O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 1 Ano

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

TEND3 - TENDA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,14 12,16 -0,08% 11,99 12,25 12,12 12,15 12,16 4.928 2.449.694.900
20/1/2025 11,98 12,17 +1,93% 11,79 12,28 12,06 12,16 12,17 4.712 2.318.782.600
17/1/2025 12,22 11,94 -1,73% 11,77 12,22 11,92 11,91 11,94 6.328 3.599.455.700
16/1/2025 12,25 12,15 -1,22% 11,97 12,30 12,13 12,03 12,15 8.018 2.728.871.100
15/1/2025 11,95 12,30 +1,15% 11,78 12,35 12,09 12,29 12,30 12.287 7.300.606.300
14/1/2025 12,15 12,16 +0,33% 11,98 12,30 12,10 12,15 12,16 3.609 1.646.830.100
13/1/2025 11,99 12,12 +0,50% 11,78 12,12 12,00 12,10 12,13 3.530 1.482.572.100
10/1/2025 12,11 12,06 -0,08% 11,90 12,25 12,08 12,05 12,07 5.383 3.008.453.700
9/1/2025 11,93 12,07 +0,75% 11,87 12,34 12,12 12,07 12,25 8.570 3.142.521.500
8/1/2025 12,52 11,98 -5,30% 11,93 12,60 12,08 11,95 12,01 6.647 4.878.524.200
7/1/2025 12,74 12,65 -0,16% 12,46 12,88 12,67 12,63 12,66 7.834 4.357.477.500
6/1/2025 12,71 12,67 +1,93% 12,46 12,73 12,61 12,67 12,68 6.455 2.436.261.900
3/1/2025 12,29 12,43 +0,16% 12,24 12,67 12,43 12,40 12,43 7.506 2.181.817.800
2/1/2025 12,31 12,41 -0,24% 11,93 12,45 12,25 12,27 12,41 7.470 2.836.718.100
30/12/2024 12,29 12,44 +1,14% 12,12 12,49 12,31 12,29 12,44 10.864 3.562.974.200
27/12/2024 12,45 12,30 0,00% 12,02 12,45 12,22 12,20 12,30 8.116 2.255.382.000
26/12/2024 12,51 12,30 -2,30% 12,16 12,71 12,27 12,23 12,31 10.448 3.500.405.100
23/12/2024 13,24 12,59 -5,27% 12,58 13,25 12,74 12,58 12,59 13.723 3.688.871.900
20/12/2024 13,09 13,29 +1,76% 12,79 13,55 13,24 13,28 13,42 8.351 3.666.552.300
19/12/2024 12,41 13,06 +4,73% 12,37 13,19 12,88 12,99 13,06 12.549 4.584.505.000
18/12/2024 13,26 12,47 -7,29% 12,28 13,42 12,74 12,40 12,48 15.938 4.475.381.900
17/12/2024 13,07 13,45 +7,26% 12,78 13,69 13,24 13,45 13,46 16.746 14.866.261.500
16/12/2024 12,52 12,54 +0,48% 12,25 12,77 12,56 12,53 12,54 12.446 5.659.208.300
13/12/2024 12,64 12,48 -2,88% 12,44 13,00 12,62 12,47 12,53 11.883 3.785.604.800
12/12/2024 13,57 12,85 -6,48% 12,79 13,62 13,01 12,84 12,85 13.721 4.650.095.200
11/12/2024 13,26 13,74 +3,54% 13,11 14,10 13,45 13,74 13,75 12.405 10.726.501.300
10/12/2024 13,10 13,27 +3,11% 12,97 13,49 13,21 13,26 13,27 8.037 3.315.017.900
9/12/2024 13,12 12,87 -2,72% 12,74 13,30 12,91 12,87 12,88 7.908 2.737.064.200
6/12/2024 13,43 13,23 -1,49% 13,00 13,72 13,34 13,23 13,29 7.539 4.241.153.300
5/12/2024 13,65 13,43 +0,07% 13,32 13,87 13,52 13,36 13,44 9.211 3.982.147.400
4/12/2024 13,42 13,42 +0,68% 13,20 13,65 13,40 13,40 13,43 10.065 3.545.245.800
3/12/2024 13,49 13,33 -1,48% 13,09 13,79 13,32 13,30 13,33 9.461 3.690.425.700
2/12/2024 13,90 13,53 -3,43% 13,30 14,02 13,48 13,53 13,54 12.461 4.681.495.100
29/11/2024 13,89 14,01 +0,50% 12,66 14,08 13,41 13,99 14,04 18.656 10.145.435.800
28/11/2024 15,58 13,94 -10,58% 13,94 15,58 14,47 13,94 14,06 10.096 5.046.233.800
27/11/2024 16,70 15,59 -5,52% 15,51 16,81 16,00 15,53 15,60 10.408 4.862.436.700
26/11/2024 16,42 16,50 +0,92% 16,12 16,65 16,39 16,50 16,56 6.927 3.522.034.300
25/11/2024 16,57 16,35 -0,37% 16,32 16,62 16,45 16,35 16,40 5.767 2.918.499.000
22/11/2024 16,38 16,41 +1,23% 16,22 16,47 16,36 16,35 16,42 5.804 2.202.932.100
21/11/2024 16,46 16,21 -2,05% 16,05 16,46 16,27 16,21 16,27 6.591 2.386.790.300
19/11/2024 16,43 16,55 +1,35% 16,09 16,65 16,53 16,54 16,55 8.564 3.604.097.100
18/11/2024 16,10 16,33 +0,37% 16,10 16,54 16,31 16,33 16,35 9.961 3.898.304.500
14/11/2024 17,10 16,27 -4,18% 16,27 17,10 16,47 16,27 16,28 9.566 4.017.611.200
13/11/2024 17,27 16,98 -2,19% 16,51 17,43 16,81 16,98 16,99 13.823 9.712.883.900
12/11/2024 17,58 17,36 -1,42% 17,19 17,91 17,54 17,36 17,40 14.551 11.347.586.900
11/11/2024 16,49 17,61 +7,97% 16,23 17,69 17,28 17,58 17,62 17.350 9.331.455.400
8/11/2024 16,49 16,31 -1,09% 15,55 16,49 15,90 16,26 16,32 16.580 7.813.580.000
7/11/2024 16,44 16,49 +4,10% 16,19 17,59 16,84 16,40 16,49 31.303 21.923.807.500
6/11/2024 15,25 15,84 +1,54% 15,11 15,89 15,55 15,75 15,84 10.024 7.025.887.500
5/11/2024 15,69 15,60 -0,06% 15,37 15,90 15,62 15,54 15,60 7.902 4.378.075.800
4/11/2024 15,05 15,61 +4,98% 14,99 15,70 15,41 15,61 15,64 13.410 4.830.199.100
1/11/2024 14,90 14,87 -0,93% 14,60 15,09 14,91 14,87 14,91 10.145 4.488.494.600
31/10/2024 15,06 15,01 -0,33% 14,80 15,20 14,99 14,92 15,02 8.191 3.681.482.700
30/10/2024 14,67 15,06 +2,17% 14,67 15,15 14,98 15,04 15,07 8.304 5.646.007.900
29/10/2024 14,57 14,74 +1,87% 14,49 14,84 14,66 14,71 14,74 10.130 3.552.567.000
28/10/2024 14,50 14,47 -0,28% 14,20 14,69 14,42 14,47 14,48 6.142 2.690.057.300
25/10/2024 14,58 14,51 +0,07% 14,32 14,69 14,43 14,43 14,52 6.781 2.708.714.300
24/10/2024 14,34 14,50 +1,19% 13,99 14,53 14,29 14,50 14,51 9.046 3.398.019.900
23/10/2024 14,24 14,33 +0,49% 13,96 14,33 14,12 14,24 14,34 5.593 2.465.199.300
22/10/2024 14,29 14,26 -1,31% 14,10 14,50 14,25 14,20 14,27 5.396 2.180.593.100
21/10/2024 14,15 14,45 +2,12% 14,06 14,48 14,32 14,40 14,45 8.458 3.507.433.100
18/10/2024 13,97 14,15 +1,80% 13,64 14,21 13,96 14,10 14,15 6.152 2.569.002.900
17/10/2024 13,78 13,90 -0,07% 13,35 14,17 13,81 13,88 13,90 8.451 3.643.632.500
16/10/2024 13,66 13,91 +1,83% 13,53 14,11 13,88 13,91 13,97 8.059 3.760.970.900
15/10/2024 13,72 13,66 +0,59% 13,50 13,93 13,67 13,65 13,66 5.355 2.421.377.400
14/10/2024 13,45 13,58 +1,27% 13,26 13,73 13,52 13,56 13,60 5.940 4.280.593.400
11/10/2024 13,30 13,41 -0,37% 12,93 13,42 13,19 13,35 13,41 7.482 2.801.292.300
10/10/2024 13,95 13,46 -1,46% 13,13 14,15 13,52 13,38 13,47 12.788 6.585.745.600
9/10/2024 13,80 13,66 -1,37% 13,53 14,07 13,78 13,62 13,68 9.871 6.034.076.800
8/10/2024 13,64 13,85 +1,17% 13,50 13,99 13,78 13,85 13,88 5.465 2.424.184.900
7/10/2024 13,41 13,69 +2,62% 13,28 13,70 13,52 13,60 13,69 8.521 3.599.071.200
4/10/2024 13,45 13,34 -0,82% 13,18 13,65 13,35 13,34 13,35 6.293 2.684.329.900
3/10/2024 13,44 13,45 -2,25% 13,24 13,54 13,41 13,45 13,47 8.498 10.063.068.500
2/10/2024 13,06 13,76 +6,42% 13,06 13,89 13,65 13,76 13,83 11.670 5.321.047.500
1/10/2024 12,48 12,93 +4,02% 12,47 13,14 12,88 12,92 12,93 13.196 7.532.040.200
30/9/2024 12,80 12,43 -0,64% 12,30 12,80 12,44 12,39 12,44 6.874 3.969.009.900
26/9/2024 12,75 12,51 -0,16% 12,40 12,83 12,54 12,51 12,58 5.709 2.922.590.000
25/9/2024 12,96 12,53 -2,57% 12,26 12,96 12,52 12,51 12,53 8.853 3.192.787.200
24/9/2024 12,99 12,86 +0,78% 12,60 13,03 12,79 12,78 12,87 8.471 3.824.911.200
23/9/2024 13,20 12,76 -4,06% 12,48 13,33 12,66 12,75 12,77 10.314 4.313.991.200
20/9/2024 14,14 13,30 -6,34% 13,15 14,18 13,43 13,28 13,30 11.677 5.079.586.200
19/9/2024 14,71 14,20 -2,54% 14,07 14,75 14,29 14,20 14,22 9.500 5.625.409.300
18/9/2024 14,45 14,57 -0,07% 14,32 14,97 14,62 14,55 14,58 9.197 4.734.019.100
17/9/2024 14,42 14,58 +0,62% 14,27 14,79 14,57 14,58 14,59 7.787 4.440.771.500
16/9/2024 13,65 14,49 +6,70% 13,61 14,54 14,22 14,45 14,49 17.545 7.538.263.100
13/9/2024 12,85 13,58 +5,68% 12,85 13,60 13,31 13,51 13,59 8.607 4.189.467.100
12/9/2024 12,89 12,85 -0,77% 12,68 13,01 12,82 12,81 12,85 5.755 2.383.223.100
11/9/2024 12,97 12,95 -0,08% 12,72 13,10 12,88 12,95 12,96 4.333 1.831.686.700
10/9/2024 13,01 12,96 -0,31% 12,77 13,02 12,88 12,91 12,96 4.853 1.753.447.000
9/9/2024 13,08 13,00 -1,44% 12,95 13,20 13,05 12,99 13,00 4.234 1.506.429.300
6/9/2024 13,64 13,19 -2,37% 13,09 13,68 13,24 13,16 13,20 5.955 1.683.537.700
5/9/2024 13,24 13,51 +0,97% 13,00 13,58 13,36 13,39 13,52 4.923 2.913.808.600
4/9/2024 13,09 13,38 +2,92% 13,06 13,65 13,36 13,31 13,38 7.641 2.990.599.100
3/9/2024 13,31 13,00 -2,11% 13,00 13,40 13,17 13,00 13,05 5.279 2.887.236.100
2/9/2024 13,33 13,28 -0,90% 13,18 13,54 13,31 13,28 13,32 5.765 1.995.655.800
30/8/2024 13,12 13,40 +0,98% 12,89 13,45 13,26 13,38 13,41 7.947 3.383.165.400
29/8/2024 13,84 13,27 -3,84% 13,15 13,84 13,30 13,27 13,28 6.491 2.380.205.400
28/8/2024 14,00 13,80 -1,15% 13,59 14,00 13,75 13,74 13,80 5.026 2.167.846.200
27/8/2024 13,91 13,96 +0,79% 13,53 14,13 13,87 13,96 13,97 6.037 3.459.275.700
26/8/2024 14,09 13,85 -1,21% 13,35 14,10 13,68 13,78 13,85 6.366 2.423.138.700
23/8/2024 13,24 14,02 +5,89% 13,24 14,10 13,75 13,99 14,03 6.627 3.105.388.000
22/8/2024 13,89 13,24 -4,89% 13,05 13,89 13,26 13,21 13,24 6.963 2.911.176.400
21/8/2024 13,87 13,92 +0,29% 13,66 13,99 13,85 13,90 13,92 4.338 1.766.965.600
20/8/2024 13,72 13,88 +1,68% 13,64 14,11 13,85 13,79 13,88 7.255 3.143.745.500
19/8/2024 13,24 13,65 +2,79% 13,23 13,85 13,62 13,64 13,68 6.333 2.778.242.800
16/8/2024 13,78 13,28 -2,50% 12,98 13,87 13,25 13,28 13,30 5.332 3.263.694.900
15/8/2024 13,29 13,62 +3,26% 13,06 13,73 13,49 13,62 13,63 7.481 2.823.559.100
14/8/2024 13,16 13,19 +0,84% 12,75 13,24 13,06 13,10 13,20 6.208 4.453.607.600
13/8/2024 12,81 13,08 +1,71% 12,78 13,17 12,95 13,07 13,09 8.797 4.404.044.600
12/8/2024 13,37 12,86 -2,50% 12,76 13,38 12,93 12,86 12,87 7.630 3.661.969.300
9/8/2024 12,84 13,19 +2,73% 12,84 13,35 13,13 13,18 13,20 585 4.046.801.100
8/8/2024 13,38 12,84 -4,18% 12,53 13,63 12,95 12,84 12,94 9.931 5.213.691.000
7/8/2024 12,92 13,40 +4,28% 12,92 13,54 13,35 13,40 13,41 8.026 3.342.111.800
6/8/2024 13,05 12,85 -1,15% 12,42 13,05 12,71 12,83 12,86 8.516 3.608.093.400
5/8/2024 12,57 13,00 -1,66% 12,27 13,07 12,84 12,98 13,00 6.092 2.207.034.300
2/8/2024 12,99 13,22 +1,54% 12,97 13,44 13,22 13,18 13,23 7.965 2.853.776.000
1/8/2024 13,01 13,02 -0,38% 12,86 13,50 13,18 12,90 13,03 9.648 3.337.360.700
31/7/2024 12,75 13,07 +4,06% 12,59 13,11 12,90 13,00 13,07 6.816 2.996.087.400
30/7/2024 12,70 12,56 -0,95% 12,30 12,70 12,52 12,53 12,57 3.951 1.589.471.200
29/7/2024 13,00 12,68 -1,32% 12,46 13,03 12,67 12,65 12,68 2.919 1.556.556.800
26/7/2024 12,80 12,85 +1,50% 12,55 12,91 12,78 12,80 12,85 2.613 1.131.340.000
25/7/2024 12,69 12,66 -0,55% 12,52 12,94 12,69 12,65 12,81 3.580 1.596.573.000
24/7/2024 12,69 12,73 +0,79% 12,36 12,79 12,61 12,70 12,74 5.291 1.711.191.100
23/7/2024 12,34 12,63 +1,12% 12,28 12,70 12,53 12,60 12,63 5.522 1.836.772.900
22/7/2024 12,49 12,49 +0,81% 12,42 12,63 12,50 12,47 12,51 3.437 1.542.965.900
19/7/2024 12,14 12,39 +1,06% 12,14 12,65 12,44 12,39 12,40 4.790 1.703.440.600
18/7/2024 12,80 12,26 -5,26% 12,00 12,91 12,28 12,22 12,27 368 4.157.992.700
17/7/2024 12,89 12,94 -0,61% 12,75 13,12 12,89 12,90 12,94 4.447 4.197.853.600
16/7/2024 13,10 13,02 +0,08% 12,84 13,20 13,02 13,02 13,06 5.837 2.192.369.500
15/7/2024 12,75 13,01 +2,12% 12,60 13,01 12,84 13,01 13,02 1.849 3.691.724.500
12/7/2024 13,46 12,74 -4,43% 12,49 13,79 12,86 12,70 12,75 2.308 8.176.012.100
11/7/2024 12,51 13,33 +7,85% 12,51 13,43 13,13 13,33 13,38 5.590 6.090.938.000
10/7/2024 12,15 12,36 +3,69% 11,92 12,41 12,17 12,36 12,37 8.852 3.009.927.500
9/7/2024 11,82 11,92 -0,08% 11,78 12,07 11,93 11,92 11,95 4.074 1.330.520.600
8/7/2024 11,95 11,93 -1,49% 11,80 12,21 11,98 11,93 11,94 6.084 1.949.490.500
5/7/2024 11,95 12,11 +2,11% 11,43 12,11 11,88 12,10 12,12 5.771 2.886.054.500
4/7/2024 11,11 11,86 +7,43% 11,11 11,95 11,69 11,70 11,86 8.778 2.915.809.500
3/7/2024 10,81 11,04 +3,08% 10,76 11,13 10,99 11,04 11,05 4.624 1.772.036.500
2/7/2024 10,68 10,71 +0,28% 10,46 10,90 10,64 10,64 10,72 4.148 1.569.882.000
1/7/2024 10,88 10,68 -0,65% 10,52 10,88 10,69 10,67 10,69 3.401 1.089.110.600
28/6/2024 10,91 10,75 -2,45% 10,49 11,00 10,66 10,72 10,75 4.401 1.950.818.900
27/6/2024 10,65 11,02 +3,96% 10,53 11,02 10,76 10,99 11,02 6.390 2.517.938.700
26/6/2024 10,65 10,60 -1,58% 10,22 10,66 10,48 10,52 10,60 6.038 1.958.670.900
25/6/2024 10,97 10,77 -1,28% 10,68 11,00 10,80 10,77 10,78 3.970 1.495.991.700
24/6/2024 10,53 10,91 +2,73% 10,53 10,95 10,79 10,90 10,92 5.027 1.903.902.800
21/6/2024 10,61 10,62 0,00% 10,38 10,80 10,62 10,61 10,62 4.132 1.405.428.300
20/6/2024 10,93 10,62 -1,67% 10,46 11,24 10,79 10,62 10,63 7.589 2.819.833.400
19/6/2024 10,82 10,80 -0,83% 10,58 10,93 10,75 10,79 10,83 3.483 1.781.049.800
18/6/2024 11,05 10,89 -1,80% 10,83 11,18 10,95 10,88 10,89 4.036 1.701.628.500
17/6/2024 11,22 11,09 -2,20% 11,03 11,34 11,15 11,09 11,10 4.521 1.791.861.200
14/6/2024 11,27 11,34 +1,07% 11,01 11,44 11,26 11,28 11,35 3.462 1.438.234.900
13/6/2024 11,36 11,22 -1,06% 11,06 11,66 11,26 11,22 11,23 5.492 1.892.663.400
12/6/2024 11,50 11,34 +0,80% 10,95 11,61 11,27 11,31 11,35 5.416 2.623.638.700
11/6/2024 11,14 11,25 +1,44% 11,08 11,33 11,17 11,21 11,26 4.699 1.594.630.300
10/6/2024 11,19 11,09 -1,95% 11,04 11,42 11,17 11,04 11,10 5.218 1.427.123.000
7/6/2024 11,45 11,31 -3,00% 11,09 11,68 11,35 11,31 11,34 4.575 1.661.619.800
6/6/2024 11,36 11,66 +2,10% 11,36 11,78 11,64 11,65 11,69 4.712 1.643.535.300
5/6/2024 11,36 11,42 0,00% 11,30 11,75 11,45 11,42 11,43 3.493 4.323.397.000
4/6/2024 11,53 11,42 +0,26% 11,16 11,59 11,37 11,41 11,42 4.021 1.753.129.000
3/6/2024 11,36 11,39 +0,09% 11,26 11,60 11,44 11,35 11,40 6.771 1.870.760.500
31/5/2024 11,36 11,38 -0,26% 11,04 11,51 11,29 11,37 11,38 3.782 1.524.624.500
29/5/2024 11,40 11,41 -1,04% 11,27 11,54 11,40 11,41 11,45 4.045 1.580.900.800
28/5/2024 11,97 11,53 -1,87% 11,35 12,09 11,54 11,51 11,53 7.204 2.364.424.200
27/5/2024 11,58 11,75 +0,69% 11,58 11,90 11,74 11,75 11,76 2.278 679.391.200
24/5/2024 11,85 11,67 -1,52% 11,60 12,03 11,77 11,64 11,68 2.430 1.075.332.900
23/5/2024 12,13 11,85 -1,41% 11,66 12,27 11,82 11,81 11,86 5.920 1.885.200.900
22/5/2024 12,35 12,02 -2,44% 11,83 12,35 11,95 11,98 12,02 5.953 2.876.854.800
21/5/2024 12,34 12,32 -0,16% 12,17 12,56 12,31 12,30 12,38 4.823 1.761.910.000
20/5/2024 12,30 12,34 -0,24% 12,21 12,74 12,46 12,34 12,43 6.172 2.505.900.200
17/5/2024 12,76 12,37 -2,83% 12,19 12,82 12,43 12,27 12,39 4.880 2.827.560.200
16/5/2024 12,56 12,73 +2,41% 12,38 12,79 12,64 12,71 12,74 7.244 2.290.511.300
15/5/2024 11,96 12,43 +3,50% 11,91 12,67 12,46 12,43 12,51 7.173 3.082.986.100
14/5/2024 11,98 12,01 +0,25% 11,91 12,33 12,05 12,00 12,03 6.061 2.206.687.100
13/5/2024 12,31 11,98 -1,96% 11,89 12,32 12,04 11,98 12,06 8.170 3.136.684.500
10/5/2024 12,57 12,22 -3,02% 12,20 12,92 12,52 12,21 12,23 1.188 7.036.630.500
9/5/2024 12,80 12,60 -2,70% 12,21 12,80 12,54 12,60 12,62 6.888 6.418.351.300
8/5/2024 12,28 12,95 +4,35% 12,08 12,95 12,62 12,83 12,95 7.932 5.031.959.100
7/5/2024 13,34 12,41 -5,34% 12,41 13,39 12,69 12,41 12,45 7.060 4.466.391.100
6/5/2024 13,45 13,11 -3,74% 12,95 13,74 13,28 13,10 13,19 8.434 3.978.265.000
3/5/2024 12,99 13,62 +8,18% 12,95 13,67 13,40 13,55 13,62 428 5.128.145.800
2/5/2024 12,59 12,59 +2,03% 12,35 12,68 12,54 12,55 12,59 6.136 2.397.602.100
30/4/2024 13,03 12,34 -7,43% 12,26 13,12 12,55 12,34 12,37 8.445 3.681.050.000
29/4/2024 13,05 13,33 +2,07% 12,88 13,33 13,13 13,28 13,33 7.830 3.336.213.800
26/4/2024 12,21 13,06 +8,83% 12,05 13,06 12,65 12,92 13,06 8.233 4.473.581.800
25/4/2024 11,69 12,00 +1,87% 11,35 12,09 11,75 11,89 12,00 5.499 2.313.320.800
24/4/2024 11,71 11,78 +0,34% 11,50 11,90 11,73 11,73 11,79 4.979 1.890.661.900
23/4/2024 11,80 11,74 -1,18% 11,45 11,82 11,67 11,70 11,74 3.660 1.582.362.200
22/4/2024 12,09 11,88 -1,16% 11,81 12,22 11,95 11,87 11,89 6.136 2.260.125.800
19/4/2024 11,57 12,02 +3,53% 11,56 12,16 11,94 12,02 12,07 8.281 3.188.599.100
18/4/2024 11,41 11,61 +2,29% 11,37 11,90 11,69 11,53 11,62 7.752 3.252.012.600
17/4/2024 11,78 11,35 -1,73% 11,31 11,85 11,43 11,34 11,35 6.424 5.090.745.600
16/4/2024 11,23 11,55 +1,23% 11,01 11,82 11,42 11,53 11,55 2.108 4.740.397.300
15/4/2024 12,10 11,41 -5,70% 11,07 12,18 11,54 11,41 11,49 7.434 3.803.166.800
12/4/2024 13,05 12,10 -7,35% 12,10 13,05 12,40 12,09 12,18 8.240 4.057.472.300
11/4/2024 13,72 13,06 -4,53% 12,98 13,72 13,17 13,05 13,06 1.852 6.142.033.600
10/4/2024 13,68 13,68 -1,30% 13,28 14,02 13,70 13,60 13,69 3.761 5.707.991.000
9/4/2024 13,93 13,86 +4,76% 13,73 14,30 14,03 13,85 13,90 4.892 10.647.625.000
8/4/2024 12,66 13,23 +5,00% 12,46 13,29 12,91 13,20 13,23 7.195 2.965.113.800
5/4/2024 12,50 12,60 +1,45% 12,42 12,97 12,64 12,57 12,60 5.973 2.966.170.800
4/4/2024 12,47 12,42 +0,08% 12,34 12,74 12,53 12,39 12,42 4.891 2.199.951.800
3/4/2024 12,78 12,41 -3,27% 12,24 12,79 12,42 12,40 12,45 7.568 3.859.701.600
2/4/2024 12,55 12,83 +3,97% 12,52 13,15 12,80 12,83 12,93 1.811 5.716.382.600
1/4/2024 12,83 12,34 -3,82% 12,23 12,99 12,41 12,33 12,34 7.858 2.841.643.100
28/3/2024 12,30 12,83 +4,22% 12,23 12,89 12,69 12,80 12,83 8.055 3.239.733.400
27/3/2024 12,25 12,31 +0,82% 12,15 12,84 12,49 12,30 12,32 8.326 4.382.213.200
26/3/2024 12,16 12,21 -0,65% 11,72 12,40 12,04 12,20 12,21 1.403 5.109.736.800
25/3/2024 12,40 12,29 -1,29% 12,17 12,69 12,45 12,28 12,30 8.012 3.269.944.200
22/3/2024 13,11 12,45 -4,74% 12,21 13,23 12,53 12,43 12,46 8.858 4.206.044.700
21/3/2024 13,24 13,07 +0,08% 12,60 13,25 13,06 13,01 13,08 6.779 5.127.692.000
20/3/2024 12,05 13,06 +8,38% 12,04 13,09 12,81 13,05 13,06 5.650 7.015.462.400
19/3/2024 11,68 12,05 +3,26% 11,64 12,29 12,04 12,04 12,06 3.910 4.534.332.100
18/3/2024 11,90 11,67 -2,26% 11,46 12,48 11,97 11,66 11,68 474 5.356.605.100
15/3/2024 10,80 11,94 +10,05% 10,78 12,27 11,66 11,92 11,94 7.013 9.870.178.300
14/3/2024 11,44 10,85 -4,99% 10,68 11,50 11,05 10,84 10,85 1.455 6.539.532.200
13/3/2024 11,33 11,42 +0,97% 11,21 11,63 11,45 11,42 11,45 7.358 3.060.559.800
12/3/2024 11,32 11,31 +0,27% 10,98 11,49 11,26 11,30 11,33 5.593 2.375.626.600
11/3/2024 11,23 11,28 +0,09% 10,90 11,44 11,20 11,28 11,33 8.124 2.769.502.300
8/3/2024 10,98 11,27 +1,17% 10,77 11,44 11,17 0,00 0,00 6.591 2.084.828.700
7/3/2024 11,11 11,14 +4,90% 10,93 11,38 11,16 11,13 11,15 8.489 4.094.284.400
6/3/2024 10,42 10,62 +1,92% 10,41 10,84 10,65 10,62 10,65 4.999 3.670.305.900
5/3/2024 10,19 10,42 +3,48% 10,19 10,67 10,47 10,41 10,42 537 3.775.357.200
4/3/2024 10,59 10,07 -4,82% 10,01 10,70 10,18 10,06 10,09 8.628 2.690.336.700
1/3/2024 10,81 10,58 -2,13% 10,46 10,96 10,63 10,56 10,59 9.296 5.492.524.300
29/2/2024 11,11 10,81 -3,05% 10,71 11,14 10,86 10,78 10,81 6.111 2.446.806.300
28/2/2024 11,49 11,15 -3,80% 11,02 11,56 11,20 11,15 11,18 6.014 2.412.307.600
27/2/2024 11,08 11,59 +5,17% 11,08 11,70 11,50 11,58 11,65 9.042 3.330.382.600
26/2/2024 11,06 11,02 -0,36% 10,96 11,32 11,14 11,02 11,08 4.373 1.365.330.400
23/2/2024 11,37 11,06 -2,12% 11,01 11,41 11,12 0,00 0,00 4.222 1.694.775.700
22/2/2024 10,79 11,30 +5,31% 10,75 11,36 11,12 11,30 11,31 4.568 3.275.164.200
21/2/2024 11,17 10,73 -3,68% 10,68 11,17 10,81 10,73 10,74 5.554 2.560.122.000
20/2/2024 10,67 11,14 +3,92% 10,51 11,26 11,00 11,07 11,14 2.501 3.498.765.500
19/2/2024 10,48 10,72 +1,71% 10,38 10,90 10,67 10,69 10,72 660 3.486.960.600
16/2/2024 10,10 10,54 +4,98% 10,02 10,56 10,36 10,43 10,55 9.496 2.673.673.300
15/2/2024 10,18 10,04 -0,50% 10,00 10,32 10,12 10,02 10,05 7.384 1.981.830.000
14/2/2024 10,32 10,09 -2,23% 9,98 10,32 10,10 10,09 10,14 6.592 4.770.890.300
9/2/2024 9,66 10,32 +6,28% 9,58 10,39 10,08 0,00 0,00 2.957 3.962.680.100
8/2/2024 10,13 9,71 -2,71% 9,57 10,18 9,78 9,70 9,71 7.845 3.184.864.000
7/2/2024 9,75 9,98 +2,36% 9,55 9,98 9,81 9,92 9,98 5.167 2.176.486.000
6/2/2024 9,40 9,75 +3,50% 9,40 9,90 9,72 9,73 9,75 7.993 2.750.769.200
5/2/2024 9,53 9,42 -1,57% 9,30 9,70 9,44 9,42 9,43 9.138 2.773.606.700
2/2/2024 9,92 9,57 -3,63% 9,42 10,07 9,60 9,56 9,58 8.951 3.180.914.500
1/2/2024 10,03 9,93 -0,30% 9,75 10,08 9,92 9,92 9,95 5.596 1.734.567.900
31/1/2024 9,72 9,96 +2,57% 9,58 10,25 10,01 9,92 9,97 8.374 3.163.760.600
30/1/2024 10,13 9,71 -4,15% 9,71 10,17 9,82 9,70 9,73 5.069 1.756.287.200
29/1/2024 10,30 10,13 -2,31% 10,09 10,45 10,21 10,13 10,19 4.666 1.636.122.900
26/1/2024 10,70 10,37 -2,72% 10,32 10,79 10,47 10,35 10,37 8.601 3.621.453.300
25/1/2024 10,24 10,66 +7,89% 10,12 10,68 10,43 10,62 10,67 2.527 6.148.931.500
24/1/2024 9,89 9,88 +0,41% 9,71 10,03 9,89 9,88 9,90 5.997 2.222.406.600
23/1/2024 9,82 9,84 +0,82% 9,68 9,99 9,77 9,83 9,84 6.403 1.761.246.200
22/1/2024 9,82 9,76 -0,61% 9,58 9,94 9,75 9,76 9,78 6.550 2.113.094.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.