O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

TOTS3F - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 37,40 36,14 -3,83% 35,88 37,40 36,18 36,07 36,14 1.434 50.117.860
11/3/2026 37,00 37,58 +1,49% 36,98 38,36 37,51 37,58 37,76 990 36.942.473
10/3/2026 37,00 37,03 +1,51% 36,40 37,79 37,12 36,99 37,23 985 40.352.802
9/3/2026 36,13 36,48 +1,50% 35,37 36,53 36,02 36,45 36,55 1.423 53.921.107
6/3/2026 36,73 35,94 -1,96% 35,85 37,54 36,57 35,86 36,03 1.675 60.910.539
5/3/2026 37,14 36,66 -1,08% 36,28 37,14 36,68 36,60 36,88 1.267 53.564.789
4/3/2026 36,86 37,06 +2,21% 36,61 37,74 37,22 37,01 37,17 1.116 41.585.546
3/3/2026 37,09 36,26 -2,42% 35,63 37,09 36,19 36,20 36,80 1.690 72.385.562
2/3/2026 37,70 37,16 -2,16% 37,03 37,83 37,26 37,15 37,25 1.730 65.933.917
27/2/2026 38,31 37,98 -0,89% 37,70 38,35 37,94 37,86 37,98 1.580 54.290.179
26/2/2026 37,88 38,32 +1,19% 37,55 38,60 38,05 38,08 38,36 1.508 55.844.635
25/2/2026 38,50 37,87 -1,59% 37,46 38,70 37,93 37,86 37,88 1.757 55.996.565
24/2/2026 38,68 38,48 +0,73% 37,23 38,94 38,15 38,45 38,50 1.828 70.057.266
23/2/2026 39,44 38,20 -2,63% 38,00 39,45 38,55 38,19 38,32 1.889 61.400.439
20/2/2026 38,77 39,23 +1,29% 38,30 39,48 39,00 39,22 39,39 1.415 49.161.539
19/2/2026 38,54 38,73 +0,89% 38,30 39,06 38,78 38,72 38,97 1.626 63.288.727
18/2/2026 38,37 38,39 +0,23% 37,88 38,55 38,22 38,29 38,39 1.318 50.034.707
13/2/2026 37,47 38,30 -0,98% 36,54 38,30 37,57 37,95 38,35 2.455 96.493.914
11/2/2026 39,88 38,68 -2,03% 38,32 40,10 38,96 38,41 38,68 2.213 82.140.247
10/2/2026 38,84 39,48 +0,95% 38,48 39,98 39,27 39,15 39,60 1.530 67.306.756
9/2/2026 37,94 39,11 +3,25% 37,90 39,42 38,65 39,03 39,11 1.892 77.004.756
6/2/2026 37,68 37,88 +1,55% 37,21 38,29 37,71 37,77 37,88 1.726 71.300.468
5/2/2026 38,36 37,30 -1,87% 36,90 38,73 37,80 37,04 37,30 2.747 113.398.841
4/2/2026 43,68 38,01 -12,44% 37,70 43,68 39,40 37,92 38,01 5.884 244.349.272
3/2/2026 45,24 43,41 -4,15% 43,27 45,66 44,41 43,41 43,66 1.673 74.547.265
2/2/2026 44,50 45,29 +1,16% 44,24 45,29 44,83 44,80 45,29 1.209 47.735.681
30/1/2026 45,85 44,77 -2,76% 44,30 46,39 45,10 44,68 44,77 1.223 50.699.644
29/1/2026 47,40 46,04 -2,46% 44,86 47,87 46,22 45,91 46,06 1.119 51.731.507
28/1/2026 46,97 47,20 +1,11% 46,45 47,41 46,95 46,86 47,23 920 41.108.964
27/1/2026 47,51 46,68 -1,37% 46,03 48,00 46,58 46,55 46,68 1.539 77.233.598
26/1/2026 46,82 47,33 +1,26% 46,27 47,36 46,74 46,95 47,33 790 42.395.224
23/1/2026 46,55 46,74 -0,38% 46,10 47,60 46,65 46,43 46,74 926 53.408.949
22/1/2026 45,89 46,92 +2,53% 45,50 46,92 46,34 46,80 46,92 1.022 50.470.485
21/1/2026 44,70 45,76 +2,37% 44,70 46,57 45,71 45,29 45,76 1.307 71.023.065
20/1/2026 43,55 44,70 +1,82% 43,24 44,70 44,18 44,50 44,70 811 43.147.425
19/1/2026 43,09 43,90 +1,64% 43,09 44,50 43,94 43,87 43,90 916 37.047.879
16/1/2026 44,44 43,19 -2,94% 42,66 44,48 43,42 42,66 43,19 1.252 45.096.009
15/1/2026 43,61 44,50 +1,14% 43,03 44,50 43,88 43,84 44,50 750 35.722.483
14/1/2026 43,23 44,00 +2,78% 42,46 44,00 43,13 43,79 44,00 850 41.789.630
13/1/2026 43,88 42,81 -3,01% 42,24 43,88 42,90 42,60 42,81 916 39.750.004
12/1/2026 44,04 44,14 -0,54% 43,29 44,40 43,92 43,85 44,14 1.270 43.261.720
9/1/2026 43,31 44,38 +2,02% 43,30 44,71 44,20 43,92 44,38 885 32.989.267
8/1/2026 42,83 43,50 +1,56% 42,06 43,55 43,05 43,39 43,50 917 31.257.243
7/1/2026 42,05 42,83 +0,78% 41,86 42,83 42,43 42,51 42,83 834 33.803.136
6/1/2026 41,85 42,50 +2,07% 41,24 42,50 41,72 41,92 42,50 1.278 45.404.811
5/1/2026 41,08 41,64 +2,39% 40,86 41,87 41,44 41,36 41,64 1.100 38.333.011
2/1/2026 42,31 40,67 -3,63% 40,38 42,31 41,03 40,67 40,80 1.572 59.525.505
30/12/2025 42,09 42,20 +1,52% 41,65 42,24 42,01 41,91 42,20 838 33.214.345
29/12/2025 42,51 41,57 -5,52% 41,35 43,08 41,71 41,35 41,57 1.409 40.706.200
26/12/2025 43,03 44,00 +3,29% 41,95 44,00 42,34 43,73 44,00 1.057 36.119.216
23/12/2025 43,00 42,60 0,00% 42,34 43,13 42,73 42,60 42,95 735 28.905.259
22/12/2025 44,19 42,60 -1,64% 42,29 44,19 42,71 42,30 42,60 1.145 43.709.772
19/12/2025 44,70 43,31 -2,23% 43,14 44,70 43,57 43,31 43,80 1.569 60.016.774
18/12/2025 44,92 44,30 -1,05% 44,30 45,06 44,53 44,30 44,75 702 33.776.829
17/12/2025 45,48 44,77 -1,56% 44,36 45,70 44,98 44,77 44,84 647 34.284.717
16/12/2025 45,99 45,48 -2,49% 43,73 45,99 45,11 45,22 45,48 884 39.464.067
15/12/2025 46,24 46,64 +1,55% 46,00 47,22 46,76 46,64 46,97 840 34.937.809
12/12/2025 45,49 45,93 +1,21% 45,49 47,34 46,58 45,93 46,30 3.031 53.963.036
11/12/2025 45,19 45,38 +0,44% 44,63 45,85 45,34 45,38 45,50 427 24.049.877
10/12/2025 45,34 45,18 +0,76% 44,80 45,67 45,25 44,90 45,18 466 28.216.073
9/12/2025 45,48 44,84 -1,41% 44,15 45,48 44,82 44,70 44,84 584 27.075.388
8/12/2025 46,34 45,48 -0,07% 44,95 46,83 45,50 45,30 45,48 1.073 44.046.345
5/12/2025 47,50 45,51 -4,29% 45,51 47,84 46,78 45,51 45,85 1.022 55.234.002
4/12/2025 44,77 47,55 +6,73% 44,58 47,64 46,55 47,23 47,55 1.311 66.918.373
3/12/2025 44,41 44,55 +0,95% 43,88 44,55 44,28 44,13 44,55 722 27.960.747
2/12/2025 43,48 44,13 +1,49% 43,12 44,13 43,76 43,75 44,13 904 37.087.821
1/12/2025 43,08 43,48 +1,12% 42,17 43,48 42,89 43,08 43,49 1.118 38.320.599
28/11/2025 42,65 43,00 +0,73% 42,65 43,16 42,95 42,88 43,00 799 38.772.675
27/11/2025 43,02 42,69 -0,30% 41,70 43,09 42,13 42,48 42,69 1.647 65.262.934
26/11/2025 43,41 42,82 -1,45% 42,81 44,00 43,26 42,82 43,23 879 38.780.397
25/11/2025 42,45 43,45 +2,43% 42,45 43,65 43,30 43,13 43,45 1.106 75.214.614
24/11/2025 43,56 42,42 -2,39% 42,17 43,56 42,56 42,42 42,60 1.819 80.434.081
21/11/2025 46,37 43,46 -6,28% 43,22 46,71 44,37 43,23 43,46 1.541 74.060.058
19/11/2025 46,80 46,37 -1,38% 46,06 46,87 46,41 46,27 46,37 775 30.185.660
18/11/2025 46,79 47,02 -0,72% 46,28 47,29 46,90 46,79 47,02 470 24.867.867
17/11/2025 48,41 47,36 -2,35% 46,91 48,41 47,50 47,11 47,36 609 32.233.466
14/11/2025 47,15 48,50 +3,79% 46,77 48,50 47,83 47,95 48,50 814 40.685.830
13/11/2025 47,82 46,73 -2,03% 46,73 47,82 47,15 46,73 47,46 726 37.857.925
12/11/2025 46,68 47,70 +2,40% 46,50 47,70 47,08 47,03 47,70 799 35.110.095
11/11/2025 46,00 46,58 +0,78% 45,95 47,64 46,82 46,58 46,86 853 45.576.983
10/11/2025 45,40 46,22 +1,99% 44,74 46,44 46,00 46,05 46,22 774 41.752.578
7/11/2025 45,45 45,32 +0,27% 44,25 45,56 44,78 44,93 45,32 851 60.683.646
6/11/2025 44,60 45,20 +2,38% 44,03 46,00 45,32 45,20 45,90 1.037 50.471.880
5/11/2025 43,45 44,15 +1,28% 43,08 44,57 44,06 44,15 44,55 612 34.725.260
4/11/2025 43,50 43,59 +0,11% 43,12 43,87 43,48 43,20 43,59 585 31.528.983
3/11/2025 44,48 43,54 -1,94% 43,00 44,62 43,56 43,40 43,54 1.923 43.538.300
31/10/2025 43,84 44,40 +1,37% 43,80 45,00 44,51 44,40 44,55 662 43.861.784
30/10/2025 43,31 43,80 +0,57% 42,74 43,80 43,50 43,46 43,80 461 27.105.089
29/10/2025 43,62 43,55 -0,25% 42,70 43,90 43,27 43,30 43,55 1.187 91.119.186
28/10/2025 42,35 43,66 +3,34% 42,30 43,82 43,24 43,52 43,66 910 37.819.627
27/10/2025 42,77 42,25 -0,73% 42,03 43,20 42,35 42,15 42,25 697 25.676.584
24/10/2025 42,20 42,56 +0,90% 42,20 42,77 42,53 42,55 42,56 560 23.588.612
23/10/2025 41,89 42,18 +1,01% 41,57 42,20 41,93 41,84 42,18 916 112.772.869
22/10/2025 41,87 41,76 +0,02% 41,42 42,23 41,67 41,50 41,76 787 42.097.297
21/10/2025 41,58 41,75 +1,61% 41,07 42,24 41,57 41,71 41,75 704 43.721.198
20/10/2025 41,32 41,09 +0,17% 41,04 41,99 41,33 41,09 41,20 1.067 62.887.520
17/10/2025 42,00 41,02 -1,65% 40,95 42,00 41,44 41,02 41,23 986 70.898.097
16/10/2025 42,25 41,71 -0,69% 41,58 42,25 41,95 41,71 41,94 978 93.493.672
15/10/2025 42,20 42,00 -0,80% 42,00 42,73 42,29 41,99 42,00 691 25.637.002
14/10/2025 43,19 42,34 -0,84% 42,20 43,19 42,51 42,32 42,34 659 24.975.354
13/10/2025 42,92 42,70 -0,47% 42,70 43,40 42,95 42,70 42,80 544 23.279.226
10/10/2025 42,42 42,90 +0,96% 42,24 43,07 42,80 42,85 42,90 527 26.942.795
9/10/2025 43,66 42,49 -1,30% 42,48 44,29 42,85 42,44 42,64 908 46.173.042
8/10/2025 43,53 43,05 -0,51% 43,01 43,72 43,33 43,05 43,50 437 24.023.490
7/10/2025 44,00 43,27 -1,55% 43,27 44,13 43,66 43,27 43,61 593 21.419.391
6/10/2025 44,69 43,95 -2,18% 43,83 44,98 44,28 43,68 43,95 552 24.113.783
3/10/2025 44,00 44,93 +2,86% 43,76 45,13 44,69 44,71 44,93 651 33.929.555
2/10/2025 45,24 43,68 -2,93% 43,36 45,24 43,86 43,68 43,94 775 31.276.226
1/10/2025 45,95 45,00 -2,13% 44,42 46,09 44,86 44,82 45,00 1.297 40.160.486
30/9/2025 46,36 45,98 +0,26% 45,51 46,57 45,94 45,57 45,98 530 25.534.409
29/9/2025 45,13 45,86 +1,71% 45,13 46,34 45,87 45,73 45,86 797 33.440.035
26/9/2025 45,84 45,09 -1,42% 44,85 45,84 45,30 44,97 45,09 689 30.035.902
25/9/2025 46,10 45,74 -0,44% 45,18 46,12 45,68 45,56 45,74 519 24.827.809
24/9/2025 45,01 45,94 +1,64% 45,01 46,20 45,80 45,77 45,94 648 33.706.379
23/9/2025 45,72 45,20 -1,72% 45,20 46,00 45,55 45,20 45,28 523 25.267.356
22/9/2025 45,65 45,99 -0,56% 45,29 46,13 45,68 45,76 45,99 621 31.629.846
19/9/2025 45,06 46,25 +1,94% 45,06 46,25 45,78 45,90 46,29 769 35.783.442
18/9/2025 45,40 45,37 +0,27% 44,77 45,40 45,16 45,22 45,37 628 35.569.320
17/9/2025 44,89 45,25 +1,19% 44,43 45,39 44,98 45,00 45,25 628 34.626.032
16/9/2025 43,80 44,72 +2,80% 43,52 45,15 44,56 44,40 44,72 974 46.666.011
15/9/2025 43,00 43,50 +1,19% 42,29 43,76 43,45 43,48 43,50 1.115 45.380.461
12/9/2025 42,18 42,99 +1,87% 41,73 42,99 42,44 42,97 42,99 824 27.348.563
11/9/2025 42,99 42,20 -1,38% 42,14 43,13 42,47 42,20 42,50 690 26.855.482
10/9/2025 42,10 42,79 +1,13% 42,10 43,08 42,65 42,38 42,79 456 23.616.277
9/9/2025 42,79 42,31 -1,65% 41,91 43,14 42,28 42,31 42,40 887 28.343.055
8/9/2025 43,29 43,02 -0,26% 42,96 43,49 43,23 43,02 43,29 927 26.916.016
5/9/2025 42,29 43,13 +1,36% 42,29 43,34 42,97 43,13 43,34 636 33.145.913
4/9/2025 41,51 42,55 +1,53% 41,51 42,63 42,16 42,46 42,55 575 26.331.155
3/9/2025 42,15 41,91 -0,45% 41,49 42,28 41,92 41,66 41,91 609 28.260.063
2/9/2025 42,59 42,10 -1,96% 41,59 42,59 42,21 42,10 42,40 684 31.054.350
1/9/2025 43,10 42,94 -0,46% 42,25 43,20 42,58 42,65 42,94 672 30.866.768
29/8/2025 42,20 43,14 +1,51% 42,20 43,58 43,15 42,99 43,14 1.137 45.776.141
28/8/2025 42,40 42,50 +0,97% 42,15 42,99 42,61 42,12 42,50 773 31.115.461
27/8/2025 41,35 42,09 +2,11% 41,35 42,10 41,79 41,82 42,09 553 25.317.176
26/8/2025 42,69 41,22 -2,55% 40,91 42,69 41,38 41,22 41,29 1.281 47.481.224
25/8/2025 42,30 42,30 -0,21% 42,30 43,00 42,74 42,30 42,52 598 25.978.009
22/8/2025 41,03 42,39 +3,62% 41,03 42,57 41,95 42,13 42,39 767 28.469.264
21/8/2025 41,03 40,91 -1,87% 40,91 41,51 41,18 40,90 41,23 1.014 32.286.340
20/8/2025 41,50 41,69 -0,02% 41,14 42,04 41,60 41,61 41,69 739 32.101.655
19/8/2025 41,90 41,70 -1,42% 41,34 42,24 41,59 41,30 41,70 873 29.879.522
18/8/2025 42,20 42,30 +0,83% 41,70 42,43 42,19 42,20 42,30 610 25.319.831
15/8/2025 41,64 41,95 +0,79% 41,08 42,17 41,73 41,95 41,98 916 29.905.852
14/8/2025 42,34 41,62 -1,65% 40,82 42,83 41,61 41,50 41,62 1.713 48.219.205
13/8/2025 42,91 42,32 -1,35% 42,05 43,20 42,32 42,10 42,32 989 37.091.541
12/8/2025 42,92 42,90 +0,70% 42,80 43,52 43,14 42,90 43,07 1.146 34.557.218
11/8/2025 42,95 42,60 -0,30% 42,47 43,73 42,95 42,44 42,84 666 25.603.949
8/8/2025 43,26 42,73 -0,63% 42,64 44,34 43,01 42,73 43,20 760 30.158.911
7/8/2025 44,09 43,00 -2,45% 42,77 45,28 43,72 42,80 43,00 1.469 61.855.220
6/8/2025 43,97 44,08 +0,64% 43,90 44,50 44,15 44,08 44,40 660 37.609.606
5/8/2025 43,76 43,80 -0,34% 43,45 44,06 43,81 43,78 43,80 514 27.714.578
4/8/2025 43,80 43,95 +0,32% 43,54 44,48 43,82 43,90 43,95 774 26.795.117
1/8/2025 43,63 43,81 +0,71% 43,14 44,39 43,69 43,81 44,39 1.113 42.335.448
31/7/2025 43,60 43,50 -1,09% 43,22 43,89 43,53 43,50 43,55 737 29.839.550
30/7/2025 43,35 43,98 +2,28% 42,66 44,20 43,46 43,98 44,10 1.022 33.847.733
29/7/2025 42,99 43,00 +0,54% 42,75 43,36 43,11 42,90 43,05 719 31.620.473
28/7/2025 43,00 42,77 -0,53% 42,39 43,36 42,83 42,39 42,77 818 29.821.854
25/7/2025 43,26 43,00 -0,60% 43,00 43,62 43,23 42,88 43,00 701 31.186.272
24/7/2025 42,60 43,26 +0,09% 42,25 43,50 42,95 42,83 43,26 973 41.569.030
23/7/2025 41,65 43,22 +3,77% 41,64 43,47 42,81 43,16 43,22 1.084 44.382.420
22/7/2025 42,94 41,65 -0,83% 41,65 43,39 42,17 41,60 41,65 1.239 40.850.968
21/7/2025 41,70 42,00 +0,55% 41,70 42,75 42,37 42,00 42,09 794 29.131.009
18/7/2025 42,25 41,77 -1,02% 41,50 42,51 41,85 41,50 41,77 634 28.396.135
17/7/2025 42,75 42,20 -0,28% 41,52 42,75 42,20 42,20 42,65 1.401 35.311.418
16/7/2025 42,59 42,32 -0,75% 42,00 42,85 42,35 42,32 42,62 739 28.569.991
15/7/2025 42,26 42,64 +2,62% 41,60 42,69 42,35 42,15 42,64 1.106 40.520.383
14/7/2025 41,51 41,55 +1,09% 40,59 41,61 41,31 41,55 41,58 652 29.600.488
11/7/2025 42,02 41,10 -2,10% 40,90 42,25 41,24 40,89 41,10 765 28.425.179
10/7/2025 42,27 41,98 -1,29% 40,95 42,27 41,54 41,58 41,98 745 31.521.190
9/7/2025 41,80 42,53 +1,75% 41,80 42,67 42,31 42,24 42,53 910 30.560.617
8/7/2025 41,10 41,80 +1,53% 41,00 41,81 41,51 41,72 41,80 743 29.022.421
7/7/2025 43,30 41,17 -4,81% 41,02 43,42 41,82 41,14 41,17 1.385 42.941.711
4/7/2025 42,87 43,25 +0,82% 42,63 43,29 43,06 43,21 43,25 687 23.184.192
3/7/2025 41,80 42,90 +2,56% 41,80 43,00 42,64 42,50 42,90 735 26.293.100
2/7/2025 42,31 41,83 -2,52% 41,65 42,72 42,06 41,78 41,83 690 25.087.224
1/7/2025 42,21 42,91 +1,08% 41,92 42,91 42,49 42,70 42,91 756 28.336.952
30/6/2025 41,53 42,45 +2,09% 41,41 42,45 42,08 42,10 42,45 720 29.029.487
27/6/2025 41,97 41,58 -0,93% 40,95 41,97 41,36 41,35 41,58 687 22.711.906
26/6/2025 41,93 41,97 +1,11% 41,15 41,97 41,63 41,73 41,97 627 20.170.848
25/6/2025 41,90 41,51 -0,77% 40,87 41,94 41,28 41,23 41,51 818 26.322.722
24/6/2025 41,28 41,83 +0,43% 41,28 42,65 42,13 41,83 41,99 824 35.516.154
23/6/2025 40,90 41,65 +1,88% 40,84 41,75 41,42 41,28 41,65 825 24.935.833
20/6/2025 42,50 40,88 -3,58% 40,41 42,50 41,11 40,60 41,15 1.085 35.396.401
18/6/2025 41,76 42,40 +1,78% 41,61 42,61 42,25 42,40 42,51 620 27.644.835
17/6/2025 41,96 41,66 -0,07% 41,44 42,17 41,72 41,66 41,88 749 26.880.461
16/6/2025 41,26 41,69 +2,06% 40,90 41,73 41,31 41,35 41,69 574 28.673.533
13/6/2025 41,20 40,85 -1,45% 40,85 41,42 41,16 40,85 41,15 649 23.359.771
12/6/2025 40,65 41,45 +2,22% 40,42 41,55 41,08 41,02 41,45 729 23.670.557
11/6/2025 40,82 40,55 -0,88% 40,52 41,00 40,72 40,55 40,65 392 18.926.833
10/6/2025 41,22 40,91 +0,54% 40,67 41,48 41,04 40,66 40,91 749 30.237.136
9/6/2025 41,28 40,69 -1,07% 40,47 41,28 40,84 40,69 41,08 855 30.133.319
6/6/2025 40,52 41,13 +1,38% 40,42 41,13 40,81 40,74 41,13 663 28.115.450
5/6/2025 41,60 40,57 -3,06% 40,54 41,80 40,86 40,57 40,83 986 30.601.352
4/6/2025 41,38 41,85 +1,01% 41,38 42,16 41,75 41,44 41,85 724 28.123.914
3/6/2025 41,63 41,43 -2,03% 41,15 42,05 41,51 41,39 41,43 1.191 44.483.458
2/6/2025 42,21 42,29 -0,09% 41,66 42,52 41,99 41,83 42,29 935 41.347.416
30/5/2025 43,00 42,33 -1,47% 42,33 43,50 42,78 42,33 42,74 1.470 58.990.530
29/5/2025 43,35 42,96 -0,32% 42,63 43,56 43,06 42,63 42,96 1.005 32.597.020
28/5/2025 43,59 43,10 -1,49% 43,10 44,00 43,57 43,10 43,45 1.022 34.015.294
27/5/2025 42,90 43,75 +1,74% 42,86 44,06 43,52 43,61 43,75 880 39.113.569
26/5/2025 42,98 43,00 +1,06% 42,52 43,41 43,10 42,78 43,00 844 40.613.519
23/5/2025 41,72 42,55 +1,31% 41,13 42,86 42,27 42,33 42,55 868 31.207.901
22/5/2025 41,95 42,00 +0,96% 41,49 42,51 42,09 41,74 42,00 781 31.291.771
21/5/2025 41,88 41,60 -0,72% 40,74 41,88 41,31 41,60 41,85 916 40.113.442
20/5/2025 42,09 41,90 -1,41% 41,35 42,20 41,78 41,90 42,05 805 35.100.264
19/5/2025 41,68 42,50 +1,46% 41,36 42,50 41,93 42,11 42,50 928 41.345.136
16/5/2025 40,23 41,89 +3,05% 40,23 41,89 41,21 41,20 41,89 849 34.113.718
15/5/2025 40,65 40,65 -0,02% 40,10 40,73 40,42 40,58 40,65 911 27.998.039
14/5/2025 40,45 40,66 +0,52% 40,19 41,02 40,60 40,66 40,73 987 30.826.037
13/5/2025 39,00 40,45 +3,66% 38,90 40,49 39,88 40,32 40,45 1.394 39.725.770
12/5/2025 38,70 39,02 +1,85% 37,81 39,36 38,92 39,00 39,11 1.043 47.826.150
9/5/2025 38,17 38,31 +1,75% 37,52 38,96 38,39 38,31 38,65 1.245 50.275.904
8/5/2025 37,27 37,65 +1,07% 37,14 38,21 37,77 37,65 37,88 739 29.178.838
7/5/2025 36,64 37,25 +0,95% 36,50 37,25 36,99 37,10 37,25 692 22.767.741
6/5/2025 37,35 36,90 -0,89% 35,87 37,35 36,46 36,66 36,91 1.154 37.511.464
5/5/2025 37,38 37,23 -0,72% 36,88 37,56 37,29 37,23 37,45 558 18.038.061
2/5/2025 37,50 37,50 +1,02% 36,62 37,61 37,14 37,06 37,50 843 35.343.713
29/4/2025 37,38 37,12 +0,35% 37,12 37,58 37,34 37,12 37,50 607 21.359.536
28/4/2025 37,80 36,99 -1,20% 36,98 37,80 37,25 36,99 37,29 691 22.387.732
25/4/2025 37,18 37,44 +1,19% 36,84 37,53 37,24 37,35 37,44 652 22.916.146
24/4/2025 36,97 37,00 +0,22% 36,72 37,15 36,98 36,91 37,00 582 20.006.726
23/4/2025 36,97 36,92 -0,22% 36,85 37,50 37,12 36,91 36,92 584 23.026.484
22/4/2025 36,62 37,00 +0,11% 35,48 37,35 36,98 36,90 37,00 797 29.910.834
17/4/2025 36,00 36,96 +2,24% 35,95 36,99 36,53 36,79 36,96 762 23.838.574
16/4/2025 36,15 36,15 +0,33% 35,63 36,17 35,93 35,96 36,15 760 22.036.116
15/4/2025 35,79 36,03 +1,32% 34,87 36,52 36,13 36,03 36,20 598 25.091.046
14/4/2025 34,89 35,56 +3,10% 34,74 35,95 35,43 35,56 35,86 720 31.318.344
11/4/2025 34,00 34,49 +1,71% 33,50 34,98 34,17 34,49 34,69 633 24.100.730
10/4/2025 34,44 33,91 +0,03% 33,39 34,44 33,92 33,67 33,91 442 14.535.149
9/4/2025 33,70 33,90 +0,59% 33,35 34,61 34,00 33,90 34,41 622 22.836.620
8/4/2025 33,48 33,70 +1,26% 33,27 34,08 33,80 33,70 34,10 460 16.240.037
7/4/2025 33,88 33,28 -2,75% 33,03 34,30 33,60 33,28 33,81 722 28.365.940
4/4/2025 33,77 34,22 +0,32% 33,46 34,54 34,09 33,90 34,22 635 22.180.331
3/4/2025 33,73 34,11 +1,52% 33,37 34,91 34,38 34,11 34,64 847 23.180.949
2/4/2025 33,70 33,60 -0,91% 33,60 34,41 33,98 33,60 34,00 422 16.556.494
1/4/2025 33,71 33,91 +2,02% 32,82 34,11 33,72 33,91 34,00 523 23.843.538
31/3/2025 33,30 33,24 -0,60% 33,14 33,75 33,41 33,24 33,60 827 25.784.244
28/3/2025 32,67 33,44 +0,66% 32,60 33,59 33,14 33,40 33,44 650 15.031.657
27/3/2025 33,43 33,22 +0,03% 32,93 33,43 33,16 33,15 33,22 477 18.120.738
26/3/2025 33,78 33,21 -1,69% 32,87 33,88 33,11 33,11 33,21 512 21.105.884
25/3/2025 33,77 33,78 +1,08% 33,22 34,03 33,70 33,31 33,87 517 19.537.841
24/3/2025 34,24 33,42 -3,13% 33,35 34,24 33,67 33,42 33,45 953 21.165.856
21/3/2025 34,71 34,50 -0,35% 34,28 35,22 34,50 34,48 34,50 345 18.960.949
20/3/2025 34,88 34,62 -0,83% 34,39 35,20 34,74 34,62 34,95 595 21.775.720
19/3/2025 34,63 34,91 +0,32% 34,42 35,68 35,01 34,91 35,24 935 29.597.606
18/3/2025 33,80 34,80 +2,65% 33,51 34,88 34,18 34,50 34,80 662 23.045.362
17/3/2025 33,86 33,90 +0,98% 32,73 33,90 33,39 33,70 33,90 446 20.773.748
14/3/2025 33,23 33,57 +0,84% 33,04 33,74 33,32 33,22 33,57 686 23.734.165
13/3/2025 33,21 33,29 -1,33% 32,51 33,36 33,04 33,04 33,29 572 16.687.786

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.