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.

TUPY3 - TUPY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 22,47 23,53 +4,58% 21,93 23,69 23,17 23,50 23,56 7.637 4.399.025.000
16/4/2025 20,91 22,50 +6,53% 20,80 22,50 21,83 22,37 22,50 6.812 3.157.955.100
15/4/2025 20,10 21,12 +5,07% 19,92 21,12 20,66 20,90 21,13 6.019 2.509.131.200
14/4/2025 19,11 20,10 +6,12% 18,96 20,32 19,97 20,10 20,12 6.896 2.835.075.600
11/4/2025 18,03 18,94 +4,99% 17,80 19,14 18,50 18,93 19,02 5.811 2.150.372.100
10/4/2025 18,02 18,04 +0,39% 17,68 18,11 17,91 18,04 18,10 5.059 1.716.507.900
9/4/2025 17,40 17,97 +2,39% 17,10 18,00 17,66 17,86 17,97 7.405 2.004.454.300
8/4/2025 17,47 17,55 -0,11% 17,16 17,72 17,45 17,51 17,56 5.727 1.779.029.300
7/4/2025 17,19 17,57 +0,40% 16,99 17,74 17,47 17,57 17,69 6.595 1.854.425.700
4/4/2025 17,89 17,50 -2,99% 17,22 17,89 17,45 17,50 17,56 5.850 2.579.307.600
3/4/2025 17,95 18,04 +0,22% 17,86 18,80 18,32 17,99 18,06 6.040 2.273.435.400
2/4/2025 17,98 18,00 +0,11% 17,69 18,19 17,91 17,84 18,00 4.011 1.315.873.500
1/4/2025 18,20 17,98 -1,21% 17,90 18,25 18,06 17,91 17,98 3.677 1.473.525.600
31/3/2025 17,81 18,20 +1,11% 17,66 18,35 18,11 18,16 18,20 5.179 2.349.076.900
28/3/2025 17,75 18,00 -0,39% 17,42 18,10 17,70 17,88 18,01 8.438 3.525.116.300
27/3/2025 18,28 18,07 +0,67% 17,90 18,38 18,06 18,07 18,10 3.521 1.460.320.900
26/3/2025 18,35 17,95 -2,18% 17,88 18,56 18,13 17,91 17,95 2.733 1.119.860.700
25/3/2025 18,14 18,35 +1,94% 18,08 18,53 18,37 18,32 18,35 3.046 1.121.602.100
24/3/2025 18,90 18,00 -3,74% 18,00 18,91 18,33 18,00 18,04 4.239 1.951.744.300
21/3/2025 19,30 18,70 -3,16% 18,70 19,49 18,96 18,69 18,72 3.146 1.378.760.300
20/3/2025 20,03 19,31 -3,35% 19,30 20,16 19,70 19,31 19,40 3.802 1.700.166.300
19/3/2025 19,85 19,98 -0,70% 19,33 20,13 19,85 19,97 19,98 6.643 2.926.007.700
18/3/2025 21,62 20,12 -6,98% 19,91 21,66 20,49 20,11 20,14 7.406 4.213.805.300
17/3/2025 21,34 21,63 +1,41% 21,27 21,74 21,56 21,54 21,63 2.143 891.379.400
14/3/2025 21,03 21,33 +1,72% 20,92 21,45 21,23 21,33 21,36 2.352 812.549.700
13/3/2025 20,81 20,97 +0,62% 20,74 21,09 20,95 20,95 21,00 1.680 606.868.400
12/3/2025 20,70 20,84 +0,19% 20,70 21,10 20,88 20,83 20,95 2.353 746.797.900
11/3/2025 21,26 20,80 -2,44% 20,68 21,34 20,86 20,77 20,86 1.580 496.867.800
10/3/2025 21,31 21,32 +0,05% 21,09 21,53 21,34 21,28 21,33 2.191 613.971.300
7/3/2025 20,99 21,31 +1,72% 20,73 21,48 21,21 21,31 21,38 3.996 1.135.771.700
6/3/2025 20,80 20,95 +1,45% 20,69 21,12 20,96 20,94 21,06 4.908 1.361.535.900
5/3/2025 20,50 20,65 +0,24% 20,50 20,99 20,73 20,65 20,70 2.198 821.088.500
28/2/2025 20,54 20,60 -0,15% 20,47 21,00 20,59 20,60 20,70 2.584 817.080.100
27/2/2025 20,72 20,63 -0,72% 20,53 21,04 20,70 20,63 20,66 2.790 1.060.526.600
26/2/2025 20,85 20,78 +0,05% 20,68 21,02 20,82 20,77 20,78 1.773 541.583.600
25/2/2025 20,79 20,77 0,00% 20,66 20,94 20,78 20,70 20,77 1.838 631.411.800
24/2/2025 21,00 20,77 -0,53% 20,73 21,08 20,86 20,76 20,77 2.025 738.537.400
21/2/2025 21,31 20,88 -1,56% 20,77 21,34 20,92 20,84 20,88 2.977 871.857.600
20/2/2025 21,12 21,21 +0,62% 21,07 21,36 21,22 21,05 21,21 3.029 968.614.800
19/2/2025 20,95 21,08 +0,09% 20,81 21,18 20,96 21,08 21,12 2.409 914.718.000
18/2/2025 21,51 21,06 -1,22% 21,06 21,52 21,25 21,05 21,10 1.652 524.563.600
17/2/2025 21,40 21,32 0,00% 21,26 21,70 21,43 21,32 21,39 2.194 828.208.000
14/2/2025 20,80 21,32 +3,29% 20,69 21,32 21,00 21,30 21,32 1.867 852.459.200
13/2/2025 20,56 20,64 +0,29% 20,26 20,64 20,50 20,52 20,65 1.996 662.821.200
12/2/2025 21,25 20,58 -2,92% 20,58 21,25 20,79 20,58 20,74 1.396 460.982.600
11/2/2025 21,01 21,20 +1,48% 20,89 21,36 21,20 21,18 21,20 1.640 549.514.800
10/2/2025 20,85 20,89 +1,16% 20,81 21,20 20,97 20,89 21,02 1.595 558.253.900
7/2/2025 21,05 20,65 -1,90% 20,65 21,20 20,86 20,65 20,81 1.585 480.861.400
6/2/2025 21,09 21,05 +0,77% 20,83 21,31 21,06 21,05 21,09 2.015 627.245.700
5/2/2025 21,19 20,89 -1,51% 20,74 21,25 20,99 20,88 21,04 2.184 761.762.400
4/2/2025 21,29 21,21 -0,24% 20,78 21,29 21,03 21,07 21,23 2.769 1.013.217.100
3/2/2025 20,99 21,26 -0,56% 20,82 21,34 21,10 21,17 21,26 2.997 1.152.680.300
31/1/2025 21,89 21,38 -2,42% 21,38 22,14 21,65 21,37 21,55 2.139 1.028.936.700
30/1/2025 21,25 21,91 +2,96% 21,25 22,17 21,86 21,74 21,93 5.020 1.708.393.600
29/1/2025 21,34 21,28 -0,09% 21,15 21,47 21,31 21,27 21,28 2.938 974.574.200
28/1/2025 21,98 21,30 -2,61% 21,27 21,98 21,41 21,30 21,41 2.869 1.063.925.100
27/1/2025 21,45 21,87 +0,83% 21,45 22,08 21,91 21,85 21,92 2.185 947.548.100
24/1/2025 21,20 21,69 +2,80% 21,14 21,69 21,51 21,58 21,74 2.151 1.084.513.300
23/1/2025 21,59 21,10 -2,22% 21,00 21,60 21,10 21,10 21,12 5.461 1.903.442.200
22/1/2025 21,50 21,58 +0,23% 21,13 21,58 21,36 21,45 21,59 4.117 1.306.320.300
21/1/2025 21,79 21,53 -1,15% 21,35 21,83 21,50 21,38 21,54 2.266 819.708.600
20/1/2025 21,73 21,78 +0,18% 21,52 21,91 21,67 21,78 21,80 2.060 555.814.400
17/1/2025 22,10 21,74 -0,96% 21,68 22,10 21,87 21,72 21,90 1.592 721.395.700
16/1/2025 22,12 21,95 -0,77% 21,70 22,12 21,87 21,77 21,95 1.898 735.314.100
15/1/2025 21,30 22,12 +4,34% 21,20 22,12 21,84 22,07 22,12 2.968 1.175.125.100
14/1/2025 21,50 21,20 -0,38% 20,95 21,50 21,12 21,14 21,25 1.770 592.308.700
13/1/2025 21,41 21,28 0,00% 21,17 21,52 21,33 21,24 21,32 2.123 694.508.900
10/1/2025 21,77 21,28 -1,85% 21,11 21,77 21,28 21,25 21,28 1.705 571.087.800
9/1/2025 21,82 21,68 -1,23% 21,68 22,07 21,93 21,68 21,90 2.038 1.142.542.000
8/1/2025 21,83 21,95 +0,55% 21,65 22,02 21,87 21,95 21,97 2.232 986.103.500
7/1/2025 21,65 21,83 +0,83% 21,58 22,04 21,84 21,82 21,92 1.969 882.620.800
6/1/2025 21,84 21,65 +1,36% 21,11 21,84 21,46 21,55 21,65 4.998 1.645.338.100
3/1/2025 21,74 21,36 -1,39% 20,91 21,78 21,19 21,25 21,40 5.560 5.960.848.900
2/1/2025 22,67 21,66 -9,37% 21,55 22,67 21,77 21,60 21,66 5.474 2.576.030.700
30/12/2024 23,29 23,90 +3,02% 23,14 23,91 23,46 23,90 23,91 7.504 4.702.200.900
27/12/2024 23,21 23,20 +0,43% 23,01 23,31 23,13 23,20 23,23 7.104 4.683.554.800
26/12/2024 22,91 23,10 +1,81% 22,69 23,21 23,05 23,10 23,11 6.489 2.537.761.000
23/12/2024 22,94 22,69 -1,13% 22,55 22,94 22,65 22,55 22,70 4.965 1.774.675.300
20/12/2024 22,84 22,95 +0,88% 22,55 23,09 22,85 22,89 22,95 4.134 1.798.312.800
19/12/2024 22,40 22,75 +1,56% 22,35 22,80 22,66 22,75 22,78 3.996 1.544.615.000
18/12/2024 22,79 22,40 -1,67% 22,26 22,97 22,61 22,30 22,40 4.558 1.994.292.600
17/12/2024 22,75 22,78 +0,57% 22,27 22,89 22,58 22,75 22,78 3.790 1.594.603.000
16/12/2024 22,91 22,65 -1,82% 22,65 23,12 22,82 22,60 22,65 3.751 1.547.138.500
13/12/2024 23,19 23,07 -0,52% 22,95 23,28 23,09 22,95 23,09 4.917 1.919.346.800
12/12/2024 23,49 23,19 -1,99% 22,81 23,71 23,20 23,10 23,19 5.116 1.870.220.500
11/12/2024 22,86 23,66 +3,45% 22,83 23,77 23,40 23,44 23,66 3.785 1.594.509.400
10/12/2024 22,68 22,87 +2,14% 22,29 22,88 22,67 22,87 22,88 4.380 1.508.210.800
9/12/2024 22,64 22,39 -0,04% 22,06 22,73 22,36 22,29 22,39 5.476 1.796.756.300
6/12/2024 21,91 22,40 +2,94% 21,85 22,81 22,42 22,40 22,57 6.867 2.477.164.100
5/12/2024 21,40 21,76 +6,20% 21,40 21,96 21,63 21,76 21,78 6.033 5.095.817.300
4/12/2024 20,14 20,49 +1,44% 20,00 20,81 20,52 20,48 20,63 4.668 1.509.703.100
3/12/2024 20,05 20,20 +0,30% 19,94 20,38 20,10 20,15 20,20 7.248 2.372.989.800
2/12/2024 20,69 20,14 -2,61% 20,14 20,78 20,30 20,14 20,18 6.410 2.210.401.900
29/11/2024 21,00 20,68 -3,68% 20,22 21,00 20,59 20,68 20,83 7.165 2.309.562.600
28/11/2024 21,42 21,47 +0,19% 20,82 21,47 21,16 21,21 21,53 3.543 1.502.373.900
27/11/2024 22,10 21,43 -2,77% 21,43 22,12 21,68 21,42 21,50 5.161 2.197.553.700
26/11/2024 22,07 22,04 -0,23% 21,87 22,34 22,11 22,04 22,10 3.010 1.331.426.700
25/11/2024 21,42 22,09 +1,75% 21,42 22,34 22,13 22,06 22,21 3.101 1.264.346.700
22/11/2024 21,60 21,71 +0,79% 21,43 21,81 21,60 21,71 21,76 2.099 778.761.600
21/11/2024 21,90 21,54 -1,64% 21,52 21,90 21,61 21,54 21,68 3.124 1.165.361.700
19/11/2024 21,85 21,90 +0,09% 21,65 22,06 21,83 21,90 21,94 4.377 1.741.351.100
18/11/2024 22,31 21,88 -1,93% 21,75 22,56 22,04 21,83 21,88 5.422 2.278.850.400
14/11/2024 23,04 22,31 -7,43% 21,97 23,14 22,41 22,31 22,40 12.181 5.895.943.500
13/11/2024 24,38 24,10 -0,37% 23,66 24,41 23,93 24,10 24,12 3.618 1.344.933.300
12/11/2024 24,23 24,19 +1,43% 23,86 24,28 24,10 24,19 24,31 3.037 1.345.600.100
11/11/2024 23,86 23,85 +0,76% 23,51 23,90 23,73 23,76 23,85 1.829 761.531.500
8/11/2024 23,80 23,67 -0,75% 23,40 23,86 23,61 23,60 23,67 2.774 1.076.556.100
7/11/2024 23,55 23,85 +1,32% 23,51 24,78 23,92 23,85 23,94 6.320 2.968.987.700
6/11/2024 23,31 23,54 -0,04% 23,15 23,62 23,45 23,49 23,56 3.461 2.303.703.500
5/11/2024 23,65 23,55 0,00% 23,20 23,68 23,40 23,50 23,55 3.484 1.302.244.100
4/11/2024 23,19 23,55 +1,90% 23,19 23,69 23,55 23,55 23,67 3.559 1.493.083.400
1/11/2024 23,30 23,11 -1,03% 23,03 23,40 23,22 23,10 23,13 4.114 2.085.422.900
31/10/2024 23,42 23,35 -0,43% 23,25 23,66 23,36 23,35 23,36 2.775 1.778.005.100
30/10/2024 23,25 23,45 +0,86% 23,25 23,68 23,50 23,45 23,55 1.883 635.324.300
29/10/2024 23,67 23,25 -0,43% 23,19 23,67 23,31 23,25 23,37 3.679 1.672.645.900
28/10/2024 23,36 23,35 +0,43% 23,30 23,58 23,39 23,32 23,40 2.363 925.227.200
25/10/2024 23,33 23,25 -0,34% 23,10 23,42 23,22 23,20 23,26 2.317 911.880.400
24/10/2024 23,44 23,33 +0,04% 23,13 23,57 23,25 23,33 23,35 3.706 1.841.866.000
23/10/2024 23,10 23,32 +0,47% 22,95 23,39 23,13 23,23 23,32 2.519 1.316.307.000
22/10/2024 23,36 23,21 -0,30% 23,10 23,41 23,18 23,21 23,23 3.138 1.959.247.400
21/10/2024 23,24 23,28 +0,22% 23,24 23,58 23,39 23,28 23,30 2.476 810.536.600
18/10/2024 23,80 23,23 -2,15% 23,23 24,02 23,43 23,22 23,39 3.436 1.469.445.100
17/10/2024 24,15 23,74 -2,18% 23,64 24,15 23,76 23,73 23,74 3.174 1.525.475.600
16/10/2024 24,06 24,27 +1,59% 23,71 24,42 24,01 24,27 24,32 4.751 2.289.513.700
15/10/2024 24,35 23,89 -1,32% 23,86 24,55 24,01 23,89 23,90 4.705 2.467.895.700
14/10/2024 24,39 24,21 -0,37% 24,06 24,45 24,25 24,21 24,33 2.843 1.080.317.600
11/10/2024 24,56 24,30 -1,18% 24,22 24,57 24,35 24,30 24,38 2.691 1.080.314.200
10/10/2024 24,41 24,59 +0,45% 24,26 24,59 24,45 24,42 24,60 1.711 717.872.200
9/10/2024 24,90 24,48 -1,73% 24,47 24,90 24,64 24,45 24,48 1.857 923.480.100
8/10/2024 25,15 24,91 -0,88% 24,91 25,22 25,06 24,90 25,08 2.488 1.150.560.200
7/10/2024 25,29 25,13 -0,67% 25,00 25,44 25,18 25,13 25,19 1.932 816.568.400
4/10/2024 25,42 25,30 -0,47% 25,15 25,54 25,24 25,16 25,30 1.752 755.479.000
3/10/2024 25,34 25,42 +0,08% 25,21 25,51 25,35 25,42 25,51 1.658 771.117.500
2/10/2024 25,43 25,40 +0,40% 25,39 25,78 25,56 25,40 25,59 1.390 629.109.600
1/10/2024 25,71 25,30 -1,59% 25,28 25,80 25,44 25,30 25,44 2.798 996.302.700
30/9/2024 25,50 25,71 +1,38% 25,18 25,71 25,44 25,43 25,71 2.079 965.558.400
26/9/2024 25,44 25,36 +0,56% 25,13 25,45 25,27 25,23 25,36 2.369 895.604.000
25/9/2024 25,99 25,22 -1,79% 25,19 26,04 25,46 25,22 25,23 3.029 1.929.655.000
24/9/2024 26,17 25,68 -0,58% 25,68 26,31 25,86 25,68 25,70 2.700 1.006.484.400
23/9/2024 26,27 25,83 -1,94% 25,80 26,27 25,93 25,83 25,93 1.959 753.048.400
20/9/2024 26,84 26,34 -1,86% 26,16 26,84 26,43 26,33 26,34 3.629 1.376.218.100
19/9/2024 27,66 26,84 -1,32% 26,84 27,66 27,04 26,84 26,96 1.805 758.893.600
18/9/2024 27,30 27,20 +0,07% 27,08 27,66 27,31 27,04 27,20 2.043 935.693.700
17/9/2024 26,93 27,18 +0,93% 26,68 27,28 27,06 27,13 27,25 1.375 526.424.000
16/9/2024 27,24 26,93 -1,14% 26,74 27,24 26,87 26,78 26,93 1.382 605.559.300
13/9/2024 26,84 27,24 +0,74% 26,84 27,46 27,26 27,23 27,38 1.742 773.542.600
12/9/2024 27,03 27,04 +0,04% 26,60 27,06 26,86 26,99 27,04 1.895 677.695.700
11/9/2024 26,93 27,03 -0,11% 26,71 27,17 26,97 27,01 27,18 1.817 660.334.400
10/9/2024 26,70 27,06 +0,82% 26,38 27,06 26,72 26,81 27,07 2.657 1.208.511.600
9/9/2024 27,21 26,84 -0,70% 26,62 27,31 26,84 26,83 26,89 2.465 1.027.497.000
6/9/2024 27,30 27,03 -2,07% 27,01 27,71 27,22 27,03 27,15 2.557 1.143.973.500
5/9/2024 28,10 27,60 -1,50% 27,42 28,30 27,62 27,59 27,60 2.117 954.856.200
4/9/2024 27,92 28,02 +0,39% 27,85 28,39 28,16 28,00 28,19 3.641 1.923.799.100
3/9/2024 27,48 27,91 +0,94% 27,08 27,99 27,74 27,74 27,91 3.864 1.728.472.900
2/9/2024 27,00 27,65 +1,06% 26,88 27,65 27,35 27,37 27,65 3.846 1.415.817.800
30/8/2024 26,74 27,36 +1,00% 26,56 27,36 27,22 27,32 27,37 2.843 1.758.645.100
29/8/2024 27,48 27,09 -1,63% 27,09 27,48 27,23 27,09 27,31 2.075 1.115.683.900
28/8/2024 27,13 27,54 +1,92% 26,57 27,54 27,21 27,40 27,55 3.286 1.396.984.300
27/8/2024 27,68 27,02 -2,84% 26,78 27,73 27,08 27,00 27,03 3.411 1.992.400.000
26/8/2024 27,71 27,81 +0,83% 27,48 27,90 27,74 27,66 27,82 2.434 959.844.400
23/8/2024 27,35 27,58 +1,14% 27,03 27,77 27,42 27,57 27,74 2.453 1.117.146.300
22/8/2024 27,90 27,27 -2,05% 26,85 27,90 27,24 27,25 27,30 3.369 1.527.374.600
21/8/2024 27,62 27,84 +0,18% 27,48 27,89 27,73 27,74 27,84 2.649 1.180.212.700
20/8/2024 27,36 27,79 +0,62% 27,29 27,88 27,62 27,59 27,79 3.476 1.501.324.700
19/8/2024 27,00 27,62 +2,37% 26,91 27,62 27,27 27,47 27,62 2.421 1.152.988.900
16/8/2024 27,32 26,98 -0,99% 26,93 27,61 27,16 26,98 27,00 2.967 1.100.275.300
15/8/2024 26,90 27,25 +1,30% 26,78 27,90 27,38 27,20 27,25 4.134 1.892.836.300
14/8/2024 26,00 26,90 +4,30% 25,15 27,36 26,72 26,85 26,90 6.326 3.173.228.600
13/8/2024 25,58 25,79 +1,70% 25,46 25,85 25,71 25,63 25,79 2.214 1.027.630.200
12/8/2024 25,59 25,36 -0,08% 25,25 25,70 25,45 25,35 25,36 1.572 626.803.600
9/8/2024 25,39 25,38 +0,55% 25,27 25,79 25,54 25,38 25,56 2.799 1.187.939.000
8/8/2024 25,26 25,24 +0,32% 25,04 25,43 25,27 25,24 25,30 1.897 661.305.300
7/8/2024 24,80 25,16 +3,58% 24,45 25,16 24,89 25,00 25,17 2.586 1.021.535.500
6/8/2024 24,66 24,29 -1,50% 24,25 24,95 24,45 24,29 24,32 4.009 1.880.628.000
5/8/2024 24,15 24,66 -0,52% 23,66 24,93 24,53 24,66 24,81 4.627 1.843.756.900
2/8/2024 24,60 24,79 -0,20% 24,43 25,00 24,62 24,75 24,79 3.352 1.194.884.800
1/8/2024 24,70 24,84 +0,57% 24,67 25,27 24,95 24,69 24,84 3.840 1.291.531.700
31/7/2024 24,50 24,70 +0,16% 24,50 24,92 24,68 24,69 24,70 2.388 1.327.136.600
30/7/2024 24,80 24,66 -1,08% 24,60 24,98 24,75 24,66 24,74 1.762 660.325.700
29/7/2024 25,24 24,93 -0,80% 24,83 25,32 24,98 24,85 24,93 1.594 704.233.000
26/7/2024 25,05 25,13 +0,88% 24,89 25,21 25,06 25,10 25,24 2.256 1.132.958.200
25/7/2024 25,45 24,91 -1,93% 24,78 25,49 25,05 24,85 24,92 2.760 1.075.781.500
24/7/2024 25,79 25,40 -0,97% 25,29 25,80 25,48 25,29 25,41 2.285 899.981.600
23/7/2024 26,17 25,65 -1,23% 25,65 26,19 25,91 25,65 25,73 2.849 1.132.509.200
22/7/2024 25,88 25,97 +1,29% 25,59 26,14 25,94 25,91 25,97 1.384 633.158.600
19/7/2024 26,50 25,64 -0,58% 25,49 26,50 25,73 25,49 25,66 2.092 987.167.500
18/7/2024 26,53 25,79 -2,83% 25,72 26,77 26,01 25,79 25,92 3.714 2.585.258.600
17/7/2024 25,72 26,54 +2,43% 25,72 26,80 26,46 26,54 26,75 4.696 2.317.809.700
16/7/2024 25,55 25,91 +1,05% 25,55 26,18 25,95 25,91 26,04 2.669 1.130.089.300
15/7/2024 25,57 25,64 +0,27% 25,38 25,76 25,58 25,54 25,66 2.445 1.133.036.800
12/7/2024 25,24 25,57 +1,23% 25,17 25,72 25,53 25,56 25,60 3.917 3.337.862.700
11/7/2024 24,58 25,26 +2,93% 24,58 25,32 25,13 25,25 25,26 2.992 1.127.024.200
10/7/2024 24,94 24,54 -1,60% 24,54 25,19 24,88 24,54 24,57 2.946 1.099.121.100
9/7/2024 24,69 24,94 +0,56% 24,57 25,19 24,94 24,94 25,12 2.432 1.167.380.200
8/7/2024 24,92 24,80 -0,48% 24,55 25,19 24,85 24,57 24,80 2.595 1.358.566.800
5/7/2024 25,00 24,92 -0,91% 24,52 25,15 24,80 24,85 24,98 2.470 1.105.760.400
4/7/2024 24,47 25,15 +3,16% 24,47 25,15 24,89 25,15 25,18 2.977 1.389.609.200
3/7/2024 23,81 24,38 +2,74% 23,79 24,59 24,30 24,36 24,50 3.266 1.398.469.200
2/7/2024 23,54 23,73 +1,50% 23,39 23,96 23,79 23,73 23,88 2.739 1.079.869.100
1/7/2024 23,75 23,38 -1,06% 23,21 23,78 23,48 23,38 23,47 3.173 1.382.951.100
28/6/2024 23,79 23,63 -0,08% 23,46 23,84 23,67 23,62 23,75 1.579 782.447.600
27/6/2024 23,50 23,65 +1,03% 23,32 23,71 23,53 23,63 23,72 2.537 1.065.436.800
26/6/2024 23,47 23,41 -0,09% 23,15 23,53 23,39 23,41 23,45 1.781 802.351.200
25/6/2024 23,48 23,43 -0,13% 23,30 23,84 23,49 23,43 23,61 2.115 835.076.500
24/6/2024 22,55 23,46 +6,54% 22,51 23,74 23,35 23,46 23,47 4.120 2.475.091.200
21/6/2024 22,11 22,02 -0,72% 21,87 22,21 22,05 22,01 22,06 2.210 871.910.700
20/6/2024 22,67 22,18 -1,42% 21,98 22,72 22,25 22,17 22,32 3.064 1.774.541.800
19/6/2024 22,10 22,50 +1,81% 21,91 22,50 22,29 22,40 22,51 1.960 1.147.273.100
18/6/2024 21,21 22,10 +3,76% 21,21 22,10 21,79 22,09 22,10 2.326 1.250.542.500
17/6/2024 21,47 21,30 -0,79% 21,24 21,61 21,33 21,30 21,33 2.268 1.101.557.100
14/6/2024 21,47 21,47 +0,05% 21,31 21,58 21,42 21,47 21,55 1.962 841.296.900
13/6/2024 21,70 21,46 -1,11% 21,36 21,70 21,49 21,45 21,46 2.704 1.117.124.100
12/6/2024 21,90 21,70 -0,50% 21,56 22,02 21,76 21,69 21,70 3.036 1.458.747.900
11/6/2024 21,80 21,81 0,00% 21,80 22,07 21,88 21,81 21,82 2.153 923.453.300
10/6/2024 22,50 21,81 -3,58% 21,80 22,55 21,98 21,81 21,95 6.228 3.062.696.100
7/6/2024 22,77 22,62 -0,83% 22,43 22,80 22,58 22,50 22,62 2.686 1.245.039.400
6/6/2024 22,80 22,81 +0,09% 22,54 22,89 22,67 22,68 22,81 4.810 1.808.281.800
5/6/2024 23,08 22,79 -1,47% 22,73 23,16 22,88 22,75 22,85 5.358 2.081.348.400
4/6/2024 23,42 23,13 -0,94% 23,10 23,42 23,18 23,12 23,13 3.484 1.223.878.100
3/6/2024 23,20 23,35 +0,86% 23,04 23,61 23,31 23,33 23,37 3.589 1.403.525.400
31/5/2024 23,05 23,15 -0,22% 22,81 23,35 23,02 23,05 23,15 4.644 1.977.057.500
29/5/2024 23,30 23,20 -0,34% 23,01 23,40 23,15 23,12 23,21 2.418 1.065.238.100
28/5/2024 23,48 23,28 -0,26% 23,23 23,60 23,41 23,28 23,37 3.159 1.358.517.700
27/5/2024 23,49 23,34 -0,38% 23,28 23,49 23,36 23,33 23,39 1.167 445.367.100
24/5/2024 23,53 23,43 -0,30% 23,28 23,59 23,41 23,34 23,43 2.551 990.869.500
23/5/2024 23,58 23,50 -0,25% 23,33 23,73 23,48 23,50 23,54 2.504 946.885.400
22/5/2024 23,75 23,56 -0,80% 23,41 23,78 23,55 23,47 23,56 4.633 1.982.993.000
21/5/2024 23,92 23,75 -0,92% 23,56 24,02 23,75 23,73 23,89 4.474 2.041.834.300
20/5/2024 24,20 23,97 -1,40% 23,86 24,31 23,98 23,88 23,97 4.331 2.188.298.300
17/5/2024 24,21 24,31 +0,41% 24,06 24,45 24,27 24,31 24,33 3.361 1.664.994.000
16/5/2024 24,29 24,21 -0,29% 24,14 24,64 24,27 24,20 24,27 4.170 2.508.566.300
15/5/2024 24,75 24,28 -3,19% 24,16 25,07 24,43 24,25 24,28 8.009 3.658.503.900
14/5/2024 25,15 25,08 +0,16% 24,84 25,20 25,03 25,08 25,19 3.395 1.340.610.300
13/5/2024 25,22 25,04 -0,56% 24,85 25,22 25,01 24,96 25,05 2.332 1.106.889.400
10/5/2024 25,27 25,18 -0,12% 24,99 25,42 25,21 25,14 25,18 3.462 1.523.057.300
9/5/2024 25,15 25,21 -0,40% 24,79 25,32 25,01 25,16 25,23 3.993 1.897.980.200
8/5/2024 25,25 25,31 -0,32% 25,00 25,51 25,25 25,31 25,35 3.470 1.483.808.000
7/5/2024 26,04 25,39 -2,46% 25,01 26,05 25,37 25,34 25,40 4.103 2.532.229.700
6/5/2024 26,41 26,03 -2,18% 26,03 26,69 26,30 26,03 26,17 1.766 796.094.300
3/5/2024 26,36 26,61 +1,49% 26,25 26,81 26,57 26,60 26,68 3.026 2.002.496.400
2/5/2024 26,05 26,22 +0,73% 25,89 26,43 26,15 26,20 26,26 1.773 1.102.376.800
30/4/2024 26,45 26,03 -1,33% 25,89 26,52 26,06 25,98 26,11 3.320 2.093.157.000
29/4/2024 26,46 26,38 +0,23% 26,17 26,75 26,39 26,19 26,38 1.522 815.443.500
26/4/2024 26,21 26,32 +0,30% 26,21 26,56 26,35 26,28 26,38 1.882 967.621.300
25/4/2024 26,39 26,24 -0,87% 25,74 26,52 26,11 26,05 26,24 3.655 2.009.865.200
24/4/2024 26,70 26,47 -0,86% 26,47 26,95 26,61 26,46 26,64 2.707 1.332.308.900
23/4/2024 26,68 26,70 +0,07% 26,14 26,74 26,52 26,61 26,75 1.721 1.031.411.800
22/4/2024 26,90 26,68 -0,93% 26,64 26,99 26,79 26,68 26,70 1.793 834.096.700
19/4/2024 26,99 26,93 -0,59% 26,71 27,21 26,95 26,90 27,00 2.890 1.579.172.600

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.