O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 17,70 17,84 +1,77% 17,53 17,93 17,80 17,75 17,84 6.049 5.133.634.500
16/4/2025 17,37 17,53 +0,06% 17,34 17,73 17,54 17,52 17,61 17.523 12.886.032.100
15/4/2025 17,33 17,52 +0,40% 17,27 17,68 17,53 17,51 17,67 13.142 13.483.402.000
14/4/2025 17,36 17,45 +1,04% 17,27 17,58 17,45 17,45 17,48 11.274 8.050.242.800
11/4/2025 17,15 17,27 +1,35% 17,05 17,38 17,26 17,27 17,35 10.785 9.005.709.200
10/4/2025 16,99 17,04 -0,06% 16,92 17,19 17,04 17,03 17,05 7.912 6.052.302.300
9/4/2025 16,54 17,05 +2,46% 16,44 17,33 16,95 17,05 17,06 19.549 14.861.738.100
8/4/2025 16,50 16,64 +0,97% 16,41 16,74 16,62 16,61 16,65 14.987 13.578.224.500
7/4/2025 16,75 16,48 -2,49% 16,28 16,90 16,54 16,42 16,50 20.190 17.759.020.900
4/4/2025 17,39 16,90 -8,05% 16,90 17,47 17,11 16,89 16,93 23.412 14.467.984.500
3/4/2025 18,11 18,38 +1,49% 18,07 18,64 18,41 18,38 18,42 18.041 12.166.505.800
2/4/2025 17,98 18,11 +1,06% 17,94 18,13 18,05 18,05 18,11 9.872 7.608.084.400
1/4/2025 17,80 17,92 -0,44% 17,65 18,07 17,92 17,91 17,92 16.784 13.891.070.200
31/3/2025 17,90 18,00 +1,29% 17,71 18,10 17,95 17,98 18,00 13.340 14.884.791.700
28/3/2025 17,98 17,77 -0,78% 17,74 18,06 17,89 17,76 17,77 8.639 10.941.413.800
27/3/2025 17,73 17,91 +1,42% 17,51 18,02 17,88 17,90 17,91 17.542 19.556.032.000
26/3/2025 17,39 17,66 +1,96% 17,32 17,82 17,65 17,61 17,72 17.193 12.164.994.800
25/3/2025 17,45 17,32 0,00% 17,25 17,52 17,41 17,30 17,37 14.090 21.689.093.500
24/3/2025 17,44 17,32 -0,23% 17,17 17,44 17,30 17,31 17,33 13.782 12.614.142.700
21/3/2025 17,13 17,36 +1,70% 17,07 17,36 17,31 17,36 17,38 12.933 14.320.798.200
20/3/2025 17,26 17,07 -0,87% 16,92 17,34 17,07 17,04 17,07 23.309 17.373.177.300
19/3/2025 17,28 17,22 -0,23% 16,96 17,33 17,12 17,12 17,23 15.367 12.432.283.400
18/3/2025 17,39 17,26 -0,46% 17,11 17,39 17,19 17,23 17,27 10.121 9.081.858.000
17/3/2025 17,35 17,34 +0,17% 17,12 17,41 17,30 17,30 17,35 8.023 6.243.978.400
14/3/2025 17,10 17,31 +2,18% 17,04 17,35 17,24 17,25 17,32 7.677 5.838.207.200
13/3/2025 16,78 16,94 +0,36% 16,55 17,05 16,84 16,92 17,00 9.520 8.037.264.700
12/3/2025 16,58 16,88 +1,87% 16,57 16,89 16,77 16,79 16,89 11.195 11.181.375.100
11/3/2025 17,05 16,57 -2,47% 16,45 17,05 16,69 16,57 16,64 12.818 11.630.595.700
10/3/2025 16,66 16,99 +1,13% 16,57 17,14 16,97 16,98 17,09 10.304 9.502.654.500
7/3/2025 16,20 16,80 +2,38% 16,18 16,95 16,69 16,79 16,83 12.679 12.243.409.800
6/3/2025 16,43 16,41 +0,55% 16,11 16,43 16,34 16,33 16,41 16.551 12.196.450.400
5/3/2025 16,26 16,32 +0,93% 16,22 16,52 16,33 16,26 16,32 12.538 10.801.910.400
28/2/2025 16,65 16,17 -2,94% 16,11 16,72 16,23 16,17 16,26 15.480 14.937.991.200
27/2/2025 16,40 16,66 +1,59% 16,36 16,72 16,57 16,54 16,67 12.864 11.715.392.600
26/2/2025 17,16 16,40 -4,09% 16,19 17,16 16,43 16,39 16,40 20.156 19.085.405.900
25/2/2025 17,22 17,10 +0,12% 17,03 17,23 17,12 17,09 17,16 14.325 10.660.618.200
24/2/2025 17,20 17,08 -0,64% 17,02 17,29 17,13 17,07 17,14 8.780 5.283.211.000
21/2/2025 17,09 17,19 +0,59% 16,98 17,21 17,09 17,10 17,23 11.906 7.998.984.300
20/2/2025 17,16 17,09 -0,58% 17,06 17,26 17,14 17,08 17,15 15.391 10.860.175.900
19/2/2025 17,13 17,19 -1,38% 17,10 17,35 17,22 17,19 17,20 18.853 13.141.519.000
18/2/2025 17,50 17,43 -0,68% 17,30 17,66 17,50 17,35 17,43 17.637 17.512.579.100
17/2/2025 17,50 17,55 +0,11% 17,47 17,76 17,60 17,55 17,58 10.116 7.709.282.900
14/2/2025 17,37 17,53 +0,92% 17,20 17,58 17,37 17,51 17,55 22.737 18.960.546.800
13/2/2025 17,12 17,37 +0,40% 17,09 17,61 17,40 17,36 17,46 19.079 18.835.981.500
12/2/2025 16,74 17,30 +2,19% 16,58 17,37 17,14 17,30 17,31 32.348 29.490.189.100
11/2/2025 16,50 16,93 +6,95% 16,15 17,04 16,74 16,90 16,93 30.973 33.376.144.500
10/2/2025 15,74 15,83 +1,21% 15,65 15,95 15,79 15,78 15,84 17.849 12.268.973.000
7/2/2025 15,50 15,64 +0,90% 15,43 15,68 15,58 15,58 15,65 10.836 8.211.776.600
6/2/2025 15,42 15,50 -0,32% 15,26 15,66 15,40 15,48 15,51 7.473 6.735.470.300
5/2/2025 15,82 15,55 -1,71% 15,49 15,91 15,60 15,53 15,59 9.598 6.685.892.900
4/2/2025 15,84 15,82 +0,13% 15,60 15,91 15,80 15,81 15,87 11.529 7.641.480.300
3/2/2025 15,66 15,80 +1,22% 15,47 15,81 15,64 15,80 15,82 12.721 11.289.487.600
31/1/2025 15,72 15,61 -0,19% 15,54 15,92 15,65 15,56 15,63 13.004 12.071.844.200
30/1/2025 15,47 15,64 +1,10% 15,46 15,82 15,69 15,63 15,64 10.255 7.118.047.500
29/1/2025 15,54 15,47 +0,06% 15,30 15,58 15,47 15,47 15,56 9.141 4.740.475.100
28/1/2025 15,85 15,46 -2,46% 15,39 15,89 15,57 15,45 15,49 14.346 11.621.587.400
27/1/2025 15,18 15,85 +5,11% 15,16 15,85 15,65 15,85 15,89 11.468 7.547.156.900
24/1/2025 15,32 15,08 -2,08% 15,05 15,40 15,20 15,08 15,13 16.138 13.222.022.400
23/1/2025 15,47 15,40 +0,20% 15,30 15,64 15,40 15,39 15,42 15.315 10.120.516.400
22/1/2025 15,25 15,37 +1,72% 15,11 15,54 15,37 15,36 15,37 16.442 13.831.162.700
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

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.