O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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
12/3/2026 37,10 36,70 -0,81% 36,06 37,17 36,75 36,33 36,70 836 62.206.839
11/3/2026 37,11 37,00 -0,19% 36,95 37,32 37,10 36,98 37,00 539 45.655.926
10/3/2026 37,11 37,07 +0,19% 37,04 37,50 37,17 37,07 37,10 716 49.043.463
9/3/2026 37,12 37,00 -0,35% 37,00 37,52 37,20 37,00 37,40 718 53.332.001
6/3/2026 37,73 37,13 -1,59% 37,13 37,90 37,51 37,13 37,49 721 50.709.681
5/3/2026 37,75 37,73 -0,19% 37,30 37,92 37,50 37,55 37,73 1.013 76.259.136
4/3/2026 37,99 37,80 -0,50% 37,29 38,15 37,69 37,80 38,15 1.035 90.560.169
3/3/2026 38,08 37,99 -1,71% 37,56 38,60 37,90 37,55 37,99 1.293 85.816.830
2/3/2026 37,95 38,65 -0,18% 37,37 38,97 38,29 38,65 38,90 1.216 108.568.204
27/2/2026 38,51 38,72 +0,55% 38,23 39,20 38,75 38,72 38,84 1.205 100.678.639
26/2/2026 38,17 38,51 +0,92% 38,17 39,20 38,56 38,42 38,51 810 86.833.771
25/2/2026 38,05 38,16 -0,05% 38,01 38,38 38,22 38,11 38,16 811 69.677.757
24/2/2026 37,06 38,18 +2,66% 37,00 38,50 37,57 38,10 38,18 1.600 106.428.658
23/2/2026 37,60 37,19 -1,09% 37,04 37,98 37,25 37,16 37,19 1.165 59.413.764
20/2/2026 37,51 37,60 -0,40% 37,40 37,95 37,58 37,60 37,97 894 56.130.528
19/2/2026 38,00 37,75 -0,66% 37,59 38,33 37,97 37,75 37,99 937 72.744.867
18/2/2026 38,40 38,00 -1,04% 38,00 38,82 38,29 38,00 38,37 1.111 50.129.932
13/2/2026 38,80 38,40 -0,10% 38,04 39,23 38,69 38,39 38,40 1.711 35.916.960
11/2/2026 37,27 38,44 +3,28% 37,18 38,46 37,79 38,20 38,42 1.005 76.947.155
10/2/2026 37,22 37,22 +0,59% 36,93 37,59 37,19 37,22 37,30 1.112 119.517.972
9/2/2026 37,71 37,00 -1,88% 37,00 38,20 37,52 37,00 37,49 1.678 96.794.623
6/2/2026 38,28 37,71 -1,51% 37,50 38,28 37,86 37,71 37,77 981 82.918.362
5/2/2026 38,28 38,29 -0,73% 37,75 38,60 38,04 37,74 38,28 1.363 113.086.047
4/2/2026 38,83 38,57 -0,59% 38,15 39,48 38,71 38,42 38,57 1.336 102.762.568
3/2/2026 38,66 38,80 +0,36% 38,61 39,27 38,90 38,80 38,95 820 56.324.879
2/2/2026 38,24 38,66 -0,95% 38,09 38,88 38,49 38,66 38,83 918 45.378.883
30/1/2026 39,91 39,03 -1,21% 39,03 40,11 39,43 39,03 39,18 1.145 83.023.081
29/1/2026 40,48 39,51 -4,01% 39,02 40,56 39,75 39,51 39,78 2.560 152.989.620
28/1/2026 40,62 41,16 +1,33% 40,29 41,80 40,91 40,95 41,16 1.421 89.085.307
27/1/2026 43,39 40,62 -6,38% 40,31 43,45 42,12 40,60 40,62 6.075 134.424.867
26/1/2026 41,02 43,39 +5,83% 41,02 43,95 42,24 43,24 43,39 2.115 160.695.009
23/1/2026 39,98 41,00 +2,50% 39,82 41,94 40,99 41,00 41,38 2.004 200.399.260
22/1/2026 38,90 40,00 +2,33% 38,90 40,00 39,53 39,61 40,00 1.366 90.696.045
21/1/2026 37,43 39,09 +4,46% 37,43 39,40 38,66 38,87 39,09 1.699 92.451.175
20/1/2026 38,01 37,42 -1,91% 37,16 38,28 37,85 37,42 37,77 1.553 103.963.457
19/1/2026 38,00 38,15 +0,39% 38,00 38,40 38,06 38,08 38,15 1.127 62.385.526
16/1/2026 38,39 38,00 -1,02% 38,00 38,65 38,32 38,01 38,37 1.602 49.255.786
15/1/2026 37,46 38,39 +3,53% 37,08 38,39 37,77 38,12 38,39 1.332 106.226.130
14/1/2026 37,75 37,08 -1,77% 37,08 37,91 37,60 37,08 37,53 1.067 52.891.543
13/1/2026 38,35 37,75 -1,56% 37,61 38,49 38,08 37,75 37,89 892 42.604.452
12/1/2026 38,95 38,35 -1,67% 37,90 39,00 38,36 38,35 38,43 2.555 61.332.215
9/1/2026 39,10 39,00 +0,28% 38,85 39,10 38,99 39,00 39,03 624 29.449.660
8/1/2026 38,80 38,89 -0,33% 38,75 39,28 38,99 38,89 39,14 1.129 58.785.531
7/1/2026 39,03 39,02 -1,24% 38,99 39,45 39,16 39,00 39,02 1.783 96.961.819
6/1/2026 38,72 39,51 +1,78% 38,72 39,81 39,18 39,51 39,56 2.025 156.975.292
5/1/2026 38,49 38,82 -1,17% 38,26 39,40 39,01 38,82 39,38 1.831 243.966.194
2/1/2026 35,97 39,28 +3,02% 35,97 39,52 38,43 39,04 39,28 2.099 261.818.796
30/12/2025 37,11 38,13 +1,41% 37,06 38,32 37,69 38,13 38,20 5.964 129.747.383
29/12/2025 36,79 37,60 +0,94% 36,79 37,75 37,46 37,53 37,60 2.164 150.150.084
26/12/2025 37,00 37,25 +0,68% 36,97 37,77 37,25 37,25 37,62 892 97.634.962
23/12/2025 36,82 37,00 +0,46% 36,54 37,03 36,85 37,00 37,01 3.936 90.555.790
22/12/2025 36,47 36,83 +0,99% 36,11 37,12 36,63 36,80 36,83 4.211 108.635.141
19/12/2025 35,28 36,47 +3,49% 35,27 37,27 36,36 36,47 36,49 5.891 151.041.810
18/12/2025 34,85 35,24 +1,12% 34,60 35,86 35,11 35,00 35,24 4.108 73.690.793
17/12/2025 35,87 34,85 -3,19% 34,40 36,00 35,12 34,85 34,88 1.542 108.403.248
16/12/2025 36,40 36,00 -1,10% 35,44 37,27 36,45 35,99 36,00 4.442 86.771.507
15/12/2025 35,10 36,40 +3,53% 35,08 37,31 36,18 36,26 36,40 7.074 158.779.203
12/12/2025 34,37 35,16 +2,36% 34,19 35,20 34,98 35,09 35,16 3.467 94.819.115
11/12/2025 34,78 34,35 -0,87% 33,98 34,78 34,35 34,26 34,35 4.923 55.965.636
10/12/2025 33,12 34,65 +3,68% 33,12 34,98 34,22 34,63 34,65 6.811 128.538.166
9/12/2025 32,08 33,42 +4,44% 32,05 33,61 32,89 33,34 33,42 4.900 103.849.545
8/12/2025 31,71 32,00 0,00% 31,71 32,50 32,11 31,89 32,00 4.495 78.988.089
5/12/2025 31,94 32,00 +0,19% 31,68 32,20 32,03 31,86 32,00 4.144 59.909.167
4/12/2025 31,78 31,94 -0,28% 31,64 32,25 31,96 31,68 31,94 4.175 87.263.787
3/12/2025 32,20 32,03 -0,53% 31,74 32,30 32,07 31,91 32,03 2.903 51.227.256
2/12/2025 31,10 32,20 +3,70% 31,05 32,31 31,34 31,83 32,20 1.190 88.360.143
1/12/2025 31,14 31,05 -1,43% 31,01 31,55 31,20 31,03 31,05 1.400 88.064.816
28/11/2025 31,63 31,50 -0,38% 31,50 32,20 31,87 31,50 31,51 2.103 164.596.219
27/11/2025 31,96 31,62 -0,60% 31,61 32,00 31,73 31,62 31,91 3.369 144.715.798
26/11/2025 32,00 31,81 -0,59% 31,60 32,62 31,89 31,81 31,99 5.856 116.672.934
25/11/2025 32,21 32,00 -0,37% 31,77 32,60 32,08 32,00 32,11 4.078 168.223.337
24/11/2025 32,50 32,12 -1,17% 32,10 32,88 32,36 32,12 32,13 5.734 155.898.975
21/11/2025 32,87 32,50 -1,07% 32,13 32,87 32,31 32,45 32,50 3.329 104.295.591
19/11/2025 33,10 32,85 -0,73% 32,51 33,61 32,94 32,85 32,98 3.319 89.939.418
18/11/2025 33,91 33,09 -1,52% 33,05 33,91 33,39 33,09 33,17 3.073 90.490.313
17/11/2025 34,01 33,60 -1,18% 33,50 34,24 33,86 33,54 33,60 1.965 120.478.881
14/11/2025 33,84 34,00 +0,50% 33,83 34,16 34,02 34,01 34,03 856 52.309.791
13/11/2025 33,70 33,83 +0,68% 33,51 33,85 33,67 33,80 33,83 836 112.798.452
12/11/2025 34,20 33,60 -1,55% 33,60 34,40 33,84 33,61 33,72 884 62.247.526
11/11/2025 34,13 34,13 0,00% 34,00 34,48 34,31 34,13 34,31 3.390 109.807.647
10/11/2025 34,00 34,13 +0,38% 33,60 34,30 33,99 34,08 34,13 1.228 90.227.041
7/11/2025 34,20 34,00 -0,87% 33,51 34,50 33,93 33,90 34,00 1.321 98.272.995
6/11/2025 34,40 34,30 -0,46% 34,30 34,85 34,54 34,30 34,43 1.072 79.815.564
5/11/2025 34,65 34,46 -1,09% 34,09 34,75 34,29 34,46 34,50 838 64.293.461
4/11/2025 34,15 34,84 -0,03% 33,73 34,85 34,35 34,25 34,84 2.079 132.870.190
3/11/2025 32,20 34,85 +3,26% 31,81 34,90 32,72 34,07 34,85 5.208 288.025.863
31/10/2025 33,87 33,75 +0,12% 33,61 33,87 33,66 33,73 33,75 976 67.046.295
30/10/2025 33,60 33,71 +0,03% 33,50 33,87 33,64 33,71 33,73 982 83.832.600
29/10/2025 33,56 33,70 -0,41% 33,22 33,89 33,55 33,70 33,90 1.755 73.183.122
28/10/2025 33,90 33,84 -0,35% 33,70 34,00 33,86 33,82 33,84 783 63.102.543
27/10/2025 33,91 33,96 -0,29% 33,84 34,00 33,94 33,96 33,98 786 51.496.699
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

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.