O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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
3/6/2026 34,30 33,55 -2,27% 33,05 35,00 33,90 33,47 33,70 1.180 48.154.489
2/6/2026 34,60 34,33 -0,32% 34,00 34,68 34,35 34,33 34,49 1.186 48.120.691
1/6/2026 33,44 34,44 +4,05% 33,10 34,59 34,11 34,44 34,47 3.037 88.267.905
29/5/2026 31,75 33,10 +4,42% 31,37 33,75 32,59 33,10 33,11 1.846 83.266.772
28/5/2026 31,26 31,70 +2,23% 30,77 31,97 31,53 31,70 31,74 729 30.145.912
27/5/2026 31,60 31,01 -2,02% 30,58 31,92 31,18 30,99 31,01 1.417 48.302.211
26/5/2026 31,69 31,65 -0,28% 30,95 31,75 31,44 31,64 31,65 991 33.415.524
25/5/2026 31,81 31,74 +0,13% 31,45 32,00 31,75 31,74 31,76 874 35.786.640
22/5/2026 31,99 31,70 -1,40% 31,53 32,78 31,98 31,70 31,96 1.050 40.266.908
21/5/2026 31,87 32,15 +0,78% 31,12 32,48 31,88 32,15 32,25 1.046 35.588.875
20/5/2026 30,75 31,90 +3,91% 30,64 31,90 31,32 31,83 31,90 1.140 42.324.910
19/5/2026 31,50 30,70 -3,03% 30,28 31,57 30,86 30,66 30,70 1.887 55.026.214
18/5/2026 31,30 31,66 +0,73% 31,14 31,70 31,45 31,60 31,66 1.209 41.581.503
15/5/2026 31,54 31,43 -0,88% 30,55 31,92 31,27 31,43 31,45 1.253 54.371.945
14/5/2026 31,92 31,71 +0,28% 31,68 32,80 32,18 31,71 31,72 1.030 45.369.166
13/5/2026 32,99 31,62 -4,47% 31,59 33,00 31,95 31,62 31,90 1.472 58.460.374
12/5/2026 33,44 33,10 -1,14% 32,61 33,52 33,04 33,10 33,16 1.146 46.861.978
11/5/2026 35,12 33,48 -5,69% 33,22 35,12 33,83 33,48 33,83 1.772 62.894.294
8/5/2026 36,23 35,50 -1,66% 34,99 36,82 35,63 35,31 35,50 1.209 56.103.877
7/5/2026 33,28 36,10 +8,18% 33,10 36,28 35,29 35,87 36,10 2.596 99.670.431
6/5/2026 33,24 33,37 +1,40% 32,99 33,81 33,32 33,08 33,37 1.124 47.992.159
5/5/2026 32,54 32,91 +0,89% 32,54 33,46 32,98 32,91 33,00 1.346 44.821.399
4/5/2026 32,47 32,62 +1,97% 32,02 33,14 32,64 32,46 32,62 1.981 67.513.640
30/4/2026 31,50 31,99 +2,66% 31,25 32,29 31,84 31,90 31,99 1.012 45.376.024
29/4/2026 31,40 31,16 -1,80% 30,74 31,45 31,02 31,15 31,16 1.171 43.181.319
28/4/2026 31,24 31,73 +1,57% 30,90 32,30 31,62 31,65 31,73 1.392 46.004.172
27/4/2026 32,16 31,24 -2,47% 31,18 32,27 31,50 31,24 31,25 1.576 51.798.745
24/4/2026 32,94 32,03 -1,96% 31,67 32,94 32,07 32,01 32,03 1.572 59.683.544
23/4/2026 33,99 32,67 -3,11% 32,30 33,99 32,77 32,44 32,67 2.286 86.774.469
22/4/2026 34,77 33,72 -3,19% 33,62 34,87 34,03 33,72 33,83 1.813 67.193.504
20/4/2026 35,49 34,83 -1,61% 34,42 35,92 34,83 34,79 34,83 1.704 65.484.937
17/4/2026 34,91 35,40 +1,84% 34,91 36,43 35,85 35,40 35,60 1.410 45.845.479
16/4/2026 35,64 34,76 -1,31% 34,50 35,95 35,23 34,64 34,76 1.096 38.685.017
15/4/2026 34,80 35,22 +1,50% 34,53 35,62 35,24 35,22 35,33 1.400 51.792.889
14/4/2026 34,98 34,70 -0,12% 34,60 35,57 34,97 34,65 34,70 1.340 44.350.268
13/4/2026 33,75 34,74 +2,66% 33,31 34,74 34,13 34,54 34,74 1.342 51.585.477
10/4/2026 34,65 33,84 -1,91% 33,33 34,78 33,89 33,67 33,84 2.380 84.772.913
9/4/2026 35,94 34,50 -3,44% 34,50 36,12 35,08 34,50 34,51 1.462 56.809.389
8/4/2026 35,31 35,73 +2,47% 35,00 37,14 36,14 35,71 35,73 1.573 52.431.883
7/4/2026 34,98 34,87 -0,31% 34,04 34,98 34,57 34,74 34,87 1.057 36.634.679
6/4/2026 35,20 34,98 -0,03% 34,70 35,43 34,95 34,98 35,15 1.259 38.022.205
2/4/2026 34,68 34,99 +0,55% 33,54 35,13 34,46 34,96 35,00 1.341 44.507.443
1/4/2026 34,94 34,80 -0,03% 34,80 35,81 35,18 34,78 34,80 1.254 37.321.673
31/3/2026 34,36 34,81 +2,17% 34,02 35,42 34,81 34,81 35,03 809 31.650.904
30/3/2026 34,31 34,07 +0,15% 33,79 34,69 34,17 33,94 34,07 1.217 39.538.974
27/3/2026 34,55 34,02 -1,53% 33,99 34,92 34,25 34,02 34,20 1.090 31.257.261
26/3/2026 34,69 34,55 -1,79% 34,37 35,33 34,78 34,55 34,77 695 26.567.467
25/3/2026 35,11 35,18 +0,51% 35,00 36,07 35,42 35,18 35,41 1.158 35.530.517
24/3/2026 34,97 35,00 -1,27% 34,35 35,24 34,85 34,89 35,00 1.016 35.770.863
23/3/2026 34,30 35,45 +3,87% 34,30 36,37 35,42 35,45 35,62 1.128 44.356.130
20/3/2026 34,04 34,13 +0,23% 33,60 34,23 33,92 33,84 34,13 1.036 38.092.294
19/3/2026 33,60 34,05 +0,35% 33,05 34,50 33,76 34,05 34,14 965 41.632.444
18/3/2026 34,60 33,93 -2,16% 33,68 34,71 34,24 33,85 33,93 1.750 53.140.553
17/3/2026 35,35 34,68 -1,20% 34,59 35,62 34,99 34,63 34,68 1.386 41.968.733
16/3/2026 35,38 35,10 +1,21% 34,64 35,59 35,17 35,10 35,30 1.249 42.892.873
13/3/2026 36,33 34,68 -4,04% 34,46 36,50 35,08 34,63 34,68 2.340 70.032.330
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

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.