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.

TOTS3 - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 42,82 43,02 -0,16% 42,82 43,49 43,23 43,01 43,28 11.778 9.469.918.800
5/9/2025 42,66 43,09 +2,06% 42,48 43,34 43,02 43,09 43,12 8.579 8.041.372.700
4/9/2025 42,02 42,22 +0,74% 41,67 42,51 42,13 42,20 42,40 11.115 7.878.933.400
3/9/2025 42,05 41,91 -0,57% 41,48 42,29 41,85 41,87 41,91 11.399 9.025.747.400
2/9/2025 41,67 42,15 -1,03% 41,63 42,58 42,21 42,13 42,22 5.157 3.624.151.200
1/9/2025 43,08 42,59 -1,18% 42,28 43,10 42,54 42,58 42,68 5.751 4.853.814.900
29/8/2025 42,67 43,10 +1,82% 42,42 43,58 43,17 43,10 43,17 13.963 19.525.953.100
28/8/2025 42,62 42,33 +0,52% 42,20 43,00 42,61 42,33 42,40 10.924 10.387.551.000
27/8/2025 41,52 42,11 +1,84% 41,33 42,11 41,86 42,00 42,15 7.554 6.078.215.400
26/8/2025 42,28 41,35 -2,29% 40,91 42,62 41,36 41,35 41,36 14.797 34.855.743.900
25/8/2025 42,44 42,32 +0,05% 42,32 43,00 42,72 42,32 42,44 10.647 11.440.663.100
22/8/2025 41,26 42,30 +3,10% 41,08 42,57 42,00 42,13 42,33 21.298 14.543.594.100
21/8/2025 40,98 41,03 -1,13% 40,94 41,55 41,16 41,03 41,04 15.689 11.279.087.000
20/8/2025 41,69 41,50 +0,02% 41,11 41,98 41,60 41,48 41,50 16.982 13.322.820.600
19/8/2025 42,00 41,49 -1,68% 41,33 42,04 41,54 41,48 41,49 19.424 14.862.748.400
18/8/2025 42,21 42,20 +0,09% 41,71 42,43 42,18 42,20 42,26 11.477 8.676.754.100
15/8/2025 41,40 42,16 +2,08% 41,06 42,16 41,73 42,11 42,18 13.302 11.712.594.500
14/8/2025 42,15 41,30 -2,46% 40,77 42,82 41,72 41,28 41,30 30.937 28.527.188.600
13/8/2025 43,00 42,34 -1,33% 42,10 43,02 42,31 42,32 42,34 16.652 16.333.622.100
12/8/2025 43,10 42,91 +0,21% 42,83 43,60 43,11 42,89 42,91 14.341 13.736.330.400
11/8/2025 43,06 42,82 -0,30% 42,46 43,75 42,97 42,72 42,84 10.087 10.379.650.200
8/8/2025 43,20 42,95 +0,23% 42,61 43,34 43,01 42,95 43,01 13.302 12.236.788.300
7/8/2025 43,89 42,85 -2,86% 42,78 45,31 43,54 42,85 42,90 17.139 16.223.640.400
6/8/2025 44,03 44,11 +0,48% 43,93 44,54 44,20 44,11 44,19 10.220 7.727.631.200
5/8/2025 43,86 43,90 +0,32% 43,46 44,05 43,88 43,89 43,90 6.360 4.625.521.400
4/8/2025 44,11 43,76 -0,09% 43,58 44,49 43,77 43,74 43,79 8.383 6.646.015.600
1/8/2025 43,99 43,80 +0,44% 43,11 44,19 43,70 43,80 43,83 13.774 10.520.356.300
31/7/2025 43,78 43,61 -0,39% 43,21 43,92 43,56 43,60 43,65 12.303 12.483.849.500
30/7/2025 42,81 43,78 +1,70% 42,64 44,29 43,43 43,77 43,83 14.658 14.919.243.900
29/7/2025 42,73 43,05 +0,70% 42,68 43,38 43,13 43,04 43,09 9.523 9.453.612.400
28/7/2025 43,10 42,75 -0,58% 42,40 43,39 42,73 42,57 42,78 17.219 13.245.709.500
25/7/2025 43,04 43,00 -0,05% 43,00 43,63 43,19 43,00 43,12 8.593 10.874.566.500
24/7/2025 42,44 43,02 +0,35% 42,30 43,50 42,98 43,02 43,09 12.933 14.193.398.900
23/7/2025 41,66 42,87 +2,90% 41,60 43,48 42,79 42,84 42,92 20.253 26.425.767.900
22/7/2025 42,66 41,66 -1,07% 41,64 43,42 42,03 41,64 41,73 15.599 15.326.866.400
21/7/2025 41,75 42,11 +0,98% 41,75 42,77 42,29 42,11 42,21 9.009 11.878.682.700
18/7/2025 41,99 41,70 -1,33% 41,47 42,57 41,80 41,68 41,73 11.781 15.023.807.000
17/7/2025 42,44 42,26 -0,38% 41,46 42,62 42,12 42,22 42,30 12.295 21.641.726.400
16/7/2025 42,75 42,42 -0,05% 41,95 42,86 42,35 42,35 42,47 12.705 11.504.121.700
15/7/2025 41,72 42,44 +2,34% 41,58 42,70 42,37 42,43 42,44 18.377 17.097.970.300
14/7/2025 40,90 41,47 +0,92% 40,60 41,60 41,33 41,34 41,49 12.228 11.689.259.700
11/7/2025 41,72 41,09 -1,23% 40,99 41,77 41,21 41,09 41,13 11.253 9.766.473.100
10/7/2025 42,06 41,60 -1,21% 40,93 42,11 41,47 41,59 41,61 9.552 9.992.246.300
9/7/2025 42,00 42,11 +0,91% 41,80 42,66 42,30 42,10 42,27 15.331 11.837.105.100
8/7/2025 41,30 41,73 +1,88% 40,99 41,82 41,49 41,73 41,80 17.356 14.680.110.200
7/7/2025 43,11 40,96 -4,99% 40,96 43,22 41,67 40,96 41,00 15.580 15.436.342.500
4/7/2025 42,73 43,11 +0,72% 42,62 43,30 43,03 43,10 43,25 6.477 4.645.740.100
3/7/2025 41,91 42,80 +2,39% 41,80 43,01 42,73 42,78 42,80 9.412 6.700.357.100
2/7/2025 42,48 41,80 -1,60% 41,64 42,74 42,04 41,79 41,96 13.930 9.097.359.600
1/7/2025 42,21 42,48 +0,64% 41,90 42,78 42,43 42,45 42,65 10.140 8.916.705.300
30/6/2025 41,40 42,21 +1,66% 41,40 42,47 42,12 42,20 42,22 10.454 7.743.787.200
27/6/2025 41,43 41,52 -0,81% 40,94 41,68 41,37 41,52 41,54 10.947 9.540.082.800
26/6/2025 41,75 41,86 +1,26% 41,13 41,94 41,65 41,74 41,86 12.030 10.000.311.500
25/6/2025 41,62 41,34 -1,38% 40,81 41,99 41,15 41,32 41,34 10.845 11.956.703.700
24/6/2025 41,77 41,92 +0,46% 41,65 42,68 42,18 41,90 41,94 12.222 11.333.702.700
23/6/2025 41,19 41,73 +2,05% 40,82 41,77 41,43 41,62 41,74 12.144 9.440.263.900
20/6/2025 42,00 40,89 -3,58% 40,40 42,14 40,97 40,82 40,89 19.038 24.193.272.700
18/6/2025 41,71 42,41 +1,56% 41,65 42,63 42,35 42,41 42,42 10.801 9.152.606.900
17/6/2025 41,75 41,76 +0,70% 41,43 42,17 41,71 41,73 41,89 9.875 11.738.199.600
16/6/2025 41,74 41,47 +1,05% 40,88 41,75 41,27 41,45 41,50 9.076 8.162.330.900
13/6/2025 40,90 41,04 -0,65% 40,86 41,44 41,23 41,04 41,07 12.444 15.415.486.100
12/6/2025 40,74 41,31 +1,03% 40,40 41,57 41,11 41,31 41,51 9.521 10.617.725.600
11/6/2025 40,95 40,89 -0,15% 40,51 41,00 40,76 40,75 40,89 8.694 13.801.580.700
10/6/2025 41,41 40,95 +0,12% 40,82 41,42 41,01 40,86 40,95 9.644 10.137.297.000
9/6/2025 41,06 40,90 -0,20% 40,45 41,27 40,80 40,89 40,96 7.635 7.874.637.500
6/6/2025 40,94 40,98 +0,54% 40,40 41,05 40,68 40,78 41,00 8.651 13.130.405.200
5/6/2025 41,58 40,76 -2,28% 40,53 41,75 40,82 40,63 40,81 13.890 13.163.855.700
4/6/2025 41,49 41,71 +0,48% 41,45 42,18 41,72 41,68 41,77 9.043 9.252.868.500
3/6/2025 41,85 41,51 -1,21% 41,13 42,05 41,45 41,40 41,53 14.688 13.664.663.300
2/6/2025 42,21 42,02 -0,45% 41,66 42,57 41,93 41,97 42,02 12.617 11.930.423.000
30/5/2025 42,80 42,21 -1,38% 42,21 43,52 42,49 42,21 42,25 21.779 57.848.993.600
29/5/2025 43,26 42,80 -1,27% 42,62 43,57 43,06 42,77 42,82 16.365 17.485.783.300
28/5/2025 43,60 43,35 -0,57% 43,30 44,04 43,58 43,34 43,35 14.469 16.644.350.300
27/5/2025 43,25 43,60 +1,63% 43,06 44,13 43,56 43,51 43,61 13.445 23.409.239.400
26/5/2025 42,78 42,90 +0,94% 42,50 43,35 43,08 42,90 42,99 6.658 7.399.367.400
23/5/2025 41,50 42,50 +1,67% 41,11 42,86 42,34 42,48 42,55 12.735 13.440.707.800
22/5/2025 41,93 41,80 +0,05% 41,74 42,52 42,10 41,79 42,00 12.835 12.002.379.700
21/5/2025 41,75 41,78 -0,05% 40,72 41,85 41,30 41,69 41,79 14.346 17.279.102.900
20/5/2025 42,09 41,80 -0,69% 41,30 42,16 41,80 41,80 41,99 11.845 12.926.666.000
19/5/2025 41,50 42,09 +1,23% 41,34 42,43 41,97 42,08 42,28 11.517 13.307.152.700
16/5/2025 40,51 41,58 +2,24% 40,36 41,63 41,22 41,44 41,58 11.700 13.078.680.900
15/5/2025 40,65 40,67 +0,07% 40,09 40,79 40,42 40,48 40,69 10.723 10.059.521.800
14/5/2025 40,40 40,64 +0,47% 40,19 41,04 40,64 40,62 40,65 18.588 18.471.977.500
13/5/2025 39,02 40,45 +3,72% 38,83 40,51 39,97 40,44 40,51 20.841 20.149.621.600
12/5/2025 38,50 39,00 +1,75% 37,75 39,38 39,00 38,95 39,00 16.960 25.066.459.900
9/5/2025 38,16 38,33 +0,82% 37,49 38,98 38,40 38,28 38,33 23.921 27.791.949.400
8/5/2025 37,30 38,02 +2,29% 37,10 38,21 37,85 38,00 38,03 16.162 21.393.730.800
7/5/2025 36,65 37,17 +1,45% 36,59 37,24 37,00 37,03 37,18 9.866 9.187.569.900
6/5/2025 36,60 36,64 -1,98% 35,82 36,92 36,39 36,63 36,65 17.287 20.152.985.100
5/5/2025 37,39 37,38 -0,03% 36,87 37,56 37,30 37,35 37,43 10.956 12.217.590.100
2/5/2025 37,20 37,39 +0,43% 36,60 37,50 37,15 37,28 37,40 11.288 13.145.055.600
29/4/2025 37,20 37,23 +0,11% 37,14 37,59 37,32 37,22 37,26 12.038 9.660.316.200
28/4/2025 37,76 37,19 -0,88% 36,96 37,80 37,26 37,15 37,20 13.455 14.740.364.800
25/4/2025 37,03 37,52 +1,49% 36,81 37,56 37,28 37,41 37,52 14.352 8.471.283.500
24/4/2025 37,14 36,97 0,00% 36,68 37,18 36,97 36,92 36,98 17.622 16.340.811.600
23/4/2025 37,28 36,97 +0,03% 36,79 37,53 37,08 36,96 36,99 20.643 13.445.543.600
22/4/2025 36,19 36,96 +0,87% 36,19 37,37 36,99 36,95 37,11 14.927 10.981.420.200
17/4/2025 35,99 36,64 +1,81% 35,95 36,89 36,56 36,61 36,69 17.553 12.342.813.600
16/4/2025 35,76 35,99 -0,50% 35,61 36,19 35,89 35,94 36,00 16.882 18.626.037.600
15/4/2025 35,80 36,17 +1,06% 35,57 36,54 36,20 36,17 36,20 16.132 12.782.367.000
14/4/2025 34,99 35,79 +3,14% 34,73 35,96 35,50 35,69 35,88 14.490 13.114.238.800
11/4/2025 34,20 34,70 +2,48% 33,49 34,88 34,24 34,62 34,70 10.310 9.484.861.300
10/4/2025 33,90 33,86 -1,11% 33,55 34,37 33,88 33,62 33,88 11.240 7.527.579.300
9/4/2025 33,77 34,24 +1,27% 33,53 34,62 34,03 34,17 34,24 19.172 13.561.746.200
8/4/2025 33,30 33,81 +0,99% 33,29 34,14 33,83 33,81 33,92 14.875 12.943.818.200
7/4/2025 34,01 33,48 -1,96% 33,01 34,28 33,59 33,47 33,50 16.555 11.784.026.900
4/4/2025 33,89 34,15 -1,01% 33,43 34,56 34,11 33,93 34,16 15.758 10.443.811.200
3/4/2025 33,63 34,50 +2,25% 33,39 34,95 34,43 34,37 34,50 11.170 8.194.226.500
2/4/2025 33,99 33,74 -0,38% 33,67 34,42 33,98 33,74 33,80 11.025 10.089.381.900
1/4/2025 33,51 33,87 +1,50% 33,17 34,13 33,81 33,86 34,00 12.996 7.504.173.300
31/3/2025 33,29 33,37 -0,09% 33,07 33,77 33,43 33,36 33,42 11.110 6.440.822.900
28/3/2025 32,93 33,40 +0,85% 32,59 33,67 33,06 33,26 33,42 10.930 6.786.993.000
27/3/2025 33,40 33,12 +0,03% 32,89 33,41 33,13 32,90 33,12 9.577 7.192.062.000
26/3/2025 33,90 33,11 -1,87% 32,84 33,90 33,07 33,03 33,11 13.310 11.743.035.700
25/3/2025 33,67 33,74 +0,48% 33,20 34,03 33,72 33,56 33,74 13.701 7.470.858.400
24/3/2025 33,92 33,58 -2,38% 33,31 34,16 33,65 33,42 33,59 9.609 11.145.365.500
21/3/2025 34,82 34,40 -0,86% 34,33 34,82 34,42 34,38 34,46 8.764 12.407.977.000
20/3/2025 34,87 34,70 -0,83% 34,38 35,07 34,70 34,60 34,70 11.452 9.424.350.400
19/3/2025 35,00 34,99 +0,92% 34,51 35,68 34,97 34,98 35,00 14.107 10.700.697.300
18/3/2025 33,57 34,67 +2,88% 33,44 34,97 34,14 34,67 34,70 14.490 19.122.610.100
17/3/2025 33,76 33,70 +0,69% 32,68 33,84 33,36 33,60 33,74 13.278 8.940.369.300
14/3/2025 33,50 33,47 +0,81% 33,05 33,76 33,25 33,26 33,47 15.440 22.331.168.500
13/3/2025 33,21 33,20 0,00% 32,50 33,34 33,05 33,19 33,21 12.544 10.410.315.200
12/3/2025 33,63 33,20 -0,90% 33,06 33,63 33,29 33,19 33,20 12.239 16.715.932.400
11/3/2025 34,11 33,50 -2,16% 33,31 34,13 33,51 33,36 33,50 17.844 32.683.289.800
10/3/2025 34,13 34,24 +0,35% 33,82 34,77 34,23 34,14 34,26 16.129 18.896.480.900
7/3/2025 34,19 34,12 -1,93% 33,60 34,49 34,01 33,99 34,12 14.300 20.260.899.600
6/3/2025 35,19 34,79 +0,26% 34,64 35,38 34,90 34,77 34,88 15.632 12.053.267.600
5/3/2025 34,50 34,70 -0,74% 33,66 34,88 34,54 34,55 34,70 18.644 16.357.699.400
28/2/2025 34,84 34,96 -2,37% 34,06 35,76 34,82 34,88 34,96 18.397 28.865.777.900
27/2/2025 35,84 35,81 0,00% 35,73 36,61 36,22 35,73 35,81 17.316 17.772.091.800
26/2/2025 35,73 35,81 +0,93% 35,19 36,25 35,80 35,74 35,84 16.178 12.016.435.400
25/2/2025 34,66 35,48 +3,35% 34,39 35,94 35,43 35,46 35,60 15.321 17.987.931.900
24/2/2025 35,00 34,33 -2,08% 34,14 35,17 34,52 34,19 34,35 14.991 13.556.809.100
21/2/2025 35,06 35,06 -0,09% 34,61 35,20 35,00 34,94 35,06 15.801 11.587.767.400
20/2/2025 33,73 35,09 +3,08% 33,54 35,30 34,73 35,07 35,24 10.931 9.861.205.000
19/2/2025 33,41 34,04 -0,76% 33,29 34,52 34,06 33,99 34,05 8.807 7.922.515.200
18/2/2025 34,53 34,30 -0,61% 33,85 34,62 34,13 34,13 34,30 13.470 10.124.134.000
17/2/2025 34,34 34,51 +0,32% 34,21 34,80 34,47 34,41 34,51 10.361 5.825.095.500
14/2/2025 34,00 34,40 +1,30% 33,30 34,59 34,03 34,31 34,41 23.396 18.221.622.800
13/2/2025 33,42 33,96 +2,75% 33,11 34,50 34,03 33,95 34,10 20.031 18.291.757.500
12/2/2025 33,35 33,05 -2,79% 32,61 34,00 33,23 33,00 33,05 26.595 20.822.520.800
11/2/2025 33,99 34,00 +0,32% 33,71 34,72 34,15 33,88 34,01 11.980 9.361.440.800
10/2/2025 33,86 33,89 +1,04% 33,48 34,30 34,00 33,88 33,90 14.879 15.594.081.400
7/2/2025 32,55 33,54 +2,69% 32,55 33,97 33,59 33,54 33,79 20.912 13.680.515.100
6/2/2025 32,10 32,66 +1,49% 31,88 32,72 32,46 32,54 32,74 19.792 12.568.794.100
5/2/2025 33,47 32,18 -3,85% 31,73 33,50 32,16 32,14 32,19 26.987 22.478.753.200
4/2/2025 34,00 33,47 -2,28% 32,98 34,30 33,84 33,40 33,48 28.755 71.494.947.300
3/2/2025 33,74 34,25 +0,56% 33,54 34,88 34,40 34,22 34,25 21.060 23.893.869.200
31/1/2025 32,61 34,06 +4,45% 32,61 34,46 33,53 34,06 34,27 18.051 23.591.636.900
30/1/2025 31,35 32,61 +4,69% 31,19 33,30 32,57 32,60 32,75 23.015 20.697.707.300
29/1/2025 31,05 31,15 +1,17% 30,45 31,34 30,93 31,15 31,35 15.833 10.386.599.800
28/1/2025 30,79 30,79 -1,35% 30,43 31,25 30,81 30,75 30,80 15.768 10.257.154.000
27/1/2025 29,49 31,21 +4,35% 29,49 31,61 30,89 31,17 31,21 16.071 10.664.150.100
24/1/2025 29,20 29,91 +2,29% 28,99 30,19 29,75 29,89 29,95 12.272 8.701.263.100
23/1/2025 29,10 29,24 -0,24% 29,08 29,77 29,36 29,24 29,34 15.013 9.543.013.800
22/1/2025 29,44 29,31 +0,90% 28,94 29,74 29,43 29,24 29,31 11.303 6.880.860.900
21/1/2025 28,26 29,05 +2,11% 28,26 29,16 28,86 28,98 29,06 14.588 9.262.788.900
20/1/2025 28,46 28,45 +0,89% 28,13 28,70 28,47 28,40 28,46 6.565 4.130.092.800
17/1/2025 28,71 28,20 -1,09% 27,89 28,71 28,16 28,20 28,23 10.597 7.084.891.100
16/1/2025 28,77 28,51 -0,94% 28,32 28,91 28,51 28,39 28,51 13.706 8.977.147.700
15/1/2025 27,93 28,78 +4,39% 27,68 29,21 28,43 28,78 28,79 18.103 12.722.901.900
14/1/2025 26,73 27,57 +3,14% 26,56 27,83 27,42 27,56 27,73 17.873 10.089.364.100
13/1/2025 26,83 26,73 +0,07% 26,39 26,83 26,59 26,71 26,73 14.774 9.933.741.300
10/1/2025 26,60 26,71 +0,23% 26,10 26,98 26,69 26,71 26,94 15.835 9.302.132.900
9/1/2025 26,23 26,65 +2,03% 25,96 26,78 26,58 26,65 26,76 7.580 4.978.210.100
8/1/2025 26,98 26,12 -3,30% 26,12 26,98 26,32 26,11 26,20 13.519 7.218.648.600
7/1/2025 27,77 27,01 -1,32% 26,94 27,77 27,32 27,01 27,21 11.012 7.961.019.300
6/1/2025 26,46 27,37 +4,71% 26,37 27,49 27,02 27,31 27,40 15.805 10.551.746.500
3/1/2025 26,37 26,14 -0,91% 25,89 26,46 26,12 26,05 26,14 12.727 5.775.500.500
2/1/2025 26,54 26,38 -1,38% 25,89 26,87 26,21 26,37 26,41 15.981 6.710.152.900
30/12/2024 26,91 26,75 -1,04% 26,62 27,15 26,83 26,75 26,82 10.947 6.351.452.300
27/12/2024 27,42 27,03 -1,03% 26,85 27,73 27,01 26,95 27,10 14.501 9.216.935.300
26/12/2024 27,96 27,31 -1,23% 27,03 28,12 27,36 27,30 27,31 10.234 6.040.557.800
23/12/2024 27,02 27,65 +0,51% 26,95 27,80 27,48 27,56 27,66 13.286 6.775.423.700
20/12/2024 27,35 27,51 +0,22% 27,25 28,03 27,54 27,50 27,51 10.041 15.438.190.600
19/12/2024 26,60 27,45 +3,31% 26,46 27,67 27,18 27,45 27,67 11.280 6.115.177.000
18/12/2024 27,91 26,57 -5,44% 26,56 28,15 27,19 26,57 26,80 20.735 14.385.147.700
17/12/2024 27,89 28,10 +0,75% 27,56 28,39 28,03 28,10 28,20 21.055 17.011.127.600
16/12/2024 29,17 27,89 -4,39% 27,85 29,36 28,33 27,87 27,92 14.841 9.341.001.800
13/12/2024 30,45 29,17 -3,73% 29,17 30,72 29,77 29,16 29,36 10.326 6.748.667.200
12/12/2024 30,50 30,30 -2,38% 30,01 31,19 30,45 30,21 30,30 22.714 15.537.638.600
11/12/2024 29,08 31,04 +7,37% 29,01 31,34 30,67 31,04 31,05 21.757 19.213.935.400
10/12/2024 28,10 28,91 +4,33% 27,96 29,04 28,79 28,90 28,96 10.260 8.700.086.300
9/12/2024 27,31 27,71 +1,32% 27,31 27,98 27,78 27,70 27,82 8.567 6.201.720.800
6/12/2024 27,79 27,35 -2,53% 27,30 28,22 27,66 27,35 27,41 19.744 9.108.772.200
5/12/2024 27,54 28,06 +3,50% 27,42 28,54 27,93 27,85 28,07 15.308 11.685.958.400
4/12/2024 26,99 27,11 +0,44% 26,51 27,59 27,13 27,10 27,24 17.482 11.797.161.300
3/12/2024 26,89 26,99 +0,45% 26,73 27,95 27,09 26,95 27,00 20.245 17.147.266.800
2/12/2024 27,27 26,87 -2,15% 26,86 27,56 27,00 26,86 26,91 14.249 8.052.260.700
29/11/2024 27,78 27,46 -0,25% 26,85 27,82 27,31 27,45 27,46 22.078 18.158.461.100
28/11/2024 28,57 27,53 -4,28% 27,53 28,70 27,82 27,53 27,86 12.066 6.549.883.700
27/11/2024 30,07 28,76 -5,21% 28,76 30,30 29,36 28,75 28,76 17.187 13.145.130.600
26/11/2024 30,27 30,34 +1,91% 29,69 30,73 30,43 30,34 30,50 10.786 9.836.898.400
25/11/2024 29,71 29,77 -0,17% 29,63 30,45 29,91 29,77 30,00 11.172 16.245.827.000
22/11/2024 30,26 29,82 -0,33% 29,26 30,26 29,71 29,82 29,98 9.989 10.808.367.900
21/11/2024 30,10 29,92 -1,71% 29,67 30,48 30,04 29,90 30,00 13.890 9.410.758.700
19/11/2024 30,03 30,44 +2,04% 29,70 30,96 30,42 30,44 30,49 8.129 7.722.310.400
18/11/2024 29,80 29,83 -0,57% 29,62 30,24 29,92 29,83 30,00 11.726 6.778.188.700
14/11/2024 29,72 30,00 +1,08% 29,71 30,66 30,08 29,99 30,00 17.166 13.301.075.200
13/11/2024 30,10 29,68 -1,00% 29,55 30,24 29,79 29,67 29,90 22.262 12.777.731.900
12/11/2024 29,83 29,98 -0,07% 29,70 30,38 30,00 29,98 30,08 12.994 8.800.235.100
11/11/2024 30,60 30,00 -2,79% 29,86 30,89 30,12 29,99 30,00 15.730 12.813.575.200
8/11/2024 30,15 30,86 -0,87% 30,13 31,37 30,98 30,85 30,91 18.715 18.124.757.800
7/11/2024 33,40 31,13 -8,44% 31,13 34,56 31,95 31,13 31,20 32.519 37.031.975.700
6/11/2024 33,81 34,00 -1,22% 32,49 35,14 34,10 33,92 34,02 33.182 37.651.242.600
5/11/2024 33,18 34,42 +3,74% 32,20 34,52 33,61 34,42 34,45 28.240 23.052.482.300
4/11/2024 31,33 33,18 +7,21% 30,99 33,54 32,51 33,09 33,18 27.079 22.505.449.500
1/11/2024 29,95 30,95 +3,72% 29,56 31,97 30,76 30,91 30,95 36.116 35.813.898.500
31/10/2024 29,44 29,84 +1,15% 29,38 30,07 29,84 29,82 29,98 11.062 24.284.764.700
30/10/2024 29,15 29,50 +1,03% 29,03 29,67 29,45 29,48 29,50 5.695 3.908.748.200
29/10/2024 29,20 29,20 -0,24% 29,05 29,31 29,20 29,17 29,30 12.452 9.089.802.000
28/10/2024 29,09 29,27 +1,39% 29,05 29,50 29,28 29,25 29,27 9.241 5.729.560.000
25/10/2024 28,45 28,87 +0,84% 28,45 28,92 28,73 28,85 28,87 8.784 7.107.960.500
24/10/2024 28,75 28,63 -0,14% 28,14 28,75 28,45 28,55 28,63 17.646 9.817.486.900
23/10/2024 28,65 28,67 -0,62% 28,46 28,89 28,69 28,64 28,70 11.699 6.255.784.800
22/10/2024 28,70 28,85 +0,07% 28,60 29,03 28,81 28,83 28,95 14.575 10.315.306.700
21/10/2024 28,49 28,83 +1,02% 28,39 29,03 28,77 28,80 28,84 12.199 6.376.692.100
18/10/2024 28,64 28,54 +0,60% 28,42 28,73 28,57 28,53 28,59 15.549 11.994.973.400
17/10/2024 28,02 28,37 -0,80% 27,93 28,64 28,38 28,31 28,39 12.619 7.526.089.200
16/10/2024 27,83 28,60 +1,56% 27,53 28,71 28,41 28,37 28,61 16.015 11.797.590.500
15/10/2024 28,26 28,16 -0,39% 28,11 28,51 28,27 28,15 28,26 18.647 13.192.529.100
14/10/2024 28,00 28,27 +0,96% 27,76 28,86 28,32 28,27 28,35 11.113 13.446.745.700
11/10/2024 28,01 28,00 -0,14% 27,51 28,27 27,81 28,00 28,10 12.116 11.033.549.200
10/10/2024 28,15 28,04 -0,57% 28,03 28,60 28,24 28,04 28,15 9.100 10.524.519.400
9/10/2024 27,90 28,20 -0,35% 27,88 28,41 28,10 28,20 28,22 14.258 7.581.773.300
8/10/2024 28,00 28,30 +1,04% 27,75 28,65 28,39 28,29 28,38 14.878 6.702.427.400
7/10/2024 28,26 28,01 +0,07% 27,72 28,28 27,98 27,92 28,01 10.503 5.644.585.400
4/10/2024 27,81 27,99 -0,46% 27,73 28,20 28,02 27,97 28,11 13.056 5.844.890.800
3/10/2024 29,07 28,12 -4,52% 28,00 29,23 28,42 28,12 28,15 17.602 10.947.787.700
2/10/2024 29,23 29,45 +2,76% 29,05 29,57 29,40 29,36 29,48 12.140 8.086.072.000
1/10/2024 28,97 28,66 +0,35% 28,66 29,30 28,99 28,65 28,72 13.113 8.568.649.100
30/9/2024 28,20 28,56 +1,71% 27,98 28,90 28,65 28,56 28,57 17.625 9.281.905.900
26/9/2024 28,63 28,08 -1,92% 28,04 29,01 28,30 28,07 28,09 13.737 8.709.558.900
25/9/2024 29,01 28,63 -1,31% 28,63 29,24 28,93 28,63 28,73 12.097 11.004.848.200
24/9/2024 28,96 29,01 +1,43% 28,54 29,42 29,03 29,01 29,06 14.280 10.318.487.500
23/9/2024 28,94 28,60 -1,21% 28,45 29,09 28,65 28,48 28,60 11.244 7.221.778.800
20/9/2024 29,79 28,95 -2,82% 28,95 30,04 29,17 28,92 29,05 12.683 12.649.440.900
19/9/2024 29,90 29,79 +0,54% 29,58 30,06 29,83 29,74 29,80 7.710 7.735.945.100
18/9/2024 29,78 29,63 -1,17% 29,54 30,10 29,77 29,58 29,64 13.074 7.581.135.700
17/9/2024 30,25 29,98 -0,93% 29,80 30,25 30,02 29,96 29,98 8.331 13.727.417.100
16/9/2024 30,22 30,26 +0,27% 29,87 30,57 30,23 30,22 30,26 9.020 9.751.710.400
13/9/2024 29,68 30,18 +2,79% 29,52 30,67 30,26 30,17 30,19 14.032 10.702.631.700
12/9/2024 29,14 29,36 -0,07% 29,03 29,60 29,38 29,34 29,36 6.666 3.306.779.400
11/9/2024 29,29 29,38 +0,14% 29,25 29,65 29,42 29,38 29,49 6.928 4.590.479.000
10/9/2024 29,09 29,34 +0,45% 29,09 29,58 29,42 29,34 29,37 6.629 3.957.041.000

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.