O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

UGPA3F - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 21,04 20,73 -1,47% 20,69 21,25 20,97 20,73 20,81 893 17.697.665
5/9/2025 20,00 21,04 +5,78% 19,90 21,13 20,85 21,04 21,09 1.283 42.119.402
4/9/2025 19,82 19,89 +1,43% 19,43 19,98 19,70 19,62 19,89 484 12.070.000
3/9/2025 19,76 19,61 -0,20% 19,61 19,96 19,76 19,61 19,63 538 14.957.263
2/9/2025 19,70 19,65 -1,50% 19,40 19,85 19,61 19,65 19,85 594 16.031.415
1/9/2025 19,53 19,95 +0,86% 19,40 19,95 19,58 19,73 19,95 682 16.858.571
29/8/2025 20,00 19,78 -1,10% 19,62 20,34 19,88 19,72 19,78 1.117 25.556.183
28/8/2025 18,51 20,00 +7,41% 18,51 20,07 19,74 20,00 20,02 1.600 50.312.097
27/8/2025 18,20 18,62 +2,65% 18,01 18,62 18,40 18,46 18,62 585 18.746.720
26/8/2025 18,05 18,14 +1,06% 17,75 18,14 18,02 18,10 18,14 568 13.273.100
25/8/2025 18,00 17,95 -0,22% 17,84 18,18 17,99 17,86 17,95 513 15.594.471
22/8/2025 17,65 17,99 +1,41% 17,55 18,05 17,88 17,85 17,99 680 16.662.485
21/8/2025 18,01 17,74 -0,50% 17,60 18,07 17,78 17,74 17,96 743 15.366.823
20/8/2025 17,12 17,83 +2,77% 17,12 18,06 17,83 17,83 17,99 1.420 30.668.132
19/8/2025 17,78 17,35 -3,18% 17,01 17,78 17,25 17,12 17,35 711 19.441.366
18/8/2025 17,60 17,92 +0,79% 17,40 17,92 17,77 17,84 17,92 639 16.071.622
15/8/2025 17,62 17,78 +1,31% 17,28 17,79 17,59 17,55 17,78 480 12.247.232
14/8/2025 17,03 17,55 +2,93% 17,03 17,87 17,66 17,52 17,55 1.274 35.401.548
13/8/2025 17,11 17,05 -0,23% 16,76 17,15 16,97 16,96 17,05 340 11.815.479
12/8/2025 16,53 17,09 +5,56% 16,41 17,32 17,02 17,09 17,30 653 20.186.692
11/8/2025 16,48 16,19 -1,22% 16,19 16,66 16,37 16,19 16,45 598 13.037.798
8/8/2025 17,36 16,39 -5,70% 16,31 17,36 16,77 16,39 16,59 990 26.995.795
7/8/2025 17,13 17,38 +2,66% 17,05 17,56 17,30 17,38 17,57 1.653 71.518.322
6/8/2025 16,71 16,93 +1,32% 16,70 17,09 16,93 16,87 16,99 6.219 68.558.567
5/8/2025 16,79 16,71 -0,48% 16,57 16,99 16,82 16,71 16,82 462 12.982.082
4/8/2025 16,92 16,79 -0,47% 16,60 17,24 16,76 16,66 16,79 707 23.155.845
1/8/2025 17,49 16,87 -1,06% 16,87 17,49 17,18 16,87 17,14 785 25.916.883
31/7/2025 16,93 17,05 -0,12% 16,85 17,25 17,01 17,05 17,10 413 13.006.276
30/7/2025 17,13 17,07 +0,06% 16,73 17,43 17,07 17,07 17,08 584 11.928.006
29/7/2025 16,90 17,06 +1,19% 16,87 17,29 17,08 17,06 17,15 430 9.930.382
28/7/2025 16,60 16,86 +1,57% 16,60 17,21 16,98 16,86 16,96 774 16.043.762
25/7/2025 16,29 16,60 +2,91% 16,10 16,75 16,48 16,46 16,60 670 15.656.623
24/7/2025 16,21 16,13 -0,49% 15,81 16,28 16,08 16,13 16,30 464 8.985.339
23/7/2025 15,70 16,21 +3,25% 15,59 16,34 16,13 16,21 16,26 632 11.675.771
22/7/2025 15,98 15,70 -0,19% 15,70 16,08 15,88 15,70 15,73 655 12.720.517
21/7/2025 15,98 15,73 -0,69% 15,64 16,01 15,81 15,73 15,78 498 12.521.625
18/7/2025 16,16 15,84 -2,22% 15,59 16,16 15,78 15,74 15,84 803 18.020.556
17/7/2025 16,60 16,20 -2,06% 16,08 16,60 16,24 16,10 16,20 520 11.988.896
16/7/2025 16,67 16,54 -1,66% 16,16 16,80 16,42 16,45 16,54 431 10.909.346
15/7/2025 16,92 16,82 +0,54% 16,38 17,10 16,60 16,60 16,82 740 14.549.832
14/7/2025 16,92 16,73 -2,39% 16,60 17,14 16,74 16,71 16,73 547 19.323.727
11/7/2025 17,55 17,14 -2,34% 17,08 17,59 17,25 17,12 17,14 379 14.965.646
10/7/2025 17,60 17,55 -1,07% 17,18 17,64 17,38 17,55 17,70 420 13.057.342
9/7/2025 17,68 17,74 +0,34% 17,52 17,86 17,67 17,56 17,74 319 14.448.761
8/7/2025 18,07 17,68 -1,72% 17,62 18,15 17,74 17,68 17,90 411 14.153.271
7/7/2025 18,17 17,99 -0,55% 17,54 18,17 17,76 17,90 17,99 627 16.957.962
4/7/2025 18,00 18,09 +1,97% 17,69 18,12 18,03 18,07 18,09 651 11.695.106
3/7/2025 17,71 17,74 +1,66% 17,55 18,16 17,93 17,74 17,89 710 21.851.920
2/7/2025 17,97 17,45 -2,89% 17,45 17,97 17,60 17,45 17,74 813 20.897.280
1/7/2025 17,29 17,97 +2,98% 17,22 17,97 17,75 17,78 17,97 628 21.526.957
30/6/2025 17,08 17,45 +2,71% 16,87 17,70 17,53 17,45 17,56 819 21.824.932
27/6/2025 16,81 16,99 +1,07% 16,52 17,13 16,94 16,89 16,99 644 22.041.338
26/6/2025 17,17 16,81 -1,12% 16,68 17,17 16,86 16,81 16,93 672 20.337.423
25/6/2025 17,33 17,00 -2,58% 16,93 17,36 17,12 17,00 17,20 381 11.099.556
24/6/2025 17,00 17,45 +2,65% 16,96 17,45 17,30 17,24 17,45 314 10.412.957
23/6/2025 17,35 17,00 -2,07% 16,82 17,35 17,03 16,89 17,00 690 13.933.947
20/6/2025 17,30 17,36 +0,58% 17,03 17,36 17,20 17,03 17,36 552 14.085.065
18/6/2025 17,20 17,26 +0,94% 17,13 17,48 17,30 17,21 17,26 448 12.008.010
17/6/2025 17,29 17,10 -0,87% 17,05 17,32 17,19 17,10 17,29 564 11.502.867
16/6/2025 17,32 17,25 +1,41% 17,02 17,32 17,22 17,12 17,25 392 9.743.284
13/6/2025 17,26 17,01 -1,05% 16,93 17,28 17,13 17,01 17,07 1.046 14.240.799
12/6/2025 16,90 17,19 +1,72% 16,74 17,21 17,08 17,19 17,20 449 11.030.151
11/6/2025 16,50 16,90 +1,50% 16,41 17,15 16,89 16,90 17,00 573 14.817.960
10/6/2025 16,49 16,65 +1,90% 16,49 16,92 16,68 16,53 16,65 563 12.680.394
9/6/2025 16,25 16,34 +1,11% 15,94 16,52 16,25 16,34 16,48 607 13.366.658
6/6/2025 16,18 16,16 +0,94% 16,04 16,28 16,13 16,05 16,20 410 8.966.511
5/6/2025 16,37 16,01 -2,20% 16,00 16,37 16,12 16,01 16,22 635 12.199.694
4/6/2025 16,68 16,37 -1,44% 16,19 16,86 16,51 16,35 16,37 497 13.634.266
3/6/2025 16,11 16,61 +2,66% 15,97 16,61 16,42 16,56 16,61 669 12.881.247
2/6/2025 16,29 16,18 -0,68% 15,98 16,62 16,17 15,98 16,18 732 13.322.912
30/5/2025 16,85 16,29 -3,32% 16,19 16,85 16,31 16,22 16,31 977 19.966.337
29/5/2025 16,50 16,85 +0,42% 16,49 16,87 16,71 16,75 16,85 578 8.830.105
28/5/2025 16,90 16,78 -1,53% 16,55 16,90 16,71 16,73 16,78 482 9.501.603
27/5/2025 16,81 17,04 +1,37% 16,81 17,38 17,07 16,94 17,04 405 10.904.358
26/5/2025 16,43 16,81 +2,31% 16,43 16,81 16,70 16,66 16,81 454 7.273.700
23/5/2025 16,50 16,43 -1,20% 16,17 16,77 16,45 16,43 16,63 887 10.238.810
22/5/2025 16,57 16,63 +0,42% 16,57 17,00 16,75 16,60 16,63 2.475 15.920.256
21/5/2025 17,58 16,56 -5,80% 16,56 17,58 16,85 16,56 16,60 1.139 19.820.310
20/5/2025 17,63 17,58 -0,90% 17,39 17,75 17,57 17,58 17,75 333 10.149.640
19/5/2025 17,25 17,74 +0,74% 17,25 17,86 17,64 17,65 17,74 515 12.766.507
16/5/2025 17,36 17,61 +2,50% 16,94 17,61 17,31 17,34 17,61 296 8.923.967
15/5/2025 16,93 17,18 -0,46% 16,93 17,53 17,29 17,18 17,45 513 10.153.759
14/5/2025 17,04 17,26 -0,17% 17,01 17,49 17,22 17,14 17,26 521 12.948.501
13/5/2025 16,25 17,29 +6,93% 16,12 17,49 17,07 17,14 17,29 703 24.084.312
12/5/2025 16,38 16,17 -1,28% 16,05 16,49 16,26 16,17 16,24 645 11.758.251
9/5/2025 16,44 16,38 +0,49% 16,05 16,44 16,24 16,22 16,38 822 14.129.577
8/5/2025 16,83 16,30 -3,49% 16,12 17,30 16,47 16,17 16,30 1.337 26.439.477
7/5/2025 17,83 16,89 -3,21% 16,80 17,83 17,04 16,87 16,89 707 19.812.589
6/5/2025 17,40 17,45 +0,75% 17,27 17,71 17,53 17,45 17,63 435 10.276.435
5/5/2025 17,83 17,32 -2,86% 17,03 17,95 17,27 17,15 17,32 660 14.130.254
2/5/2025 17,93 17,83 +0,62% 17,58 17,93 17,76 17,75 17,83 345 10.102.893
29/4/2025 18,12 17,72 -1,28% 17,72 18,14 17,93 17,72 17,95 576 11.087.912
28/4/2025 18,00 17,95 -0,83% 17,89 18,32 18,03 17,95 18,00 480 8.943.793
25/4/2025 17,97 18,10 +1,40% 17,50 18,15 17,95 18,00 18,10 441 9.491.592
24/4/2025 17,45 17,85 +2,35% 17,31 17,95 17,75 17,79 17,85 807 15.844.342
23/4/2025 17,16 17,44 +1,75% 16,95 17,51 17,38 17,30 17,44 570 13.159.059
22/4/2025 17,28 17,14 -0,81% 16,67 17,33 16,90 17,02 17,14 867 16.069.721
17/4/2025 16,70 17,28 +2,01% 16,55 17,28 17,00 17,28 17,29 546 16.626.117
16/4/2025 16,78 16,94 +2,48% 16,57 16,94 16,81 16,70 16,94 347 10.211.180
15/4/2025 16,91 16,53 -2,02% 16,53 16,92 16,68 16,53 16,70 364 11.371.830
14/4/2025 16,88 16,87 -1,17% 16,56 17,12 16,77 16,73 16,87 439 9.705.126
11/4/2025 16,90 17,07 +3,27% 16,61 17,07 16,85 16,94 17,07 285 8.520.661
10/4/2025 17,01 16,53 -2,88% 16,42 17,01 16,65 16,53 16,64 558 13.048.610
9/4/2025 16,45 17,02 +6,38% 16,28 17,16 16,48 16,78 17,02 2.419 41.356.240
8/4/2025 16,80 16,00 -3,79% 16,00 17,09 16,42 16,00 16,44 2.024 37.081.997
7/4/2025 17,00 16,63 -1,71% 16,38 17,35 16,85 16,63 16,78 1.147 24.747.416
4/4/2025 17,76 16,92 -4,73% 16,80 17,76 17,05 16,92 17,03 589 13.161.955
3/4/2025 17,34 17,76 +2,07% 17,02 17,90 17,64 17,63 17,76 973 19.367.112
2/4/2025 17,38 17,40 +0,99% 17,30 17,60 17,42 17,40 17,60 370 11.051.855
1/4/2025 17,25 17,23 -0,63% 17,00 17,61 17,34 17,23 17,33 957 21.002.333
31/3/2025 17,52 17,34 -2,53% 17,21 18,54 17,51 17,32 17,34 3.528 58.056.842
28/3/2025 17,80 17,79 +1,72% 17,21 17,80 17,59 17,68 17,79 450 9.726.015
27/3/2025 17,57 17,49 -2,24% 17,49 17,96 17,72 17,49 17,70 479 10.020.152
26/3/2025 18,05 17,89 +1,47% 17,72 18,05 17,84 17,80 17,89 992 19.581.953
25/3/2025 17,27 17,63 -0,28% 17,27 18,11 17,78 17,63 17,88 763 14.622.666
24/3/2025 17,65 17,68 -0,23% 17,38 17,96 17,52 17,45 17,68 1.142 20.825.086
21/3/2025 17,70 17,72 +0,11% 17,69 17,93 17,79 17,72 17,76 777 17.743.577
20/3/2025 17,36 17,70 +1,14% 17,35 17,90 17,69 17,70 17,79 619 15.901.408
19/3/2025 17,23 17,50 +1,69% 17,23 17,62 17,40 17,36 17,50 1.689 25.960.600
18/3/2025 17,58 17,21 -1,26% 17,20 17,58 17,31 17,20 17,32 1.919 30.931.867
17/3/2025 17,20 17,43 +1,40% 17,05 17,62 17,44 17,43 17,59 660 16.861.001
14/3/2025 16,33 17,19 +6,51% 16,20 17,19 16,93 17,01 17,19 888 17.040.569
13/3/2025 15,54 16,14 +2,22% 15,50 16,30 16,09 16,14 16,15 723 10.928.472
12/3/2025 15,37 15,79 +2,73% 15,37 15,80 15,62 15,79 15,80 434 10.726.862
11/3/2025 15,80 15,37 -2,97% 15,35 15,87 15,47 15,37 15,38 922 14.164.958
10/3/2025 15,75 15,84 -0,44% 15,54 16,19 15,76 15,68 15,84 576 12.754.917
7/3/2025 15,60 15,91 -0,75% 15,26 16,15 15,80 15,78 15,91 808 14.226.224
6/3/2025 16,08 16,03 -0,06% 15,75 16,21 15,94 15,90 16,03 1.126 18.676.015
5/3/2025 16,71 16,04 -3,84% 16,04 17,03 16,28 16,04 16,19 706 17.329.190
28/2/2025 17,07 16,68 -1,42% 16,57 17,08 16,79 16,68 16,89 3.535 25.125.569
27/2/2025 16,50 16,92 +1,87% 16,50 17,25 16,97 16,92 17,09 910 16.377.848
26/2/2025 16,61 16,61 +0,24% 16,25 16,81 16,50 16,36 16,61 502 9.450.772
25/2/2025 16,28 16,57 +0,67% 16,25 16,87 16,63 16,56 16,67 408 9.291.372
24/2/2025 16,56 16,46 -0,60% 16,23 16,70 16,44 16,20 16,46 797 14.742.016
21/2/2025 16,40 16,56 +1,28% 16,29 16,57 16,45 16,33 16,56 721 21.850.180
20/2/2025 16,98 16,35 -1,98% 16,35 16,99 16,57 16,35 16,45 531 9.637.626
19/2/2025 17,31 16,68 -3,64% 16,68 17,31 16,90 16,68 16,88 596 11.627.135
18/2/2025 17,52 17,31 -0,17% 17,04 17,62 17,24 17,22 17,31 489 14.272.118
17/2/2025 17,29 17,34 +0,52% 16,75 17,70 17,47 17,34 17,36 533 13.034.954
14/2/2025 16,56 17,25 +5,50% 16,56 17,37 17,11 17,25 17,39 826 16.965.649
13/2/2025 16,32 16,35 +0,99% 16,32 16,71 16,52 16,35 16,55 419 12.134.778
12/2/2025 16,51 16,19 -1,94% 16,11 16,63 16,32 16,19 16,33 493 13.937.603
11/2/2025 16,84 16,51 -0,42% 16,51 17,11 16,85 16,50 16,51 383 9.769.095
10/2/2025 16,01 16,58 +3,17% 16,01 16,78 16,58 16,58 16,61 442 11.432.116
7/2/2025 16,39 16,07 -2,55% 16,00 16,39 16,14 16,07 16,18 338 9.380.191
6/2/2025 16,04 16,49 +3,00% 15,95 16,49 16,25 16,22 16,49 449 10.983.480
5/2/2025 16,78 16,01 -4,36% 16,01 16,78 16,19 16,01 16,17 496 11.124.787
4/2/2025 16,89 16,74 -0,59% 16,22 16,89 16,45 16,42 16,74 550 10.417.681
3/2/2025 16,54 16,84 +2,06% 16,25 16,84 16,65 16,60 16,84 662 14.748.987
31/1/2025 17,07 16,50 -2,94% 16,50 17,27 16,84 16,50 16,72 476 15.736.357
30/1/2025 16,64 17,00 +2,29% 16,59 17,18 16,96 17,00 17,18 471 11.981.617
29/1/2025 16,28 16,62 +2,09% 16,28 16,73 16,58 16,40 16,62 603 11.668.095
28/1/2025 16,85 16,28 -1,75% 16,28 16,96 16,54 16,28 16,48 517 12.764.608
27/1/2025 16,15 16,57 +3,43% 15,92 16,81 16,59 16,57 16,80 581 13.364.614
24/1/2025 16,16 16,02 -1,66% 16,00 16,29 16,07 16,02 16,20 1.697 19.024.792
23/1/2025 16,44 16,29 -0,43% 16,12 16,65 16,32 16,15 16,29 299 8.981.112
22/1/2025 16,30 16,36 +0,74% 16,14 16,60 16,40 16,36 16,59 495 13.035.939
21/1/2025 16,10 16,24 -0,85% 15,85 16,36 16,15 16,17 16,24 380 11.031.210
20/1/2025 15,64 16,38 +2,63% 15,58 16,38 16,10 16,07 16,38 344 7.775.686
17/1/2025 16,10 15,96 -0,56% 15,76 16,27 15,96 15,83 15,96 1.814 12.430.329
16/1/2025 16,52 16,05 -1,35% 15,72 16,53 16,00 15,86 16,05 639 14.427.347
15/1/2025 15,58 16,27 +5,51% 15,56 16,53 16,20 16,27 16,49 1.055 20.910.406
14/1/2025 15,67 15,42 -1,41% 15,20 15,67 15,40 15,42 15,49 473 9.584.206
13/1/2025 15,79 15,64 -0,76% 15,49 15,79 15,63 15,58 15,64 435 12.029.166
10/1/2025 15,82 15,76 -0,06% 15,34 15,85 15,51 15,51 15,76 545 11.153.330
9/1/2025 16,15 15,77 -2,29% 15,69 16,50 15,89 15,77 16,01 641 13.469.906
8/1/2025 16,32 16,14 -0,86% 15,95 16,50 16,12 16,13 16,14 565 11.538.311
7/1/2025 16,15 16,28 +4,63% 16,15 17,00 16,56 16,28 16,30 679 16.525.932
6/1/2025 15,57 15,56 +0,39% 15,55 15,95 15,68 15,56 15,80 670 15.336.063
3/1/2025 15,85 15,50 -1,84% 15,50 15,96 15,64 15,50 15,72 578 10.794.607
2/1/2025 15,62 15,79 +0,64% 15,61 16,11 15,85 15,79 15,82 445 8.561.542
30/12/2024 16,00 15,69 -1,38% 15,64 16,00 15,76 15,69 15,91 610 16.195.718
27/12/2024 15,90 15,91 +0,38% 15,74 16,13 15,88 15,88 15,91 501 9.544.011
26/12/2024 16,25 15,85 -1,67% 15,85 16,46 16,02 15,85 16,10 585 12.889.303
23/12/2024 16,35 16,12 -1,41% 16,05 16,46 16,21 16,12 16,42 779 20.183.610
20/12/2024 16,39 16,35 +0,68% 16,11 16,61 16,39 16,35 16,46 588 12.036.150
19/12/2024 16,06 16,24 +2,20% 15,90 16,34 16,15 16,13 16,24 817 11.489.349
18/12/2024 16,66 15,89 -5,36% 15,89 16,83 16,19 15,89 16,00 661 13.723.991
17/12/2024 16,54 16,79 +2,69% 16,30 16,79 16,63 16,58 16,79 772 13.363.916
16/12/2024 17,00 16,35 -2,97% 16,35 17,00 16,59 16,35 16,57 1.224 23.999.657
13/12/2024 17,49 16,85 -3,05% 16,85 17,50 17,07 16,85 17,02 506 15.247.070
12/12/2024 18,49 17,38 -6,05% 17,30 18,49 17,60 17,38 17,64 768 18.294.038
11/12/2024 18,30 18,50 +0,54% 17,95 18,96 18,34 18,50 18,57 498 14.324.061
10/12/2024 17,73 18,40 +4,84% 17,60 18,51 18,26 18,14 18,40 506 15.014.562
9/12/2024 17,77 17,55 -0,23% 17,55 18,02 17,71 17,55 17,71 380 9.844.327
6/12/2024 18,25 17,59 -3,62% 17,49 18,25 17,70 17,59 17,69 497 11.672.957
5/12/2024 18,40 18,25 +1,22% 17,70 18,42 18,24 18,20 18,25 539 11.902.486
4/12/2024 17,67 18,03 +1,01% 17,47 18,04 17,77 17,67 18,03 424 13.612.224
3/12/2024 17,65 17,85 -0,67% 17,53 17,98 17,72 17,66 17,85 311 11.433.241
2/12/2024 17,69 17,97 -0,17% 17,24 18,00 17,67 17,81 17,97 771 15.810.629
29/11/2024 17,13 18,00 +6,51% 16,87 18,14 17,44 17,70 18,00 673 16.966.056
28/11/2024 18,03 16,90 -5,85% 16,90 18,03 17,38 16,90 17,44 1.005 22.191.865
27/11/2024 18,63 17,95 -3,18% 17,89 18,84 18,20 17,95 18,08 980 15.688.698
26/11/2024 18,52 18,54 -0,22% 18,52 19,24 18,83 18,54 18,78 448 11.647.811
25/11/2024 18,32 18,58 +1,03% 18,14 18,58 18,40 18,48 18,58 522 16.335.669
22/11/2024 18,41 18,39 +2,17% 17,93 18,48 18,18 18,28 18,39 372 8.233.308
21/11/2024 18,36 18,00 -2,07% 18,00 18,37 18,18 18,00 18,10 690 17.251.791
19/11/2024 18,79 18,38 -0,70% 18,30 18,79 18,44 18,38 18,46 577 19.845.158
18/11/2024 19,21 18,51 -3,64% 18,51 19,67 18,81 18,51 18,54 1.032 28.444.530
14/11/2024 20,36 19,21 -6,38% 19,21 20,65 19,83 19,21 19,60 1.661 33.994.919
13/11/2024 20,48 20,52 +0,29% 20,19 20,85 20,52 20,52 20,64 481 9.501.031
12/11/2024 20,61 20,46 +0,29% 20,16 20,90 20,44 20,37 20,46 446 6.457.385
11/11/2024 20,39 20,40 0,00% 20,12 20,67 20,46 20,40 20,65 402 8.221.491
8/11/2024 20,51 20,40 -0,83% 19,95 20,65 20,35 20,40 20,59 841 12.351.705
7/11/2024 21,25 20,57 -4,10% 20,57 21,61 21,13 20,57 21,06 763 12.846.050
6/11/2024 21,14 21,45 +1,80% 20,66 21,75 21,47 21,45 21,61 702 13.145.322
5/11/2024 21,00 21,07 -0,19% 20,82 21,37 21,12 21,07 21,30 351 10.787.584
4/11/2024 20,46 21,11 +4,09% 20,46 21,28 21,06 21,11 21,29 904 13.754.021
1/11/2024 20,90 20,28 -2,64% 20,28 20,91 20,51 20,28 20,44 643 10.899.406
31/10/2024 21,00 20,83 -0,76% 20,62 21,00 20,81 20,83 20,92 442 10.147.198
30/10/2024 21,09 20,99 -0,66% 20,82 21,37 21,05 20,86 20,99 624 19.896.465
29/10/2024 20,94 21,13 +1,34% 20,87 21,42 21,07 21,09 21,13 439 10.531.147
28/10/2024 20,22 20,85 +3,99% 20,22 21,15 20,85 20,85 21,02 817 13.708.623
25/10/2024 20,46 20,05 -1,57% 20,05 20,46 20,20 20,05 20,22 766 9.533.802
24/10/2024 20,11 20,37 +0,84% 20,11 20,50 20,35 20,37 20,51 287 7.740.480
23/10/2024 20,30 20,20 -1,27% 20,05 20,34 20,22 20,20 20,35 662 10.329.885
22/10/2024 20,77 20,46 -1,49% 20,32 20,98 20,48 20,34 20,46 890 12.091.605
21/10/2024 20,95 20,77 +0,05% 20,69 20,99 20,81 20,77 20,92 420 7.690.351
18/10/2024 20,86 20,76 -0,24% 20,72 21,09 20,86 20,76 20,97 430 9.191.838
17/10/2024 21,14 20,81 -0,90% 20,60 21,14 20,80 20,75 20,81 665 12.411.970
16/10/2024 20,64 21,00 +1,94% 20,46 21,28 20,98 21,00 21,28 845 16.908.370
15/10/2024 20,97 20,60 -1,34% 20,59 21,14 20,81 20,60 20,71 617 12.845.241
14/10/2024 20,94 20,88 +0,68% 20,51 20,94 20,72 20,88 20,90 969 13.600.027
11/10/2024 20,91 20,74 -0,62% 20,66 20,91 20,76 20,74 20,80 477 8.985.985
10/10/2024 20,80 20,87 +1,36% 20,52 20,99 20,74 20,82 20,95 380 11.805.329
9/10/2024 20,97 20,59 -1,95% 20,48 20,97 20,63 20,59 20,73 1.202 11.802.737
8/10/2024 21,00 21,00 +0,33% 20,72 21,18 20,91 20,90 21,00 767 9.889.001
7/10/2024 21,15 20,93 -1,04% 20,93 21,40 21,08 20,93 21,05 586 9.666.148
4/10/2024 20,96 21,15 +0,09% 20,80 21,15 21,03 21,05 21,15 672 11.340.210
3/10/2024 21,49 21,13 -1,77% 20,70 21,55 20,93 21,00 21,13 993 15.581.307
2/10/2024 21,64 21,51 0,00% 21,00 21,94 21,63 21,50 21,51 759 13.527.535
1/10/2024 21,20 21,51 +1,89% 21,20 21,61 21,42 21,31 21,51 843 13.537.537
30/9/2024 21,14 21,11 -0,66% 21,11 21,49 21,27 21,11 21,28 450 11.348.159
26/9/2024 21,55 21,25 +1,67% 20,70 21,55 21,11 21,25 21,36 573 11.146.943
25/9/2024 21,60 20,90 -3,11% 20,81 21,98 21,03 20,89 20,90 1.152 19.388.049
24/9/2024 21,31 21,57 +2,52% 20,99 21,57 21,33 21,47 21,57 661 12.496.192
23/9/2024 21,34 21,04 -2,14% 21,02 21,61 21,17 21,04 21,23 1.121 16.502.601
20/9/2024 22,10 21,50 -2,54% 21,38 22,10 21,56 21,41 21,50 1.472 26.860.435
19/9/2024 22,61 22,06 -2,39% 22,06 22,63 22,25 22,06 22,14 682 13.995.852
18/9/2024 22,82 22,60 -2,54% 22,44 23,03 22,66 22,49 22,60 1.307 15.677.549
17/9/2024 22,80 23,19 +0,56% 22,71 23,19 22,92 23,03 23,19 698 11.176.587
16/9/2024 22,85 23,06 +0,30% 22,74 23,06 22,89 22,87 23,06 891 14.969.275
13/9/2024 22,82 22,99 +0,61% 22,75 23,17 23,00 22,99 23,10 603 14.292.902
12/9/2024 22,95 22,85 +0,26% 22,64 23,09 22,84 22,85 22,99 657 9.942.913
11/9/2024 22,86 22,79 -0,61% 22,77 23,18 22,91 22,79 23,02 387 11.866.448
10/9/2024 23,85 22,93 -3,98% 22,84 23,90 23,09 22,93 22,99 1.488 24.981.955

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.