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.

URPR11 - FII URCA REN - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
25/10/2024 66,20 67,40 +1,35% 66,02 67,50 66,67 67,10 67,40 3.133 167.323.238
24/10/2024 67,19 66,50 -1,03% 66,15 67,19 66,60 66,34 66,50 2.762 195.294.895
23/10/2024 68,10 67,19 -1,51% 67,01 68,35 67,54 67,18 67,19 1.924 243.677.968
22/10/2024 68,67 68,22 -0,66% 68,00 68,67 68,33 68,22 68,31 4.706 159.345.583
21/10/2024 69,90 68,67 -1,76% 68,00 69,90 69,05 68,67 68,80 3.580 175.130.464
18/10/2024 70,02 69,90 +0,13% 69,52 70,10 69,84 69,71 69,90 1.283 140.115.596
17/10/2024 71,39 69,81 -2,23% 69,48 71,50 70,24 69,81 69,99 2.518 217.760.864
16/10/2024 71,59 71,40 -0,27% 71,00 71,59 71,27 71,39 71,40 2.312 174.583.160
15/10/2024 70,90 71,59 +1,22% 70,74 71,99 71,31 71,59 71,89 1.918 159.579.778
14/10/2024 69,11 70,73 +2,51% 69,11 71,27 70,57 70,73 70,90 3.990 248.776.032
11/10/2024 68,26 69,00 +1,25% 67,96 70,00 68,99 68,82 69,00 2.359 212.731.868
10/10/2024 67,50 68,15 +0,96% 67,50 69,45 68,46 68,15 68,18 2.744 269.826.771
9/10/2024 67,35 67,50 +0,15% 65,04 67,50 66,44 67,49 67,50 7.581 646.490.104
8/10/2024 70,15 67,40 -3,92% 67,00 70,87 67,84 67,38 67,40 9.485 791.910.905
7/10/2024 73,11 70,15 -5,25% 70,07 73,60 70,81 70,15 70,26 6.706 707.277.519
4/10/2024 75,10 74,04 -1,41% 74,00 75,10 74,02 74,03 74,04 2.369 298.391.135
3/10/2024 76,15 75,10 -1,38% 75,05 76,82 75,33 75,10 75,15 2.090 220.440.667
2/10/2024 77,85 76,15 -2,18% 75,49 77,93 76,59 76,14 76,15 2.888 316.806.499
1/10/2024 78,41 77,85 -3,29% 77,30 79,00 77,80 77,84 77,85 2.611 340.175.842
30/9/2024 79,98 80,50 +0,76% 79,83 80,71 80,07 80,45 80,50 1.460 220.293.286
26/9/2024 79,81 79,89 +0,20% 79,74 80,39 79,94 79,78 79,91 1.005 129.046.102
25/9/2024 80,41 79,73 -0,85% 79,39 80,72 80,23 79,73 79,80 1.759 169.248.422
24/9/2024 80,60 80,41 -0,19% 80,03 80,90 80,56 80,41 80,50 1.234 144.465.824
23/9/2024 80,70 80,56 -0,27% 80,50 81,10 80,71 80,56 80,89 3.364 198.489.417
20/9/2024 81,01 80,78 -0,16% 80,70 81,31 80,95 80,71 80,78 1.250 101.027.860
19/9/2024 80,79 80,91 +0,15% 80,71 81,30 80,99 80,87 81,00 1.008 112.146.487
18/9/2024 80,97 80,79 -0,22% 80,58 81,40 80,94 80,62 80,79 1.358 147.301.817
17/9/2024 80,95 80,97 +0,15% 80,64 81,00 80,90 80,95 80,97 1.223 149.551.995
16/9/2024 80,81 80,85 +0,05% 80,67 81,19 80,87 80,79 80,85 1.462 153.155.188
13/9/2024 80,58 80,81 -0,01% 80,47 81,20 80,66 80,80 80,81 2.676 252.569.191
12/9/2024 80,80 80,82 +0,01% 80,80 81,19 80,86 80,82 80,85 1.020 96.668.977
11/9/2024 80,90 80,81 -0,11% 80,76 80,98 80,84 80,81 80,90 944 107.104.393
10/9/2024 80,81 80,90 -0,12% 80,73 80,97 80,83 80,88 80,90 940 115.799.598
9/9/2024 81,20 81,00 -0,05% 80,74 81,20 80,94 80,96 80,98 1.434 162.332.771
6/9/2024 81,43 81,04 -0,22% 80,93 81,50 81,07 81,02 81,04 1.150 119.238.568
5/9/2024 81,20 81,22 -0,26% 81,00 81,38 81,17 81,11 81,22 1.291 133.985.689
4/9/2024 81,00 81,43 +0,61% 80,93 82,32 81,32 81,18 81,43 2.759 236.450.529
3/9/2024 81,15 80,94 -0,37% 80,60 81,15 80,86 80,93 80,97 1.477 137.531.082
2/9/2024 81,20 81,24 -1,96% 80,21 81,60 81,19 81,15 81,24 2.099 222.169.666
30/8/2024 82,70 82,86 +0,31% 82,58 82,86 82,70 82,85 82,86 1.539 161.797.076
29/8/2024 82,51 82,60 -0,13% 82,43 82,70 82,55 82,58 82,60 935 155.393.609
28/8/2024 82,77 82,71 +0,18% 82,56 82,87 82,69 82,65 82,71 787 101.068.740
27/8/2024 82,97 82,56 -0,15% 82,21 82,99 82,62 82,56 82,60 1.545 132.631.431
26/8/2024 82,60 82,68 +0,01% 82,54 83,00 82,75 82,62 82,68 3.509 207.193.741
23/8/2024 82,40 82,67 +0,41% 82,33 82,67 82,51 82,61 82,67 927 130.711.905
22/8/2024 82,37 82,33 -0,05% 82,15 82,60 82,42 82,34 82,40 1.394 120.813.677
21/8/2024 82,45 82,37 -0,07% 82,16 82,45 82,32 82,37 82,39 1.418 104.104.302
20/8/2024 82,35 82,43 +0,16% 82,28 82,50 82,36 82,39 82,43 2.231 135.561.439
19/8/2024 82,14 82,30 -0,11% 82,00 82,39 82,27 82,29 82,30 1.293 120.497.519
16/8/2024 81,75 82,39 +0,94% 81,67 82,41 82,02 82,22 82,39 1.477 145.749.161
15/8/2024 81,25 81,62 +0,42% 81,20 81,87 81,41 81,62 81,70 1.672 145.634.998
14/8/2024 80,46 81,28 +1,02% 80,45 81,28 80,81 81,25 81,28 1.395 149.708.988
13/8/2024 80,25 80,46 +0,32% 80,03 80,52 80,24 80,45 80,50 1.217 159.329.584
12/8/2024 80,50 80,20 -0,22% 79,90 80,59 80,18 80,18 80,20 1.535 226.687.772
9/8/2024 80,74 80,38 -0,52% 80,31 80,75 80,45 80,38 80,45 1.150 153.726.056
8/8/2024 80,46 80,80 +0,40% 80,46 80,99 80,67 80,60 80,80 1.818 111.181.435
7/8/2024 80,41 80,48 +0,09% 80,30 80,55 80,44 80,47 80,48 996 92.047.723
6/8/2024 80,62 80,41 -0,25% 80,37 81,00 80,61 80,40 80,41 1.431 132.550.739
5/8/2024 81,10 80,61 -0,74% 80,50 81,15 80,66 80,60 80,61 1.925 186.334.914
2/8/2024 81,30 81,21 -0,11% 81,13 81,40 81,27 81,21 81,22 1.142 112.345.192
1/8/2024 81,75 81,30 -1,97% 81,01 81,80 81,30 81,30 81,35 2.259 213.129.090
31/7/2024 83,04 82,93 -0,17% 82,76 83,49 83,01 82,93 82,94 1.623 176.852.422
30/7/2024 82,65 83,07 -0,13% 82,20 83,17 82,92 83,05 83,07 1.438 114.764.163
29/7/2024 83,63 83,18 -0,54% 83,16 83,91 83,49 83,18 83,19 1.972 178.727.491
26/7/2024 83,84 83,63 -0,25% 83,55 83,84 83,68 83,63 83,70 777 105.122.006
25/7/2024 83,86 83,84 -0,01% 83,65 84,19 83,86 83,80 83,84 1.293 73.791.493
24/7/2024 83,42 83,85 +0,42% 83,35 84,26 83,94 83,85 83,86 2.788 191.016.223
23/7/2024 83,14 83,50 +0,54% 83,12 84,00 83,34 83,50 83,54 990 107.436.273
22/7/2024 83,50 83,05 -0,52% 83,03 83,50 83,22 83,05 83,06 1.234 99.488.852
19/7/2024 82,94 83,48 +0,76% 82,81 83,50 83,15 83,48 83,49 2.256 120.878.535
18/7/2024 82,46 82,85 +0,47% 82,40 82,87 82,65 82,79 82,85 1.203 92.870.728
17/7/2024 82,10 82,46 +0,44% 82,02 82,88 82,44 82,41 82,46 2.576 98.654.591
16/7/2024 81,85 82,10 +0,31% 81,70 82,19 81,92 82,01 82,10 1.254 85.067.304
15/7/2024 81,50 81,85 +0,43% 81,50 81,89 81,65 81,73 81,85 1.536 119.596.962
12/7/2024 80,83 81,50 +0,83% 80,83 81,95 81,56 81,48 81,50 2.599 180.995.639
11/7/2024 80,63 80,83 +0,30% 80,60 81,48 80,94 80,74 80,83 906 83.952.970
10/7/2024 80,31 80,59 +0,49% 80,31 81,00 80,73 80,53 80,59 1.814 121.153.573
9/7/2024 80,12 80,20 +0,01% 80,12 80,49 80,24 80,20 80,25 1.024 119.335.162
8/7/2024 80,30 80,19 -0,22% 80,06 80,35 80,19 80,19 80,21 2.732 155.333.152
5/7/2024 80,24 80,37 +0,16% 80,00 80,50 80,30 80,37 80,38 1.722 176.471.011
4/7/2024 80,40 80,24 -0,20% 80,10 80,40 80,22 80,20 80,24 1.322 144.637.142
3/7/2024 81,29 80,40 -1,17% 80,01 81,39 80,87 80,38 80,40 2.210 211.419.241
2/7/2024 81,51 81,35 -0,20% 81,23 81,60 81,38 81,35 81,40 1.567 183.590.150
1/7/2024 82,35 81,51 -2,24% 81,32 82,35 81,68 81,51 81,64 2.270 276.747.830
28/6/2024 82,80 83,38 +0,70% 82,80 83,60 83,08 83,37 83,38 3.129 304.848.092
27/6/2024 82,40 82,80 +0,51% 82,31 82,93 82,64 82,73 82,80 1.035 123.187.938
26/6/2024 82,35 82,38 -0,33% 82,23 82,65 82,36 82,30 82,38 1.431 159.013.191
25/6/2024 82,94 82,65 -0,35% 82,47 83,00 82,74 82,64 82,65 1.452 190.505.789
24/6/2024 82,76 82,94 -0,07% 82,50 83,10 82,88 82,94 82,95 1.787 163.732.023
21/6/2024 83,09 83,00 -0,08% 82,53 83,23 82,96 82,99 83,00 1.792 185.376.641
20/6/2024 83,35 83,07 -0,34% 82,82 83,57 83,11 83,05 83,07 3.962 221.954.801
19/6/2024 83,40 83,35 -0,06% 83,20 83,40 83,31 83,33 83,35 1.220 160.097.572
18/6/2024 83,34 83,40 0,00% 83,01 83,82 83,35 83,35 83,40 1.812 134.217.684
17/6/2024 84,12 83,40 -0,86% 82,88 84,31 83,83 83,40 83,44 2.600 234.651.191
14/6/2024 83,80 84,12 +0,32% 83,80 84,41 84,16 84,11 84,12 1.554 169.915.265
13/6/2024 83,85 83,85 +0,08% 83,75 84,50 84,03 83,85 83,94 1.864 150.417.042
12/6/2024 84,00 83,78 -0,17% 83,70 84,20 83,90 83,77 83,78 935 102.999.314
11/6/2024 84,20 83,92 -0,33% 83,65 84,41 83,97 83,92 83,94 2.859 203.734.907
10/6/2024 84,41 84,20 -0,25% 84,11 84,41 84,25 84,16 84,20 1.248 136.166.491
7/6/2024 84,55 84,41 -0,14% 84,28 84,81 84,41 84,41 84,44 915 107.369.559
6/6/2024 84,27 84,53 +0,31% 84,20 84,55 84,38 84,53 84,54 978 129.504.059
5/6/2024 84,50 84,27 -0,51% 84,11 84,70 84,42 84,25 84,27 1.189 129.178.756
4/6/2024 84,72 84,70 -0,42% 84,40 85,25 84,69 84,70 84,95 2.129 137.165.259
3/6/2024 85,60 85,06 -2,00% 84,00 85,60 84,69 85,01 85,06 2.249 243.855.421
31/5/2024 86,95 86,80 -0,29% 86,80 87,06 86,92 86,80 86,97 2.728 242.929.732
29/5/2024 86,90 87,05 +0,17% 86,90 87,15 87,06 87,04 87,05 1.392 132.893.704
28/5/2024 87,02 86,90 -0,11% 86,80 87,10 86,96 86,84 86,90 2.089 144.332.930
27/5/2024 86,86 87,00 -0,08% 86,51 87,05 86,84 87,00 87,02 1.472 138.879.243
24/5/2024 86,90 87,07 +0,16% 86,65 87,10 86,88 86,92 87,08 2.201 192.495.844
23/5/2024 86,96 86,93 -0,03% 86,85 87,17 87,01 86,92 86,93 988 91.372.052
22/5/2024 86,50 86,96 +0,53% 86,50 87,15 86,93 86,95 86,96 1.571 150.339.853
21/5/2024 86,65 86,50 +0,02% 86,42 86,90 86,60 86,43 86,50 2.456 106.396.425
20/5/2024 85,32 86,48 +1,38% 85,32 86,69 85,99 86,30 86,48 5.424 244.199.165
17/5/2024 84,91 85,30 +0,46% 84,91 85,30 85,12 85,30 85,32 1.544 138.241.582
16/5/2024 85,00 84,91 +0,07% 84,82 85,00 84,93 84,90 84,91 2.005 143.040.739
15/5/2024 84,63 84,85 +0,50% 84,44 84,99 84,78 84,70 84,85 1.919 143.589.547
14/5/2024 84,50 84,43 0,00% 84,43 84,77 84,54 84,43 84,46 1.823 141.871.405
13/5/2024 84,39 84,43 +0,05% 84,20 84,48 84,36 84,43 84,44 2.555 139.343.383
10/5/2024 84,30 84,39 +0,11% 84,20 84,50 84,36 84,38 84,39 2.755 127.283.345
9/5/2024 84,19 84,30 +0,33% 84,19 84,50 84,34 84,30 84,35 1.471 109.137.459
8/5/2024 84,28 84,02 -0,31% 84,02 84,66 84,38 84,02 84,25 3.076 241.658.185
7/5/2024 84,20 84,28 +0,13% 84,12 84,41 84,24 84,20 84,28 2.126 143.297.938
6/5/2024 84,80 84,17 -0,86% 84,17 84,80 84,49 84,31 84,39 2.845 262.728.255
3/5/2024 84,90 84,90 0,00% 84,80 85,05 84,91 84,89 84,90 1.815 195.832.225
2/5/2024 84,80 84,90 -1,54% 84,55 85,15 84,98 84,90 85,00 2.619 266.655.581
30/4/2024 86,25 86,23 +0,09% 86,06 86,58 86,39 86,21 86,23 2.144 254.703.916
29/4/2024 86,13 86,15 +0,02% 86,00 86,40 86,13 86,14 86,15 2.271 213.599.900
26/4/2024 85,80 86,13 +0,41% 85,80 86,64 86,09 86,11 86,13 2.084 127.117.972
25/4/2024 86,30 85,78 -0,60% 85,60 86,30 86,03 85,78 85,80 2.397 193.424.767
24/4/2024 86,50 86,30 -0,14% 86,14 86,50 86,29 86,28 86,30 1.482 129.019.351
23/4/2024 86,50 86,42 -0,09% 86,18 86,64 86,38 86,30 86,42 1.502 133.225.337
22/4/2024 86,60 86,50 -0,12% 86,20 86,79 86,37 86,50 86,64 2.367 174.725.633
19/4/2024 86,52 86,60 +0,29% 86,00 86,80 86,41 86,60 86,68 4.985 205.297.284
18/4/2024 86,00 86,35 +0,64% 85,90 86,61 86,45 86,30 86,35 1.250 105.649.410
17/4/2024 86,42 85,80 -0,69% 85,05 86,86 86,33 85,79 85,80 3.326 252.979.273
16/4/2024 86,48 86,40 -0,09% 86,31 86,80 86,45 86,39 86,40 2.207 169.111.903
15/4/2024 87,20 86,48 -0,83% 86,48 87,26 86,97 86,48 86,50 3.438 284.017.256
12/4/2024 87,21 87,20 0,00% 87,09 87,28 87,17 87,15 87,20 2.549 183.371.448
11/4/2024 87,40 87,20 -0,15% 87,05 87,49 87,20 87,08 87,20 2.163 161.037.103
10/4/2024 87,37 87,33 -0,18% 87,10 87,48 87,33 87,33 87,46 1.764 197.013.074
9/4/2024 87,47 87,49 +0,01% 87,21 87,49 87,40 87,48 87,49 1.203 143.541.067
8/4/2024 87,94 87,48 +0,10% 87,08 87,94 87,48 87,47 87,48 1.753 183.374.106
5/4/2024 87,67 87,39 -0,32% 87,39 87,92 87,65 87,39 87,40 1.495 102.988.913
4/4/2024 87,27 87,67 +0,46% 87,18 87,75 87,39 87,60 87,67 1.251 83.595.512
3/4/2024 87,02 87,27 +0,29% 87,02 87,35 87,19 87,23 87,27 1.182 119.631.309
2/4/2024 87,25 87,02 -0,30% 86,90 87,26 87,08 87,02 87,08 3.080 139.781.302
1/4/2024 87,10 87,28 -2,90% 86,00 87,70 87,04 87,25 87,28 3.710 381.365.555
28/3/2024 89,50 89,89 +0,56% 89,40 89,98 89,72 89,87 89,89 2.763 331.813.021
27/3/2024 89,35 89,39 +0,04% 89,01 89,50 89,33 89,28 89,39 3.293 164.772.531
26/3/2024 89,04 89,35 +0,35% 88,83 89,41 89,13 89,35 89,39 1.387 143.805.943
25/3/2024 88,97 89,04 +0,08% 88,70 89,06 88,91 89,04 89,05 2.467 188.412.553
22/3/2024 88,80 88,97 +0,50% 88,51 89,00 88,83 88,96 88,97 1.749 117.435.341
21/3/2024 88,39 88,53 +0,16% 88,14 88,75 88,51 88,53 88,75 2.491 138.159.083
20/3/2024 88,36 88,39 +0,03% 86,60 88,39 87,84 88,34 88,39 4.125 356.243.217
19/3/2024 88,45 88,36 +0,06% 88,30 88,47 88,40 88,35 88,36 1.793 149.969.202
18/3/2024 88,06 88,31 +0,35% 88,06 88,46 88,31 88,31 88,40 2.022 169.614.138
15/3/2024 87,79 88,00 +0,27% 87,76 88,20 87,98 87,99 88,00 1.590 225.345.239
14/3/2024 87,77 87,76 -0,01% 87,65 87,89 87,76 87,76 87,78 1.740 123.930.091
13/3/2024 87,80 87,77 -0,03% 87,40 87,91 87,63 87,77 87,78 1.422 163.733.761
12/3/2024 87,84 87,80 -0,05% 87,80 88,00 87,90 87,80 87,83 1.072 150.634.576
11/3/2024 88,04 87,84 -0,23% 87,69 88,48 87,89 87,76 87,85 1.890 153.841.868
8/3/2024 87,98 88,04 +0,13% 87,93 88,48 88,11 0,00 0,00 1.629 148.610.425
7/3/2024 87,84 87,93 +0,11% 87,71 88,30 87,92 87,93 87,94 1.404 141.009.767
6/3/2024 88,00 87,83 -0,19% 87,83 88,26 88,00 87,83 87,85 1.732 134.670.065
5/3/2024 88,20 88,00 -0,23% 87,80 88,30 88,05 87,96 88,00 2.531 164.545.129
4/3/2024 88,46 88,20 -0,29% 87,97 88,69 88,12 88,20 88,22 1.786 232.537.674
1/3/2024 88,80 88,46 -1,72% 87,96 88,80 88,40 88,46 88,47 2.444 255.840.755
29/2/2024 89,98 90,01 +0,23% 89,61 90,10 89,86 90,01 90,08 2.232 215.094.841
28/2/2024 89,61 89,80 +0,21% 89,44 89,90 89,66 89,79 89,80 3.783 184.331.417
27/2/2024 89,64 89,61 -0,03% 89,11 89,89 89,66 89,61 89,66 1.905 163.052.872
26/2/2024 89,49 89,64 +0,16% 89,45 89,75 89,62 89,64 89,70 1.800 161.668.107
23/2/2024 89,35 89,50 +0,18% 89,34 89,75 89,47 0,00 0,00 1.672 162.994.511
22/2/2024 89,29 89,34 +0,07% 89,10 89,52 89,23 89,34 89,43 2.096 145.419.852
21/2/2024 89,49 89,28 +0,06% 89,10 89,49 89,19 89,27 89,28 1.905 123.158.347
20/2/2024 89,47 89,23 +0,07% 89,10 89,60 89,37 89,14 89,23 1.905 175.070.390
19/2/2024 89,08 89,17 +0,16% 89,05 89,60 89,27 89,17 89,18 2.135 181.231.217
16/2/2024 88,85 89,03 +0,20% 88,85 89,53 89,22 89,03 89,35 2.230 245.642.353
15/2/2024 88,13 88,85 +0,82% 88,12 88,97 88,60 88,67 88,85 1.292 182.207.177
14/2/2024 88,62 88,13 -0,56% 87,68 88,63 88,07 88,12 88,13 1.776 207.264.218
9/2/2024 88,38 88,63 +0,28% 88,38 88,84 88,59 0,00 0,00 1.615 114.425.973
8/2/2024 88,79 88,38 -0,46% 88,30 89,20 88,67 88,38 88,68 3.589 167.395.175
7/2/2024 88,59 88,79 +0,23% 88,59 89,18 88,88 88,79 88,91 2.156 148.454.659
6/2/2024 89,22 88,59 -0,71% 88,45 89,52 89,06 88,59 88,67 2.871 197.643.435
5/2/2024 89,40 89,22 -0,20% 89,15 89,60 89,32 89,22 89,32 1.596 137.141.794
2/2/2024 89,20 89,40 +0,35% 89,10 89,50 89,33 89,39 89,40 1.359 156.137.347
1/2/2024 89,75 89,09 -1,95% 89,00 89,75 89,34 89,09 89,10 2.179 177.011.900
31/1/2024 90,98 90,86 -0,13% 90,52 91,00 90,78 90,80 90,86 1.720 212.679.486
30/1/2024 91,65 90,98 -0,74% 90,82 91,93 91,43 90,90 90,98 2.487 203.458.467
29/1/2024 91,00 91,66 +1,07% 90,20 92,00 91,17 91,11 91,66 2.134 356.040.628
26/1/2024 90,20 90,69 +0,55% 90,16 90,71 90,48 90,63 90,69 1.802 162.201.748
25/1/2024 89,80 90,19 +0,43% 89,80 90,20 90,04 90,18 90,19 1.093 113.956.752
24/1/2024 89,53 89,80 +0,30% 89,53 90,10 89,91 89,77 89,80 1.222 84.455.611
23/1/2024 90,20 89,53 -0,74% 89,50 90,20 89,85 89,53 89,57 3.069 200.184.853
22/1/2024 90,15 90,20 +0,03% 89,80 90,21 90,05 90,13 90,20 1.611 184.294.930

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.