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.

TIMS3 - TIM - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 14,84 15,11 +1,75% 14,81 15,20 15,07 15,10 15,11 11.937 13.852.665.000
20/1/2025 14,88 14,85 +0,27% 14,70 14,88 14,79 14,84 14,85 7.031 4.747.731.200
17/1/2025 14,68 14,81 +1,79% 14,56 14,88 14,79 14,80 14,81 9.227 11.313.598.000
16/1/2025 14,55 14,55 0,00% 14,35 14,69 14,55 14,50 14,56 11.651 11.845.707.700
15/1/2025 14,21 14,55 +3,63% 14,11 14,56 14,31 14,52 14,55 19.945 13.361.671.400
14/1/2025 13,80 14,04 +1,45% 13,74 14,04 13,91 14,01 14,05 10.875 15.161.921.700
13/1/2025 13,90 13,84 +0,14% 13,78 13,98 13,87 13,84 13,91 23.406 16.421.486.400
10/1/2025 14,55 13,82 -5,02% 13,78 14,58 13,99 13,80 13,87 16.048 23.267.332.600
9/1/2025 14,55 14,55 -0,14% 14,41 14,58 14,52 14,55 14,58 7.933 4.023.920.400
8/1/2025 14,75 14,57 -1,62% 14,57 14,82 14,70 14,57 14,64 17.828 15.487.907.200
7/1/2025 14,65 14,81 +1,51% 14,64 14,84 14,77 14,80 14,87 15.488 13.784.122.300
6/1/2025 14,44 14,59 +1,18% 14,42 14,60 14,54 14,55 14,59 10.190 6.983.541.400
3/1/2025 14,55 14,42 -0,69% 14,37 14,67 14,42 14,41 14,43 18.891 16.392.774.000
2/1/2025 14,26 14,52 +0,28% 14,26 14,60 14,50 14,49 14,59 17.547 8.408.500.300
30/12/2024 14,36 14,48 +0,56% 14,36 14,62 14,52 14,47 14,58 10.159 6.781.746.100
27/12/2024 14,40 14,40 +0,28% 14,27 14,46 14,39 14,39 14,40 11.256 5.703.679.300
26/12/2024 14,52 14,36 -3,62% 14,35 14,66 14,47 14,35 14,37 14.122 7.226.651.500
23/12/2024 14,88 14,90 -0,67% 14,78 15,07 14,92 14,88 14,90 18.819 16.950.798.500
20/12/2024 14,77 15,00 +0,87% 14,65 15,00 14,90 14,91 15,01 14.610 13.932.615.700
19/12/2024 14,96 14,87 -0,20% 14,76 15,08 14,87 14,80 14,88 11.705 7.410.282.200
18/12/2024 14,90 14,90 -1,26% 14,74 14,98 14,85 14,86 14,90 23.729 16.807.143.100
17/12/2024 15,28 15,09 -0,72% 14,90 15,29 15,09 15,06 15,12 38.628 23.798.381.700
16/12/2024 15,25 15,20 -0,46% 15,17 15,38 15,26 15,20 15,21 17.881 8.597.617.400
13/12/2024 15,32 15,27 -0,33% 15,18 15,41 15,28 15,21 15,27 22.612 17.542.977.500
12/12/2024 15,84 15,32 -4,01% 15,19 15,93 15,43 15,26 15,32 14.129 11.717.055.400
11/12/2024 15,81 15,96 +0,95% 15,71 16,14 15,85 15,92 15,99 16.651 12.707.441.100
10/12/2024 15,67 15,81 +1,35% 15,67 16,06 15,81 15,80 15,89 14.475 10.053.222.600
9/12/2024 16,09 15,60 -3,17% 15,56 16,09 15,75 15,57 15,61 30.086 24.462.205.400
6/12/2024 16,09 16,11 -0,12% 15,84 16,24 16,06 16,11 16,16 16.384 14.003.424.700
5/12/2024 16,16 16,13 +0,88% 16,00 16,27 16,13 16,11 16,15 12.097 9.526.084.000
4/12/2024 15,76 15,99 +0,57% 15,65 16,08 15,94 15,90 16,00 13.474 10.913.052.200
3/12/2024 15,66 15,90 +1,73% 15,59 15,96 15,74 15,85 15,90 16.890 15.655.241.100
2/12/2024 15,71 15,63 -1,33% 15,60 15,98 15,72 15,62 15,67 19.606 16.335.237.200
29/11/2024 15,57 15,84 +1,86% 15,28 15,84 15,52 15,80 15,86 16.894 16.688.459.200
28/11/2024 16,05 15,55 -3,95% 15,50 16,16 15,64 15,55 15,58 14.226 8.713.356.600
27/11/2024 16,36 16,19 -0,80% 16,09 16,53 16,22 16,16 16,20 18.307 12.327.999.300
26/11/2024 16,32 16,32 +0,06% 16,21 16,44 16,34 16,30 16,34 7.805 4.840.097.900
25/11/2024 16,25 16,31 +0,62% 16,03 16,49 16,24 16,19 16,34 12.076 11.764.295.100
22/11/2024 16,04 16,21 +2,14% 15,98 16,21 16,08 16,18 16,21 10.966 7.427.038.800
21/11/2024 16,08 15,87 -3,00% 15,87 16,30 16,00 15,86 15,88 14.487 11.143.863.500
19/11/2024 16,32 16,36 -0,73% 16,31 16,60 16,41 16,36 16,40 13.804 9.483.126.300
18/11/2024 16,33 16,48 0,00% 16,30 16,64 16,49 16,43 16,49 15.017 10.101.892.100
14/11/2024 16,36 16,48 +0,67% 16,32 16,70 16,55 16,46 16,49 12.512 10.028.837.600
13/11/2024 16,39 16,37 -1,03% 16,32 16,63 16,41 16,37 16,43 14.670 20.551.340.800
12/11/2024 16,53 16,54 -0,42% 16,34 16,58 16,50 16,52 16,54 16.525 16.170.185.100
11/11/2024 15,95 16,61 +4,40% 15,92 16,63 16,45 16,50 16,62 17.844 18.865.959.900
8/11/2024 15,90 15,91 -1,06% 15,83 16,09 15,96 15,90 15,91 18.650 10.368.324.300
7/11/2024 16,07 16,08 -0,25% 15,89 16,24 16,04 16,08 16,09 10.937 10.751.001.700
6/11/2024 15,92 16,12 -0,06% 15,64 16,30 16,05 16,11 16,12 22.441 15.131.197.000
5/11/2024 16,79 16,13 -3,93% 15,87 16,88 16,17 16,12 16,13 26.040 39.719.681.600
4/11/2024 16,69 16,79 +1,63% 16,42 16,79 16,62 16,65 16,79 16.516 18.029.703.200
1/11/2024 16,50 16,52 -0,36% 16,48 16,65 16,56 16,52 16,57 17.054 12.539.965.300
31/10/2024 16,50 16,58 -0,30% 16,42 16,73 16,57 16,58 16,60 12.883 14.424.259.900
30/10/2024 16,37 16,63 +1,77% 16,20 16,76 16,58 16,59 16,63 20.528 14.628.267.700
29/10/2024 17,35 16,34 -4,94% 16,34 17,51 16,68 16,34 16,38 18.293 32.547.847.000
28/10/2024 17,18 17,19 +1,42% 16,95 17,36 17,19 17,19 17,25 9.738 9.843.593.800
25/10/2024 17,20 16,95 -1,80% 16,95 17,31 17,12 16,94 16,95 10.723 9.564.006.700
24/10/2024 17,30 17,26 +0,17% 17,15 17,31 17,24 17,26 17,28 9.878 7.768.659.300
23/10/2024 17,04 17,23 +0,12% 17,01 17,25 17,20 17,19 17,23 9.048 7.566.752.600
22/10/2024 17,18 17,21 -1,15% 17,08 17,29 17,17 17,16 17,22 12.044 7.788.098.300
21/10/2024 17,63 17,41 -1,30% 17,39 17,74 17,52 17,41 17,42 10.802 6.661.148.700
18/10/2024 17,63 17,64 +0,51% 17,43 17,67 17,55 17,62 17,64 12.117 9.493.490.700
17/10/2024 17,45 17,55 -0,57% 17,42 17,62 17,53 17,52 17,59 12.028 7.425.614.900
16/10/2024 17,27 17,65 +2,14% 17,08 17,67 17,53 17,62 17,65 23.073 20.037.000.100
15/10/2024 16,94 17,28 +2,25% 16,94 17,30 17,19 17,26 17,28 23.059 15.111.470.100
14/10/2024 16,97 16,90 -0,47% 16,87 17,07 16,94 16,89 16,92 13.397 12.381.427.400
11/10/2024 17,10 16,98 -1,28% 16,98 17,22 17,07 16,98 17,00 10.675 9.177.640.400
10/10/2024 17,25 17,20 -0,58% 17,17 17,35 17,25 17,19 17,22 10.339 8.089.020.800
9/10/2024 17,31 17,30 -1,26% 17,28 17,47 17,37 17,29 17,30 17.306 10.798.752.100
8/10/2024 17,40 17,52 +0,17% 17,33 17,69 17,56 17,52 17,59 14.954 10.297.220.600
7/10/2024 17,84 17,49 -1,46% 17,49 17,94 17,64 17,48 17,50 13.169 9.538.875.100
4/10/2024 17,90 17,75 -1,77% 17,75 18,11 17,89 17,75 17,81 10.506 13.334.792.500
3/10/2024 18,54 18,07 -3,63% 18,07 18,66 18,19 18,06 18,07 15.195 14.933.907.700
2/10/2024 18,74 18,75 +0,81% 18,61 18,86 18,73 18,74 18,77 13.137 15.574.576.500
1/10/2024 18,80 18,60 -0,69% 18,56 18,82 18,66 18,60 18,61 13.561 19.757.172.300
30/9/2024 18,72 18,73 +0,32% 18,68 19,04 18,86 18,72 18,74 12.094 10.761.392.500
26/9/2024 18,82 18,67 -0,37% 18,58 18,85 18,69 18,62 18,68 14.420 14.890.935.000
25/9/2024 18,86 18,74 -0,27% 18,73 18,98 18,81 18,72 18,74 11.051 10.973.429.800
24/9/2024 18,56 18,79 +0,32% 18,55 18,88 18,77 18,78 18,79 11.268 12.057.296.600
23/9/2024 18,68 18,73 0,00% 18,62 18,81 18,72 18,71 18,74 17.186 11.109.406.300
20/9/2024 18,52 18,73 +1,30% 18,50 18,96 18,78 18,72 18,79 20.808 21.319.650.600
19/9/2024 18,77 18,49 -1,44% 18,48 18,81 18,55 18,48 18,50 20.793 17.700.811.900
18/9/2024 18,48 18,76 +0,64% 18,48 18,96 18,78 18,76 18,79 13.030 8.163.132.300
17/9/2024 18,66 18,64 -0,11% 18,47 18,70 18,57 18,60 18,64 8.998 9.845.860.500
16/9/2024 18,42 18,66 +1,41% 18,42 18,71 18,64 18,65 18,67 8.824 6.864.403.500
13/9/2024 18,40 18,40 +1,10% 18,28 18,53 18,42 18,40 18,44 6.723 7.691.452.800
12/9/2024 18,22 18,20 -0,98% 18,20 18,36 18,26 18,20 18,21 7.177 5.396.273.300
11/9/2024 18,19 18,38 +0,88% 18,19 18,45 18,34 18,37 18,40 7.432 5.803.027.500
10/9/2024 18,15 18,22 +0,50% 18,13 18,42 18,27 18,22 18,30 6.649 8.343.908.700
9/9/2024 18,39 18,13 -1,52% 18,11 18,44 18,20 18,13 18,15 5.623 6.424.733.700
6/9/2024 18,69 18,41 -1,18% 18,39 18,78 18,52 18,38 18,42 9.952 6.947.639.800
5/9/2024 18,32 18,63 +1,69% 18,31 18,67 18,59 18,57 18,63 10.916 10.259.825.600
4/9/2024 18,16 18,32 +1,55% 18,05 18,47 18,34 18,32 18,42 13.756 8.832.838.800
3/9/2024 17,90 18,04 +1,35% 17,81 18,23 18,09 18,04 18,09 11.067 8.171.307.800
2/9/2024 17,84 17,80 -0,34% 17,57 17,85 17,67 17,66 17,80 9.041 6.284.076.100
30/8/2024 17,71 17,86 -0,45% 17,60 17,91 17,82 17,85 17,86 16.581 24.746.682.600
29/8/2024 17,97 17,94 -0,94% 17,87 18,19 17,99 17,93 18,01 17.632 15.324.351.400
28/8/2024 17,83 18,11 +1,46% 17,67 18,17 18,00 18,11 18,12 10.726 9.497.149.300
27/8/2024 17,97 17,85 -0,67% 17,85 18,05 17,95 17,85 17,92 9.050 7.298.347.900
26/8/2024 18,14 17,97 -0,94% 17,87 18,19 18,01 17,96 18,00 13.345 7.027.811.700
23/8/2024 17,96 18,14 +1,40% 17,91 18,29 18,15 18,14 18,23 10.516 6.371.586.400
22/8/2024 18,30 17,89 -1,97% 17,89 18,30 18,03 17,89 17,98 16.555 12.979.983.200
21/8/2024 18,36 18,25 -0,38% 18,18 18,48 18,25 18,24 18,26 12.891 8.202.971.600
20/8/2024 18,19 18,32 +0,27% 18,19 18,48 18,35 18,32 18,40 13.031 12.100.844.100
19/8/2024 18,29 18,27 -0,11% 18,12 18,41 18,25 18,22 18,27 17.362 12.053.687.400
16/8/2024 18,20 18,29 +1,72% 17,94 18,43 18,26 18,28 18,30 7.317 16.359.439.200
15/8/2024 18,13 17,98 -0,66% 17,94 18,24 18,13 17,96 17,99 1.618 13.923.632.700
14/8/2024 17,85 18,10 +1,40% 17,84 18,23 18,12 18,10 18,20 6.363 14.800.474.100
13/8/2024 17,75 17,85 +0,96% 17,69 17,95 17,86 17,84 17,87 2.878 10.843.792.600
12/8/2024 17,74 17,68 +0,34% 17,63 17,81 17,70 17,65 17,72 9.936 6.270.687.400
9/8/2024 17,52 17,62 +1,79% 17,39 17,63 17,52 17,53 17,63 5.163 8.271.737.900
8/8/2024 17,37 17,31 -0,40% 17,06 17,40 17,28 17,30 17,35 725 9.183.013.500
7/8/2024 17,14 17,38 +1,40% 17,14 17,52 17,40 17,36 17,40 1.183 10.079.782.100
6/8/2024 17,20 17,14 -0,06% 16,98 17,24 17,12 17,14 17,15 1.408 9.863.523.700
5/8/2024 17,61 17,15 -3,00% 17,14 17,61 17,26 17,15 17,16 9.922 7.422.752.700
2/8/2024 17,56 17,68 +0,34% 17,43 17,85 17,68 17,63 17,69 8.461 10.161.083.900
1/8/2024 17,40 17,62 +0,74% 17,13 17,66 17,44 17,58 17,63 8.634 17.495.008.500
31/7/2024 16,79 17,49 +6,84% 16,53 17,49 17,17 17,41 17,49 4.252 24.642.525.600
30/7/2024 16,05 16,37 +1,61% 15,99 16,38 16,29 16,36 16,38 2.411 17.350.262.100
29/7/2024 16,35 16,11 -1,04% 15,97 16,38 16,10 16,11 16,16 7.668 18.935.540.400
26/7/2024 16,30 16,28 -0,67% 16,20 16,41 16,30 16,28 16,31 6.536 15.079.407.100
25/7/2024 16,58 16,39 -1,27% 16,39 16,68 16,53 16,38 16,39 3.093 14.655.943.100
24/7/2024 16,60 16,60 0,00% 16,56 16,83 16,68 16,60 16,74 3.111 11.123.444.100
23/7/2024 16,92 16,60 -1,89% 16,60 16,96 16,69 16,59 16,63 9.022 4.376.647.800
22/7/2024 16,74 16,92 +0,89% 16,65 16,97 16,88 16,91 16,76 8.688 6.867.489.900
19/7/2024 16,60 16,77 +0,12% 16,49 16,93 16,77 16,71 16,77 7.136 5.279.668.200
18/7/2024 16,95 16,75 -1,70% 16,74 17,02 16,84 16,73 16,76 579 5.611.980.900
17/7/2024 16,89 17,04 +1,55% 16,84 17,14 17,03 17,03 17,06 3.601 7.501.661.000
16/7/2024 16,69 16,78 +0,18% 16,59 17,03 16,86 16,78 16,82 6.009 10.715.440.600
15/7/2024 17,02 16,75 -1,18% 16,58 17,03 16,74 17,03 16,75 4.528 10.571.677.100
12/7/2024 16,73 16,95 +1,13% 16,60 17,04 16,93 16,94 16,97 2.102 11.917.351.600
11/7/2024 16,14 16,76 +4,10% 16,14 16,89 16,69 16,75 16,77 757 17.102.136.400
10/7/2024 15,90 16,10 +1,64% 15,81 16,22 16,04 16,08 16,10 433 14.261.154.500
9/7/2024 15,86 15,84 -0,44% 15,74 16,14 15,95 15,84 15,95 9.442 7.585.957.600
8/7/2024 15,76 15,91 +1,21% 15,57 15,93 15,76 15,85 15,92 3.310 11.793.943.000
5/7/2024 15,97 15,72 -1,07% 15,72 15,97 15,79 15,72 15,75 1.372 7.821.136.000
4/7/2024 15,75 15,89 +1,53% 15,68 15,95 15,83 15,80 15,89 7.014 5.936.272.600
3/7/2024 15,89 15,65 -0,89% 15,65 16,08 15,83 15,64 15,72 5.656 12.148.842.800
2/7/2024 16,05 15,79 -1,62% 15,73 16,07 15,87 15,78 15,80 5.040 12.189.990.500
1/7/2024 15,88 16,05 +1,07% 15,60 16,22 15,98 16,05 16,06 8.169 22.633.493.700
28/6/2024 15,87 15,88 -0,63% 15,73 15,99 15,88 15,88 15,89 4.174 9.545.074.800
27/6/2024 15,72 15,98 +0,95% 15,56 16,02 15,89 15,89 15,98 5.350 14.182.698.000
26/6/2024 15,64 15,83 0,00% 15,49 15,95 15,75 15,82 15,86 3.913 9.769.385.200
25/6/2024 15,83 15,83 +0,19% 15,55 15,84 15,72 15,82 15,85 5.425 12.909.901.600
24/6/2024 15,82 15,80 +0,13% 15,65 15,91 15,77 15,74 15,80 2.061 14.283.333.300
21/6/2024 15,69 15,78 +0,51% 15,63 15,87 15,76 15,77 15,78 3.340 16.377.182.700
20/6/2024 15,79 15,70 +0,13% 15,67 15,91 15,76 15,69 15,70 4.920 7.008.626.000
19/6/2024 15,56 15,68 -0,06% 15,51 15,82 15,67 15,68 15,80 7.082 3.479.092.500
18/6/2024 15,40 15,69 +1,03% 15,40 15,83 15,67 15,66 15,71 2.770 7.399.966.900
17/6/2024 15,76 15,53 -2,14% 15,44 15,80 15,55 15,51 15,60 5.115 7.706.784.000
14/6/2024 15,61 15,87 +1,86% 15,52 15,95 15,79 15,86 15,88 7.951 7.429.806.400
13/6/2024 15,71 15,58 -1,45% 15,58 15,78 15,65 15,58 15,67 7.918 3.773.361.200
12/6/2024 16,07 15,81 -1,62% 15,60 16,11 15,74 15,75 15,73 8.071 9.234.330.900
11/6/2024 16,03 16,07 +1,07% 15,93 16,15 16,03 16,07 16,12 7.780 6.444.879.900
10/6/2024 16,08 15,90 -1,06% 15,89 16,18 16,02 15,90 15,94 6.139 8.799.516.100
7/6/2024 16,19 16,07 -2,19% 16,06 16,28 16,14 16,06 16,10 3.879 8.633.487.200
6/6/2024 16,20 16,43 +0,24% 16,16 16,54 16,42 16,39 16,43 3.835 11.090.084.500
5/6/2024 16,16 16,39 +0,92% 16,16 16,47 16,35 16,34 16,39 2.868 8.390.163.100
4/6/2024 15,79 16,24 +2,59% 15,77 16,24 16,05 16,21 16,25 3.973 20.194.849.700
3/6/2024 16,08 15,83 -0,19% 15,83 16,08 15,94 15,83 15,93 3.998 13.172.865.500
31/5/2024 16,10 15,86 -2,58% 15,72 16,17 15,85 15,85 15,95 7.679 32.510.592.200
29/5/2024 16,33 16,28 -0,79% 16,28 16,49 16,39 16,27 16,37 3.620 12.146.462.900
28/5/2024 16,60 16,41 -0,55% 16,35 16,60 16,45 16,41 16,43 4.555 16.806.596.500
27/5/2024 16,40 16,50 +0,49% 16,32 16,50 16,41 16,47 16,50 6.209 4.517.853.300
24/5/2024 16,51 16,42 -0,55% 16,42 16,64 16,52 16,41 16,46 5.549 15.289.295.300
23/5/2024 16,68 16,51 -1,73% 16,45 16,90 16,62 16,50 16,51 5.924 12.395.015.800
22/5/2024 16,55 16,80 +1,57% 16,55 16,92 16,78 16,80 16,84 4.824 12.835.456.200
21/5/2024 16,77 16,54 -1,43% 16,53 16,84 16,60 16,54 16,56 2.128 10.344.562.800
20/5/2024 17,25 16,78 -2,89% 16,72 17,25 16,88 16,75 16,79 6.431 15.625.821.400
17/5/2024 17,38 17,28 -0,58% 17,27 17,45 17,31 17,28 17,36 9.072 10.918.130.200
16/5/2024 17,33 17,38 +1,52% 17,12 17,45 17,33 17,36 17,42 2.629 15.032.768.600
15/5/2024 17,04 17,12 +1,42% 16,89 17,24 17,10 17,11 17,13 9.965 16.193.320.200
14/5/2024 16,80 16,88 +0,66% 16,80 17,23 16,97 16,87 16,89 8.787 10.408.560.100
13/5/2024 16,70 16,77 +0,54% 16,56 17,03 16,87 16,77 16,79 4.541 15.114.987.600
10/5/2024 16,98 16,68 -1,18% 16,68 16,98 16,81 16,67 16,70 2.123 9.477.835.800
9/5/2024 17,11 16,88 -1,80% 16,68 17,18 16,85 16,88 16,90 6.737 14.267.119.400
8/5/2024 17,22 17,19 -1,21% 17,05 17,33 17,18 17,16 17,20 6.016 15.664.567.900
7/5/2024 18,54 17,40 -6,20% 17,36 18,54 17,71 17,40 17,41 2.081 26.969.089.600
6/5/2024 18,72 18,55 -0,32% 18,42 18,72 18,53 18,54 18,55 1.833 9.171.034.100
3/5/2024 18,24 18,61 +2,59% 18,20 18,61 18,45 18,46 18,61 6.504 15.502.109.000
2/5/2024 17,83 18,14 +3,01% 17,71 18,17 17,98 18,07 18,14 6.912 15.846.723.700
30/4/2024 17,60 17,61 +0,06% 17,47 17,80 17,62 17,61 17,70 8.724 10.408.019.200
29/4/2024 17,41 17,60 +0,63% 17,41 17,80 17,64 17,60 17,61 4.454 8.986.684.600
26/4/2024 17,49 17,49 +0,40% 17,39 17,63 17,49 17,48 17,50 8.957 6.666.362.300
25/4/2024 17,28 17,42 +0,81% 17,25 17,50 17,41 17,41 17,43 6.374 4.721.485.000
24/4/2024 17,31 17,28 +0,64% 17,08 17,44 17,26 17,28 17,30 4.605 13.000.773.100
23/4/2024 17,14 17,17 -0,98% 17,11 17,35 17,23 17,16 17,30 9.513 6.644.990.200
22/4/2024 17,40 17,34 +0,29% 17,30 17,64 17,40 17,34 17,37 1.285 6.324.835.900
19/4/2024 17,24 17,29 +0,88% 16,92 17,41 17,31 17,28 17,39 2.524 13.116.119.000
18/4/2024 17,28 17,14 -0,81% 17,03 17,37 17,12 17,14 17,20 6.235 12.492.943.000
17/4/2024 17,22 17,28 +0,29% 17,12 17,34 17,24 17,27 17,29 6.070 10.264.671.100
16/4/2024 17,29 17,23 -0,81% 17,22 17,42 17,31 17,22 17,25 4.946 11.562.882.100
15/4/2024 17,23 17,37 +0,58% 17,12 17,41 17,33 17,30 17,37 6.664 28.471.091.500
12/4/2024 17,40 17,27 -1,09% 17,03 17,40 17,19 17,26 17,28 2.288 12.284.670.300
11/4/2024 17,72 17,46 -1,85% 17,35 17,75 17,52 17,46 17,47 1.348 7.196.159.800
10/4/2024 18,09 17,79 -5,22% 17,73 18,34 18,00 17,78 17,81 6.332 13.834.163.500
9/4/2024 18,61 18,77 +1,24% 18,58 18,81 18,71 18,71 18,78 8.616 5.972.486.800
8/4/2024 18,47 18,54 +0,11% 18,34 18,63 18,51 18,54 18,55 1.077 8.471.778.300
5/4/2024 18,57 18,52 -0,43% 18,41 18,88 18,56 18,51 18,53 6.028 9.741.882.200
4/4/2024 18,12 18,60 +3,16% 18,12 18,76 18,58 18,60 18,61 4.301 11.686.528.000
3/4/2024 17,81 18,03 +1,29% 17,74 18,09 17,96 18,03 18,04 9.703 7.158.802.700
2/4/2024 17,85 17,80 -0,06% 17,62 17,85 17,71 17,77 17,81 1.581 15.134.830.700
1/4/2024 17,91 17,81 +0,06% 17,78 18,02 17,86 17,81 17,86 790 8.682.929.400
28/3/2024 17,80 17,80 -0,61% 17,59 17,83 17,71 17,80 17,82 2.409 17.145.383.800
27/3/2024 18,01 17,91 -0,61% 17,85 18,13 17,94 17,90 17,95 9.675 13.943.309.600
26/3/2024 17,90 18,02 +0,56% 17,90 18,25 18,09 18,02 18,04 5.887 10.839.350.700
25/3/2024 18,21 17,92 -1,81% 17,92 18,27 18,04 17,91 17,93 3.827 11.869.184.300
22/3/2024 18,23 18,25 +0,05% 18,09 18,31 18,21 18,25 18,27 9.632 7.759.151.100
21/3/2024 18,20 18,24 +0,22% 18,11 18,36 18,24 18,24 18,28 5.923 21.766.972.700
20/3/2024 18,26 18,20 -0,55% 18,15 18,33 18,22 18,18 18,20 4.876 12.124.900.200
19/3/2024 18,52 18,30 -1,61% 18,24 18,61 18,37 18,29 18,33 8.609 14.573.269.300
18/3/2024 18,62 18,60 -0,11% 18,45 18,67 18,55 18,53 18,60 683 11.038.970.700
15/3/2024 18,86 18,62 -0,75% 18,49 19,08 18,63 18,56 18,63 6.415 10.972.948.700
14/3/2024 18,44 18,76 +1,30% 18,44 19,07 18,84 18,76 18,85 8.072 21.147.811.300
13/3/2024 18,49 18,52 -0,16% 18,36 18,64 18,53 18,50 18,54 4.734 11.218.235.200
12/3/2024 18,28 18,55 +1,53% 18,15 18,62 18,49 18,53 18,58 5.503 11.778.822.200
11/3/2024 18,85 18,27 -3,59% 18,27 18,92 18,43 18,27 18,33 6.513 15.604.828.100
8/3/2024 18,47 18,95 +2,10% 18,42 18,98 18,83 0,00 0,00 2.180 22.046.271.100
7/3/2024 18,20 18,56 +2,37% 18,14 18,62 18,45 18,53 18,57 2.389 16.942.181.600
6/3/2024 17,99 18,13 +1,23% 17,85 18,26 18,08 18,07 18,15 543 9.633.327.700
5/3/2024 18,28 17,91 -1,32% 17,87 18,28 17,97 17,91 17,92 737 9.888.076.100
4/3/2024 18,40 18,15 -1,41% 18,04 18,53 18,21 18,15 18,16 1.761 9.617.090.100
1/3/2024 18,17 18,41 +1,32% 18,04 18,52 18,36 18,39 18,43 6.265 11.183.737.100
29/2/2024 18,80 18,17 -3,61% 17,97 18,80 18,22 18,16 18,19 9.785 18.487.102.200
28/2/2024 18,71 18,85 +0,53% 18,70 18,99 18,88 18,84 18,85 1.491 13.823.045.800
27/2/2024 18,46 18,75 +2,01% 18,37 18,88 18,68 18,75 18,76 4.652 10.801.088.400
26/2/2024 18,42 18,38 0,00% 18,20 18,50 18,35 18,37 18,38 8.247 6.823.085.600
23/2/2024 18,68 18,38 -0,81% 18,28 18,68 18,41 0,00 0,00 1.723 6.401.284.400
22/2/2024 17,93 18,53 +3,87% 17,91 18,61 18,33 18,51 18,54 6.820 17.634.257.700
21/2/2024 17,62 17,84 +1,31% 17,45 17,84 17,71 17,78 17,85 2.407 10.401.100.000
20/2/2024 17,40 17,61 +0,74% 17,40 17,64 17,51 17,58 17,62 7.633 31.505.048.000
19/2/2024 17,35 17,48 +0,46% 17,21 17,73 17,48 17,44 17,48 39 6.226.493.500
16/2/2024 18,15 17,40 -3,81% 17,28 18,18 17,51 17,40 17,41 6.054 21.147.562.000
15/2/2024 18,35 18,09 -1,58% 18,07 18,44 18,25 18,08 18,09 2.785 13.869.813.100
14/2/2024 18,38 18,38 0,00% 18,23 18,52 18,39 18,37 18,39 1 12.973.442.100
9/2/2024 18,37 18,38 -0,27% 18,12 18,52 18,29 0,00 0,00 1.226 7.670.898.300
8/2/2024 18,22 18,43 +1,15% 18,20 18,60 18,48 18,42 18,44 5.249 13.566.417.900
7/2/2024 18,29 18,22 +0,44% 17,93 18,47 18,25 18,19 18,22 4.363 17.208.024.200
6/2/2024 17,93 18,14 +1,40% 17,92 18,32 18,14 18,14 18,15 1.276 11.464.637.500
5/2/2024 17,70 17,89 +1,07% 17,63 17,97 17,83 17,88 17,93 2.223 11.863.981.200
2/2/2024 17,74 17,70 +0,17% 17,56 17,84 17,66 17,69 17,75 3.180 6.196.771.300
1/2/2024 17,37 17,67 +1,90% 17,34 17,71 17,58 17,66 17,67 6.767 10.138.937.600
31/1/2024 17,24 17,34 +1,05% 17,13 17,49 17,35 17,34 17,41 4.969 10.242.257.700
30/1/2024 17,46 17,16 -1,72% 17,16 17,52 17,28 17,16 17,19 5.848 13.008.321.100
29/1/2024 17,51 17,46 -0,34% 17,37 17,56 17,45 17,46 17,47 6.894 3.829.354.200
26/1/2024 17,48 17,52 +0,75% 17,36 17,58 17,48 17,52 17,53 5.733 6.254.135.700
25/1/2024 17,49 17,39 -0,23% 17,21 17,50 17,34 17,37 17,39 6.119 4.777.668.800
24/1/2024 17,47 17,43 -0,11% 17,34 17,52 17,41 17,40 17,44 9.233 5.128.941.400
23/1/2024 17,48 17,45 -0,29% 17,38 17,58 17,45 17,45 17,47 9.032 6.169.427.300
22/1/2024 17,71 17,50 -0,68% 17,37 17,72 17,52 17,49 17,53 6.672 5.018.724.200

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.