O Dashboard do Investidor
  1. Home / Página do Ativo
+50.00%
Lote Padrão
-19.80%
Lote Padrão
+2400.00%
Mercado Fracionário
-63.64%
Mercado Fracionário
+3.91%
Fundo Imobiliário
-98.96%
Fundo Imobiliário
+2.39%
Mais Negociadas
+2.39%
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.

UGPA3 - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/5/2025 16,50 16,25 -0,25% 16,04 16,50 16,23 16,25 16,26 8.917 5.715.806.300
9/5/2025 16,30 16,29 +0,56% 16,03 16,41 16,23 16,28 16,30 21.611 16.772.764.600
8/5/2025 16,80 16,20 -3,69% 16,10 17,00 16,44 16,19 16,20 26.718 29.947.208.600
7/5/2025 17,68 16,82 -4,00% 16,82 17,68 17,01 16,82 16,94 12.855 9.385.670.100
6/5/2025 17,41 17,52 +1,45% 17,26 17,69 17,53 17,51 17,53 9.511 5.356.915.100
5/5/2025 17,79 17,27 -2,59% 17,03 17,79 17,25 17,26 17,27 10.624 10.764.831.900
2/5/2025 17,76 17,73 -0,56% 17,58 17,93 17,73 17,73 17,74 6.781 5.076.047.600
29/4/2025 17,98 17,83 -0,83% 17,79 18,14 17,94 17,81 17,87 12.426 9.271.835.400
28/4/2025 18,10 17,98 -0,17% 17,88 18,37 18,02 17,97 17,99 12.643 8.060.466.300
25/4/2025 17,87 18,01 +1,07% 17,72 18,16 17,96 18,01 18,02 13.239 7.539.284.600
24/4/2025 17,49 17,82 +2,41% 17,32 17,96 17,73 17,80 17,84 12.330 7.708.330.700
23/4/2025 17,16 17,40 +2,84% 17,09 17,51 17,37 17,40 17,41 10.784 7.494.938.700
22/4/2025 17,11 16,92 -1,91% 16,66 17,15 16,86 16,92 16,99 13.399 7.745.402.100
17/4/2025 16,69 17,25 +2,80% 16,54 17,28 16,99 17,18 17,25 15.274 10.203.264.600
16/4/2025 16,73 16,78 -0,12% 16,56 16,96 16,79 16,78 16,80 20.579 12.647.405.100
15/4/2025 16,82 16,80 -0,47% 16,52 16,96 16,70 16,78 16,80 13.231 10.231.503.800
14/4/2025 17,16 16,88 +0,60% 16,55 17,17 16,76 16,77 16,88 16.970 11.222.421.600
11/4/2025 17,02 16,78 -0,06% 16,60 17,02 16,80 16,78 16,88 16.313 7.578.914.800
10/4/2025 16,65 16,79 -0,47% 16,41 16,82 16,66 16,67 16,79 16.370 7.454.690.500
9/4/2025 16,35 16,87 +2,18% 16,26 17,13 16,67 16,85 16,87 30.718 14.563.280.100
8/4/2025 16,83 16,51 -1,32% 16,21 17,15 16,43 16,50 16,52 21.293 14.698.784.600
7/4/2025 16,91 16,73 -1,59% 16,39 17,39 16,88 16,72 16,86 30.067 16.609.595.400
4/4/2025 17,33 17,00 -4,39% 16,80 17,34 17,04 16,97 17,01 18.529 12.337.150.200
3/4/2025 17,30 17,78 +2,07% 17,25 17,89 17,68 17,72 17,78 15.240 9.073.706.700
2/4/2025 17,42 17,42 +0,29% 17,30 17,60 17,43 17,40 17,47 13.579 6.367.745.400
1/4/2025 17,05 17,37 +1,52% 17,01 17,60 17,37 17,32 17,37 31.368 15.671.451.200
31/3/2025 17,45 17,11 -2,62% 17,11 17,64 17,42 17,10 17,16 11.623 21.417.724.800
28/3/2025 17,46 17,57 -0,34% 17,39 17,78 17,55 17,55 17,57 9.848 5.824.237.800
27/3/2025 17,75 17,63 -0,51% 17,57 17,96 17,77 17,62 17,65 17.902 10.675.272.100
26/3/2025 17,84 17,72 +0,17% 17,72 18,06 17,86 17,71 17,77 16.451 8.097.286.700
25/3/2025 17,59 17,69 +1,43% 17,44 18,13 17,84 17,69 17,71 14.037 8.842.605.300
24/3/2025 17,79 17,44 -1,19% 17,39 17,79 17,50 17,44 17,49 14.442 11.492.492.000
21/3/2025 17,79 17,65 -0,34% 17,65 17,94 17,74 17,65 17,80 17.912 16.443.764.400
20/3/2025 17,39 17,71 +1,96% 17,36 17,90 17,69 17,70 17,74 21.740 12.834.755.200
19/3/2025 17,32 17,37 +0,81% 17,22 17,63 17,43 17,37 17,38 21.123 12.431.559.600
18/3/2025 17,51 17,23 -1,26% 17,21 17,51 17,34 17,22 17,37 14.265 9.775.893.900
17/3/2025 17,12 17,45 +1,93% 17,08 17,63 17,43 17,41 17,45 18.879 11.669.478.400
14/3/2025 16,34 17,12 +5,81% 16,33 17,20 16,99 17,10 17,13 28.124 15.327.294.300
13/3/2025 15,54 16,18 +3,12% 15,48 16,32 16,10 16,16 16,20 13.036 8.434.284.100
12/3/2025 15,37 15,69 +1,95% 15,37 15,79 15,59 15,69 15,70 14.245 9.191.344.200
11/3/2025 15,74 15,39 -2,59% 15,34 15,89 15,46 15,39 15,44 15.802 10.295.801.700
10/3/2025 15,79 15,80 -1,13% 15,54 15,88 15,73 15,79 15,83 17.601 11.643.275.200
7/3/2025 15,35 15,98 -0,13% 15,26 16,04 15,86 15,93 16,01 21.985 10.795.084.700
6/3/2025 16,10 16,00 0,00% 15,73 16,20 15,92 16,00 16,01 22.794 11.910.476.400
5/3/2025 16,63 16,00 -3,79% 16,00 16,81 16,24 15,99 16,10 19.780 8.934.041.100
28/2/2025 16,88 16,63 -2,75% 16,58 17,09 16,71 16,63 16,64 31.820 28.482.743.500
27/2/2025 16,72 17,10 +5,36% 16,56 17,27 16,97 17,05 17,11 28.884 23.957.840.700
26/2/2025 16,85 16,23 -2,23% 16,23 16,85 16,46 16,23 16,25 15.833 9.557.588.000
25/2/2025 16,43 16,60 +1,97% 16,25 16,87 16,64 16,60 16,65 17.497 12.277.140.300
24/2/2025 16,48 16,28 -0,73% 16,23 16,70 16,38 16,28 16,29 14.876 8.599.142.800
21/2/2025 16,36 16,40 0,00% 16,28 16,53 16,39 16,40 16,47 11.738 8.034.767.600
20/2/2025 16,77 16,40 -2,21% 16,40 16,86 16,56 16,39 16,45 13.923 14.689.154.200
19/2/2025 16,95 16,77 -2,61% 16,75 17,29 16,95 16,77 16,86 18.670 10.730.928.000
18/2/2025 17,55 17,22 -1,66% 17,02 17,57 17,19 17,17 17,25 12.749 15.958.397.600
17/2/2025 17,25 17,51 +0,92% 17,21 17,71 17,53 17,51 17,56 20.235 13.233.045.600
14/2/2025 16,73 17,35 +4,77% 16,61 17,39 17,08 17,31 17,36 14.933 11.373.916.000
13/2/2025 16,30 16,56 +1,47% 16,26 16,72 16,54 16,54 16,57 15.394 11.334.704.200
12/2/2025 16,61 16,32 -3,09% 16,10 16,64 16,35 16,32 16,35 28.900 18.584.742.600
11/2/2025 16,77 16,84 +0,96% 16,59 17,12 16,88 16,83 16,88 15.758 9.590.249.500
10/2/2025 16,20 16,68 +3,67% 16,17 16,78 16,61 16,65 16,69 13.270 8.527.324.700
7/2/2025 16,31 16,09 -1,89% 16,00 16,38 16,13 16,08 16,09 13.731 6.525.952.100
6/2/2025 16,05 16,40 +2,31% 15,95 16,40 16,20 16,38 16,40 9.978 6.594.927.000
5/2/2025 16,70 16,03 -3,61% 16,03 16,70 16,17 16,02 16,10 21.530 8.344.563.600
4/2/2025 16,63 16,63 -0,72% 16,21 16,70 16,46 16,44 16,63 14.639 9.568.489.800
3/2/2025 16,49 16,75 +1,27% 16,23 16,82 16,65 16,69 16,76 21.243 10.527.059.800
31/1/2025 17,28 16,54 -3,16% 16,54 17,28 16,85 16,53 16,57 17.443 11.273.787.500
30/1/2025 16,66 17,08 +3,52% 16,61 17,19 16,99 17,07 17,08 20.601 9.733.376.900
29/1/2025 16,52 16,50 +0,86% 16,33 16,74 16,56 16,48 16,52 26.702 9.309.135.300
28/1/2025 16,82 16,36 -2,85% 16,29 16,83 16,51 16,35 16,36 12.906 7.722.497.100
27/1/2025 16,09 16,84 +4,73% 15,91 16,84 16,37 16,71 16,84 18.900 15.103.301.500
24/1/2025 16,06 16,08 -0,50% 16,02 16,34 16,11 16,08 16,11 12.777 4.479.888.600
23/1/2025 16,51 16,16 -1,70% 16,12 16,64 16,32 16,16 16,17 13.652 6.670.259.600
22/1/2025 16,33 16,44 +0,74% 16,13 16,63 16,44 16,44 16,45 24.958 11.815.117.300
21/1/2025 16,21 16,32 +1,37% 15,89 16,38 16,17 16,31 16,33 27.193 12.890.062.100
20/1/2025 15,87 16,10 +1,26% 15,58 16,38 16,10 16,09 16,13 10.045 7.807.148.400
17/1/2025 16,05 15,90 0,00% 15,78 16,28 15,94 15,87 15,90 11.880 6.396.267.700
16/1/2025 16,45 15,90 -3,81% 15,71 16,45 15,95 15,84 15,91 10.171 7.938.507.400
15/1/2025 15,95 16,53 +5,56% 15,69 16,54 16,13 16,34 16,53 19.411 20.869.448.900
14/1/2025 15,41 15,66 +0,97% 15,19 15,66 15,47 15,53 15,67 12.394 6.366.964.500
13/1/2025 15,58 15,51 -0,39% 15,49 15,79 15,61 15,51 15,53 14.602 5.726.223.500
10/1/2025 15,72 15,57 -1,58% 15,32 15,81 15,50 15,57 15,61 16.394 9.826.233.300
9/1/2025 16,02 15,82 -2,04% 15,68 16,17 15,86 15,81 15,92 11.920 7.982.310.900
8/1/2025 16,25 16,15 -1,64% 15,93 16,32 16,11 16,15 16,17 19.349 8.986.160.700
7/1/2025 16,81 16,42 +3,66% 16,28 17,04 16,57 16,37 16,43 26.204 15.832.402.000
6/1/2025 15,68 15,84 +1,86% 15,56 15,92 15,73 15,67 15,84 13.693 7.685.598.700
3/1/2025 15,86 15,55 -1,95% 15,50 15,97 15,68 15,55 15,63 17.826 11.899.189.500
2/1/2025 15,82 15,86 -0,13% 15,69 16,11 15,86 15,84 15,88 19.107 8.384.419.600
30/12/2024 15,80 15,88 +0,19% 15,62 15,98 15,77 15,82 15,88 16.815 9.224.855.200
27/12/2024 16,08 15,85 -0,25% 15,72 16,11 15,85 15,84 15,88 14.908 9.905.934.000
26/12/2024 16,13 15,89 -2,22% 15,85 16,34 15,99 15,86 15,90 16.087 6.235.755.100
23/12/2024 16,25 16,25 -1,28% 16,10 16,37 16,23 16,24 16,30 15.209 8.226.209.800
20/12/2024 16,09 16,46 +1,60% 16,05 16,62 16,41 16,46 16,47 25.700 21.853.483.900
19/12/2024 16,09 16,20 +1,00% 15,89 16,34 16,19 16,16 16,24 19.706 11.626.835.500
18/12/2024 16,68 16,04 -4,35% 15,91 16,71 16,22 16,00 16,04 29.588 18.311.105.600
17/12/2024 16,41 16,77 +2,26% 16,27 16,78 16,67 16,64 16,77 24.770 11.844.401.300
16/12/2024 16,86 16,40 -2,73% 16,35 16,99 16,57 16,39 16,41 23.342 10.175.322.500
13/12/2024 17,14 16,86 -3,60% 16,86 17,35 17,04 16,85 16,86 23.080 11.736.989.900
12/12/2024 18,39 17,49 -5,46% 17,30 18,39 17,56 17,47 17,50 18.821 12.185.796.800
11/12/2024 18,28 18,50 +1,26% 17,92 18,98 18,40 18,44 18,50 19.008 10.462.917.400
10/12/2024 18,10 18,27 +4,04% 17,86 18,52 18,25 18,22 18,30 18.083 12.991.964.700
9/12/2024 17,64 17,56 -0,62% 17,53 18,01 17,70 17,56 17,61 16.809 9.487.564.100
6/12/2024 18,19 17,67 -3,23% 17,45 18,21 17,69 17,65 17,67 19.639 11.223.048.300
5/12/2024 18,02 18,26 +2,58% 17,95 18,42 18,24 18,23 18,30 18.631 10.937.176.800
4/12/2024 17,56 17,80 +0,74% 17,46 18,04 17,79 17,76 17,81 14.456 13.134.698.800
3/12/2024 17,80 17,67 -0,51% 17,48 17,98 17,68 17,61 17,67 12.504 13.649.066.000
2/12/2024 17,66 17,76 -1,00% 17,23 18,00 17,68 17,75 17,78 24.291 17.034.738.200
29/11/2024 17,30 17,94 +4,97% 16,85 18,13 17,52 17,94 17,98 16.005 11.908.657.600
28/11/2024 17,94 17,09 -5,27% 17,00 17,98 17,38 17,09 17,13 20.898 14.509.301.200
27/11/2024 18,69 18,04 -2,91% 17,88 18,82 18,24 18,01 18,05 22.898 12.045.797.500
26/11/2024 18,70 18,58 -0,16% 18,53 19,24 18,82 18,58 18,60 19.192 14.030.608.300
25/11/2024 18,46 18,61 +1,58% 18,14 18,61 18,48 18,47 18,61 14.386 24.094.736.700
22/11/2024 18,33 18,32 +1,66% 17,91 18,40 18,20 18,32 18,34 16.941 11.960.317.100
21/11/2024 18,33 18,02 -1,85% 18,02 18,37 18,19 18,02 18,09 22.775 14.529.343.700
19/11/2024 18,46 18,36 -0,54% 18,28 18,66 18,44 18,35 18,45 17.282 10.914.302.100
18/11/2024 19,30 18,46 -4,30% 18,46 19,58 18,75 18,46 18,53 30.064 18.568.530.700
14/11/2024 20,57 19,29 -6,22% 19,29 20,75 19,84 19,28 19,29 21.306 18.398.518.700
13/11/2024 20,43 20,57 +0,69% 20,17 20,86 20,53 20,56 20,62 15.609 10.692.056.200
12/11/2024 20,63 20,43 -0,34% 20,15 20,64 20,39 20,42 20,43 14.585 9.468.709.100
11/11/2024 20,30 20,50 -0,15% 20,28 20,68 20,49 20,50 20,60 11.635 8.191.197.600
8/11/2024 20,05 20,53 -1,39% 19,94 20,66 20,45 20,53 20,57 24.944 13.349.690.300
7/11/2024 21,21 20,82 -3,66% 20,82 21,59 21,14 20,81 20,92 14.348 9.670.033.000
6/11/2024 21,09 21,61 +2,03% 20,66 21,78 21,47 21,60 21,65 15.358 10.840.302.900
5/11/2024 21,01 21,18 +0,05% 20,83 21,39 21,17 21,17 21,22 12.529 7.548.288.400
4/11/2024 20,72 21,17 +3,27% 20,65 21,30 21,13 21,17 21,18 12.657 6.504.166.400
1/11/2024 20,89 20,50 -1,87% 20,36 20,94 20,50 20,50 20,52 16.309 6.995.258.200
31/10/2024 20,78 20,89 +0,34% 20,62 21,00 20,82 20,88 20,89 8.804 8.712.031.200
30/10/2024 21,00 20,82 -1,28% 20,80 21,38 21,01 20,81 20,84 11.116 7.558.377.500
29/10/2024 21,01 21,09 +0,76% 20,86 21,42 21,10 21,08 21,09 15.422 14.666.633.900
28/10/2024 20,49 20,93 +4,13% 20,39 21,16 20,85 20,91 20,94 14.140 13.358.317.900
25/10/2024 20,41 20,10 -1,62% 20,06 20,48 20,18 20,10 20,11 11.050 7.140.541.500
24/10/2024 20,32 20,43 +0,89% 20,13 20,50 20,34 20,43 20,44 12.725 9.617.056.100
23/10/2024 20,07 20,25 -0,34% 20,04 20,32 20,21 20,25 20,28 13.617 9.306.189.500
22/10/2024 20,76 20,32 -2,68% 20,31 20,82 20,45 20,32 20,35 11.293 9.709.682.400
21/10/2024 20,76 20,88 +0,38% 20,67 20,98 20,80 20,88 20,89 7.675 6.573.772.300
18/10/2024 20,87 20,80 -0,24% 20,70 21,12 20,87 20,80 20,88 13.128 10.088.400.100
17/10/2024 20,82 20,85 -1,37% 20,59 20,95 20,80 20,80 20,85 9.731 6.727.548.900
16/10/2024 20,78 21,14 +2,42% 20,45 21,30 21,02 21,10 21,14 16.368 15.192.024.900
15/10/2024 21,08 20,64 -1,57% 20,55 21,15 20,82 20,64 20,65 12.797 17.059.119.700
14/10/2024 20,80 20,97 +0,62% 20,49 20,97 20,79 20,79 20,97 10.911 7.970.512.300
11/10/2024 20,69 20,84 -0,33% 20,64 20,88 20,76 20,83 20,90 9.735 4.311.573.600
10/10/2024 20,57 20,91 +1,06% 20,50 20,99 20,81 20,90 20,91 9.067 6.956.234.300
9/10/2024 20,80 20,69 -1,38% 20,46 20,85 20,61 20,66 20,69 18.675 8.281.773.200
8/10/2024 20,92 20,98 -0,29% 20,80 21,21 20,93 20,94 20,98 10.084 7.464.840.100
7/10/2024 21,34 21,04 -0,66% 20,93 21,44 21,08 20,98 21,08 10.050 7.286.070.900
4/10/2024 20,96 21,18 +0,33% 20,89 21,18 21,06 21,15 21,18 10.040 7.541.586.800
3/10/2024 21,19 21,11 -1,77% 20,69 21,19 20,91 21,08 21,11 13.728 9.299.947.000
2/10/2024 21,85 21,49 +0,42% 21,49 21,93 21,70 21,49 21,56 16.136 10.091.038.800
1/10/2024 21,48 21,40 +0,90% 21,21 21,62 21,42 21,40 21,41 12.707 9.347.174.300
30/9/2024 21,21 21,21 -0,14% 21,18 21,47 21,29 21,21 21,23 9.961 9.737.510.000
26/9/2024 21,04 21,24 +1,68% 20,87 21,30 21,11 21,24 21,25 12.079 8.911.014.300
25/9/2024 21,65 20,89 -2,88% 20,80 21,65 21,05 20,87 20,90 17.957 15.593.055.200
24/9/2024 21,24 21,51 +1,89% 20,97 21,57 21,31 21,50 21,51 16.432 12.785.079.600
23/9/2024 21,30 21,11 -1,12% 21,02 21,34 21,15 21,07 21,11 21.529 8.851.492.300
20/9/2024 22,03 21,35 -3,48% 21,35 22,03 21,51 21,34 21,35 25.913 20.588.819.000
19/9/2024 22,60 22,12 -1,16% 22,04 22,64 22,20 22,11 22,12 13.728 11.580.198.200
18/9/2024 22,96 22,38 -3,12% 22,38 23,02 22,61 22,38 22,41 20.756 15.665.862.900
17/9/2024 22,80 23,10 +0,13% 22,70 23,11 22,90 22,99 23,11 14.057 9.195.715.900
16/9/2024 22,82 23,07 +1,18% 22,74 23,07 22,91 22,89 23,07 13.595 7.429.302.400
13/9/2024 23,13 22,80 -0,09% 22,80 23,17 22,98 22,79 22,80 19.607 11.253.251.800
12/9/2024 22,86 22,82 -0,57% 22,69 23,11 22,84 22,81 22,86 14.615 10.068.131.000
11/9/2024 22,88 22,95 +0,39% 22,76 23,18 22,94 22,95 23,01 17.545 9.688.099.600
10/9/2024 23,86 22,86 -3,91% 22,84 23,86 23,02 22,83 22,86 16.269 11.377.765.900
9/9/2024 23,55 23,79 +3,34% 23,47 24,27 23,99 23,79 23,81 25.434 16.872.477.600
6/9/2024 23,30 23,02 -1,29% 22,98 23,45 23,10 23,02 23,04 17.660 10.197.518.700
5/9/2024 22,87 23,32 +1,83% 22,71 23,32 23,14 23,31 23,32 25.317 13.763.601.700
4/9/2024 23,00 22,90 +0,93% 22,71 23,10 22,90 22,90 22,91 17.095 11.615.974.900
3/9/2024 22,56 22,69 +0,31% 22,48 22,85 22,68 22,69 22,70 17.153 10.327.556.500
2/9/2024 23,41 22,62 -3,17% 22,57 23,42 22,74 22,61 22,63 10.335 7.458.777.800
30/8/2024 23,00 23,36 +0,91% 22,69 23,48 23,33 23,36 23,37 15.999 32.988.496.600
29/8/2024 23,49 23,15 -1,49% 22,91 23,64 23,11 23,13 23,16 22.219 11.090.343.000
28/8/2024 23,56 23,50 -0,25% 23,36 23,64 23,49 23,49 23,50 11.184 6.673.614.100
27/8/2024 23,76 23,56 -0,76% 23,50 23,86 23,61 23,56 23,59 11.455 8.382.984.800
26/8/2024 23,80 23,74 +0,38% 23,60 23,94 23,80 23,73 23,74 13.689 14.504.943.400
23/8/2024 23,81 23,65 +0,25% 23,59 24,00 23,74 23,65 23,66 17.983 12.225.974.200
22/8/2024 23,89 23,59 -0,46% 23,54 23,93 23,68 23,58 23,65 18.051 12.271.125.300
21/8/2024 23,70 23,70 +0,38% 23,56 23,99 23,72 23,70 23,71 23.213 14.632.569.100
20/8/2024 23,96 23,61 -1,42% 23,61 24,07 23,82 23,60 23,61 22.310 11.650.460.900
19/8/2024 24,10 23,95 -0,21% 23,71 24,43 24,13 23,95 23,96 35.448 26.878.042.200
16/8/2024 23,89 24,00 +1,05% 23,67 24,11 23,91 23,99 24,09 1.816 21.609.213.100
15/8/2024 23,72 23,75 +0,64% 23,43 23,98 23,71 23,74 23,75 1.087 17.693.181.100
14/8/2024 23,75 23,60 -1,34% 23,60 24,04 23,74 23,56 23,60 114 13.704.746.900
13/8/2024 23,39 23,92 +3,59% 23,28 23,92 23,61 23,90 23,92 1.447 13.810.680.100
12/8/2024 23,45 23,09 +0,17% 23,09 23,45 23,23 23,09 23,21 5.801 8.713.918.400
9/8/2024 22,60 23,05 +2,58% 22,60 23,58 23,15 23,04 23,05 5.789 14.341.822.000
8/8/2024 22,55 22,47 -5,94% 22,12 23,05 22,49 22,47 22,48 149 41.029.042.400
7/8/2024 22,30 23,89 +8,00% 22,19 23,89 23,17 23,77 23,89 2.018 27.394.676.700
6/8/2024 22,23 22,12 -0,09% 22,10 22,49 22,29 22,12 22,13 4.305 18.563.744.900
5/8/2024 22,26 22,14 -3,06% 21,76 22,50 22,12 22,13 22,21 1.412 20.145.384.600
2/8/2024 22,70 22,84 +1,38% 22,26 22,97 22,65 22,83 22,84 6.832 11.909.616.700
1/8/2024 22,26 22,53 +1,44% 22,26 22,76 22,46 22,46 22,53 7.466 10.305.683.100
31/7/2024 22,47 22,21 -1,11% 22,00 22,66 22,27 22,21 22,25 5.322 10.666.463.900
30/7/2024 22,64 22,46 -0,93% 22,42 22,93 22,61 22,46 22,47 8.496 7.270.685.600
29/7/2024 22,70 22,67 -1,00% 22,56 22,84 22,68 22,66 22,73 7.044 4.213.149.100
26/7/2024 22,17 22,90 +3,06% 22,00 22,90 22,59 22,88 22,91 4.200 9.528.626.900
25/7/2024 22,77 22,22 -2,42% 22,22 22,80 22,39 22,22 22,25 5.547 9.880.991.400
24/7/2024 22,61 22,77 -0,26% 22,60 23,06 22,87 22,76 22,90 6.975 7.580.859.300
23/7/2024 23,25 22,83 -1,08% 22,69 23,38 22,88 22,82 22,83 7.535 10.445.060.300
22/7/2024 23,25 23,08 -0,60% 22,88 23,44 23,15 23,08 23,15 3.430 9.148.240.200
19/7/2024 22,27 23,22 +2,88% 22,25 23,24 23,04 23,18 23,05 3.263 10.720.224.200
18/7/2024 22,98 22,57 -2,76% 22,57 23,14 22,79 22,55 22,62 5.831 8.978.465.000
17/7/2024 22,68 23,21 +2,97% 22,50 23,23 23,03 23,18 23,22 2.472 9.960.803.600
16/7/2024 22,42 22,54 +0,63% 22,42 22,92 22,63 22,53 22,61 4.333 9.294.837.400
15/7/2024 22,79 22,40 -1,32% 22,31 22,88 22,51 22,39 22,34 1.746 6.450.838.900
12/7/2024 23,09 22,70 -1,94% 22,66 23,19 22,80 22,69 22,71 5.011 7.360.289.600
11/7/2024 23,05 23,15 +0,65% 22,92 23,29 23,12 23,13 23,16 6.064 9.740.015.200
10/7/2024 23,23 23,00 +0,09% 22,70 23,39 22,99 22,91 23,01 195 12.604.381.900
9/7/2024 22,54 22,98 +1,73% 22,38 23,22 22,99 22,98 23,02 9.315 10.639.023.200
8/7/2024 22,30 22,59 +2,22% 21,74 22,59 22,28 22,53 22,59 1.095 7.170.664.600
5/7/2024 22,00 22,10 +1,05% 21,73 22,22 21,92 22,10 22,11 3.595 5.935.174.700
4/7/2024 22,11 21,87 0,00% 21,86 22,27 22,02 21,87 21,90 6.964 4.709.999.700
3/7/2024 21,57 21,87 +1,67% 21,56 22,16 21,99 21,82 21,87 1.936 6.363.019.300
2/7/2024 21,74 21,51 -1,06% 21,38 21,77 21,54 21,51 21,58 1.916 6.052.338.700
1/7/2024 21,57 21,74 +0,65% 21,44 21,87 21,62 21,68 21,74 9.611 6.604.451.900
28/6/2024 21,96 21,60 -2,09% 21,60 21,96 21,68 21,59 21,61 3.316 7.651.729.400
27/6/2024 21,53 22,06 +2,51% 21,49 22,06 21,83 22,03 22,06 3.165 9.066.329.100
26/6/2024 21,53 21,52 -0,88% 21,32 21,74 21,52 21,52 21,59 4.598 8.844.111.600
25/6/2024 22,01 21,71 -1,63% 21,62 22,03 21,72 21,70 21,75 1.147 6.301.376.100
24/6/2024 21,80 22,07 +2,22% 21,51 22,10 21,97 22,05 22,07 9.843 11.086.052.200
21/6/2024 21,35 21,59 +0,28% 21,35 21,87 21,62 21,59 21,65 3.347 13.255.811.100
20/6/2024 21,83 21,53 -0,65% 21,32 21,92 21,56 21,52 21,53 6.691 7.682.484.300
19/6/2024 21,28 21,67 +0,93% 21,26 21,70 21,52 21,64 21,67 5.947 3.361.256.100
18/6/2024 21,57 21,47 -0,46% 21,30 21,75 21,47 21,46 21,48 1.057 6.470.373.400
17/6/2024 21,57 21,57 -0,83% 21,40 21,83 21,60 21,51 21,57 956 7.307.729.700
14/6/2024 22,21 21,75 +0,18% 21,68 22,45 21,91 21,74 21,85 3.263 10.765.865.800
13/6/2024 21,83 21,71 -0,55% 21,54 21,99 21,75 21,71 21,77 2.392 8.604.549.700
12/6/2024 22,72 21,83 -3,96% 21,83 22,90 22,06 22,13 21,90 5.011 13.659.334.800
11/6/2024 22,76 22,73 +0,98% 22,38 22,95 22,65 22,73 22,74 4.155 9.414.686.800
10/6/2024 22,08 22,51 +1,58% 22,08 22,67 22,49 22,50 22,51 3.756 6.725.569.700
7/6/2024 22,70 22,16 -3,32% 22,16 22,80 22,43 22,16 22,21 5.316 12.565.870.200
6/6/2024 23,01 22,92 -0,39% 22,78 23,28 22,96 22,92 22,94 9.721 6.690.386.200
5/6/2024 22,83 23,01 +0,13% 22,76 23,18 23,00 22,96 23,02 4.138 11.541.485.200
4/6/2024 22,89 22,98 -0,17% 22,48 23,03 22,78 22,98 23,00 6.854 13.279.611.000
3/6/2024 23,23 23,02 -0,65% 22,86 23,33 23,11 23,01 23,15 4.433 7.441.241.700
31/5/2024 23,46 23,17 -1,82% 23,07 23,58 23,23 23,17 23,18 5.771 43.144.060.800
29/5/2024 23,63 23,60 -1,54% 23,58 23,88 23,72 23,59 23,60 1.270 5.840.516.700
28/5/2024 24,25 23,97 0,00% 23,82 24,25 23,99 23,95 23,97 7.160 7.547.711.400
27/5/2024 23,84 23,97 +0,55% 23,81 24,12 23,97 23,89 23,98 5.135 3.031.336.700
24/5/2024 23,87 23,84 -0,13% 23,83 24,44 24,09 23,83 23,84 9.261 6.575.527.300
23/5/2024 24,42 23,87 -2,49% 23,87 24,59 24,03 23,87 23,92 2.679 15.972.491.900
22/5/2024 24,45 24,48 -0,57% 24,42 25,08 24,68 24,48 24,49 9.463 14.209.890.500
21/5/2024 24,63 24,62 -0,12% 24,50 24,82 24,65 24,62 24,77 7.942 7.223.512.300
20/5/2024 24,71 24,65 -0,76% 24,56 24,94 24,68 24,65 24,70 6.629 4.329.730.400
17/5/2024 25,09 24,84 -1,43% 24,64 25,27 24,80 24,83 24,84 3.751 7.967.078.500
16/5/2024 25,56 25,20 +0,28% 25,02 25,68 25,25 25,20 25,37 682 7.049.404.100
15/5/2024 25,01 25,13 +1,49% 24,52 25,24 24,94 25,09 25,13 1.655 9.824.405.700
14/5/2024 24,52 24,76 +1,27% 24,52 25,01 24,72 24,75 24,85 2.253 13.753.070.800
13/5/2024 24,49 24,45 -0,12% 24,22 24,84 24,53 24,43 24,49 3.359 9.482.059.000

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.