O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/4/2024 27,09 27,80 +2,58% 27,06 28,25 27,87 27,80 27,94 892 29.331.780
17/4/2024 26,52 27,10 +2,65% 26,46 27,20 26,87 27,10 27,27 823 21.292.655
16/4/2024 26,67 26,40 -1,68% 26,40 26,89 26,62 26,39 26,69 1.104 21.787.062
15/4/2024 27,42 26,85 -1,40% 26,80 27,45 26,98 26,85 26,86 961 20.396.163
12/4/2024 27,47 27,23 -1,13% 27,07 27,90 27,40 27,23 27,58 615 18.960.496
11/4/2024 27,70 27,54 -0,58% 27,50 27,99 27,65 27,54 27,72 784 18.590.804
10/4/2024 28,16 27,70 -1,49% 27,60 28,16 27,80 27,70 27,97 929 23.670.707
9/4/2024 28,42 28,12 -0,88% 27,96 28,77 28,23 28,01 28,15 764 22.096.282
8/4/2024 28,29 28,37 +0,60% 28,29 28,65 28,51 28,37 28,61 476 14.823.748
5/4/2024 28,25 28,20 +0,07% 28,16 28,56 28,35 28,20 28,55 477 20.320.012
4/4/2024 27,86 28,18 +0,21% 27,66 28,70 28,25 28,05 28,24 869 28.978.623
3/4/2024 28,09 28,12 +1,11% 27,57 28,17 27,93 27,88 28,12 548 17.210.609
2/4/2024 27,98 27,81 -0,68% 27,30 28,20 27,71 27,81 27,84 1.068 27.898.422
1/4/2024 28,44 28,00 -1,58% 27,89 28,64 28,05 28,00 28,19 1.632 30.677.653
28/3/2024 29,08 28,45 -1,93% 28,33 29,17 28,54 28,45 28,49 1.017 24.882.697
27/3/2024 28,39 29,01 +1,86% 27,84 29,28 28,63 29,01 29,20 1.052 32.512.463
26/3/2024 29,95 28,48 -5,32% 28,46 29,95 28,79 28,48 28,56 1.835 50.843.353
25/3/2024 30,50 30,08 -1,92% 30,01 30,55 30,27 30,08 30,32 488 20.690.217
22/3/2024 31,07 30,67 -0,39% 30,07 31,07 30,46 30,30 30,67 545 18.942.586
21/3/2024 30,75 30,79 +0,29% 30,65 31,33 31,03 30,79 31,14 509 22.163.017
20/3/2024 30,18 30,70 +2,27% 30,07 30,70 30,37 30,58 30,70 608 21.922.119
19/3/2024 30,10 30,02 -0,03% 29,63 30,35 30,00 30,02 30,25 601 22.982.772
18/3/2024 31,19 30,03 -3,13% 30,00 31,19 30,40 30,03 30,10 746 24.392.498
15/3/2024 31,03 31,00 +0,03% 30,96 31,26 31,10 30,84 31,00 469 20.784.554
14/3/2024 31,22 30,99 -0,23% 30,74 31,47 31,09 30,75 30,99 579 19.675.630
13/3/2024 31,33 31,06 -0,16% 30,91 31,51 31,17 31,06 31,23 535 20.588.522
12/3/2024 30,21 31,11 +3,25% 30,15 31,45 30,84 31,11 31,29 785 30.351.647
11/3/2024 30,13 30,13 +0,77% 29,84 30,28 30,03 30,13 30,27 648 22.074.123
8/3/2024 29,97 29,90 -1,03% 29,90 30,36 30,03 0,00 0,00 603 20.040.546
7/3/2024 31,18 30,21 -3,48% 29,54 31,21 30,30 30,03 30,21 1.636 55.775.060
6/3/2024 30,40 31,30 +2,25% 30,32 31,34 30,94 31,14 31,30 695 25.077.853
5/3/2024 30,71 30,61 -0,36% 30,37 31,06 30,65 30,30 30,61 531 21.810.634
4/3/2024 31,02 30,72 -1,09% 30,72 31,36 31,04 30,72 31,04 395 19.583.022
1/3/2024 30,69 31,06 +1,27% 30,45 31,30 31,08 31,06 31,25 703 31.120.164
29/2/2024 30,87 30,67 -1,00% 30,45 31,28 30,90 30,62 31,27 892 33.617.441
28/2/2024 31,22 30,98 -0,23% 30,58 31,22 30,81 30,67 30,98 485 22.957.062
27/2/2024 31,47 31,05 -1,90% 31,05 31,85 31,38 31,05 31,36 739 25.117.486
26/2/2024 31,70 31,65 -1,00% 31,30 31,97 31,69 31,47 31,65 403 19.534.034
23/2/2024 31,96 31,97 +0,03% 31,51 32,37 31,85 0,00 0,00 541 29.044.295
22/2/2024 31,20 31,96 +2,47% 31,02 31,96 31,44 31,76 31,96 560 24.589.352
21/2/2024 31,07 31,19 -0,03% 30,65 31,19 30,86 30,92 31,19 457 22.083.821
20/2/2024 30,82 31,20 +0,61% 30,30 31,20 30,82 30,98 31,20 782 37.805.273
19/2/2024 30,77 31,01 +0,42% 30,35 31,01 30,66 30,67 31,01 635 22.223.432
16/2/2024 30,66 30,88 +0,26% 30,40 30,99 30,65 30,58 30,88 883 48.560.531
15/2/2024 30,14 30,80 +2,50% 29,96 30,84 30,37 30,34 30,80 757 26.290.271
14/2/2024 30,49 30,05 -2,02% 29,80 30,54 30,09 29,80 30,05 510 19.101.376
9/2/2024 29,62 30,67 +3,68% 29,27 30,84 30,22 0,00 0,00 1.216 44.592.327
8/2/2024 30,78 29,58 -9,57% 29,34 31,13 29,96 29,58 29,91 2.119 82.686.036
7/2/2024 32,35 32,71 +2,00% 32,03 33,04 32,66 32,71 32,98 536 24.985.605
6/2/2024 31,80 32,07 +0,22% 31,62 32,55 32,12 32,07 32,30 479 22.327.834
5/2/2024 31,38 32,00 +0,57% 31,38 32,00 31,68 31,55 32,00 413 17.732.035
2/2/2024 32,03 31,82 -0,69% 31,38 32,31 31,79 31,52 31,82 527 22.593.829
1/2/2024 31,50 32,04 +0,72% 31,18 32,04 31,66 31,85 32,04 475 19.354.489
31/1/2024 31,20 31,81 +1,37% 31,15 32,13 31,77 31,80 31,88 772 25.228.152
30/1/2024 31,39 31,38 +0,32% 30,96 31,50 31,22 31,02 31,38 296 13.749.180
29/1/2024 30,88 31,28 +1,56% 30,68 31,56 31,29 31,18 31,28 452 21.917.816
26/1/2024 30,92 30,80 +0,20% 30,66 31,33 31,05 30,80 31,15 409 11.706.963
25/1/2024 30,96 30,74 -0,42% 30,66 31,72 30,88 30,74 31,13 1.111 20.092.844
24/1/2024 31,23 30,87 +0,55% 30,83 31,64 31,21 30,87 31,05 656 27.540.452
23/1/2024 30,68 30,70 +1,82% 30,29 31,04 30,75 30,70 31,04 514 21.149.650
22/1/2024 31,72 30,15 -4,10% 30,15 31,72 30,78 30,15 30,45 833 25.068.763

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.