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.

UGPA3F - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,10 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
9/9/2024 23,02 23,88 +4,42% 23,00 24,26 24,00 23,88 24,02 1.816 34.365.482
6/9/2024 23,32 22,87 -1,68% 22,87 23,44 23,08 22,87 23,14 623 11.922.064
5/9/2024 23,14 23,26 +1,04% 22,71 23,30 23,12 23,26 23,27 697 13.980.012
4/9/2024 22,78 23,02 +1,99% 22,71 23,08 22,93 23,00 23,02 723 14.770.965
3/9/2024 22,59 22,57 -1,01% 22,50 22,84 22,64 22,57 22,90 727 17.238.841
2/9/2024 23,49 22,80 -2,36% 22,57 23,49 22,82 22,74 22,80 980 18.682.114
30/8/2024 23,19 23,35 +1,48% 22,70 23,47 23,25 23,35 23,41 798 20.226.278
29/8/2024 23,49 23,01 -2,13% 22,91 23,64 23,13 23,01 23,18 798 13.613.915
28/8/2024 23,46 23,51 +0,09% 23,37 23,63 23,49 23,51 23,53 650 9.848.687
27/8/2024 23,87 23,49 -0,97% 23,49 23,87 23,61 23,49 23,63 681 11.220.534
26/8/2024 23,60 23,72 +0,51% 23,59 24,00 23,79 23,72 23,83 1.206 14.509.999
23/8/2024 23,86 23,60 +0,43% 23,55 23,96 23,75 23,60 23,68 797 14.638.822
22/8/2024 23,89 23,50 -0,47% 23,50 24,15 23,67 23,50 23,70 799 15.654.105
21/8/2024 23,62 23,61 -0,46% 23,60 23,98 23,74 23,61 23,75 889 16.824.317
20/8/2024 24,20 23,72 -1,00% 23,66 24,21 23,81 23,70 23,72 730 25.704.941
19/8/2024 23,84 23,96 -0,50% 23,71 24,41 24,11 23,96 24,18 1.171 51.135.077
16/8/2024 23,87 24,08 +1,86% 23,67 24,10 23,93 24,00 24,08 1.486 27.158.162
15/8/2024 23,61 23,64 +0,30% 23,44 23,98 23,70 23,64 23,85 660 19.789.111
14/8/2024 23,77 23,57 -0,88% 23,57 24,04 23,78 23,57 23,66 999 31.129.973
13/8/2024 23,37 23,78 +2,06% 23,07 23,83 23,57 23,77 23,78 1.361 26.822.284
12/8/2024 23,18 23,30 +1,26% 23,01 23,53 23,26 23,14 23,30 668 13.083.855
9/8/2024 22,54 23,01 +2,63% 22,54 23,57 23,16 23,01 23,20 1.513 27.754.924
8/8/2024 23,00 22,42 -6,00% 22,13 23,70 22,52 22,42 22,66 2.225 45.080.870
7/8/2024 22,12 23,85 +7,92% 22,12 23,85 23,23 23,66 23,85 1.176 33.360.513
6/8/2024 22,14 22,10 0,00% 22,10 22,48 22,27 22,10 22,31 696 16.468.025
5/8/2024 22,31 22,10 -2,94% 21,77 22,57 22,05 22,10 22,25 1.254 39.532.618
2/8/2024 22,53 22,77 +0,75% 22,27 22,96 22,75 22,77 22,92 1.698 41.295.456
1/8/2024 22,11 22,60 +1,80% 22,11 22,75 22,50 22,42 22,60 591 12.203.050
31/7/2024 22,46 22,20 -0,80% 22,01 22,67 22,28 22,20 22,45 825 13.910.640
30/7/2024 22,66 22,38 -1,80% 22,38 22,92 22,56 22,38 22,55 468 11.315.721
29/7/2024 22,68 22,79 +0,35% 22,56 22,84 22,70 22,60 22,79 304 9.525.660
26/7/2024 22,20 22,71 +2,21% 22,01 22,87 22,48 22,71 22,85 476 14.184.999
25/7/2024 22,77 22,22 -3,27% 22,22 22,77 22,38 22,22 22,44 604 14.243.293
24/7/2024 22,65 22,97 +0,48% 22,58 23,05 22,85 22,82 22,97 584 14.051.379
23/7/2024 23,07 22,86 -0,87% 22,72 23,40 22,89 22,85 22,86 932 20.731.100
22/7/2024 23,22 23,06 -0,73% 22,87 23,45 23,20 23,06 23,22 798 21.581.840
19/7/2024 22,99 23,23 +2,52% 22,26 23,23 22,99 23,23 23,25 519 16.845.601
18/7/2024 22,90 22,66 -2,54% 22,66 23,14 22,87 22,66 22,87 587 16.022.083
17/7/2024 22,90 23,25 +2,51% 22,50 23,25 22,99 23,22 23,25 1.832 30.147.062
16/7/2024 22,50 22,68 +1,43% 22,50 22,90 22,65 22,52 22,68 655 11.568.261
15/7/2024 22,80 22,36 -1,45% 22,33 23,03 22,57 22,36 22,49 743 18.667.576
12/7/2024 23,11 22,69 -2,41% 22,67 23,19 22,88 22,69 22,84 824 16.745.461
11/7/2024 22,78 23,25 +1,13% 22,78 23,28 23,11 23,15 23,25 677 21.568.445
10/7/2024 23,05 22,99 -0,09% 22,71 23,38 22,99 22,90 22,99 1.095 28.860.650
9/7/2024 22,64 23,01 +2,04% 22,39 23,23 23,00 23,01 23,07 2.093 53.952.667
8/7/2024 22,06 22,55 +2,50% 21,75 22,55 22,32 22,54 22,55 2.167 49.380.257
5/7/2024 21,92 22,00 0,00% 21,75 22,23 21,91 22,00 22,18 513 11.466.281
4/7/2024 21,98 22,00 +0,32% 21,87 22,23 22,02 21,92 22,00 421 9.259.172
3/7/2024 21,68 21,93 +1,15% 21,54 22,15 21,98 21,81 21,93 533 10.948.852
2/7/2024 21,60 21,68 -0,55% 21,40 21,88 21,57 21,62 21,68 563 13.794.551
1/7/2024 21,60 21,80 +1,35% 21,45 21,87 21,62 21,53 21,80 666 12.630.513
28/6/2024 22,19 21,51 -1,78% 21,51 22,41 21,71 21,51 21,79 570 12.670.936
27/6/2024 21,52 21,90 +1,67% 21,50 22,02 21,79 21,90 22,00 555 11.346.250
26/6/2024 21,66 21,54 -0,23% 21,33 21,71 21,51 21,54 21,78 762 9.405.732
25/6/2024 22,07 21,59 -2,31% 21,59 22,13 21,72 21,59 21,85 483 9.710.165
24/6/2024 21,60 22,10 +2,13% 21,51 22,10 21,95 22,07 22,10 475 12.733.395
21/6/2024 21,38 21,64 +1,31% 21,37 21,85 21,62 21,64 21,77 446 11.504.520
20/6/2024 21,68 21,36 -2,15% 21,33 21,93 21,56 21,36 21,88 442 8.845.233
19/6/2024 21,16 21,83 +1,35% 21,16 21,83 21,50 21,66 21,83 337 7.919.608
18/6/2024 21,52 21,54 -0,55% 21,31 21,75 21,49 21,34 21,54 949 18.336.257
17/6/2024 21,75 21,66 0,00% 21,41 21,83 21,60 21,66 21,68 465 10.729.667
14/6/2024 21,79 21,66 -0,18% 21,66 22,43 21,89 21,66 21,86 511 12.589.612
13/6/2024 21,85 21,70 -0,91% 21,55 21,95 21,74 21,70 21,78 568 17.356.549
12/6/2024 22,73 21,90 -3,82% 21,90 22,83 22,10 21,90 22,12 1.074 25.885.125
11/6/2024 22,53 22,77 +1,61% 22,39 22,95 22,67 22,77 22,85 445 12.287.508
10/6/2024 22,32 22,41 +0,58% 22,05 22,67 22,47 22,41 22,46 464 11.694.849
7/6/2024 22,67 22,28 -3,13% 22,28 22,92 22,46 22,68 22,49 532 11.288.455
6/6/2024 22,99 23,00 0,00% 22,78 23,28 22,96 22,84 23,00 414 10.725.882
5/6/2024 23,08 23,00 +0,57% 22,74 23,17 22,98 23,00 23,08 499 11.407.643
4/6/2024 22,87 22,87 -0,13% 22,50 23,03 22,82 22,87 23,03 516 16.015.983
3/6/2024 23,37 22,90 -2,30% 22,86 23,37 23,11 22,90 23,26 530 13.839.489
31/5/2024 23,56 23,44 -0,38% 23,07 23,60 23,36 23,14 23,54 699 19.494.095
29/5/2024 23,95 23,53 -1,96% 23,53 24,28 23,71 23,53 23,70 544 10.469.540
28/5/2024 24,07 24,00 +0,04% 23,83 24,28 24,01 23,90 24,00 365 10.080.421
27/5/2024 23,73 23,99 -0,04% 23,73 24,13 23,94 23,76 23,99 328 9.657.665
24/5/2024 23,96 24,00 +0,38% 23,84 24,44 24,09 24,00 24,19 312 9.360.907
23/5/2024 24,36 23,91 -2,05% 23,91 24,59 24,07 23,91 24,17 554 14.708.602
22/5/2024 24,50 24,41 -0,53% 24,41 25,07 24,73 24,41 24,66 1.099 28.493.969
21/5/2024 24,61 24,54 -0,08% 24,50 24,80 24,66 24,54 24,75 398 12.396.629
20/5/2024 24,59 24,56 -0,93% 24,55 24,95 24,67 24,56 24,85 466 12.734.597
17/5/2024 25,28 24,79 -1,67% 24,65 25,28 24,81 24,70 24,79 667 11.242.982
16/5/2024 25,15 25,21 -0,67% 25,01 25,68 25,28 25,21 25,30 505 12.037.004
15/5/2024 24,80 25,38 +2,30% 24,53 25,38 25,00 25,24 25,38 700 17.280.976
14/5/2024 24,78 24,81 +1,27% 24,65 25,00 24,82 24,66 24,81 519 13.020.674
13/5/2024 24,39 24,50 +0,70% 24,22 24,82 24,54 24,50 24,59 568 13.880.934
10/5/2024 25,00 24,33 -2,68% 24,33 25,14 24,63 24,33 24,42 874 17.818.960
9/5/2024 26,30 25,00 -6,89% 24,40 26,30 24,82 25,00 25,54 2.226 56.266.148
8/5/2024 26,68 26,85 +0,52% 26,24 26,93 26,62 26,74 26,85 495 18.648.312
7/5/2024 26,30 26,71 +1,79% 26,30 26,71 26,60 26,52 26,71 562 14.433.944
6/5/2024 26,69 26,24 -2,13% 26,16 26,95 26,53 26,16 26,24 800 20.935.482
3/5/2024 26,92 26,81 +1,55% 26,34 27,12 26,92 26,81 27,12 579 15.595.420
2/5/2024 25,92 26,40 +1,85% 25,92 26,80 26,49 26,40 26,43 565 13.325.782
30/4/2024 26,44 25,92 -2,37% 25,92 26,77 26,07 25,92 26,16 466 12.749.035
29/4/2024 26,50 26,55 -0,71% 26,27 26,74 26,49 26,36 26,55 423 11.120.732
26/4/2024 26,31 26,74 +2,26% 26,27 26,77 26,61 26,59 26,74 398 13.963.148
25/4/2024 25,59 26,15 +2,11% 25,51 26,28 26,07 26,15 26,26 510 16.043.624
24/4/2024 26,03 25,61 -2,96% 25,61 26,33 25,83 25,61 25,72 634 18.134.444
23/4/2024 26,28 26,39 -0,75% 26,01 26,61 26,32 26,13 26,39 426 12.011.500
22/4/2024 26,62 26,59 +0,45% 26,53 27,06 26,73 26,58 26,90 500 12.609.915
19/4/2024 26,49 26,47 +1,57% 26,44 26,84 26,60 26,47 26,76 652 12.229.673
18/4/2024 26,96 26,06 -2,83% 26,06 26,96 26,51 26,06 26,50 411 9.267.353
17/4/2024 26,94 26,82 0,00% 26,55 26,98 26,73 26,68 26,82 558 13.738.929
16/4/2024 26,36 26,82 +0,34% 26,36 27,20 26,88 26,82 26,92 415 14.492.052
15/4/2024 26,85 26,73 -0,85% 26,67 27,13 26,88 26,73 26,83 504 14.462.516
12/4/2024 27,78 26,96 -1,64% 26,77 27,78 27,11 26,79 26,96 659 16.621.534
11/4/2024 27,51 27,41 -1,33% 27,41 27,91 27,71 27,41 27,52 421 13.468.728
10/4/2024 28,37 27,78 -2,18% 27,50 28,66 27,90 27,75 27,78 1.016 22.120.025
9/4/2024 28,68 28,40 +0,18% 28,33 28,76 28,52 28,40 28,61 560 18.469.832
8/4/2024 27,96 28,35 +1,25% 27,70 28,62 28,33 28,35 28,49 704 15.175.465
5/4/2024 28,14 28,00 -0,39% 27,75 28,28 27,96 27,83 28,00 644 16.090.257
4/4/2024 28,13 28,11 +0,07% 28,10 29,17 28,70 28,11 28,36 1.442 51.715.054
3/4/2024 28,12 28,09 -1,47% 27,48 28,40 27,91 28,09 28,26 547 16.659.516
2/4/2024 27,81 28,51 +1,79% 27,08 28,51 27,67 27,78 28,51 904 32.709.299
1/4/2024 28,38 28,01 -1,30% 27,97 28,65 28,23 28,01 28,17 571 17.837.131
28/3/2024 28,30 28,38 +1,39% 28,14 28,64 28,45 28,38 28,60 896 28.207.496
27/3/2024 27,55 27,99 +1,82% 27,41 28,15 27,89 27,99 28,14 516 13.948.678
26/3/2024 27,74 27,49 -1,65% 27,49 27,93 27,68 27,49 27,59 548 13.027.555
25/3/2024 27,80 27,95 +0,07% 27,37 28,04 27,83 27,76 27,95 614 15.772.672
22/3/2024 28,38 27,93 -1,03% 27,78 28,38 27,94 27,83 27,93 588 17.397.881
21/3/2024 28,54 28,22 -1,91% 28,22 28,77 28,37 28,22 28,50 481 14.172.470
20/3/2024 28,36 28,77 +1,45% 28,12 28,77 28,44 28,53 28,77 671 17.538.376
19/3/2024 28,38 28,36 -0,32% 28,24 28,64 28,45 28,36 28,54 557 18.565.761
18/3/2024 28,50 28,45 -1,11% 27,98 28,67 28,29 28,34 28,45 982 17.877.262
15/3/2024 28,69 28,77 +0,88% 28,39 28,88 28,64 28,47 28,77 657 19.215.850
14/3/2024 28,54 28,52 +0,07% 28,34 28,86 28,58 28,52 28,83 527 16.422.880
13/3/2024 28,50 28,50 -0,45% 28,29 28,80 28,52 28,41 28,50 498 13.205.129
12/3/2024 28,47 28,63 +0,35% 28,20 28,67 28,46 28,36 28,63 658 18.877.988
11/3/2024 28,53 28,53 -1,28% 28,30 28,91 28,53 28,38 28,53 786 20.583.013
8/3/2024 28,58 28,90 -0,38% 28,31 29,04 28,74 0,00 0,00 771 24.032.531
7/3/2024 29,20 29,01 -0,68% 28,76 29,39 29,05 28,92 29,01 910 30.484.652
6/3/2024 28,78 29,21 +0,45% 28,78 29,35 29,12 29,15 29,21 774 25.242.290
5/3/2024 29,03 29,08 +0,17% 28,26 29,36 28,63 28,79 29,08 1.276 34.750.269
4/3/2024 29,45 29,03 -0,85% 29,03 29,67 29,28 29,03 29,34 894 21.724.990
1/3/2024 29,36 29,28 +0,24% 29,00 29,50 29,28 29,28 29,50 747 24.554.742
29/2/2024 30,60 29,21 -4,04% 28,77 30,88 29,43 29,21 29,46 2.059 59.370.880
28/2/2024 30,80 30,44 -1,93% 30,37 31,00 30,66 30,44 30,67 765 23.930.822
27/2/2024 30,98 31,04 +0,42% 30,83 31,23 31,01 30,86 31,04 648 19.801.426
26/2/2024 30,50 30,91 +0,72% 30,39 30,91 30,69 30,60 30,91 644 17.785.841
23/2/2024 31,37 30,69 -2,57% 30,41 31,37 30,63 0,00 0,00 739 18.420.266
22/2/2024 31,30 31,50 +1,12% 30,52 31,50 30,91 30,90 31,50 798 19.911.766
21/2/2024 30,45 31,15 +2,27% 30,26 31,15 30,85 30,90 31,15 668 25.004.043
20/2/2024 29,91 30,46 +1,74% 29,67 30,46 30,18 30,22 30,46 1.065 31.303.155
19/2/2024 29,92 29,94 +1,32% 29,39 30,00 29,69 29,55 29,94 719 19.143.447
16/2/2024 29,53 29,55 -0,71% 29,23 29,99 29,72 29,55 29,78 770 22.267.679
15/2/2024 29,24 29,76 +2,51% 28,90 29,76 29,32 29,33 29,76 614 17.022.706
14/2/2024 29,62 29,03 -1,59% 27,86 29,69 29,12 29,03 29,43 622 17.796.450
9/2/2024 29,06 29,50 +1,44% 29,06 29,85 29,56 0,00 0,00 744 40.255.224
8/2/2024 28,95 29,08 +0,31% 28,39 29,09 28,85 29,08 29,10 774 20.996.684
7/2/2024 28,41 28,99 +2,04% 28,39 28,99 28,77 28,84 28,99 861 20.109.067
6/2/2024 28,23 28,41 +0,60% 27,86 28,41 28,20 28,18 28,41 740 22.688.391
5/2/2024 27,66 28,24 +2,54% 27,49 28,24 27,93 28,14 28,24 1.028 24.564.338
2/2/2024 28,15 27,54 -2,48% 27,31 28,46 27,74 27,54 27,80 907 22.412.090
1/2/2024 28,42 28,24 -0,39% 28,12 28,52 28,34 28,24 28,46 723 20.030.809
31/1/2024 27,82 28,35 +1,47% 27,82 28,43 28,24 28,18 28,35 789 18.200.563
30/1/2024 27,92 27,94 +0,29% 27,63 27,94 27,81 27,78 27,94 510 18.177.288
29/1/2024 28,50 27,86 -1,59% 27,82 28,56 28,01 27,86 28,11 1.740 26.797.554
26/1/2024 27,95 28,31 +1,91% 27,85 28,37 28,21 28,25 28,32 697 21.649.055
25/1/2024 27,90 27,78 -0,47% 27,53 27,96 27,78 27,78 27,92 466 11.832.476
24/1/2024 27,90 27,91 +0,72% 27,48 27,98 27,76 27,62 27,91 621 18.121.427
23/1/2024 27,66 27,71 0,00% 27,37 27,87 27,63 27,71 27,87 495 12.467.809
22/1/2024 27,38 27,71 +1,06% 27,35 27,82 27,64 27,43 27,71 607 13.771.491

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.