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.

TTEN3 - 3TENTOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,91 14,44 +3,07% 13,90 14,48 14,14 14,43 14,47 3.886 1.208.794.000
20/1/2025 13,82 14,01 +0,86% 13,73 14,23 14,00 14,01 14,07 3.230 1.172.765.900
17/1/2025 13,93 13,89 -0,29% 13,67 13,98 13,85 13,89 13,90 2.823 665.264.700
16/1/2025 14,05 13,93 -0,85% 13,88 14,06 13,94 13,90 13,93 4.917 1.084.854.000
15/1/2025 13,91 14,05 +1,08% 13,89 14,13 14,03 13,99 14,05 5.384 1.162.507.800
14/1/2025 13,84 13,90 +0,22% 13,79 14,19 13,92 13,86 13,96 6.430 1.250.011.200
13/1/2025 13,81 13,87 +1,46% 13,66 14,01 13,85 13,82 13,87 6.394 1.370.426.800
10/1/2025 13,99 13,67 -1,65% 13,52 13,99 13,69 13,66 13,67 7.715 1.810.989.800
9/1/2025 13,43 13,90 +3,50% 13,20 14,16 13,93 13,89 13,92 6.069 1.689.629.700
8/1/2025 13,14 13,43 +1,13% 12,98 13,50 13,32 13,43 13,50 5.665 1.647.767.200
7/1/2025 13,33 13,28 -0,38% 13,17 13,50 13,37 13,27 13,33 4.224 1.104.315.800
6/1/2025 13,50 13,33 +1,83% 13,00 13,69 13,19 13,28 13,33 6.085 1.611.315.500
3/1/2025 13,15 13,09 -1,43% 12,89 13,34 13,15 13,07 13,14 3.936 838.550.100
2/1/2025 13,75 13,28 -3,35% 13,16 13,75 13,32 13,28 13,35 6.432 1.312.200.100
30/12/2024 13,50 13,74 +2,61% 13,28 13,74 13,58 13,53 13,74 5.200 1.195.611.500
27/12/2024 13,69 13,39 -1,54% 13,22 13,69 13,36 13,30 13,39 4.758 1.156.347.000
26/12/2024 13,57 13,60 +0,22% 13,43 13,75 13,57 13,60 13,61 3.965 924.042.200
23/12/2024 13,95 13,57 -3,69% 13,54 14,08 13,72 13,57 13,60 5.302 1.320.044.000
20/12/2024 14,20 14,09 -0,77% 13,92 14,22 14,10 14,09 14,25 3.600 877.387.200
19/12/2024 14,01 14,20 +1,57% 13,73 14,20 14,02 14,10 14,20 5.649 1.548.749.600
18/12/2024 14,64 13,98 -4,83% 13,85 14,76 14,16 13,88 13,98 7.187 2.111.224.600
17/12/2024 14,50 14,69 +2,80% 14,32 15,04 14,70 14,69 14,76 9.068 2.249.625.100
16/12/2024 14,86 14,29 -3,90% 14,25 15,09 14,48 14,29 14,32 6.140 1.762.757.100
13/12/2024 14,64 14,87 +1,29% 14,57 15,24 14,94 14,86 14,88 10.559 3.058.332.000
12/12/2024 14,74 14,68 -0,61% 14,45 14,86 14,66 14,61 14,68 11.006 2.675.679.800
11/12/2024 13,83 14,77 +6,49% 13,83 14,93 14,61 14,77 14,80 11.134 3.084.051.200
10/12/2024 14,10 13,87 -1,56% 13,80 14,33 13,98 13,87 13,91 5.518 1.318.357.600
9/12/2024 14,04 14,09 -0,35% 13,84 14,34 14,07 14,09 14,14 6.953 1.565.287.800
6/12/2024 14,30 14,14 -1,39% 13,92 14,38 14,11 14,14 14,24 6.188 1.418.771.600
5/12/2024 14,24 14,34 +0,84% 14,15 14,56 14,29 14,22 14,35 6.737 2.200.007.800
4/12/2024 13,75 14,22 +3,42% 13,69 14,39 14,08 14,22 14,30 6.511 2.338.449.200
3/12/2024 13,61 13,75 +1,18% 13,55 13,75 13,66 13,71 13,77 6.590 1.401.974.800
2/12/2024 13,63 13,59 -0,22% 13,54 13,85 13,65 13,56 13,59 8.121 2.240.368.300
29/11/2024 13,23 13,62 +3,42% 13,04 13,77 13,47 13,62 13,63 9.476 2.321.156.700
28/11/2024 14,06 13,17 -6,60% 13,17 14,15 13,49 13,17 13,25 8.443 2.566.451.600
27/11/2024 14,79 14,10 -3,75% 14,00 14,79 14,33 14,05 14,10 6.499 1.682.944.200
26/11/2024 14,65 14,65 +0,90% 14,50 14,84 14,71 14,64 14,65 3.935 1.050.681.700
25/11/2024 14,40 14,52 +1,18% 14,25 14,66 14,52 14,52 14,57 3.058 1.143.962.700
22/11/2024 14,30 14,35 +0,77% 14,10 14,43 14,26 14,35 14,37 3.476 891.920.400
21/11/2024 14,00 14,24 +0,85% 13,91 14,39 14,19 14,13 14,24 7.118 2.458.350.500
19/11/2024 14,19 14,12 -0,91% 13,80 14,37 14,09 14,10 14,12 5.057 1.423.846.000
18/11/2024 14,31 14,25 -0,90% 13,73 14,38 14,02 14,25 14,27 8.166 2.113.612.600
14/11/2024 13,81 14,38 +4,13% 13,79 14,68 14,46 14,37 14,39 12.010 4.377.980.800
13/11/2024 14,09 13,81 -2,61% 13,65 14,20 13,84 13,80 13,81 8.947 2.663.597.800
12/11/2024 12,92 14,18 +16,32% 12,92 14,18 13,86 14,06 14,18 23.022 10.215.861.900
11/11/2024 11,90 12,19 +2,78% 11,74 12,22 12,10 12,19 12,21 4.739 1.519.019.700
8/11/2024 11,96 11,86 -1,25% 11,73 11,96 11,84 11,84 11,86 5.567 1.064.591.400
7/11/2024 12,26 12,01 -3,38% 11,96 12,55 12,19 12,01 12,08 5.901 1.063.946.300
6/11/2024 11,70 12,43 +3,93% 11,65 12,47 12,28 12,36 12,43 6.483 1.727.125.300
5/11/2024 11,73 11,96 +2,66% 11,65 12,00 11,82 11,96 11,97 3.866 736.202.300
4/11/2024 11,40 11,65 +2,64% 11,40 11,81 11,66 11,65 11,67 3.856 675.261.400
1/11/2024 11,35 11,35 -0,18% 11,23 11,37 11,31 11,35 11,38 2.856 547.812.900
31/10/2024 11,38 11,37 +0,53% 11,30 11,57 11,42 11,35 11,38 5.815 1.113.122.400
30/10/2024 11,39 11,31 -0,70% 11,31 11,49 11,39 11,31 11,38 3.063 572.260.900
29/10/2024 11,22 11,39 +1,33% 11,20 11,43 11,29 11,39 11,43 3.934 693.006.800
28/10/2024 11,21 11,24 +0,54% 11,18 11,61 11,41 11,24 11,31 3.756 751.786.700
25/10/2024 11,11 11,18 +1,64% 11,04 11,31 11,18 11,18 11,19 4.321 804.676.500
24/10/2024 10,71 11,00 +3,68% 10,51 11,10 10,81 11,00 11,02 6.287 1.318.630.500
23/10/2024 10,22 10,61 +3,82% 10,20 10,66 10,48 10,58 10,61 4.060 1.127.628.100
22/10/2024 10,19 10,22 +0,20% 10,12 10,27 10,20 10,22 10,25 2.928 480.117.400
21/10/2024 10,29 10,20 -0,78% 10,17 10,31 10,22 10,20 10,26 3.682 577.561.500
18/10/2024 10,56 10,28 -2,28% 10,27 10,57 10,34 10,28 10,32 3.947 593.778.300
17/10/2024 10,50 10,52 +0,38% 10,29 10,52 10,43 10,44 10,52 3.864 648.623.800
16/10/2024 10,39 10,48 +0,87% 10,27 10,58 10,47 10,48 10,49 3.283 685.907.300
15/10/2024 10,61 10,39 -1,70% 10,36 10,65 10,46 10,39 10,40 3.757 758.206.400
14/10/2024 10,66 10,57 -0,75% 10,47 10,74 10,61 10,56 10,57 5.379 1.152.050.900
11/10/2024 10,60 10,65 +0,47% 10,43 10,65 10,55 10,59 10,65 3.951 844.754.700
10/10/2024 10,71 10,60 -1,67% 10,57 10,75 10,62 10,59 10,60 4.477 937.470.800
9/10/2024 11,07 10,78 -2,62% 10,66 11,07 10,75 10,76 10,79 6.559 992.018.800
8/10/2024 11,00 11,07 +0,73% 10,85 11,10 11,01 11,03 11,07 3.423 786.642.800
7/10/2024 11,00 10,99 +0,09% 10,90 11,15 10,96 10,98 10,99 2.868 537.747.300
4/10/2024 11,12 10,98 +0,09% 10,92 11,12 10,99 10,98 11,02 3.530 780.276.300
3/10/2024 11,05 10,97 +0,55% 10,81 11,13 10,99 10,97 11,04 4.910 1.175.530.000
2/10/2024 11,10 10,91 -1,18% 10,87 11,26 11,01 10,91 11,01 7.388 1.489.406.700
1/10/2024 11,28 11,04 -2,47% 11,00 11,41 11,15 11,04 11,05 5.731 1.219.745.500
30/9/2024 11,47 11,32 -1,57% 11,24 11,49 11,36 11,32 11,38 4.791 1.065.354.900
26/9/2024 11,35 11,50 +1,32% 11,32 11,52 11,43 11,50 11,51 3.832 1.183.531.300
25/9/2024 11,66 11,35 -1,48% 11,33 11,66 11,40 11,35 11,44 2.764 523.593.600
24/9/2024 11,55 11,52 -0,26% 11,39 11,60 11,48 11,49 11,52 3.896 763.144.400
23/9/2024 11,79 11,55 -2,12% 11,32 11,79 11,48 11,55 11,56 5.824 1.124.472.100
20/9/2024 11,95 11,80 -0,84% 11,61 12,00 11,75 11,78 11,80 4.709 1.478.718.900
19/9/2024 12,00 11,90 -0,34% 11,90 12,11 12,00 11,90 11,99 3.716 830.066.900
18/9/2024 12,43 11,94 -4,10% 11,91 12,47 12,10 11,94 11,98 5.300 1.747.952.100
17/9/2024 12,50 12,45 -0,32% 12,33 12,59 12,48 12,43 12,48 5.854 1.301.235.500
16/9/2024 12,40 12,49 +0,56% 12,32 12,49 12,40 12,40 12,50 4.583 907.232.900
13/9/2024 12,37 12,42 +1,22% 12,30 12,68 12,43 12,41 12,45 4.719 1.445.106.200
12/9/2024 12,50 12,27 -1,84% 12,12 12,55 12,28 12,20 12,27 4.678 1.144.360.800
11/9/2024 12,43 12,50 +0,48% 12,23 12,50 12,41 12,45 12,50 4.504 875.275.300
10/9/2024 12,30 12,44 +1,63% 12,14 12,47 12,35 12,41 12,44 5.725 1.514.074.500
9/9/2024 12,00 12,24 +2,17% 12,00 12,32 12,18 12,19 12,24 6.382 1.481.289.600
6/9/2024 11,98 11,98 +0,93% 11,88 12,09 11,98 11,96 11,99 5.251 1.440.133.800
5/9/2024 11,89 11,87 +0,51% 11,74 12,02 11,84 11,80 11,88 7.604 1.502.460.300
4/9/2024 11,95 11,81 -1,50% 11,81 12,09 11,94 11,81 11,85 3.626 824.282.300
3/9/2024 12,08 11,99 -0,75% 11,88 12,12 11,99 11,95 11,99 6.164 1.169.204.400
2/9/2024 11,96 12,08 +0,92% 11,75 12,27 12,11 12,08 12,15 7.474 1.694.008.400
30/8/2024 11,97 11,97 +0,34% 11,72 11,97 11,90 11,96 11,97 6.239 1.399.552.200
29/8/2024 12,26 11,93 -2,13% 11,83 12,26 11,93 11,90 11,93 5.711 1.188.204.100
28/8/2024 12,32 12,19 -1,06% 12,13 12,33 12,22 12,11 12,20 3.198 713.661.500
27/8/2024 12,29 12,32 +0,98% 12,20 12,39 12,29 12,27 12,33 5.982 1.237.585.300
26/8/2024 12,11 12,20 +0,83% 12,04 12,24 12,16 12,19 12,23 4.775 1.177.989.900
23/8/2024 12,05 12,10 +0,41% 11,96 12,29 12,16 12,09 12,10 6.717 1.707.890.400
22/8/2024 12,31 12,05 -1,55% 12,04 12,48 12,16 12,04 12,05 5.354 1.368.451.800
21/8/2024 12,75 12,24 -3,55% 12,11 12,75 12,37 12,24 12,25 5.404 1.532.740.900
20/8/2024 12,69 12,69 -0,63% 12,58 12,83 12,70 12,65 12,69 6.906 1.205.748.800
19/8/2024 12,49 12,77 +3,32% 12,40 12,80 12,66 12,77 12,79 5.135 1.290.096.300
16/8/2024 12,08 12,36 +2,32% 12,08 12,48 12,35 12,36 12,42 8.235 1.795.837.100
15/8/2024 11,64 12,08 +4,50% 11,46 12,17 11,95 12,08 12,09 8.035 1.967.836.500
14/8/2024 11,56 11,56 -0,34% 11,34 11,65 11,50 11,53 11,56 9.211 2.039.484.800
13/8/2024 11,00 11,60 +10,90% 10,66 11,63 11,23 11,60 11,61 7.555 5.573.279.800
12/8/2024 10,85 10,46 -2,61% 10,42 10,85 10,56 10,45 10,50 6.617 1.891.737.200
9/8/2024 10,45 10,74 +1,90% 10,30 10,83 10,67 10,71 10,74 6.437 2.087.208.100
8/8/2024 10,30 10,54 +2,33% 10,18 10,68 10,48 10,53 10,61 5.514 951.830.700
7/8/2024 10,23 10,30 +1,48% 10,20 10,36 10,28 10,26 10,31 4.298 631.767.300
6/8/2024 10,30 10,15 -1,36% 10,15 10,43 10,23 10,15 10,21 4.651 655.552.500
5/8/2024 10,12 10,29 -2,19% 10,09 10,36 10,26 10,29 10,33 3.079 567.760.600
2/8/2024 10,40 10,52 +1,15% 10,28 10,60 10,42 10,45 10,52 5.194 898.260.500
1/8/2024 10,68 10,40 -2,62% 10,38 10,84 10,56 10,39 10,40 6.723 1.169.462.000
31/7/2024 10,51 10,68 +0,75% 10,51 10,79 10,68 10,67 10,70 3.240 642.548.500
30/7/2024 10,65 10,60 -0,66% 10,52 10,69 10,59 10,55 10,60 4.963 868.055.200
29/7/2024 11,04 10,67 -3,35% 10,67 11,09 10,79 10,67 10,74 2.665 567.502.000
26/7/2024 10,76 11,04 +2,60% 10,68 11,04 10,89 11,03 11,05 5.111 1.037.449.100
25/7/2024 10,69 10,76 +0,28% 10,68 10,87 10,78 10,73 10,79 4.408 1.037.423.800
24/7/2024 10,68 10,73 +0,47% 10,55 10,79 10,71 10,73 10,80 3.462 563.425.000
23/7/2024 10,89 10,68 -2,82% 10,62 11,15 10,76 10,63 10,71 6.740 1.258.114.900
22/7/2024 11,06 10,99 +1,29% 10,78 11,06 10,90 10,94 10,83 3.406 644.693.800
19/7/2024 10,71 10,85 +0,46% 10,71 11,08 10,85 10,91 10,85 3.910 820.007.500
18/7/2024 10,90 10,80 -0,92% 10,74 10,91 10,80 10,75 10,80 5.740 1.991.998.200
17/7/2024 10,88 10,90 +0,18% 10,80 10,96 10,90 10,88 10,90 2.424 344.930.400
16/7/2024 10,96 10,88 -0,37% 10,87 11,05 10,95 10,86 10,88 4.062 698.385.700
15/7/2024 10,74 10,92 +2,06% 10,62 11,00 10,85 10,91 10,95 4.318 792.337.500
12/7/2024 10,57 10,70 +1,23% 10,45 10,70 10,62 10,61 10,70 4.348 754.803.100
11/7/2024 10,50 10,57 +0,67% 10,38 10,66 10,52 10,51 10,57 5.692 956.626.800
10/7/2024 10,66 10,50 -0,94% 10,50 10,69 10,59 10,50 10,54 4.012 710.038.700
9/7/2024 10,46 10,60 +0,57% 10,46 10,64 10,56 10,60 10,65 2.706 422.143.200
8/7/2024 10,45 10,54 -1,03% 10,45 10,69 10,57 10,54 10,62 3.757 600.846.200
5/7/2024 10,41 10,65 +1,53% 10,33 10,65 10,48 10,64 10,65 3.430 551.789.300
4/7/2024 10,30 10,49 +2,84% 10,24 10,58 10,43 10,47 10,49 3.518 663.942.400
3/7/2024 10,21 10,20 -0,10% 10,20 10,43 10,27 10,20 10,25 3.278 576.964.100
2/7/2024 10,28 10,21 -0,20% 10,14 10,55 10,30 10,21 10,25 5.232 938.234.300
1/7/2024 9,88 10,23 +3,54% 9,80 10,29 10,14 10,22 10,26 5.755 1.051.138.200
28/6/2024 10,02 9,88 -1,89% 9,81 10,08 9,90 9,87 9,88 4.186 868.761.300
27/6/2024 9,70 10,07 +3,39% 9,70 10,07 9,90 10,05 10,07 4.998 853.447.000
26/6/2024 9,70 9,74 -0,10% 9,63 9,80 9,72 9,74 9,75 3.470 770.700.200
25/6/2024 10,04 9,75 -2,79% 9,66 10,05 9,87 9,75 9,79 6.582 2.195.132.700
24/6/2024 10,05 10,03 -0,20% 9,91 10,07 9,99 10,00 10,03 5.720 2.559.507.700
21/6/2024 10,00 10,05 +1,01% 9,81 10,13 10,00 10,05 10,07 4.313 1.377.527.300
20/6/2024 9,91 9,95 +0,40% 9,82 10,09 9,93 9,91 9,96 4.289 1.002.832.100
19/6/2024 10,10 9,91 -2,17% 9,91 10,13 9,98 9,90 9,91 4.602 1.023.322.000
18/6/2024 9,88 10,13 +2,63% 9,75 10,15 10,06 10,06 10,14 5.318 1.162.058.000
17/6/2024 9,97 9,87 -1,10% 9,86 10,05 9,95 9,87 9,97 4.895 965.495.100
14/6/2024 9,95 9,98 +0,30% 9,90 10,14 9,99 9,97 10,01 2.703 553.219.400
13/6/2024 9,94 9,95 +0,10% 9,76 10,08 9,95 9,93 9,95 6.061 1.372.486.900
12/6/2024 9,90 9,94 +1,22% 9,80 10,03 9,94 9,97 9,92 5.803 1.568.950.400
11/6/2024 9,73 9,82 +0,92% 9,66 9,90 9,79 9,82 9,84 5.403 1.314.597.300
10/6/2024 9,78 9,73 +0,83% 9,50 9,78 9,65 9,71 9,73 3.339 544.799.700
7/6/2024 9,70 9,65 -0,52% 9,62 9,82 9,72 9,65 9,66 3.155 581.369.800
6/6/2024 9,55 9,70 +1,57% 9,46 9,77 9,67 9,77 9,70 4.692 663.944.000
5/6/2024 9,80 9,55 -2,45% 9,49 9,85 9,62 9,51 9,55 3.366 1.253.380.900
4/6/2024 9,88 9,79 -0,91% 9,74 9,94 9,81 9,79 9,80 3.639 499.065.600
3/6/2024 9,74 9,88 +1,54% 9,64 10,06 9,90 9,88 9,90 6.775 1.289.355.400
31/5/2024 9,73 9,73 0,00% 9,53 9,75 9,63 9,68 9,73 2.995 583.253.300
29/5/2024 9,85 9,73 -1,22% 9,69 9,90 9,78 9,72 9,79 3.248 583.697.600
28/5/2024 10,00 9,85 -1,20% 9,75 10,13 9,85 9,77 9,85 2.753 592.225.200
27/5/2024 9,95 9,97 +0,20% 9,70 10,00 9,83 9,96 9,97 3.989 795.727.300
24/5/2024 10,16 9,95 -0,90% 9,91 10,16 10,00 9,95 10,02 2.181 368.121.100
23/5/2024 10,12 10,04 -0,79% 9,97 10,19 10,07 10,04 10,05 3.236 810.968.200
22/5/2024 10,31 10,12 -1,84% 10,01 10,35 10,08 10,01 10,12 2.749 510.539.700
21/5/2024 10,33 10,31 -0,39% 10,16 10,37 10,26 10,30 10,31 2.670 448.872.200
20/5/2024 10,22 10,35 +1,27% 9,98 10,38 10,25 10,35 10,36 2.939 594.980.600
17/5/2024 10,24 10,22 0,00% 10,05 10,25 10,16 10,20 10,22 1.989 469.671.000
16/5/2024 10,10 10,22 +2,30% 10,06 10,29 10,20 10,16 10,22 5.717 2.264.176.500
15/5/2024 9,86 9,99 +1,73% 9,78 10,15 9,96 9,99 10,03 3.233 1.832.464.700
14/5/2024 9,98 9,82 -1,60% 9,79 10,00 9,87 9,82 9,90 3.138 545.103.800
13/5/2024 10,06 9,98 -1,19% 9,86 10,08 9,97 9,97 10,02 3.302 978.599.500
10/5/2024 10,35 10,10 -2,88% 9,93 10,46 10,15 10,02 10,10 6.704 1.392.101.000
9/5/2024 9,43 10,40 +13,04% 9,30 10,47 9,91 10,39 10,40 816 5.203.820.300
8/5/2024 9,40 9,20 -1,92% 9,20 9,48 9,28 9,19 9,21 4.897 1.163.947.100
7/5/2024 9,47 9,38 -1,26% 9,34 9,66 9,46 9,34 9,38 4.932 1.189.828.900
6/5/2024 9,89 9,50 -4,43% 9,03 9,89 9,34 9,48 9,50 3.930 4.491.613.400
3/5/2024 10,30 9,94 -2,26% 9,85 10,46 10,06 9,94 9,99 5.235 1.470.917.900
2/5/2024 10,11 10,17 +0,49% 10,11 10,45 10,25 10,17 10,25 4.361 861.455.100
30/4/2024 10,30 10,12 -1,75% 10,03 10,30 10,14 10,03 10,12 3.035 836.773.300
29/4/2024 10,08 10,30 +2,18% 10,07 10,32 10,24 10,16 10,31 2.073 565.442.900
26/4/2024 10,00 10,08 +0,90% 10,00 10,26 10,13 10,05 10,08 2.768 727.753.200
25/4/2024 9,95 9,99 0,00% 9,87 10,07 9,97 9,96 10,00 2.405 544.222.700
24/4/2024 9,88 9,99 +0,91% 9,85 10,14 10,03 9,98 9,99 2.882 635.392.300
23/4/2024 9,72 9,90 +1,75% 9,63 9,94 9,84 9,88 9,92 2.335 594.127.000
22/4/2024 9,75 9,73 -0,21% 9,65 9,83 9,70 9,73 9,80 2.424 831.011.200
19/4/2024 9,80 9,75 -0,31% 9,61 9,92 9,76 9,75 9,79 5.197 1.091.819.800
18/4/2024 9,72 9,78 +0,20% 9,71 9,90 9,79 9,77 9,79 3.005 541.604.400
17/4/2024 9,73 9,76 +0,51% 9,69 9,88 9,76 9,76 9,80 3.214 766.154.900
16/4/2024 9,91 9,71 -2,51% 9,70 9,98 9,82 9,71 9,74 6.802 1.996.080.900
15/4/2024 10,21 9,96 -2,45% 9,90 10,21 9,99 9,95 9,97 5.845 1.293.603.800
12/4/2024 10,45 10,21 -2,30% 10,06 10,45 10,17 10,20 10,22 4.664 851.029.900
11/4/2024 10,49 10,45 -0,38% 10,28 10,52 10,41 10,42 10,45 3.588 584.845.900
10/4/2024 10,68 10,49 -1,87% 10,40 10,68 10,47 10,44 10,49 4.351 785.574.500
9/4/2024 10,47 10,69 +2,49% 10,45 10,70 10,62 10,63 10,70 4.293 919.206.000
8/4/2024 10,38 10,43 +1,16% 10,29 10,50 10,37 10,43 10,44 2.469 731.442.300
5/4/2024 10,30 10,31 -0,48% 10,18 10,42 10,27 10,28 10,32 3.707 657.879.300
4/4/2024 10,21 10,36 +1,47% 10,14 10,55 10,38 10,35 10,37 3.748 561.233.000
3/4/2024 10,25 10,21 -0,87% 10,00 10,36 10,16 10,21 10,22 4.146 1.035.579.100
2/4/2024 10,49 10,30 -1,81% 10,23 10,49 10,31 10,30 10,38 4.084 737.906.400
1/4/2024 10,59 10,49 -0,29% 10,36 10,66 10,47 10,48 10,50 3.976 816.920.200
28/3/2024 10,61 10,52 +0,10% 10,40 10,65 10,54 10,52 10,53 3.828 728.064.900
27/3/2024 10,66 10,51 -0,85% 10,40 10,66 10,51 10,50 10,51 3.610 722.127.400
26/3/2024 10,88 10,60 -2,57% 10,60 10,91 10,73 10,60 10,68 3.046 667.681.000
25/3/2024 10,88 10,88 +0,09% 10,75 11,00 10,87 10,86 10,90 3.731 716.584.800
22/3/2024 11,11 10,87 -1,45% 10,65 11,11 10,84 10,85 10,87 4.082 759.663.400
21/3/2024 11,00 11,03 +0,27% 10,87 11,22 10,99 11,03 11,07 3.062 546.603.300
20/3/2024 10,74 11,00 +1,85% 10,70 11,00 10,85 11,00 11,01 4.038 776.659.000
19/3/2024 10,71 10,80 +0,47% 10,62 10,87 10,76 10,80 10,81 2.672 491.672.600
18/3/2024 10,61 10,75 +1,42% 10,53 10,75 10,67 10,66 10,75 2.552 549.218.400
15/3/2024 10,58 10,60 +0,19% 10,51 10,73 10,60 10,54 10,61 1.617 353.628.900
14/3/2024 10,90 10,58 -2,94% 10,42 10,96 10,59 10,58 10,68 5.331 976.755.400
13/3/2024 10,59 10,90 +2,64% 10,54 11,01 10,78 10,85 10,92 4.267 912.981.300
12/3/2024 10,60 10,62 +0,57% 10,58 10,72 10,63 10,62 10,67 3.242 551.565.500
11/3/2024 10,55 10,56 -0,09% 10,46 10,76 10,57 10,50 10,56 2.466 440.250.100
8/3/2024 10,50 10,57 -0,56% 10,40 10,70 10,58 0,00 0,00 4.342 880.885.400
7/3/2024 10,65 10,63 -0,19% 10,46 10,73 10,62 10,63 10,68 4.514 685.702.500
6/3/2024 10,99 10,65 -2,29% 10,57 11,05 10,76 10,60 10,65 6.542 1.417.032.400
5/3/2024 10,91 10,90 +0,46% 10,80 11,03 10,93 10,90 10,92 4.576 925.518.000
4/3/2024 10,72 10,85 +1,21% 10,61 10,95 10,78 10,80 10,87 6.801 1.641.813.000
1/3/2024 10,68 10,72 +0,85% 10,61 10,84 10,76 10,72 10,74 7.099 1.615.120.100
29/2/2024 10,66 10,63 -0,28% 10,51 10,71 10,59 10,63 10,64 3.984 971.158.700
28/2/2024 10,60 10,66 +2,01% 10,34 10,71 10,54 10,65 10,67 7.273 1.870.037.200
27/2/2024 9,86 10,45 +6,42% 9,86 10,45 10,26 10,36 10,45 3.437 3.007.723.400
26/2/2024 9,77 9,82 -0,61% 9,69 9,92 9,83 9,82 9,83 7.971 1.317.321.800
23/2/2024 9,88 9,88 +0,71% 9,72 9,94 9,82 0,00 0,00 4.381 947.344.300
22/2/2024 9,70 9,81 +1,66% 9,51 9,83 9,70 9,77 9,82 4.347 1.257.452.900
21/2/2024 9,82 9,65 -3,02% 9,49 10,04 9,69 9,63 9,65 8.537 3.729.974.300
20/2/2024 9,56 9,95 +3,97% 9,50 10,00 9,82 9,94 9,95 6.439 1.299.534.700
19/2/2024 9,61 9,57 -0,62% 9,49 9,69 9,54 9,56 9,57 4.416 1.209.600.700
16/2/2024 9,76 9,63 -1,43% 9,52 9,86 9,64 9,62 9,63 6.748 1.604.278.700
15/2/2024 9,66 9,77 +1,35% 9,66 9,99 9,82 9,76 9,77 5.992 1.348.379.900
14/2/2024 9,68 9,64 -0,41% 9,45 9,71 9,60 9,61 9,65 4.957 1.038.297.500
9/2/2024 10,01 9,68 -3,39% 9,65 10,07 9,83 0,00 0,00 8.698 2.784.356.300
8/2/2024 10,51 10,02 -4,66% 9,96 10,52 10,09 10,02 10,05 7.489 1.947.061.100
7/2/2024 10,57 10,51 -0,57% 10,41 10,62 10,51 10,49 10,51 5.425 1.246.004.700
6/2/2024 10,67 10,57 -0,75% 10,50 10,83 10,61 10,55 10,57 4.947 1.108.891.900
5/2/2024 10,57 10,65 +0,76% 10,45 10,75 10,60 10,63 10,65 5.614 1.086.641.100
2/2/2024 10,67 10,57 -0,38% 10,50 10,73 10,59 10,57 10,62 5.541 1.427.279.900
1/2/2024 11,02 10,61 -3,72% 10,60 11,07 10,70 10,61 10,68 9.323 2.700.448.800
31/1/2024 10,96 11,02 +0,64% 10,92 11,24 11,12 11,01 11,05 5.190 1.224.644.300
30/1/2024 10,94 10,95 +0,09% 10,77 10,95 10,87 10,94 10,95 4.576 923.256.700
29/1/2024 11,14 10,94 -1,35% 10,86 11,14 10,93 10,94 10,96 5.800 1.403.261.800
26/1/2024 11,11 11,09 +0,18% 11,02 11,23 11,10 11,07 11,10 4.435 999.306.400
25/1/2024 11,12 11,07 -0,45% 10,92 11,19 11,03 11,03 11,07 4.048 1.173.668.600
24/1/2024 11,34 11,12 -1,77% 11,09 11,55 11,31 11,11 11,12 5.094 1.338.165.400
23/1/2024 11,19 11,32 +2,26% 11,00 11,32 11,12 11,25 11,32 4.948 2.531.418.900
22/1/2024 11,44 11,07 -2,81% 10,96 11,44 11,13 11,05 11,08 6.176 1.734.019.000

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.