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.

TOTS3F - TOTVS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
12/3/2025 33,47 33,74 +0,36% 33,07 33,74 33,38 33,24 33,74 418 17.374.365
11/3/2025 34,42 33,62 -2,55% 33,31 34,48 33,57 33,45 33,62 589 21.991.019
10/3/2025 33,99 34,50 +0,64% 33,85 34,74 34,27 34,17 34,50 689 26.652.606
7/3/2025 34,79 34,28 -2,34% 33,58 34,79 34,04 33,97 34,28 1.028 27.971.224
6/3/2025 34,56 35,10 +3,27% 34,56 35,35 34,95 34,99 35,10 589 21.267.810
5/3/2025 35,01 33,99 -2,55% 33,69 35,45 34,46 33,83 35,05 796 26.968.671
28/2/2025 35,40 34,88 -3,08% 34,08 35,79 34,74 34,53 34,88 1.378 38.692.540
27/2/2025 35,51 35,99 -0,03% 35,50 36,59 36,26 35,50 35,99 794 26.898.075
26/2/2025 35,50 36,00 +1,35% 35,20 36,23 35,80 35,56 36,00 1.036 30.159.566
25/2/2025 34,64 35,52 +3,56% 34,33 35,93 35,34 35,52 36,00 881 32.029.183
24/2/2025 35,06 34,30 -2,78% 34,16 35,16 34,59 34,28 34,30 587 23.325.789
21/2/2025 35,11 35,28 +0,86% 34,64 35,29 35,03 35,09 35,28 868 23.667.819
20/2/2025 34,46 34,98 +2,07% 33,53 35,28 34,63 34,98 35,25 1.001 31.480.174
19/2/2025 34,27 34,27 -0,64% 33,31 34,52 34,05 33,90 34,27 536 19.163.598
18/2/2025 34,50 34,49 +1,11% 33,84 34,53 34,21 34,17 34,49 666 17.012.534
17/2/2025 34,20 34,11 -1,39% 34,11 34,80 34,42 34,11 34,51 583 21.214.037
14/2/2025 33,96 34,59 +1,74% 33,30 34,59 34,04 34,22 34,59 761 23.563.351
13/2/2025 33,25 34,00 +3,31% 33,04 34,42 33,92 33,64 34,00 898 39.781.125
12/2/2025 33,90 32,91 -3,72% 32,51 34,00 33,27 32,90 32,99 827 29.134.000
11/2/2025 33,88 34,18 +0,23% 33,64 34,70 34,19 33,85 34,18 757 21.053.344
10/2/2025 33,54 34,10 +1,88% 33,54 34,26 33,96 34,00 34,11 611 28.123.814
7/2/2025 32,66 33,47 +3,11% 32,46 33,95 33,49 33,46 33,60 1.100 38.497.911
6/2/2025 32,15 32,46 +1,66% 31,88 32,78 32,41 32,46 32,78 618 18.993.420
5/2/2025 33,39 31,93 -4,34% 31,76 33,43 32,20 31,93 32,14 808 31.401.156
4/2/2025 33,98 33,38 -2,20% 32,99 34,25 33,71 32,98 33,38 498 30.873.924
3/2/2025 34,00 34,13 +0,09% 33,54 34,84 34,24 34,13 34,58 871 46.054.600
31/1/2025 32,61 34,10 +4,92% 32,59 34,43 33,44 33,81 34,10 909 42.665.763
30/1/2025 31,15 32,50 +3,50% 31,15 33,26 32,47 32,50 32,80 748 34.707.469
29/1/2025 30,67 31,40 +1,29% 30,46 31,40 30,95 31,03 31,40 649 14.605.492
28/1/2025 31,20 31,00 -0,67% 30,43 31,21 30,85 30,68 31,00 585 17.353.220
27/1/2025 29,70 31,21 +4,38% 29,40 31,40 30,60 31,21 31,40 656 28.637.191
24/1/2025 29,48 29,90 +1,22% 29,09 30,27 29,69 29,90 30,29 575 17.860.957
23/1/2025 29,31 29,54 +1,30% 29,09 29,75 29,42 29,07 29,54 376 14.008.187
22/1/2025 29,05 29,16 -0,14% 28,94 29,69 29,40 29,16 29,58 447 18.504.150
21/1/2025 28,18 29,20 +1,78% 28,18 29,20 28,77 28,70 29,20 499 15.920.624
20/1/2025 28,22 28,69 +2,68% 28,14 28,69 28,47 28,44 28,69 384 13.234.964
17/1/2025 28,56 27,94 -1,17% 27,85 28,70 28,18 27,94 28,20 634 15.983.549
16/1/2025 28,79 28,27 -3,25% 28,22 28,89 28,50 28,27 28,61 458 16.656.641
15/1/2025 27,58 29,22 +6,18% 27,58 29,22 28,37 28,81 29,22 882 25.720.596
14/1/2025 26,91 27,52 +3,38% 26,51 27,80 27,41 27,52 27,75 782 20.729.929
13/1/2025 26,89 26,62 -0,52% 26,41 26,89 26,58 26,62 26,67 631 14.590.647
10/1/2025 26,90 26,76 +1,02% 26,11 27,01 26,58 26,67 26,76 766 17.300.131
9/1/2025 26,36 26,49 +1,53% 25,99 26,97 26,51 26,49 26,58 474 14.514.070
8/1/2025 27,32 26,09 -3,08% 26,09 27,32 26,38 26,09 26,46 600 18.659.568
7/1/2025 27,48 26,92 -0,99% 26,92 27,76 27,35 26,92 27,25 545 18.397.773
6/1/2025 26,33 27,19 +3,07% 26,33 27,46 27,01 27,19 27,23 587 22.330.315
3/1/2025 26,38 26,38 +0,53% 25,91 26,44 26,16 26,22 26,38 768 17.614.665
2/1/2025 26,75 26,24 -0,79% 25,90 26,77 26,22 26,00 26,24 827 18.525.182
30/12/2024 27,32 26,45 -2,33% 26,45 27,32 26,84 26,45 26,76 856 17.403.553
27/12/2024 27,30 27,08 -1,10% 26,80 27,70 27,07 26,80 27,08 647 14.846.833
26/12/2024 27,75 27,38 -1,33% 27,06 28,11 27,44 27,10 27,63 547 14.462.005
23/12/2024 27,19 27,75 +1,06% 26,96 27,81 27,45 27,33 27,75 428 14.134.890
20/12/2024 27,50 27,46 +0,22% 27,29 28,00 27,57 27,46 27,56 669 17.903.554
19/12/2024 27,00 27,40 +3,44% 26,48 27,65 27,10 27,40 27,65 704 18.564.841
18/12/2024 28,07 26,49 -6,46% 26,49 28,11 27,15 26,48 27,00 513 21.269.625
17/12/2024 28,13 28,32 +1,83% 27,58 28,38 27,96 27,93 28,32 530 18.931.978
16/12/2024 29,20 27,81 -4,53% 27,81 29,30 28,52 27,80 28,00 928 19.442.163
13/12/2024 30,79 29,13 -4,84% 29,13 30,79 29,86 29,13 29,52 406 17.163.556
12/12/2024 30,96 30,61 -2,05% 29,69 31,19 30,63 30,15 30,61 386 21.113.605
11/12/2024 29,00 31,25 +8,81% 28,73 31,29 30,62 30,99 31,25 819 42.423.110
10/12/2024 28,10 28,72 +3,87% 28,10 29,05 28,72 28,72 28,98 493 20.175.748
9/12/2024 27,10 27,65 +0,58% 27,10 27,98 27,73 27,65 27,77 464 15.257.168
6/12/2024 27,98 27,49 -0,58% 27,30 28,18 27,71 27,47 27,49 584 15.855.764
5/12/2024 27,46 27,65 +0,95% 27,15 28,54 27,92 27,65 28,06 762 21.406.403
4/12/2024 27,15 27,39 +1,26% 26,52 27,58 27,06 27,12 27,39 1.015 23.103.318
3/12/2024 26,90 27,05 +0,19% 26,71 27,99 27,17 26,87 27,05 1.042 25.694.810
2/12/2024 27,44 27,00 -1,24% 26,88 27,55 27,06 26,95 27,00 1.029 24.745.109
29/11/2024 27,55 27,34 -0,51% 26,84 28,12 27,29 27,34 27,80 697 26.894.343
28/11/2024 28,75 27,48 -4,18% 27,48 28,79 27,97 27,48 28,19 629 22.893.448
27/11/2024 30,07 28,68 -6,27% 28,68 30,25 29,48 28,68 29,13 992 24.298.570
26/11/2024 30,25 30,60 +2,93% 29,73 30,72 30,42 30,25 30,60 527 17.798.873
25/11/2024 29,44 29,73 +0,34% 29,44 30,45 30,08 29,73 30,45 770 23.082.097
22/11/2024 29,93 29,63 -0,77% 29,27 30,18 29,76 29,63 30,05 450 16.533.530
21/11/2024 30,23 29,86 -1,65% 29,70 30,46 30,02 29,86 30,42 392 17.326.325
19/11/2024 29,79 30,36 +2,12% 29,72 30,97 30,36 30,36 30,75 436 14.135.222
18/11/2024 29,80 29,73 -0,23% 29,64 30,24 29,91 29,73 30,18 584 17.895.032
14/11/2024 29,60 29,80 +0,10% 29,60 30,68 30,10 29,80 30,18 401 16.136.447
13/11/2024 30,11 29,77 -0,13% 29,56 30,29 29,83 29,77 29,78 748 17.955.540
12/11/2024 30,00 29,81 -0,60% 29,75 30,35 29,99 29,81 30,23 582 15.840.236
11/11/2024 30,90 29,99 -4,25% 29,88 30,90 30,23 29,99 30,22 1.071 29.662.792
8/11/2024 30,60 31,32 +0,32% 30,00 31,38 30,95 30,93 31,32 727 28.304.227
7/11/2024 33,63 31,22 -7,50% 31,16 34,50 32,31 31,21 31,22 1.093 44.482.986
6/11/2024 34,02 33,75 -1,23% 32,50 35,12 34,09 33,75 33,97 869 48.326.932
5/11/2024 33,18 34,17 +4,53% 32,40 34,50 33,60 34,17 34,50 753 40.505.871
4/11/2024 30,96 32,69 +7,43% 30,96 33,41 32,32 32,69 33,06 1.013 46.881.650
1/11/2024 29,80 30,43 +2,11% 29,55 31,89 30,69 30,43 30,65 857 42.309.478
31/10/2024 29,50 29,80 +1,09% 29,34 30,06 29,80 29,80 30,00 448 21.747.272
30/10/2024 29,20 29,48 +0,51% 29,09 29,66 29,42 29,48 29,53 270 13.426.930
29/10/2024 29,10 29,33 +0,72% 29,05 29,37 29,19 29,10 29,33 552 17.617.565
28/10/2024 28,87 29,12 +1,08% 28,87 29,46 29,26 29,12 29,37 537 16.546.006
25/10/2024 28,61 28,81 +0,91% 28,34 28,92 28,71 28,81 28,96 342 13.434.967
24/10/2024 28,71 28,55 -0,17% 28,16 28,82 28,53 28,55 28,78 351 11.883.432
23/10/2024 28,55 28,60 -1,65% 28,49 28,89 28,69 28,60 28,70 605 14.099.539
22/10/2024 28,83 29,08 +1,22% 28,38 29,08 28,85 28,81 29,08 359 12.212.396
21/10/2024 28,64 28,73 +0,98% 28,34 29,03 28,75 28,61 28,82 573 16.551.332
18/10/2024 28,38 28,45 +0,32% 28,38 28,72 28,55 28,45 28,60 458 15.490.954
17/10/2024 28,31 28,36 -0,46% 27,93 28,64 28,34 28,36 28,56 323 12.850.007
16/10/2024 28,16 28,49 +1,24% 27,60 28,72 28,33 28,49 28,66 685 23.282.365
15/10/2024 28,28 28,14 -1,05% 28,07 28,49 28,27 28,00 28,14 1.025 19.445.654
14/10/2024 28,00 28,44 +1,72% 27,88 28,84 28,29 28,22 28,44 625 19.035.577
11/10/2024 28,10 27,96 -0,53% 27,52 28,26 27,91 27,96 28,13 669 16.143.157
10/10/2024 28,19 28,11 -0,28% 28,00 28,58 28,22 28,00 28,11 427 17.251.533
9/10/2024 28,03 28,19 -0,14% 27,87 28,41 28,12 28,19 28,40 492 13.013.934
8/10/2024 28,00 28,23 +0,86% 27,73 28,65 28,32 28,17 28,23 771 16.601.295
7/10/2024 28,00 27,99 -0,39% 27,78 28,30 27,98 27,86 27,99 541 17.093.836
4/10/2024 28,09 28,10 -0,07% 27,73 28,44 28,04 28,06 28,10 546 13.403.400
3/10/2024 29,42 28,12 -4,77% 28,07 29,42 28,37 28,12 28,37 1.060 21.484.715
2/10/2024 28,67 29,53 +3,36% 28,67 29,56 29,38 29,53 29,57 636 16.696.849
1/10/2024 28,60 28,57 -0,66% 28,57 29,29 28,91 28,57 28,66 741 17.248.239
30/9/2024 28,44 28,76 +2,06% 28,09 28,90 28,68 28,46 28,76 786 16.365.129
26/9/2024 29,00 28,18 -2,96% 28,07 29,27 28,38 28,08 28,18 950 18.932.565
25/9/2024 29,01 29,04 -0,65% 28,71 29,21 28,97 28,70 29,04 373 12.649.160
24/9/2024 29,95 29,23 +2,13% 28,57 29,95 29,07 28,91 29,23 421 16.887.749
23/9/2024 28,95 28,62 -1,14% 28,47 29,09 28,69 28,56 28,62 599 15.134.797
20/9/2024 29,63 28,95 -3,02% 28,95 30,05 29,22 28,95 29,10 2.099 24.809.623
19/9/2024 29,70 29,85 +0,27% 29,58 30,05 29,83 29,64 29,85 369 11.956.599
18/9/2024 29,71 29,77 -1,39% 29,29 30,18 29,74 29,54 29,77 646 21.184.026
17/9/2024 30,03 30,19 -0,33% 29,82 30,26 30,03 30,12 30,19 305 11.427.262
16/9/2024 30,01 30,29 +0,63% 29,88 30,53 30,18 30,03 30,29 556 16.378.942
13/9/2024 29,76 30,10 +2,03% 29,76 30,67 30,25 30,10 30,30 2.205 31.914.639
12/9/2024 29,30 29,50 +1,03% 29,07 29,60 29,38 29,32 29,50 550 10.773.965
11/9/2024 29,50 29,20 -0,07% 29,20 29,61 29,38 29,20 29,50 453 13.765.870
10/9/2024 29,17 29,22 +0,27% 28,81 29,57 29,41 29,22 29,50 420 15.821.573
9/9/2024 29,36 29,14 -0,38% 29,00 29,55 29,23 29,14 29,40 465 14.795.183
6/9/2024 30,06 29,25 -2,34% 29,25 30,06 29,48 29,25 29,55 656 18.553.405
5/9/2024 29,49 29,95 -0,33% 29,29 30,02 29,76 29,61 29,95 506 17.286.306
4/9/2024 29,56 30,05 +1,55% 29,53 30,22 29,88 30,05 30,07 606 17.175.808
3/9/2024 29,26 29,59 +0,82% 29,22 29,90 29,59 29,59 29,61 496 19.725.011
2/9/2024 29,97 29,35 -1,81% 29,23 29,97 29,46 29,30 29,35 830 20.080.979
30/8/2024 30,64 29,89 -1,74% 29,82 30,64 29,95 29,80 29,89 2.540 36.474.136
29/8/2024 30,79 30,42 -0,62% 30,39 30,89 30,52 30,42 30,53 423 15.843.694
28/8/2024 31,50 30,61 -2,58% 30,39 31,50 30,67 30,61 30,79 1.742 23.898.133
27/8/2024 31,39 31,42 -0,41% 31,35 31,68 31,45 31,42 31,49 472 14.949.683
26/8/2024 31,34 31,55 +0,35% 30,93 31,57 31,32 31,55 31,63 493 20.195.274
23/8/2024 30,36 31,44 +3,08% 30,36 31,74 31,28 31,44 31,69 1.944 32.891.520
22/8/2024 31,00 30,50 -1,61% 30,31 31,37 30,81 30,50 30,65 636 25.471.370
21/8/2024 29,88 31,00 +3,06% 29,88 31,19 30,73 31,00 31,02 1.054 30.468.160
20/8/2024 29,87 30,08 +0,30% 29,51 30,08 29,85 30,06 30,08 770 24.796.430
19/8/2024 29,55 29,99 +1,32% 29,45 29,99 29,79 29,72 29,99 790 23.493.420
16/8/2024 29,08 29,60 +1,47% 29,05 29,99 29,64 29,44 29,60 656 25.245.305
15/8/2024 29,65 29,17 -2,28% 28,98 29,65 29,27 29,08 29,17 785 25.190.450
14/8/2024 29,29 29,85 +2,65% 29,24 29,94 29,62 29,61 29,85 400 21.051.689
13/8/2024 29,40 29,08 -1,96% 29,06 29,61 29,29 29,08 29,25 538 16.192.350
12/8/2024 29,62 29,66 +0,03% 29,54 30,46 29,95 29,51 29,66 770 30.161.143
9/8/2024 28,54 29,65 +4,00% 28,42 29,66 29,15 29,65 29,66 1.230 29.001.050
8/8/2024 27,42 28,51 +3,71% 27,41 28,73 28,23 28,50 28,51 1.197 31.754.774
7/8/2024 27,33 27,49 +1,51% 27,00 27,52 27,30 27,40 27,49 646 17.055.918
6/8/2024 27,00 27,08 +0,30% 26,70 27,67 27,07 27,08 27,22 930 24.438.284
5/8/2024 27,00 27,00 -1,89% 26,64 27,74 27,13 26,96 27,00 1.010 31.391.930
2/8/2024 27,86 27,52 -0,36% 27,30 27,88 27,51 27,52 27,60 716 22.615.151
1/8/2024 27,81 27,62 -0,47% 27,45 28,04 27,65 27,62 27,67 676 25.673.656
31/7/2024 27,99 27,75 +1,09% 27,38 27,99 27,58 27,70 27,75 600 17.670.361
30/7/2024 27,68 27,45 -1,26% 27,42 28,27 27,70 27,45 27,70 722 27.926.791
29/7/2024 27,92 27,80 -0,22% 27,46 28,15 27,66 27,80 27,84 587 19.869.700
26/7/2024 27,49 27,86 +1,20% 27,36 28,11 27,71 27,86 28,12 507 17.506.840
25/7/2024 27,73 27,53 -1,08% 27,19 27,91 27,54 27,53 27,82 620 24.637.039
24/7/2024 28,01 27,83 -0,61% 27,83 28,19 27,98 27,83 27,89 540 16.405.679
23/7/2024 28,51 28,00 -1,16% 28,00 28,65 28,16 28,00 28,12 609 17.765.405
22/7/2024 28,06 28,33 +1,18% 27,90 28,73 28,40 28,33 28,65 684 19.337.420
19/7/2024 27,82 28,00 -0,53% 27,75 28,55 28,17 28,00 28,15 474 17.580.951
18/7/2024 28,80 28,15 -2,86% 27,90 28,93 28,16 27,90 28,15 1.186 26.509.397
17/7/2024 28,59 28,98 +1,68% 28,51 29,07 28,86 28,80 28,98 653 18.573.492
16/7/2024 29,61 28,50 -3,55% 28,48 29,70 28,79 28,50 28,75 1.666 45.307.993
15/7/2024 29,81 29,55 +0,51% 29,13 29,81 29,40 29,55 29,78 826 24.089.416
12/7/2024 29,96 29,40 -1,67% 29,17 29,98 29,44 29,33 29,40 799 25.368.540
11/7/2024 30,10 29,90 -0,27% 29,87 30,46 30,17 29,90 29,92 637 26.174.081
10/7/2024 29,78 29,98 -0,07% 29,59 30,16 29,89 29,98 30,06 508 17.081.164
9/7/2024 29,80 30,00 +0,10% 29,37 30,06 29,75 30,00 30,05 596 20.769.988
8/7/2024 29,43 29,97 +0,98% 29,15 29,97 29,51 29,82 29,97 629 18.405.965
5/7/2024 29,62 29,68 -0,07% 29,58 30,22 29,84 29,60 29,70 548 20.928.126
4/7/2024 29,65 29,70 -0,24% 29,43 29,93 29,64 29,67 29,70 407 13.795.243
3/7/2024 29,57 29,77 +1,43% 29,46 30,00 29,81 29,71 29,77 572 21.174.265
2/7/2024 29,84 29,35 -2,17% 29,35 29,96 29,59 29,35 29,58 846 26.379.925
1/7/2024 30,43 30,00 -1,02% 29,78 30,43 30,03 29,92 30,00 939 23.562.070
28/6/2024 30,85 30,31 -2,00% 30,18 30,94 30,59 30,31 30,58 607 22.305.233
27/6/2024 30,25 30,93 +2,52% 29,80 30,93 30,66 30,79 30,93 798 28.792.500
26/6/2024 30,06 30,17 -0,33% 29,60 30,17 29,88 30,17 30,27 585 19.745.276
25/6/2024 30,20 30,27 +0,67% 29,85 30,34 30,10 30,27 30,30 529 15.674.603
24/6/2024 29,83 30,07 +0,64% 29,43 30,07 29,93 30,04 30,07 849 31.979.463
21/6/2024 29,50 29,88 +0,13% 29,18 29,94 29,64 29,65 29,88 1.085 20.929.107
20/6/2024 29,43 29,84 +1,15% 29,43 29,92 29,69 29,50 29,84 1.045 26.727.027
19/6/2024 29,60 29,50 -0,94% 29,01 29,77 29,43 29,35 29,50 569 17.663.267
18/6/2024 30,45 29,78 -1,88% 29,29 30,45 29,61 29,51 29,78 824 22.819.931
17/6/2024 30,63 30,35 -1,40% 30,07 30,90 30,48 30,35 30,64 934 30.824.525
14/6/2024 29,42 30,78 +4,37% 29,42 30,87 30,38 30,63 30,78 1.519 41.093.604
13/6/2024 28,98 29,49 +1,69% 28,72 29,70 29,39 29,49 29,65 648 22.250.035
12/6/2024 29,10 29,00 -0,62% 28,33 29,46 28,89 29,00 29,19 623 21.484.028
11/6/2024 28,51 29,18 +2,03% 28,51 29,18 29,03 28,99 29,18 582 21.105.470
10/6/2024 28,50 28,60 -0,21% 28,22 28,71 28,55 28,54 28,60 654 22.092.908
7/6/2024 28,33 28,66 -1,34% 28,22 29,14 28,74 28,62 28,66 807 20.933.897
6/6/2024 28,54 29,05 +3,71% 28,00 29,05 28,70 29,04 29,05 614 23.748.413
5/6/2024 28,21 28,01 -0,50% 27,95 28,81 28,23 28,01 28,33 471 16.342.879
4/6/2024 28,28 28,15 -0,85% 27,64 28,33 27,99 28,00 28,15 598 23.757.173
3/6/2024 28,72 28,39 -1,08% 28,39 28,97 28,59 28,39 28,50 771 35.829.648
31/5/2024 28,39 28,70 +0,42% 28,35 29,13 28,74 28,61 28,85 659 24.827.505
29/5/2024 28,61 28,58 +0,11% 28,20 28,74 28,47 28,43 28,58 594 25.538.138
28/5/2024 28,56 28,55 -0,45% 28,40 29,26 28,79 28,42 28,55 662 28.346.312
27/5/2024 29,39 28,68 -1,48% 28,68 29,39 28,98 28,68 29,12 763 19.395.983
24/5/2024 29,60 29,11 -2,32% 29,08 29,76 29,31 29,11 29,16 807 23.886.213
23/5/2024 30,01 29,80 -1,06% 29,60 30,40 29,96 29,76 29,90 1.295 40.941.209
22/5/2024 29,60 30,12 +1,93% 29,40 30,44 30,12 30,00 30,12 2.247 80.761.534
21/5/2024 28,58 29,55 +2,14% 28,52 29,64 29,23 29,40 29,55 697 24.213.561
20/5/2024 28,48 28,93 +0,80% 28,43 29,35 29,08 28,93 29,16 673 22.447.738
17/5/2024 29,13 28,70 -1,44% 28,45 29,13 28,66 28,61 28,70 994 22.596.697
16/5/2024 28,50 29,12 +2,18% 28,50 29,30 28,86 29,12 29,28 787 22.908.718
15/5/2024 28,43 28,50 +0,64% 28,19 28,59 28,40 28,34 28,50 346 12.720.234
14/5/2024 27,98 28,32 +0,75% 27,98 28,90 28,55 28,32 28,43 450 14.846.698
13/5/2024 28,07 28,11 +0,75% 27,60 28,18 27,96 27,87 28,11 656 16.879.497
10/5/2024 28,35 27,90 -2,11% 27,90 28,70 28,13 27,90 28,09 469 15.546.421
9/5/2024 28,22 28,50 +0,81% 27,50 28,75 28,38 28,50 28,60 916 28.490.435
8/5/2024 27,54 28,27 +1,11% 27,54 28,27 28,02 28,03 28,27 954 25.407.866
7/5/2024 27,90 27,96 +0,18% 27,54 28,10 27,84 27,78 27,96 729 21.019.685
6/5/2024 28,37 27,91 -0,99% 27,91 28,37 28,07 27,91 28,18 460 15.516.247
3/5/2024 27,82 28,19 +0,79% 27,67 28,20 27,92 27,92 28,19 1.054 33.852.744
2/5/2024 27,79 27,97 +1,45% 27,57 28,38 27,82 27,65 27,97 645 17.637.319
30/4/2024 27,90 27,57 -1,54% 27,57 28,16 27,84 27,57 27,85 798 16.636.249
29/4/2024 28,01 28,00 -0,36% 27,82 28,43 28,03 27,95 28,00 580 16.493.341
26/4/2024 27,94 28,10 +0,36% 27,91 28,46 28,22 28,06 28,10 391 14.174.283
25/4/2024 27,94 28,00 -0,96% 27,67 28,21 27,99 27,93 28,00 459 12.985.629
24/4/2024 28,38 28,27 -1,40% 27,97 28,43 28,20 28,01 28,27 563 18.335.011
23/4/2024 28,89 28,67 -0,83% 28,39 29,06 28,75 28,65 28,67 628 29.782.714
22/4/2024 27,76 28,91 +3,51% 27,76 29,06 28,79 28,91 29,00 1.003 27.030.537
19/4/2024 27,75 27,93 +0,47% 27,55 28,22 28,03 27,93 28,22 597 17.692.429

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.