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.

UGPA3 - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
10/5/2024 24,90 24,48 -2,47% 24,40 25,03 24,58 24,47 24,49 8.161 17.576.140.800
9/5/2024 25,13 25,10 -6,34% 24,38 25,51 24,80 25,10 25,13 3.999 42.997.930.200
8/5/2024 26,51 26,80 +0,68% 26,23 26,93 26,67 26,78 26,80 2.645 9.983.264.700
7/5/2024 26,47 26,62 +1,64% 26,31 26,72 26,58 26,61 26,62 9.873 6.760.487.800
6/5/2024 26,64 26,19 -1,65% 26,17 26,94 26,54 26,18 26,20 4.876 14.357.695.400
3/5/2024 26,97 26,63 +1,10% 26,59 27,13 26,85 26,63 26,64 2.694 8.850.722.800
2/5/2024 26,28 26,34 +1,90% 26,19 26,80 26,50 26,33 26,34 3.246 8.730.628.000
30/4/2024 26,33 25,85 -2,23% 25,85 26,51 26,01 25,83 25,96 787 7.322.792.000
29/4/2024 26,37 26,44 -0,23% 26,32 26,63 26,45 26,43 26,44 6.950 4.710.049.700
26/4/2024 26,41 26,50 +0,72% 26,25 26,78 26,60 26,50 26,54 8.923 7.871.056.700
25/4/2024 25,65 26,31 +2,73% 25,57 26,31 26,12 26,31 26,32 513 10.174.192.400
24/4/2024 25,97 25,61 -1,61% 25,61 26,10 25,83 25,60 25,62 2.776 7.846.042.100
23/4/2024 26,34 26,03 -2,18% 26,00 26,54 26,26 26,03 26,18 4.344 9.529.937.100
22/4/2024 26,66 26,61 +0,15% 26,47 27,09 26,74 26,61 26,66 3.152 8.703.237.900
19/4/2024 26,67 26,57 +0,08% 26,46 26,86 26,63 26,55 26,57 3.036 6.799.856.100
18/4/2024 26,79 26,55 -0,90% 26,33 26,94 26,56 26,54 26,56 3.479 8.712.912.900
17/4/2024 26,87 26,79 -0,56% 26,52 26,92 26,72 26,78 26,80 4.913 8.125.779.800
16/4/2024 26,48 26,94 +0,11% 26,41 27,21 26,95 26,91 26,94 8.267 12.711.566.600
15/4/2024 26,90 26,91 -0,04% 26,65 27,16 26,92 26,90 26,96 3.582 9.454.993.500
12/4/2024 27,46 26,92 -3,10% 26,77 27,74 27,11 26,90 26,94 5.803 12.200.064.100
11/4/2024 27,45 27,78 +0,29% 27,42 27,92 27,77 27,77 27,78 2.360 7.333.651.200
10/4/2024 28,37 27,70 -3,11% 27,50 28,67 27,82 27,68 27,71 2.873 14.674.977.600
9/4/2024 28,78 28,59 0,00% 28,33 28,78 28,57 28,56 28,60 1.361 6.532.606.900
8/4/2024 27,84 28,59 +2,44% 27,68 28,62 28,40 28,48 28,59 723 7.618.100.800
5/4/2024 28,17 27,91 -1,20% 27,72 28,30 27,92 27,91 27,92 5.479 9.079.611.000
4/4/2024 28,26 28,25 0,00% 28,09 29,17 28,67 28,24 28,25 63 14.956.432.700
3/4/2024 28,06 28,25 +0,68% 27,46 28,28 27,89 28,24 28,25 3.866 13.364.212.500
2/4/2024 27,62 28,06 -0,25% 27,07 28,29 27,72 28,05 28,07 1.296 26.662.075.300
1/4/2024 28,21 28,13 -1,19% 27,96 28,64 28,20 28,11 28,13 760 6.891.453.200
28/3/2024 28,15 28,47 +1,21% 28,15 28,67 28,48 28,47 28,49 2.800 10.690.538.500
27/3/2024 27,60 28,13 +2,63% 27,40 28,24 27,91 28,11 28,13 290 7.993.587.300
26/3/2024 27,86 27,41 -1,44% 27,41 27,94 27,61 27,41 27,42 9.115 8.009.741.800
25/3/2024 27,80 27,81 +0,04% 27,63 28,08 27,84 27,81 27,86 4.413 10.482.092.300
22/3/2024 28,10 27,80 -1,63% 27,76 28,27 27,89 27,80 27,91 9.961 12.312.205.000
21/3/2024 28,57 28,26 -1,26% 28,26 28,80 28,35 28,26 28,38 7.608 7.227.681.900
20/3/2024 28,28 28,62 +0,81% 28,10 28,68 28,46 28,56 28,64 1.862 11.233.670.300
19/3/2024 28,28 28,39 0,00% 28,21 28,64 28,44 28,39 28,43 9.482 7.805.949.500
18/3/2024 28,50 28,39 -0,39% 27,97 28,64 28,26 28,36 28,40 344 7.578.906.200
15/3/2024 28,45 28,50 -0,73% 28,38 28,90 28,53 28,50 28,64 223 20.810.137.000
14/3/2024 28,42 28,71 +0,56% 28,34 28,89 28,65 28,68 28,72 3.096 9.228.938.900
13/3/2024 28,56 28,55 +0,18% 28,29 28,81 28,53 28,52 28,55 1.217 9.003.187.400
12/3/2024 28,67 28,50 +0,32% 28,19 28,79 28,46 28,50 28,52 2.870 8.523.435.800
11/3/2024 28,57 28,41 -1,56% 28,28 28,91 28,52 28,39 28,42 3.538 10.538.630.400
8/3/2024 28,30 28,86 -0,48% 28,30 29,05 28,85 0,00 0,00 4.392 11.210.733.400
7/3/2024 29,08 29,00 -0,41% 28,74 29,38 28,89 28,99 29,00 4.321 34.346.693.500
6/3/2024 29,04 29,12 +0,41% 28,85 29,35 29,12 29,09 29,14 7.304 22.031.223.200
5/3/2024 29,23 29,00 -0,68% 28,26 29,31 28,58 28,95 29,00 2.858 57.803.672.000
4/3/2024 29,50 29,20 -0,71% 29,12 29,67 29,28 29,20 29,25 5.002 14.433.186.100
1/3/2024 29,28 29,41 +0,17% 28,99 29,50 29,32 29,40 29,46 7.252 15.710.979.300
29/2/2024 30,69 29,36 -3,86% 28,69 30,93 29,37 29,35 29,39 4.430 57.511.576.300
28/2/2024 30,71 30,54 -1,00% 30,36 31,05 30,69 30,54 30,55 7.685 20.166.106.500
27/2/2024 30,92 30,85 -0,06% 30,78 31,24 31,00 30,84 30,85 9.018 17.582.976.000
26/2/2024 30,40 30,87 +1,18% 30,40 30,87 30,69 30,77 30,87 3.113 10.467.637.800
23/2/2024 31,10 30,51 -1,49% 30,40 31,10 30,58 0,00 0,00 7.266 14.629.547.200
22/2/2024 31,28 30,97 -0,35% 30,50 31,28 30,84 30,97 30,98 717 21.712.322.200
21/2/2024 30,43 31,08 +1,80% 30,23 31,09 30,90 31,08 31,09 4.589 26.983.553.100
20/2/2024 29,82 30,53 +2,38% 29,61 30,53 30,29 30,49 30,54 8.574 23.367.247.700
19/2/2024 29,90 29,82 -0,03% 29,39 29,91 29,67 29,70 29,84 6.542 6.577.611.600
16/2/2024 29,61 29,83 +1,26% 29,22 30,00 29,77 29,79 29,88 6.042 13.192.788.000
15/2/2024 29,41 29,46 +0,75% 28,89 29,62 29,27 29,46 29,48 2.925 10.493.977.100
14/2/2024 29,49 29,24 -1,32% 29,01 29,58 29,21 29,21 29,24 1.373 8.722.431.400
9/2/2024 29,00 29,63 +1,79% 29,00 29,89 29,63 0,00 0,00 3.227 13.904.593.900
8/2/2024 28,84 29,11 +0,55% 28,38 29,11 28,86 28,96 29,13 4.858 15.787.146.000
7/2/2024 28,60 28,95 +2,12% 28,37 29,00 28,79 28,95 28,96 4.899 18.599.488.800
6/2/2024 28,30 28,35 +0,60% 27,82 28,41 28,24 28,27 28,35 9.859 21.532.112.600
5/2/2024 27,64 28,18 +1,95% 27,49 28,25 27,95 28,17 28,18 2.493 11.221.650.000
2/2/2024 28,30 27,64 -2,88% 27,30 28,49 27,68 27,63 27,72 9.645 15.872.972.800
1/2/2024 28,25 28,46 +1,03% 28,11 28,53 28,35 28,43 28,47 8.081 13.812.121.100
31/1/2024 28,01 28,17 +1,26% 27,85 28,44 28,21 28,15 28,17 4.597 13.471.270.000
30/1/2024 27,85 27,82 -0,39% 27,62 27,90 27,80 27,81 27,83 3.719 26.108.395.400
29/1/2024 28,40 27,93 -1,34% 27,80 28,61 27,94 27,93 27,94 8.353 8.030.933.000
26/1/2024 27,95 28,31 +1,29% 27,84 28,39 28,24 28,27 28,32 797 10.452.259.200
25/1/2024 27,82 27,95 +0,47% 27,52 27,97 27,80 27,82 27,95 2.118 9.698.061.900
24/1/2024 27,94 27,82 -0,47% 27,47 27,99 27,76 27,78 27,82 3.351 16.009.255.500
23/1/2024 27,79 27,95 +1,08% 27,36 27,95 27,67 27,92 27,95 2.055 11.195.540.100
22/1/2024 27,65 27,65 -0,04% 27,35 27,80 27,64 27,57 27,65 9.802 9.842.129.100

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.