O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

URPR11 - FII URCA REN - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 33,90 34,06 +0,24% 33,88 34,12 33,99 33,96 34,06 617 29.306.340
23/10/2025 33,95 33,98 -0,06% 33,71 34,15 33,93 33,91 33,98 722 55.716.276
22/10/2025 34,34 34,00 -0,44% 33,95 34,41 34,08 33,95 34,00 2.145 86.196.423
21/10/2025 34,35 34,15 -0,76% 34,08 34,40 34,24 34,15 34,33 1.395 45.603.652
20/10/2025 34,25 34,41 +0,32% 34,19 34,49 34,32 34,35 34,41 820 71.491.440
17/10/2025 34,40 34,30 -0,58% 34,29 34,55 34,36 34,29 34,30 830 53.799.120
16/10/2025 34,90 34,50 -1,40% 34,44 34,90 34,64 34,50 34,70 1.064 56.120.571
15/10/2025 34,50 34,99 +1,01% 34,50 35,00 34,86 34,90 34,99 734 47.119.245
14/10/2025 34,35 34,64 +0,84% 34,35 34,94 34,53 34,64 34,87 1.827 102.679.708
13/10/2025 34,52 34,35 -0,55% 34,15 34,98 34,40 34,35 34,36 1.257 82.606.589
10/10/2025 34,95 34,54 -0,63% 34,50 35,22 34,70 34,54 34,59 2.723 80.043.012
9/10/2025 35,14 34,76 -1,08% 34,71 35,42 35,07 34,76 34,93 2.809 108.374.461
8/10/2025 36,30 35,14 -5,03% 35,04 36,79 35,65 35,14 35,17 4.129 212.605.316
7/10/2025 36,52 37,00 +0,82% 36,24 37,81 36,94 36,99 37,00 1.415 85.159.333
6/10/2025 36,45 36,70 -0,81% 36,44 37,00 36,69 36,69 36,70 915 49.571.588
3/10/2025 36,35 37,00 +2,72% 36,06 37,00 36,48 36,51 37,00 2.320 35.637.431
2/10/2025 37,20 36,02 -2,83% 35,81 37,35 36,65 36,02 36,17 3.269 116.483.910
1/10/2025 37,29 37,07 -2,14% 36,80 37,39 37,17 37,07 37,19 1.204 59.426.879
30/9/2025 37,88 37,88 +0,05% 37,80 38,15 37,94 37,86 37,88 958 60.186.303
29/9/2025 37,71 37,86 +0,40% 37,57 37,95 37,82 37,85 37,88 845 37.047.442
26/9/2025 37,48 37,71 +0,64% 37,40 37,95 37,61 37,71 37,72 701 35.649.661
25/9/2025 37,50 37,47 -0,08% 36,65 37,64 37,29 37,26 37,47 1.141 57.018.109
24/9/2025 37,88 37,50 -0,50% 37,50 37,88 37,57 37,50 37,53 798 62.903.424
23/9/2025 37,75 37,69 -0,34% 37,62 38,00 37,76 37,66 37,69 1.064 58.820.362
22/9/2025 38,13 37,82 -0,81% 37,60 38,30 37,87 37,78 37,82 3.380 111.026.289
19/9/2025 37,83 38,13 +0,82% 37,54 38,29 37,98 38,10 38,13 1.789 77.714.477
18/9/2025 38,20 37,82 -0,47% 37,75 38,30 37,94 37,78 37,82 2.958 87.408.683
17/9/2025 38,14 38,00 -0,37% 37,81 38,80 38,12 37,99 38,00 3.194 111.583.026
16/9/2025 38,02 38,14 +0,34% 37,85 38,48 38,12 38,10 38,14 1.594 109.616.025
15/9/2025 38,27 38,01 -0,65% 38,00 38,68 38,18 38,01 38,18 1.360 93.059.390
12/9/2025 38,61 38,26 -0,91% 38,01 38,82 38,38 38,26 38,49 3.308 123.659.366
11/9/2025 38,91 38,61 -0,77% 38,60 39,07 38,83 38,61 38,68 1.268 148.958.406
10/9/2025 38,89 38,91 +1,06% 38,58 39,07 38,89 38,90 38,99 1.505 112.270.029
9/9/2025 38,70 38,50 -0,41% 38,00 38,89 38,56 38,50 38,53 1.796 213.071.218
8/9/2025 37,81 38,66 +2,25% 37,22 38,88 38,23 38,66 38,79 3.131 273.384.457
5/9/2025 37,49 37,81 +2,00% 37,10 38,10 37,58 37,80 37,81 5.322 188.810.437
4/9/2025 36,92 37,07 +0,90% 36,40 37,41 36,76 37,07 37,19 2.635 105.550.663
3/9/2025 35,50 36,74 +3,67% 35,50 37,20 36,39 36,74 36,84 2.021 123.670.821
2/9/2025 34,70 35,44 +2,31% 34,60 35,50 35,11 35,28 35,44 896 84.620.817
1/9/2025 35,30 34,64 -2,20% 34,40 35,30 34,80 34,64 34,85 2.406 102.691.593
29/8/2025 34,93 35,42 +1,78% 34,52 35,95 35,19 35,42 35,43 1.234 86.551.161
28/8/2025 35,53 34,80 -0,29% 34,42 35,53 34,81 34,64 34,80 1.374 70.313.090
27/8/2025 35,95 34,90 -2,70% 34,75 35,98 35,66 34,90 35,14 1.168 66.994.803
26/8/2025 35,70 35,87 +0,99% 35,52 36,00 35,81 35,80 35,87 3.024 105.166.755
25/8/2025 34,25 35,52 +3,35% 34,20 35,70 35,22 35,51 35,52 4.081 146.399.017
22/8/2025 33,64 34,37 +2,20% 33,64 34,42 34,06 34,30 34,37 1.007 83.324.129
21/8/2025 33,50 33,63 +0,78% 33,41 33,90 33,65 33,63 33,65 2.393 110.801.070
20/8/2025 33,39 33,37 -0,06% 33,07 33,55 33,34 33,33 33,37 1.511 83.595.036
19/8/2025 33,17 33,39 +0,57% 33,05 33,68 33,35 33,39 33,44 2.113 86.555.364
18/8/2025 32,81 33,20 +1,19% 32,56 33,20 32,78 32,92 33,20 2.231 136.129.376
15/8/2025 32,60 32,81 +0,68% 32,34 32,87 32,58 32,76 32,81 5.743 133.620.313
14/8/2025 32,89 32,59 -0,85% 32,42 33,80 32,89 32,50 32,59 6.132 104.341.025
13/8/2025 33,44 32,87 -1,70% 32,85 33,49 33,09 32,86 32,87 6.187 107.599.707
12/8/2025 33,79 33,44 -1,07% 33,22 33,92 33,47 33,27 33,44 3.250 93.984.509
11/8/2025 34,15 33,80 -0,29% 33,77 34,22 33,91 33,78 33,80 2.702 113.002.917
8/8/2025 33,65 33,90 0,00% 33,50 34,23 33,89 33,82 33,90 2.010 79.097.795
7/8/2025 33,75 33,90 +0,44% 33,63 34,00 33,80 33,80 33,90 3.722 129.030.650
6/8/2025 34,05 33,75 -0,88% 33,50 34,50 33,86 33,74 33,75 2.440 114.118.934
5/8/2025 35,00 34,05 -3,05% 33,80 35,05 34,12 33,85 34,05 4.090 170.879.587
4/8/2025 36,32 35,12 -3,30% 34,55 36,42 35,16 35,12 35,15 3.059 209.634.076
1/8/2025 37,62 36,32 -6,27% 36,27 37,86 36,85 36,32 36,70 3.560 192.072.119
31/7/2025 38,90 38,75 -0,26% 38,63 38,96 38,68 38,74 38,75 1.567 112.152.986
30/7/2025 38,86 38,85 -0,03% 38,61 38,86 38,76 38,84 38,85 937 50.419.528
29/7/2025 38,63 38,86 +0,60% 38,58 38,93 38,72 38,85 38,86 911 56.781.523
28/7/2025 39,37 38,63 -0,90% 38,57 39,37 38,71 38,62 38,69 1.030 55.953.127
25/7/2025 38,90 38,98 +0,59% 38,83 39,33 39,03 38,97 38,98 767 42.946.615
24/7/2025 38,70 38,75 +0,13% 38,55 39,00 38,75 38,75 38,84 938 75.613.790
23/7/2025 39,33 38,70 -2,03% 38,55 39,57 39,06 38,70 38,82 1.779 143.620.145
22/7/2025 39,76 39,50 -0,70% 39,41 39,79 39,61 39,42 39,50 2.277 101.585.795
21/7/2025 39,76 39,78 -0,10% 39,76 39,85 39,79 39,78 39,79 3.404 79.673.187
18/7/2025 39,88 39,82 -0,15% 39,73 39,88 39,81 39,81 39,82 660 56.593.725
17/7/2025 39,96 39,88 +0,10% 39,80 39,96 39,85 39,87 39,88 759 118.424.209
16/7/2025 39,82 39,84 +0,05% 39,82 39,93 39,86 39,84 39,89 966 67.941.295
15/7/2025 39,90 39,82 +0,05% 39,80 39,96 39,87 39,82 39,86 1.785 73.603.646
14/7/2025 40,00 39,80 -0,13% 39,80 40,00 39,91 39,80 39,81 3.075 86.244.029
11/7/2025 39,82 39,85 +0,15% 39,68 39,95 39,79 39,85 39,90 1.077 87.653.894
10/7/2025 39,88 39,79 -0,25% 39,70 40,01 39,87 39,79 39,80 929 100.598.592
9/7/2025 39,93 39,89 -0,20% 39,86 39,97 39,93 39,88 39,89 619 50.539.798
8/7/2025 40,00 39,97 -0,03% 39,90 40,30 40,01 39,95 39,97 1.175 62.662.749
7/7/2025 40,03 39,98 -0,12% 39,79 40,10 39,91 39,91 39,98 1.243 92.023.430
4/7/2025 40,25 40,03 +0,08% 39,90 40,25 40,06 40,03 40,05 1.155 70.009.828
3/7/2025 39,79 40,00 +0,28% 39,78 40,26 40,01 40,00 40,26 1.536 90.737.202
2/7/2025 40,08 39,89 -0,97% 39,70 40,17 39,93 39,89 39,90 1.514 81.351.982
1/7/2025 39,99 40,28 -0,17% 39,50 40,50 39,84 40,00 40,27 2.769 166.390.738
30/6/2025 40,98 40,35 -1,59% 40,35 40,98 40,58 40,35 40,36 3.438 143.978.352
27/6/2025 40,46 41,00 +1,33% 40,20 41,00 40,55 40,92 41,00 2.604 90.829.551
26/6/2025 40,50 40,46 -0,10% 40,40 40,81 40,56 40,46 40,76 2.681 70.281.996
25/6/2025 40,15 40,50 +0,90% 40,10 40,91 40,56 40,50 40,61 1.822 87.834.643
24/6/2025 40,07 40,14 +0,17% 40,01 40,35 40,15 40,14 40,20 1.175 67.650.067
23/6/2025 40,10 40,07 -0,12% 40,00 40,40 40,09 40,07 40,16 1.382 76.790.173
20/6/2025 40,10 40,12 -0,32% 40,00 40,42 40,15 40,12 40,18 1.092 74.611.222
18/6/2025 39,90 40,25 +1,08% 39,81 40,40 40,17 40,25 40,32 1.222 91.552.946
17/6/2025 39,90 39,82 -0,28% 39,73 40,00 39,85 39,82 39,98 1.408 101.494.678
16/6/2025 40,00 39,93 -0,40% 39,51 40,00 39,85 39,91 39,93 1.913 147.820.203
13/6/2025 39,84 40,09 +0,23% 39,50 40,39 39,85 40,06 40,20 2.641 190.700.421
12/6/2025 40,10 40,00 -0,89% 39,56 40,39 39,90 39,90 40,00 2.979 158.523.183
11/6/2025 40,26 40,36 +0,55% 39,70 40,70 40,13 40,34 40,36 2.858 241.924.674
10/6/2025 42,00 40,14 -4,43% 40,05 42,29 40,81 40,14 40,38 4.205 368.399.970
9/6/2025 44,37 42,00 -5,17% 41,50 44,37 43,13 41,77 42,00 3.697 323.627.690
6/6/2025 44,75 44,29 -1,03% 44,08 44,75 44,35 44,29 44,36 1.445 170.202.087
5/6/2025 44,80 44,75 -0,18% 44,56 45,07 44,73 44,69 44,75 1.185 134.097.172
4/6/2025 45,50 44,83 -1,28% 44,77 45,50 44,95 44,83 44,85 1.634 163.959.129
3/6/2025 44,81 45,41 +1,43% 44,68 45,44 44,94 45,40 45,41 1.607 208.862.384
2/6/2025 44,26 44,77 -8,07% 44,26 45,50 44,77 44,77 44,78 3.786 463.848.376
30/5/2025 49,57 48,70 -1,76% 48,70 49,70 49,13 48,70 48,84 2.394 233.597.417
29/5/2025 49,70 49,57 +0,51% 48,61 49,70 49,31 49,48 49,57 1.822 114.008.781
28/5/2025 49,50 49,32 -0,34% 49,31 49,73 49,49 49,32 49,49 1.275 86.144.319
27/5/2025 49,90 49,49 +0,28% 49,36 49,90 49,48 49,49 49,50 1.027 79.537.868
26/5/2025 49,49 49,35 -0,22% 49,30 49,79 49,40 49,33 49,35 1.550 110.679.726
23/5/2025 49,37 49,46 +0,18% 49,33 49,49 49,42 49,41 49,46 952 66.576.152
22/5/2025 49,39 49,37 +0,35% 49,26 49,46 49,35 49,37 49,38 1.235 94.381.968
21/5/2025 49,34 49,20 +0,02% 49,17 49,37 49,27 49,20 49,34 831 68.793.637
20/5/2025 49,37 49,19 -0,12% 49,15 49,48 49,31 49,19 49,31 1.162 98.745.280
19/5/2025 49,10 49,25 +0,35% 49,10 49,39 49,23 49,25 49,30 1.490 105.933.678
16/5/2025 48,99 49,08 +0,04% 48,80 49,14 48,95 49,07 49,08 1.746 99.242.097
15/5/2025 48,62 49,06 +0,90% 48,50 49,07 48,82 49,01 49,06 1.901 111.896.543
14/5/2025 48,80 48,62 -0,27% 48,38 48,80 48,61 48,50 48,62 1.201 75.411.450
13/5/2025 48,48 48,75 +0,95% 48,12 48,80 48,45 48,75 48,76 1.468 111.780.109
12/5/2025 48,55 48,29 -0,54% 48,00 48,85 48,31 48,14 48,29 1.774 140.557.541
9/5/2025 48,40 48,55 +0,27% 48,40 49,00 48,63 48,55 48,75 1.520 143.375.265
8/5/2025 49,01 48,42 -1,20% 48,40 49,14 48,57 48,42 48,43 1.553 121.532.458
7/5/2025 48,70 49,01 +0,64% 48,69 49,38 49,03 48,95 49,01 1.920 156.912.249
6/5/2025 49,00 48,70 -0,10% 48,40 49,30 48,77 48,68 48,70 2.132 224.912.960
5/5/2025 50,73 48,75 -5,01% 47,84 50,73 48,87 48,60 48,75 5.642 559.209.729
2/5/2025 51,51 51,32 -9,17% 51,32 52,68 51,74 51,31 51,32 4.216 432.861.065
29/4/2025 56,41 56,50 +0,62% 56,18 56,56 56,40 56,49 56,50 918 77.521.426
28/4/2025 55,32 56,15 +1,54% 55,30 56,25 55,77 56,10 56,15 2.049 118.473.824
25/4/2025 55,20 55,30 +0,55% 54,78 55,35 55,01 55,22 55,30 2.648 125.589.590
24/4/2025 55,00 55,00 +0,04% 54,50 55,04 54,78 54,63 55,00 2.386 109.421.086
23/4/2025 54,92 54,98 +0,11% 54,80 55,15 54,96 54,80 54,98 2.428 88.894.893
22/4/2025 55,02 54,92 +0,13% 54,66 55,09 54,89 54,91 54,92 3.280 84.179.468
17/4/2025 54,48 54,85 +1,46% 54,21 54,91 54,68 54,84 54,85 1.334 58.167.511
16/4/2025 54,50 54,06 -0,90% 53,91 55,10 54,28 54,00 54,06 2.130 187.734.589
15/4/2025 55,00 54,55 -1,30% 54,29 55,55 54,92 54,53 54,55 2.566 197.806.852
14/4/2025 54,66 55,27 +1,13% 54,66 55,43 55,11 55,25 55,27 1.567 89.200.103
11/4/2025 55,32 54,65 -1,00% 54,03 55,93 54,64 54,65 54,69 2.257 128.887.804
10/4/2025 55,62 55,20 -0,76% 54,60 56,73 55,70 55,20 55,32 1.617 102.691.419
9/4/2025 55,00 55,62 +0,76% 54,00 56,15 54,74 55,62 55,90 2.265 164.028.434
8/4/2025 56,73 55,20 -3,41% 55,20 57,47 56,50 55,20 55,55 2.322 149.428.676
7/4/2025 57,30 57,15 -1,30% 56,11 57,50 56,67 57,15 57,21 2.035 139.481.049
4/4/2025 58,02 57,90 -1,19% 57,53 58,49 57,82 57,86 57,90 1.354 79.399.571
3/4/2025 58,50 58,60 +0,33% 58,40 58,88 58,60 58,51 58,60 882 76.725.639
2/4/2025 58,17 58,41 +0,79% 58,10 59,06 58,43 58,40 58,41 1.220 73.537.395
1/4/2025 59,50 57,95 -5,33% 57,95 59,85 58,82 57,91 57,95 2.948 212.872.920
31/3/2025 60,90 61,21 +0,69% 60,14 61,88 61,19 61,20 61,21 2.675 223.842.161
28/3/2025 60,00 60,79 +0,85% 60,00 60,90 60,56 60,75 60,79 1.106 98.893.405
27/3/2025 59,95 60,28 +0,57% 59,56 60,46 60,10 60,06 60,28 1.137 87.994.180
26/3/2025 59,34 59,94 +1,16% 59,34 59,95 59,66 59,94 59,95 1.004 102.636.882
25/3/2025 59,58 59,25 -0,40% 58,56 59,90 59,45 59,25 59,34 1.888 115.009.560
24/3/2025 59,88 59,49 +0,20% 59,15 59,89 59,46 59,41 59,49 2.180 127.187.543
21/3/2025 59,20 59,37 +0,29% 58,53 59,92 59,54 59,37 59,72 2.682 145.050.376
20/3/2025 57,88 59,20 +2,28% 57,46 59,20 58,67 59,09 59,20 3.756 140.814.036
19/3/2025 56,30 57,88 +2,81% 56,30 57,90 57,16 57,81 57,88 7.562 188.202.710
18/3/2025 55,40 56,30 +1,81% 55,39 56,87 56,15 56,12 56,30 2.170 107.654.547
17/3/2025 55,00 55,30 -0,20% 55,00 55,65 55,36 55,30 55,43 2.000 112.942.344
14/3/2025 54,90 55,41 +1,15% 54,68 55,48 55,11 55,31 55,41 1.403 105.957.385
13/3/2025 54,48 54,78 +0,70% 54,31 54,98 54,56 54,74 54,78 1.061 75.017.532
12/3/2025 54,20 54,40 +0,55% 54,10 54,50 54,32 54,35 54,40 951 65.323.672
11/3/2025 53,91 54,10 +0,33% 53,91 54,37 54,05 54,06 54,10 2.036 64.196.243
10/3/2025 53,78 53,92 +0,26% 53,78 54,18 53,94 53,90 53,92 1.091 69.099.946
7/3/2025 53,79 53,78 +0,22% 53,59 54,21 53,91 53,70 53,78 1.681 104.392.155
6/3/2025 53,80 53,66 -0,26% 53,65 54,22 53,97 53,66 54,00 1.126 90.150.511
5/3/2025 53,28 53,80 -0,55% 53,04 53,92 53,55 53,76 53,80 1.372 103.868.961
28/2/2025 54,01 54,10 +0,19% 54,00 54,30 54,20 54,09 54,10 1.522 127.362.945
27/2/2025 53,70 54,00 +0,56% 53,65 54,15 53,94 53,93 54,00 2.349 95.891.514
26/2/2025 53,70 53,70 0,00% 53,50 54,27 53,88 53,70 53,75 1.401 74.356.383
25/2/2025 53,66 53,70 +0,07% 53,31 54,44 53,89 53,64 53,70 1.838 116.732.527
24/2/2025 53,50 53,66 +0,69% 53,32 53,96 53,68 53,61 53,66 1.842 122.991.956
21/2/2025 52,07 53,29 +2,42% 52,07 53,40 52,90 52,58 53,29 1.633 138.689.082
20/2/2025 52,79 52,03 -0,67% 52,00 52,79 52,21 52,03 52,19 3.437 112.720.468
19/2/2025 51,62 52,38 +1,47% 51,62 52,90 52,38 52,38 52,53 3.083 153.915.889
18/2/2025 51,20 51,62 +0,98% 51,20 51,67 51,43 51,60 51,62 1.054 63.800.778
17/2/2025 50,97 51,12 +0,24% 50,79 51,55 51,23 51,11 51,18 2.071 108.304.441
14/2/2025 50,90 51,00 +0,29% 50,50 51,65 51,11 50,98 51,00 3.035 143.179.862
13/2/2025 50,69 50,85 -0,59% 50,50 51,72 50,90 50,85 51,31 1.598 119.910.118
12/2/2025 51,05 51,15 +0,53% 50,71 51,35 51,09 51,00 51,15 1.265 72.289.308
11/2/2025 51,27 50,88 -0,76% 50,71 51,49 51,13 50,88 51,04 1.955 98.815.633
10/2/2025 51,48 51,27 -0,41% 51,00 52,32 51,59 51,27 51,31 1.548 90.567.601
7/2/2025 50,75 51,48 +1,44% 50,50 51,59 51,12 51,48 51,49 3.400 123.398.840
6/2/2025 51,88 50,75 -2,18% 50,15 52,67 50,94 50,74 50,75 3.189 213.031.262
5/2/2025 53,77 51,88 -4,00% 51,40 54,18 52,74 51,80 51,88 3.047 209.040.059
4/2/2025 53,98 54,04 +0,11% 53,76 54,44 54,00 54,04 54,06 1.198 104.847.164
3/2/2025 55,00 53,98 -8,12% 53,00 55,01 54,14 53,98 54,30 3.365 330.264.067
31/1/2025 58,29 58,75 +1,80% 57,70 59,01 58,27 58,60 58,75 3.239 145.667.191
30/1/2025 57,56 57,71 +0,16% 57,56 58,50 57,79 57,71 58,06 1.699 96.860.043
29/1/2025 58,00 57,62 -1,01% 57,00 58,71 57,89 57,62 57,95 1.458 116.995.409
28/1/2025 58,00 58,21 -0,50% 57,90 58,50 58,12 58,09 58,21 1.104 73.289.709
27/1/2025 59,15 58,50 -1,10% 57,60 59,40 58,22 58,15 58,50 2.293 131.046.245
24/1/2025 58,49 59,15 +1,74% 58,00 59,36 58,57 58,54 59,15 2.096 141.617.190
23/1/2025 58,50 58,14 -0,68% 58,10 58,60 58,32 58,14 58,40 956 84.479.623
22/1/2025 58,70 58,54 -0,61% 58,12 59,16 58,60 58,30 58,54 1.465 90.465.028
21/1/2025 58,54 58,90 +0,61% 58,32 59,22 58,75 58,85 58,90 1.163 102.893.372
20/1/2025 58,74 58,54 -0,36% 58,09 58,74 58,47 58,15 58,54 1.391 69.224.311
17/1/2025 58,65 58,75 +0,03% 57,20 59,20 58,27 58,71 58,75 1.876 142.379.607
16/1/2025 57,83 58,73 +1,56% 57,80 59,20 58,43 58,73 58,74 1.603 94.090.425
15/1/2025 57,04 57,83 +1,38% 57,00 57,84 57,55 57,70 57,83 2.648 84.722.315
14/1/2025 56,72 57,04 +0,42% 56,72 57,28 56,99 56,96 57,03 992 89.092.870
13/1/2025 56,95 56,80 -0,18% 56,50 57,49 56,88 56,80 56,99 1.859 88.818.890
10/1/2025 56,40 56,90 +0,02% 56,40 57,54 56,83 56,90 57,54 4.044 81.840.771
9/1/2025 57,27 56,89 -0,11% 56,20 57,60 57,03 56,80 56,95 1.152 87.467.990
8/1/2025 56,40 56,95 +1,66% 56,40 57,85 57,10 56,73 56,97 1.842 120.615.069
7/1/2025 55,47 56,02 +0,99% 55,47 58,00 56,27 55,90 56,02 2.262 139.977.425
6/1/2025 56,88 55,47 -2,34% 55,20 57,28 56,10 55,45 55,47 3.130 116.719.450
3/1/2025 56,84 56,80 +0,26% 56,76 57,41 56,98 56,80 56,87 1.577 89.653.196
2/1/2025 58,57 56,65 -4,71% 56,00 58,57 56,80 56,64 56,65 2.563 145.091.612
30/12/2024 58,98 59,45 +1,62% 58,50 59,92 59,36 59,45 59,58 2.313 165.348.741
27/12/2024 57,00 58,50 +2,85% 56,99 58,98 58,17 58,50 58,68 2.943 182.824.149
26/12/2024 53,49 56,88 +6,34% 53,49 57,26 55,95 56,70 56,88 3.368 200.554.304
23/12/2024 51,05 53,49 +5,11% 51,05 53,97 52,94 53,45 53,49 3.446 143.058.402
20/12/2024 50,05 50,89 +1,17% 50,05 51,20 50,75 50,80 50,89 5.386 173.300.184
19/12/2024 50,75 50,30 -1,37% 49,66 51,36 50,26 50,06 50,30 5.811 224.854.829
18/12/2024 51,90 51,00 -1,81% 50,72 51,94 51,23 50,96 51,00 6.622 212.419.082
17/12/2024 51,80 51,94 +0,27% 51,01 52,32 51,47 51,56 51,94 3.879 149.432.514
16/12/2024 52,07 51,80 -0,52% 51,69 52,86 52,14 51,78 51,80 2.246 153.464.409
13/12/2024 50,50 52,07 +3,11% 50,49 52,32 51,75 52,01 52,07 3.406 195.051.874
12/12/2024 52,90 50,50 -4,54% 50,15 52,90 51,34 50,48 50,50 4.925 305.678.789
11/12/2024 53,30 52,90 -1,36% 52,27 53,54 52,81 52,90 52,98 4.395 200.282.747
10/12/2024 54,43 53,63 -1,47% 53,10 54,43 53,72 53,46 53,63 7.038 338.686.592
9/12/2024 55,35 54,43 -1,75% 54,11 55,35 54,55 54,43 54,59 4.564 208.950.564
6/12/2024 54,43 55,40 +1,78% 54,08 57,00 55,48 55,36 55,54 3.759 266.027.179
5/12/2024 55,89 54,43 -2,72% 54,01 55,90 54,71 54,40 54,43 4.698 320.399.797
4/12/2024 58,00 55,95 -3,53% 55,70 58,00 56,58 55,94 55,95 3.929 282.197.232
3/12/2024 59,00 58,00 -1,69% 57,50 59,31 58,20 57,80 58,06 2.662 218.780.461
2/12/2024 59,55 59,00 -3,28% 58,52 59,55 58,85 59,00 59,11 4.420 229.576.393
29/11/2024 61,30 61,00 -0,16% 60,00 61,95 60,97 60,95 61,00 3.904 351.155.299
28/11/2024 62,10 61,10 -1,61% 61,10 62,49 61,59 61,10 61,19 4.966 200.425.022
27/11/2024 62,08 62,10 +0,03% 61,80 62,48 62,21 62,10 62,15 2.320 123.438.604
26/11/2024 61,91 62,08 +0,16% 61,59 62,14 61,90 61,65 62,09 4.597 237.208.278
25/11/2024 62,12 61,98 +0,13% 61,85 62,47 62,12 61,98 62,00 1.746 138.443.804
22/11/2024 61,04 61,90 +0,31% 60,89 62,31 61,78 61,90 61,91 1.523 179.646.726
21/11/2024 62,39 61,71 -0,69% 61,30 62,39 62,07 61,71 61,72 2.179 110.704.788
19/11/2024 62,25 62,14 -0,18% 61,94 62,66 62,26 62,14 62,27 1.662 82.981.932
18/11/2024 61,59 62,25 +1,07% 61,52 62,78 62,01 61,95 62,25 2.600 207.324.436
14/11/2024 57,80 61,59 +5,28% 57,80 61,85 59,74 61,58 61,59 6.734 297.079.935
13/11/2024 60,30 58,50 -4,10% 58,05 60,97 58,74 58,49 58,50 6.185 629.088.431
12/11/2024 62,30 61,00 -2,09% 60,65 62,30 61,36 60,99 61,00 2.848 420.007.966
11/11/2024 64,73 62,30 -3,75% 61,79 65,00 63,00 62,30 62,31 4.027 535.999.035
8/11/2024 65,24 64,73 -0,64% 64,72 65,24 64,96 64,72 64,73 2.136 187.683.707
7/11/2024 65,12 65,15 -0,29% 65,05 65,55 65,18 65,15 65,17 1.557 139.919.259
6/11/2024 65,75 65,34 -0,62% 65,15 65,95 65,47 65,15 65,34 1.585 110.814.008
5/11/2024 66,50 65,75 -0,69% 65,75 66,50 65,97 65,75 65,78 1.582 139.303.274
4/11/2024 65,90 66,21 -0,08% 65,90 66,49 66,20 66,21 66,30 1.915 143.895.427
1/11/2024 66,80 66,26 -2,57% 64,71 66,90 66,03 66,26 66,77 3.976 342.195.723
31/10/2024 68,78 68,01 -0,72% 68,01 68,78 68,33 68,01 68,20 1.608 182.409.874
30/10/2024 68,41 68,50 +0,94% 67,86 68,70 68,49 68,50 68,55 1.437 136.659.297
29/10/2024 67,50 67,86 +0,68% 67,50 68,05 67,74 67,83 67,86 2.343 107.752.167
28/10/2024 67,00 67,40 0,00% 67,00 67,50 67,24 67,40 67,41 2.608 157.457.709

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.