O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

TGMA3 - TEGMA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 36,85 36,60 -0,95% 36,35 37,18 36,52 36,50 36,61 1.496 671.621.000
5/9/2025 36,64 36,95 +0,68% 36,59 37,23 36,92 36,95 37,11 775 400.280.900
4/9/2025 36,16 36,70 +0,60% 36,16 36,89 36,65 36,70 36,85 1.052 588.307.600
3/9/2025 36,95 36,48 -0,63% 36,18 36,95 36,36 36,21 36,48 1.050 674.529.800
2/9/2025 36,68 36,71 -0,46% 36,25 36,95 36,70 36,55 36,71 1.349 624.045.800
1/9/2025 36,50 36,88 +1,04% 36,11 36,88 36,52 36,45 36,88 2.334 1.094.422.900
29/8/2025 36,96 36,50 -1,11% 36,42 37,10 36,59 36,42 36,58 876 559.123.600
28/8/2025 37,03 36,91 -0,22% 36,83 37,35 37,01 36,85 37,08 1.879 1.066.122.200
27/8/2025 36,60 36,99 +1,07% 36,50 36,99 36,81 36,43 36,99 858 658.564.000
26/8/2025 36,56 36,60 -0,44% 36,45 36,80 36,60 36,59 36,80 599 520.146.400
25/8/2025 36,36 36,76 +0,71% 36,36 37,00 36,81 36,58 36,78 714 496.616.300
22/8/2025 36,57 36,50 +0,97% 36,05 37,10 36,67 36,50 36,66 872 529.938.000
21/8/2025 36,61 36,15 -1,74% 35,99 37,04 36,26 36,15 36,29 1.466 1.197.551.900
20/8/2025 36,10 36,79 +1,57% 36,10 37,09 36,69 36,78 36,95 1.082 588.572.900
19/8/2025 36,44 36,22 -1,04% 35,88 36,59 36,10 35,98 36,23 1.638 1.055.494.600
18/8/2025 36,44 36,60 +0,44% 36,23 36,76 36,53 36,60 36,68 1.209 717.895.400
15/8/2025 35,46 36,44 +2,56% 35,30 36,49 36,02 36,27 36,47 1.677 870.090.100
14/8/2025 35,60 35,53 +0,11% 35,30 35,72 35,49 35,30 35,53 951 563.696.900
13/8/2025 35,90 35,49 -1,42% 35,16 35,99 35,48 35,49 35,50 1.298 919.167.400
12/8/2025 36,00 36,00 +0,98% 35,86 36,36 36,06 35,90 36,00 1.461 714.719.800
11/8/2025 35,87 35,65 -1,00% 35,50 36,23 35,71 35,65 35,69 966 721.401.000
8/8/2025 36,25 36,01 -5,06% 35,42 36,58 35,97 35,91 36,10 1.580 1.512.261.600
7/8/2025 37,77 37,93 +0,50% 37,28 38,10 37,80 37,93 37,98 1.400 953.767.600
6/8/2025 38,26 37,74 -0,34% 37,10 38,45 37,62 37,69 37,75 1.656 998.653.800
5/8/2025 38,18 37,87 +0,26% 37,38 38,50 38,02 37,81 37,88 2.375 1.883.652.800
4/8/2025 37,06 37,77 +1,45% 36,49 37,77 37,26 37,50 37,77 1.329 733.052.700
1/8/2025 36,49 37,23 +2,17% 36,49 37,48 37,19 37,23 37,50 1.428 833.081.200
31/7/2025 36,34 36,44 -0,63% 35,88 36,76 36,41 36,36 36,53 1.212 662.782.200
30/7/2025 35,06 36,67 +4,18% 35,06 36,89 35,95 36,27 36,69 1.633 849.704.100
29/7/2025 34,16 35,20 +3,07% 34,15 35,21 34,93 35,08 35,20 1.218 710.852.200
28/7/2025 34,45 34,15 -0,87% 33,94 34,55 34,22 34,15 34,25 1.069 520.487.400
25/7/2025 34,01 34,45 +0,85% 34,01 34,54 34,39 34,36 34,45 410 192.264.800
24/7/2025 34,81 34,16 -1,81% 34,05 34,81 34,20 34,10 34,16 691 372.200.300
23/7/2025 33,80 34,79 +2,29% 33,80 34,83 34,06 34,46 34,80 679 4.470.972.700
22/7/2025 34,38 34,01 -1,10% 33,90 34,48 34,06 33,90 34,06 935 637.641.300
21/7/2025 33,68 34,39 +1,69% 33,68 34,70 34,33 34,11 34,39 1.282 670.962.100
18/7/2025 34,73 33,82 -3,15% 33,27 35,11 33,98 33,75 33,82 1.750 1.383.193.400
17/7/2025 35,53 34,92 -1,91% 34,80 35,71 35,03 34,92 34,97 1.446 930.623.200
16/7/2025 35,93 35,60 -1,85% 35,46 36,29 35,72 35,59 35,83 1.053 716.732.900
15/7/2025 35,45 36,27 +2,31% 35,35 36,52 36,12 36,27 36,48 1.165 682.479.700
14/7/2025 35,25 35,45 +0,31% 34,90 35,84 35,46 35,42 35,61 1.437 719.503.900
11/7/2025 35,94 35,34 -1,67% 35,24 35,95 35,44 35,34 35,49 960 933.977.400
10/7/2025 35,32 35,94 +0,22% 35,20 36,19 35,83 35,94 36,06 1.355 1.099.871.300
9/7/2025 36,49 35,86 -1,75% 35,51 36,49 35,89 35,61 35,86 1.014 952.663.100
8/7/2025 36,54 36,50 -0,11% 36,30 36,78 36,54 36,50 36,74 728 448.435.000
7/7/2025 36,75 36,54 -0,49% 36,13 37,03 36,42 36,28 36,54 1.083 971.193.700
4/7/2025 35,88 36,72 +1,66% 35,88 36,72 36,50 36,51 36,72 587 471.244.700
3/7/2025 35,54 36,12 +2,70% 34,95 36,28 35,86 36,11 36,16 1.388 842.215.200
2/7/2025 35,03 35,17 -0,14% 34,90 35,45 35,20 35,03 35,22 1.890 1.237.510.200
1/7/2025 35,00 35,22 +0,28% 34,92 35,56 35,17 35,22 35,26 1.070 751.999.400
30/6/2025 34,44 35,12 +1,41% 34,20 35,17 35,00 34,98 35,13 984 808.647.600
27/6/2025 34,15 34,63 +0,67% 34,01 34,85 34,48 34,39 34,64 1.157 1.038.734.600
26/6/2025 34,15 34,40 +0,35% 34,15 34,73 34,51 34,40 34,59 1.312 684.380.600
25/6/2025 34,46 34,28 -0,75% 34,15 34,55 34,34 34,24 34,41 1.025 779.640.100
24/6/2025 34,59 34,54 +0,41% 34,29 34,91 34,62 34,54 34,77 1.492 1.040.040.100
23/6/2025 34,00 34,40 -0,66% 33,67 34,70 34,39 34,40 34,46 1.878 1.752.316.600
20/6/2025 35,19 34,63 -2,56% 34,48 35,19 34,69 34,55 34,63 1.575 892.425.300
18/6/2025 35,44 35,54 +0,20% 35,30 35,72 35,52 35,38 35,54 996 561.343.400
17/6/2025 36,00 35,47 -1,47% 35,04 36,19 35,55 35,46 35,52 1.500 914.419.100
16/6/2025 36,40 36,00 -1,10% 36,00 36,57 36,25 36,00 36,30 1.670 900.473.800
13/6/2025 36,88 36,40 -1,30% 36,40 36,88 36,56 36,37 36,59 687 512.584.600
12/6/2025 37,18 36,88 -0,81% 36,56 37,21 36,82 36,75 36,93 937 750.141.300
11/6/2025 36,28 37,18 +1,97% 36,28 37,34 37,01 36,94 37,19 970 653.700.300
10/6/2025 36,80 36,46 +1,45% 36,12 36,94 36,44 36,36 36,46 1.285 756.496.100
9/6/2025 35,84 35,94 +0,25% 35,30 35,94 35,67 35,74 35,96 1.666 1.245.942.800
6/6/2025 36,48 35,85 -1,78% 35,74 36,48 36,01 35,85 35,99 1.829 1.225.789.900
5/6/2025 36,52 36,50 -0,27% 36,38 36,95 36,57 36,50 36,56 2.429 3.093.593.400
4/6/2025 37,39 36,60 -1,61% 36,60 37,83 36,87 36,60 36,61 1.526 914.829.600
3/6/2025 36,51 37,20 +0,95% 36,40 37,20 36,89 36,89 37,20 1.819 1.219.291.500
2/6/2025 36,83 36,85 +0,33% 36,29 36,93 36,68 36,81 36,85 2.221 1.469.848.300
30/5/2025 37,51 36,73 -1,16% 36,40 37,51 36,67 36,66 36,73 1.561 1.021.820.700
29/5/2025 37,44 37,16 -0,75% 36,75 37,44 36,97 37,08 37,16 1.764 1.016.747.300
28/5/2025 37,20 37,44 +1,19% 36,37 37,44 36,99 37,20 37,44 1.261 726.530.400
27/5/2025 35,99 37,00 +3,35% 35,96 37,02 36,67 36,81 37,04 1.553 864.737.500
26/5/2025 34,69 35,80 +1,13% 34,69 35,96 35,66 35,80 35,82 1.058 538.140.400
23/5/2025 34,70 35,40 +1,00% 34,31 35,42 35,12 35,09 35,40 1.789 817.295.700
22/5/2025 34,82 35,05 +0,57% 34,45 35,56 34,85 35,05 35,06 1.617 893.316.300
21/5/2025 35,37 34,85 -1,47% 34,50 35,39 34,80 34,61 34,85 1.800 1.354.774.700
20/5/2025 34,66 35,37 +1,61% 34,48 35,37 34,82 35,34 35,38 1.359 966.075.600
19/5/2025 33,86 34,81 +1,87% 33,86 34,81 34,48 34,81 34,84 1.253 724.821.900
16/5/2025 34,16 34,17 -0,15% 33,83 34,40 34,12 34,17 34,43 1.478 759.725.900
15/5/2025 33,90 34,22 +0,26% 33,90 34,45 34,19 34,22 34,35 1.256 726.959.600
14/5/2025 34,40 34,13 -0,81% 33,96 34,56 34,14 34,11 34,13 1.457 718.668.400
13/5/2025 33,42 34,41 +2,84% 33,42 34,41 34,06 34,20 34,42 1.522 986.386.300
12/5/2025 34,30 33,46 -2,16% 33,06 34,42 33,44 33,31 33,53 1.967 958.246.100
9/5/2025 34,40 34,20 -0,38% 34,02 34,48 34,23 34,11 34,20 1.248 588.814.100
8/5/2025 34,59 34,33 -0,03% 34,18 35,03 34,52 34,30 34,33 1.498 786.046.500
7/5/2025 34,62 34,34 -0,20% 33,90 34,77 34,31 34,25 34,34 1.376 700.616.400
6/5/2025 35,01 34,41 -1,69% 33,88 35,56 34,72 34,36 34,44 3.314 1.961.895.000
5/5/2025 36,06 35,00 -2,94% 34,90 36,30 35,19 35,00 35,12 1.181 970.239.200
2/5/2025 35,60 36,06 +1,52% 35,60 36,06 35,96 36,01 36,09 1.147 907.837.500
29/4/2025 35,69 35,52 -1,25% 35,51 36,17 35,63 35,48 35,65 1.318 1.148.193.300
28/4/2025 36,31 35,97 -0,94% 35,80 36,33 36,02 35,97 36,18 1.529 1.012.188.900
25/4/2025 35,97 36,31 +1,28% 35,88 36,48 36,33 36,31 36,49 1.694 859.588.300
24/4/2025 35,42 35,85 +1,36% 35,20 36,01 35,63 35,85 35,92 1.208 1.035.937.200
23/4/2025 35,09 35,37 +0,77% 35,01 35,75 35,53 35,35 35,50 1.578 758.408.500
22/4/2025 34,91 35,10 +0,54% 34,62 35,17 35,02 35,09 35,20 498 285.843.200
17/4/2025 34,96 34,91 +1,42% 34,41 34,96 34,79 34,84 34,94 801 396.993.200
16/4/2025 34,50 34,42 -0,66% 34,31 34,75 34,50 34,40 34,49 1.206 700.467.500
15/4/2025 34,58 34,65 +0,96% 34,28 34,81 34,63 34,65 34,78 825 497.068.500
14/4/2025 34,45 34,32 +0,53% 34,32 34,54 34,38 34,32 34,55 675 396.491.000
11/4/2025 34,23 34,14 -0,09% 33,78 34,45 34,15 34,13 34,40 643 358.973.200
10/4/2025 34,47 34,17 -1,95% 33,62 34,47 34,06 33,96 34,17 1.028 499.099.200
9/4/2025 33,81 34,85 +2,62% 33,57 34,99 34,36 34,59 34,85 1.840 1.021.934.600
8/4/2025 34,06 33,96 -0,03% 33,96 34,39 34,10 33,94 34,16 1.022 611.578.300
7/4/2025 33,27 33,97 +0,24% 33,26 34,31 33,77 33,85 33,97 1.043 528.234.300
4/4/2025 34,32 33,89 -1,80% 33,24 34,55 33,67 33,77 33,96 1.553 818.061.400
3/4/2025 34,38 34,51 +0,23% 34,20 34,88 34,53 34,35 34,51 1.413 694.812.300
2/4/2025 35,49 34,43 -2,82% 34,23 35,86 34,90 34,35 34,43 2.411 1.152.399.200
1/4/2025 33,78 35,43 +5,29% 33,36 35,48 34,92 35,34 35,43 5.077 2.429.232.000
31/3/2025 33,29 33,65 +0,78% 33,08 33,83 33,63 33,40 33,65 1.800 812.206.200
28/3/2025 33,26 33,39 +0,09% 32,77 33,39 33,17 33,16 33,39 2.031 2.360.247.000
27/3/2025 33,72 33,36 -0,83% 33,36 33,98 33,60 33,36 33,61 1.893 985.507.600
26/3/2025 34,83 33,64 -2,58% 33,55 34,83 33,81 33,61 33,64 2.036 1.348.307.900
25/3/2025 34,07 34,53 +0,99% 34,07 34,99 34,66 34,50 34,53 1.078 583.697.600
24/3/2025 35,28 34,19 -2,31% 34,07 35,28 34,39 34,08 34,19 1.059 673.454.200
21/3/2025 35,03 35,00 0,00% 34,79 35,31 35,10 34,99 35,18 2.458 1.509.594.100
20/3/2025 35,25 35,00 -0,51% 34,91 35,38 35,08 34,95 35,00 1.396 845.168.500
19/3/2025 35,04 35,18 +0,37% 34,70 35,44 35,28 35,18 35,30 2.434 1.243.856.600
18/3/2025 35,00 35,05 +0,06% 34,85 35,40 35,11 35,05 35,14 1.387 1.037.294.500
17/3/2025 34,31 35,03 +1,57% 34,31 35,11 34,87 35,03 35,08 1.129 823.488.700
14/3/2025 34,13 34,49 +1,05% 33,84 34,84 34,47 34,49 34,73 1.019 606.115.300
13/3/2025 33,68 34,13 +1,01% 33,56 34,33 33,99 34,13 34,27 1.695 1.137.107.700
12/3/2025 33,53 33,79 +0,99% 33,20 33,96 33,57 33,75 33,79 1.149 794.756.200
11/3/2025 33,50 33,46 -0,06% 33,00 33,84 33,41 33,45 33,68 1.345 1.201.891.100
10/3/2025 33,40 33,48 -0,74% 33,10 33,72 33,37 33,47 33,59 913 478.639.500
7/3/2025 32,60 33,73 +2,93% 32,57 33,88 33,39 33,61 33,76 1.104 584.414.600
6/3/2025 32,26 32,77 +1,42% 32,12 32,77 32,51 32,51 32,78 1.175 548.849.300
5/3/2025 32,30 32,31 +0,03% 31,72 32,31 32,05 32,31 32,32 723 423.108.700
28/2/2025 32,70 32,30 -1,55% 32,30 32,84 32,43 32,30 32,40 890 448.928.200
27/2/2025 32,29 32,81 +0,61% 32,28 33,16 32,92 32,81 32,99 1.358 717.385.000
26/2/2025 33,07 32,61 -0,94% 32,30 33,17 32,65 32,59 32,79 1.187 875.911.100
25/2/2025 32,46 32,92 +1,04% 32,15 33,02 32,89 32,88 32,97 813 423.348.800
24/2/2025 33,05 32,58 -1,30% 32,58 33,20 32,74 32,58 32,80 617 801.390.400
21/2/2025 33,37 33,01 -0,93% 32,58 33,56 32,96 33,00 33,01 879 434.091.000
20/2/2025 32,90 33,32 +1,59% 32,69 33,32 33,17 33,32 33,34 1.430 841.028.900
19/2/2025 32,85 32,80 -0,49% 32,48 33,00 32,76 32,80 32,92 977 462.971.400
18/2/2025 32,87 32,96 +0,03% 32,59 33,11 32,95 32,89 32,96 987 415.922.900
17/2/2025 32,33 32,95 +1,92% 32,33 33,20 32,91 32,95 33,23 1.315 669.154.900
14/2/2025 31,07 32,33 +3,29% 30,93 32,33 31,77 32,14 32,33 1.427 852.574.000
13/2/2025 30,87 31,30 +1,10% 30,73 31,49 31,24 31,11 31,32 1.833 848.937.400
12/2/2025 30,96 30,96 -0,13% 30,67 31,30 31,02 30,89 30,96 1.611 734.738.100
11/2/2025 30,38 31,00 +1,34% 30,38 31,04 30,80 31,00 31,06 1.166 476.197.100
10/2/2025 30,09 30,59 +2,17% 30,09 30,66 30,46 30,50 30,60 1.742 684.256.200
7/2/2025 29,88 29,94 -0,53% 29,88 30,19 30,00 29,94 29,98 1.253 545.800.500
6/2/2025 29,94 30,10 +1,35% 29,64 30,32 30,04 30,10 30,27 1.648 1.239.343.200
5/2/2025 29,55 29,70 +0,81% 29,36 29,77 29,62 29,57 29,70 1.288 530.277.300
4/2/2025 30,32 29,46 -2,61% 29,06 30,32 29,39 29,40 29,46 1.272 648.689.400
3/2/2025 30,03 30,25 +0,23% 30,03 30,29 30,22 30,23 30,25 2.719 1.270.162.200
31/1/2025 30,43 30,18 -0,30% 30,07 30,50 30,25 30,17 30,30 1.668 770.662.200
30/1/2025 29,75 30,27 +1,68% 29,72 30,27 30,08 30,01 30,28 1.500 677.725.000
29/1/2025 29,79 29,77 +0,10% 29,55 30,07 29,86 29,77 29,85 1.258 461.138.300
28/1/2025 29,82 29,74 -0,27% 29,52 29,97 29,73 29,69 29,87 574 344.288.200
27/1/2025 29,14 29,82 +2,30% 28,92 29,84 29,61 29,66 29,82 1.073 843.956.000
24/1/2025 28,95 29,15 +0,69% 28,88 29,23 29,08 29,02 29,15 1.003 508.202.000
23/1/2025 28,84 28,95 +0,35% 28,75 29,05 28,89 28,80 28,98 1.738 819.125.400
22/1/2025 29,09 28,85 -0,10% 28,65 29,12 28,83 28,80 28,85 1.311 771.787.400
21/1/2025 28,65 28,88 +0,98% 28,47 28,89 28,76 28,66 28,88 1.510 629.295.200
20/1/2025 28,49 28,60 -0,35% 28,33 28,85 28,65 28,57 28,60 1.196 804.975.500
17/1/2025 28,76 28,70 +0,35% 28,35 28,90 28,68 28,58 28,70 690 407.055.100
16/1/2025 28,94 28,60 -1,35% 28,47 28,94 28,64 28,50 28,60 1.298 504.654.100
15/1/2025 28,02 28,99 +4,09% 27,98 28,99 28,55 28,92 28,99 1.635 789.237.400
14/1/2025 28,00 27,85 -0,54% 27,76 28,03 27,88 27,81 27,85 609 271.012.700
13/1/2025 28,01 28,00 -0,14% 27,91 28,21 28,01 27,87 28,00 754 353.509.200
10/1/2025 28,71 28,04 -2,27% 28,03 28,74 28,29 28,02 28,15 617 253.496.400
9/1/2025 28,49 28,69 +0,70% 28,34 28,98 28,74 28,69 28,90 482 258.115.600
8/1/2025 28,08 28,49 +0,14% 27,96 28,57 28,28 28,35 28,49 1.250 709.452.300
7/1/2025 28,70 28,45 -0,87% 28,45 29,12 28,66 28,45 28,66 825 366.396.700
6/1/2025 27,70 28,70 +3,57% 27,59 28,70 28,22 28,63 28,70 855 878.362.100
3/1/2025 28,59 27,71 -2,53% 27,57 28,59 27,77 27,70 27,71 962 401.647.400
2/1/2025 29,14 28,43 -0,70% 28,01 29,14 28,34 28,12 28,43 1.958 778.951.200
30/12/2024 29,75 28,63 -2,62% 28,60 29,75 28,88 28,60 28,68 942 454.290.200
27/12/2024 29,33 29,40 +0,24% 29,20 29,81 29,50 29,35 29,46 2.205 900.589.600
26/12/2024 29,57 29,33 -0,41% 29,16 29,70 29,40 29,33 29,46 871 483.159.400
23/12/2024 29,50 29,45 -1,83% 29,40 29,94 29,56 29,44 29,62 616 379.352.300
20/12/2024 29,96 30,00 +0,74% 29,56 30,22 29,91 29,98 30,29 748 399.064.100
19/12/2024 28,81 29,78 +3,15% 28,75 29,78 29,35 29,45 29,79 1.279 624.611.200
18/12/2024 29,22 28,87 -1,87% 28,60 29,45 28,94 28,60 28,87 1.799 841.243.600
17/12/2024 29,60 29,42 -0,98% 29,05 30,03 29,40 29,42 29,50 2.330 1.638.471.200
16/12/2024 30,72 29,71 -4,50% 29,71 31,36 30,20 29,71 29,85 1.525 900.761.800
13/12/2024 31,32 31,11 +0,10% 30,89 31,43 31,08 30,94 31,12 1.594 1.087.972.500
12/12/2024 32,04 31,08 -3,03% 31,00 32,11 31,41 31,08 31,31 1.531 819.534.500
11/12/2024 32,21 32,05 +0,47% 31,73 32,37 32,06 32,05 32,12 2.931 1.401.666.100
10/12/2024 31,96 31,90 +0,25% 31,69 32,50 32,02 31,79 31,93 1.995 1.168.327.900
9/12/2024 32,18 31,82 +0,35% 31,69 32,20 31,93 31,71 31,86 1.848 897.440.700
6/12/2024 32,00 31,71 -0,60% 31,18 32,56 31,73 31,50 31,71 2.887 1.319.027.500
5/12/2024 30,88 31,90 +3,67% 30,88 32,00 31,74 31,90 32,01 2.570 1.685.869.000
4/12/2024 30,58 30,77 +0,62% 30,58 31,38 31,11 30,77 30,91 2.735 1.379.523.800
3/12/2024 30,56 30,58 +0,30% 30,21 30,88 30,55 30,57 30,60 2.194 1.025.124.000
2/12/2024 30,90 30,49 -0,36% 30,31 30,90 30,55 30,49 30,67 2.737 1.461.514.300
29/11/2024 29,78 30,60 +2,75% 29,31 30,67 30,19 30,60 30,65 2.169 1.050.400.300
28/11/2024 31,17 29,78 -4,31% 29,69 31,24 30,17 29,78 29,84 1.432 862.987.700
27/11/2024 31,99 31,12 -1,67% 31,12 32,25 31,74 31,10 31,30 2.360 1.119.864.400
26/11/2024 31,52 31,65 +0,13% 31,49 31,84 31,69 31,65 31,66 1.525 720.322.800
25/11/2024 30,90 31,61 +0,83% 30,90 31,61 31,38 31,37 31,69 818 343.316.700
22/11/2024 31,36 31,35 -0,06% 30,89 31,61 31,18 31,03 31,35 528 272.859.300
21/11/2024 31,51 31,37 -0,88% 31,18 31,61 31,34 31,32 31,37 1.214 545.479.500
19/11/2024 31,07 31,65 +1,41% 30,81 31,90 31,68 31,65 31,80 1.402 775.359.400
18/11/2024 31,26 31,21 -0,35% 31,08 31,43 31,22 31,00 31,21 780 377.248.000
14/11/2024 31,50 31,32 -0,10% 31,32 31,64 31,46 31,30 31,52 1.256 683.741.300
13/11/2024 31,61 31,35 -1,04% 31,10 31,71 31,38 31,34 31,52 927 457.853.000
12/11/2024 31,42 31,68 +0,80% 30,51 31,81 31,62 31,68 31,80 1.607 1.492.515.900
11/11/2024 31,34 31,43 +1,09% 30,92 31,43 31,26 31,37 31,44 783 422.696.600
8/11/2024 30,52 31,09 -1,18% 30,12 31,09 30,73 31,05 31,09 2.221 1.082.454.600
7/11/2024 32,13 31,46 -2,09% 31,18 32,50 31,82 31,44 31,60 2.898 1.352.822.900
6/11/2024 31,30 32,13 +1,84% 31,13 32,13 31,82 32,04 32,13 2.787 1.384.925.600
5/11/2024 30,75 31,55 +3,78% 30,64 31,72 31,39 31,47 31,55 4.459 2.559.821.100
4/11/2024 29,36 30,40 +3,54% 29,28 30,40 29,98 30,25 30,40 2.173 1.173.171.500
1/11/2024 29,50 29,36 -0,54% 29,10 29,54 29,30 29,10 29,36 1.171 466.514.500
31/10/2024 29,27 29,52 +0,58% 29,05 29,58 29,48 29,36 29,52 1.676 806.469.500
30/10/2024 29,07 29,35 +0,79% 28,93 29,71 29,33 29,22 29,35 1.337 728.123.700
29/10/2024 29,74 29,12 -2,08% 29,12 29,96 29,44 29,12 29,35 1.424 578.825.300
28/10/2024 29,39 29,74 +2,38% 29,33 29,74 29,59 29,72 29,75 982 581.767.000
25/10/2024 29,25 29,05 -0,68% 29,05 29,66 29,29 29,05 29,24 1.052 485.082.500
24/10/2024 28,79 29,25 +1,60% 28,40 29,36 28,91 29,25 29,40 1.669 1.795.112.900
23/10/2024 28,49 28,79 +1,52% 28,15 28,86 28,61 28,79 28,85 1.861 1.183.056.500
22/10/2024 27,32 28,36 +3,81% 27,12 28,36 27,87 28,28 28,36 1.470 1.030.137.100
21/10/2024 27,40 27,32 -0,29% 27,15 27,45 27,32 27,32 27,35 705 329.026.300
18/10/2024 27,26 27,40 +0,18% 27,15 27,50 27,36 27,31 27,40 969 419.223.000
17/10/2024 27,30 27,35 0,00% 26,78 27,37 27,23 27,23 27,37 681 306.413.100
16/10/2024 27,10 27,35 +2,05% 26,81 27,69 27,38 27,34 27,35 2.176 2.533.515.900
15/10/2024 26,46 26,80 +1,28% 26,23 26,88 26,62 26,80 26,87 2.087 762.708.800
14/10/2024 26,17 26,46 +1,77% 25,83 26,64 26,32 26,41 26,54 1.332 558.348.700
11/10/2024 25,91 26,00 +0,93% 25,43 26,07 25,77 26,00 26,06 1.089 549.193.400
10/10/2024 25,57 25,76 +0,74% 25,51 25,82 25,66 25,76 25,80 946 387.506.200
9/10/2024 25,70 25,57 -1,65% 25,20 25,78 25,49 25,40 25,57 901 464.491.100
8/10/2024 26,10 26,00 -0,38% 25,83 26,15 26,01 25,89 26,02 673 226.076.800
7/10/2024 25,77 26,10 +1,32% 25,60 26,27 26,10 26,10 26,18 1.466 601.734.800
4/10/2024 26,13 25,76 -1,90% 25,56 26,45 25,88 25,58 25,76 977 353.818.500
3/10/2024 26,93 26,26 -2,31% 26,10 26,93 26,32 26,23 26,34 1.369 503.832.700
2/10/2024 26,46 26,88 +1,13% 26,46 26,95 26,77 26,71 26,88 719 290.799.000
1/10/2024 27,11 26,58 -0,82% 26,46 27,11 26,65 26,50 26,58 757 288.642.500
30/9/2024 27,17 26,80 -1,11% 26,65 27,17 26,82 26,80 26,91 728 242.214.100
26/9/2024 26,99 27,10 +1,08% 26,70 27,10 26,94 26,98 27,11 627 216.627.800
25/9/2024 26,71 26,81 +0,11% 26,44 26,81 26,65 26,52 26,81 684 251.063.700
24/9/2024 27,06 26,78 +0,07% 26,73 27,15 26,83 26,68 26,79 698 280.145.300
23/9/2024 26,57 26,76 +0,04% 26,41 26,76 26,62 26,54 26,76 869 401.512.600
20/9/2024 27,10 26,75 -2,55% 26,66 27,24 26,80 26,72 26,75 1.346 596.200.000
19/9/2024 27,48 27,45 -1,22% 27,15 27,85 27,41 27,20 27,46 868 438.021.300
18/9/2024 28,00 27,79 -0,29% 27,76 28,25 27,88 27,79 27,81 507 308.956.400
17/9/2024 28,12 27,87 -0,39% 27,76 28,27 27,95 27,81 27,87 566 270.898.400
16/9/2024 28,49 27,98 -0,96% 27,84 28,49 28,04 27,98 28,24 528 196.599.300
13/9/2024 27,82 28,25 +1,88% 27,82 28,28 28,12 28,15 28,25 714 276.165.600
12/9/2024 27,80 27,73 +0,29% 27,30 27,80 27,54 27,65 27,74 1.075 517.808.400
11/9/2024 27,75 27,65 +0,04% 27,42 27,96 27,61 27,65 27,77 641 424.467.500
10/9/2024 27,42 27,64 +0,33% 27,35 27,74 27,59 27,62 27,64 1.106 1.099.086.100
9/9/2024 27,49 27,55 +0,18% 27,32 27,69 27,51 27,53 27,55 1.184 427.078.800

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.