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.

VALE3F - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 56,22 56,40 +0,43% 56,13 56,63 56,43 56,40 56,41 10.130 393.781.333
5/9/2025 56,19 56,16 +0,63% 56,02 56,66 56,26 56,16 56,20 10.127 439.873.289
4/9/2025 55,90 55,81 +0,32% 55,55 56,15 55,78 55,80 55,81 8.431 367.741.132
3/9/2025 55,43 55,63 +0,32% 55,25 55,82 55,52 55,63 55,65 13.762 538.388.111
2/9/2025 55,13 55,45 0,00% 55,06 55,56 55,29 55,45 55,47 8.574 331.733.764
1/9/2025 55,20 55,45 -0,14% 54,80 55,45 55,13 55,45 55,49 10.893 424.237.885
29/8/2025 55,60 55,53 +0,38% 55,45 55,83 55,67 55,53 55,60 8.068 390.176.568
28/8/2025 55,92 55,32 -0,23% 55,32 56,17 55,81 55,32 55,40 8.072 367.693.957
27/8/2025 55,28 55,45 +0,09% 55,13 55,52 55,30 55,40 55,45 6.562 270.836.433
26/8/2025 54,96 55,40 +0,71% 54,68 55,40 55,11 55,35 55,40 8.073 323.223.110
25/8/2025 55,14 55,01 +0,42% 54,75 55,39 55,05 55,00 55,01 10.131 359.740.540
22/8/2025 53,45 54,78 +2,49% 53,32 54,89 54,47 54,75 54,78 9.595 365.078.492
21/8/2025 52,99 53,45 +0,68% 52,96 53,53 53,21 53,45 53,50 6.895 273.814.113
20/8/2025 52,95 53,09 -0,28% 52,89 53,24 53,06 53,09 53,13 10.496 449.711.312
19/8/2025 53,36 53,24 +0,09% 53,01 53,66 53,23 53,24 53,26 9.429 336.582.805
18/8/2025 53,21 53,19 -0,19% 53,03 53,69 53,31 53,18 53,19 11.930 375.332.703
15/8/2025 53,50 53,29 -0,39% 53,05 53,59 53,24 53,29 53,35 8.777 308.741.747
14/8/2025 53,68 53,50 -1,51% 53,09 53,79 53,34 53,49 53,50 9.724 343.771.226
13/8/2025 54,30 54,32 -2,91% 53,94 54,85 54,27 54,25 54,32 7.794 320.864.377
12/8/2025 55,90 55,95 +1,08% 55,71 56,15 55,95 55,95 56,00 10.670 423.505.464
11/8/2025 55,42 55,35 0,00% 55,30 55,97 55,55 55,34 55,35 10.209 412.286.130
8/8/2025 54,25 55,35 +2,35% 54,15 55,69 55,11 55,35 55,50 10.397 401.561.860
7/8/2025 54,00 54,08 +0,41% 53,92 54,45 54,21 54,08 54,12 8.944 324.064.319
6/8/2025 54,60 53,86 -0,61% 53,75 54,66 54,05 53,85 53,86 12.186 478.080.676
5/8/2025 54,30 54,19 +0,02% 54,11 54,95 54,40 54,19 54,20 11.001 454.599.121
4/8/2025 54,30 54,18 +0,88% 53,84 54,39 54,04 54,13 54,18 11.095 468.650.330
1/8/2025 54,08 53,71 +0,67% 53,58 54,86 54,14 53,71 53,77 14.261 589.506.154
31/7/2025 53,14 53,35 -0,84% 52,38 53,62 53,16 53,35 53,39 11.048 473.952.409
30/7/2025 54,45 53,80 -2,00% 53,36 54,69 54,02 53,71 53,80 11.029 434.984.935
29/7/2025 54,96 54,90 -0,20% 54,78 55,68 55,10 54,90 54,93 7.925 344.850.740
28/7/2025 55,12 55,01 -1,08% 54,66 55,30 54,97 55,01 55,07 8.176 339.976.093
25/7/2025 56,30 55,61 -1,58% 55,28 56,48 55,60 55,61 55,63 7.892 309.569.513
24/7/2025 56,86 56,50 -1,43% 56,28 57,28 56,62 56,47 56,50 6.900 311.456.753
23/7/2025 57,50 57,32 -0,28% 57,06 57,89 57,42 57,32 57,35 8.503 404.907.366
22/7/2025 56,82 57,48 +2,64% 56,68 57,95 57,42 57,48 57,50 11.707 647.619.692
21/7/2025 55,31 56,00 +2,56% 55,30 56,80 56,16 56,00 56,05 14.001 703.959.341
18/7/2025 54,08 54,60 +0,59% 54,01 54,79 54,47 54,55 54,60 7.101 305.375.900
17/7/2025 54,40 54,28 -0,22% 54,13 54,78 54,43 54,28 54,30 7.263 293.545.129
16/7/2025 54,03 54,40 +0,76% 53,93 54,52 54,22 54,33 54,40 7.985 328.251.519
15/7/2025 54,96 53,99 -2,39% 53,53 55,24 54,06 53,89 53,99 14.760 525.404.292
14/7/2025 55,80 55,31 -1,13% 54,86 55,88 55,25 55,30 55,31 11.539 425.873.454
11/7/2025 55,20 55,94 +1,19% 55,08 56,20 55,68 55,94 55,99 7.895 416.751.453
10/7/2025 55,00 55,28 +2,24% 55,00 57,10 56,03 55,28 55,35 15.422 956.028.718
9/7/2025 54,57 54,07 -1,03% 53,76 54,70 54,09 54,05 54,07 9.246 344.665.304
8/7/2025 54,45 54,63 +0,52% 54,36 55,58 54,78 54,59 54,65 8.904 381.871.743
7/7/2025 55,11 54,35 -1,36% 54,20 55,12 54,68 54,32 54,35 14.835 468.192.841
4/7/2025 54,99 55,10 +0,18% 54,75 55,18 55,05 55,08 55,10 11.014 368.061.692
3/7/2025 55,44 55,00 -0,92% 54,83 55,87 55,23 55,00 55,04 11.937 499.173.231
2/7/2025 53,59 55,51 +3,68% 53,59 55,67 55,10 55,47 55,51 15.906 879.145.654
1/7/2025 52,65 53,54 +1,59% 52,52 53,70 53,11 53,54 53,55 12.838 525.111.897
30/6/2025 52,98 52,70 -0,47% 52,45 53,00 52,77 52,69 52,70 14.025 517.948.946
27/6/2025 52,24 52,95 +1,69% 51,92 53,05 52,61 52,95 53,00 12.875 456.694.495
26/6/2025 50,81 52,07 +2,99% 50,81 52,15 51,79 52,01 52,08 11.014 450.899.514
25/6/2025 50,39 50,56 -0,30% 49,73 50,62 50,14 50,50 50,56 14.568 625.082.657
24/6/2025 50,75 50,71 +0,32% 50,18 50,81 50,47 50,70 50,71 11.644 499.002.001
23/6/2025 50,17 50,55 +1,16% 49,88 50,56 50,12 50,53 50,55 18.990 801.077.494
20/6/2025 51,24 49,97 -2,40% 49,97 51,26 50,31 49,97 49,99 32.460 1.622.360.826
18/6/2025 51,49 51,20 -0,45% 51,11 51,81 51,47 51,20 51,21 15.956 752.562.376
17/6/2025 53,66 51,43 -4,26% 51,40 53,90 52,01 51,42 51,43 23.263 1.174.481.732
16/6/2025 52,36 53,72 +2,75% 52,27 54,04 53,53 53,72 53,80 12.750 483.291.657
13/6/2025 52,20 52,28 -1,17% 51,98 52,53 52,21 52,28 52,30 12.620 534.358.214
12/6/2025 53,03 52,90 -0,56% 52,50 53,03 52,83 52,86 52,90 8.589 338.125.083
11/6/2025 53,80 53,20 -0,93% 53,00 53,84 53,30 53,18 53,20 8.633 324.860.694
10/6/2025 53,26 53,70 +1,03% 53,11 53,86 53,58 53,67 53,70 8.729 329.656.577
9/6/2025 52,97 53,15 +0,28% 52,62 53,26 52,98 53,05 53,15 11.334 410.514.980
6/6/2025 53,18 53,00 +0,34% 52,73 53,45 52,99 52,98 53,00 10.588 403.537.580
5/6/2025 52,93 52,82 +0,13% 52,82 53,65 53,31 52,82 52,91 9.439 358.875.123
4/6/2025 52,55 52,75 +0,53% 52,53 53,33 52,93 52,75 52,78 10.991 439.364.837
3/6/2025 52,10 52,47 -0,04% 51,89 52,64 52,24 52,47 52,50 13.253 530.983.845
2/6/2025 52,62 52,49 +0,50% 52,10 52,73 52,53 52,49 52,50 15.559 584.028.634
30/5/2025 53,38 52,23 -2,21% 52,08 53,38 52,59 52,23 52,24 18.479 849.623.182
29/5/2025 53,78 53,41 +0,07% 53,34 53,86 53,53 53,41 53,49 9.294 340.589.360
28/5/2025 53,71 53,37 -0,71% 53,20 53,81 53,47 53,37 53,42 10.046 417.858.682
27/5/2025 53,70 53,75 -0,35% 53,62 54,20 53,80 53,75 53,80 11.489 446.060.322
26/5/2025 54,00 53,94 -0,55% 53,82 54,15 53,95 53,94 53,99 10.489 381.378.790
23/5/2025 53,90 54,24 -0,04% 53,61 54,44 54,13 54,23 54,24 8.764 361.350.215
22/5/2025 54,53 54,26 -0,66% 54,00 54,64 54,27 54,25 54,26 10.804 394.520.991
21/5/2025 55,27 54,62 -1,35% 54,45 55,30 54,90 54,62 54,67 9.619 372.141.633
20/5/2025 55,40 55,37 -0,07% 55,10 55,50 55,34 55,30 55,37 9.441 364.820.721
19/5/2025 55,18 55,41 -0,07% 54,90 55,50 55,30 55,32 55,41 9.873 393.092.492
16/5/2025 55,33 55,45 -0,09% 54,84 55,68 55,21 55,43 55,45 8.182 425.198.347
15/5/2025 54,96 55,50 +0,93% 54,86 55,66 55,33 55,49 55,50 10.044 424.679.292
14/5/2025 55,40 54,99 -0,42% 54,84 55,67 55,13 54,99 55,00 9.691 419.818.958
13/5/2025 54,50 55,22 +1,77% 54,14 55,43 54,96 55,22 55,30 10.723 443.059.655
12/5/2025 54,55 54,26 +2,45% 54,26 55,16 54,65 54,26 54,40 12.292 556.197.445
9/5/2025 53,00 52,96 +0,34% 52,53 53,11 52,78 52,96 52,97 12.587 550.433.678
8/5/2025 52,90 52,78 -0,21% 52,69 53,29 52,92 52,78 52,79 11.891 469.841.593
7/5/2025 53,57 52,89 -0,04% 52,66 53,80 52,98 52,88 52,89 10.678 417.701.258
6/5/2025 53,19 52,91 +0,02% 52,91 53,59 53,27 52,91 52,98 10.380 376.975.415
5/5/2025 52,90 52,90 -0,09% 52,75 53,11 52,90 52,88 52,90 12.210 469.165.755
2/5/2025 53,45 52,95 -1,80% 52,57 53,55 53,03 52,94 52,95 13.985 574.542.611
29/4/2025 54,14 53,92 -0,30% 53,90 54,33 54,04 53,92 53,98 11.272 357.064.637
28/4/2025 53,92 54,08 +0,13% 53,66 54,18 53,96 54,06 54,08 11.487 411.023.508
25/4/2025 54,58 54,01 -2,40% 53,67 54,61 54,07 54,01 54,03 13.032 594.052.842
24/4/2025 54,46 55,34 +1,43% 54,35 55,65 55,18 55,30 55,34 9.866 416.799.998
23/4/2025 54,83 54,56 +1,28% 54,40 55,33 54,85 54,55 54,56 7.914 482.358.633
22/4/2025 53,01 53,87 +2,03% 52,77 54,30 53,48 53,87 53,98 13.334 513.325.425
17/4/2025 53,00 52,80 +0,09% 52,59 53,32 53,00 52,80 52,82 13.153 426.441.218
16/4/2025 53,60 52,75 -1,84% 52,44 53,80 52,91 52,75 52,76 13.408 567.816.028
15/4/2025 54,40 53,74 -1,21% 53,52 54,64 53,91 53,70 53,74 10.171 467.310.522
14/4/2025 54,34 54,40 +1,30% 54,20 54,88 54,54 54,40 54,42 12.442 518.261.413
11/4/2025 52,55 53,70 +2,07% 52,50 54,16 53,45 53,70 53,80 14.834 605.820.940
10/4/2025 52,40 52,61 +1,47% 51,50 53,23 52,30 52,61 52,64 14.492 853.441.877
9/4/2025 49,25 51,85 +5,26% 48,79 52,04 49,93 51,85 51,88 29.882 1.796.793.896
8/4/2025 52,37 49,26 -5,00% 49,05 52,78 50,27 49,26 49,28 49.647 2.837.708.905
7/4/2025 51,62 51,85 -1,71% 51,23 53,47 51,88 51,85 51,86 28.287 1.484.119.642
4/4/2025 53,00 52,75 -3,92% 51,61 53,54 52,56 52,70 52,75 32.659 2.081.041.098
3/4/2025 55,70 54,90 -3,80% 54,75 56,45 55,50 54,90 54,92 17.942 1.077.821.981
2/4/2025 57,21 57,07 -0,14% 56,62 57,25 56,87 57,07 57,20 8.165 411.929.656
1/4/2025 56,99 57,15 +0,63% 56,96 57,94 57,47 57,15 57,35 8.713 413.075.060
31/3/2025 56,70 56,79 -1,42% 56,05 57,00 56,61 56,79 56,90 15.088 580.009.133
28/3/2025 58,12 57,61 -0,95% 57,61 58,36 57,88 57,61 57,70 8.885 390.895.740
27/3/2025 58,07 58,16 +0,52% 57,62 58,45 58,20 58,16 58,31 8.041 385.902.472
26/3/2025 57,47 57,86 +1,15% 57,35 58,02 57,73 57,83 57,86 10.088 408.745.654
25/3/2025 57,40 57,20 +0,35% 57,07 57,75 57,41 57,20 57,29 7.531 393.339.880
24/3/2025 57,91 57,00 -0,68% 56,96 58,23 57,47 57,00 57,10 13.198 515.829.087
21/3/2025 57,24 57,39 +0,03% 56,84 57,42 57,21 57,38 57,39 9.135 466.364.921
20/3/2025 57,07 57,37 +0,03% 56,80 57,49 57,24 57,37 57,42 12.199 484.929.359
19/3/2025 57,36 57,35 -0,26% 56,85 57,52 57,18 57,34 57,35 11.341 451.800.318
18/3/2025 57,09 57,50 +0,65% 56,62 57,52 57,11 57,45 57,50 9.986 515.904.767
17/3/2025 56,38 57,13 +1,65% 56,15 57,24 56,83 57,07 57,13 13.305 670.604.180
14/3/2025 55,05 56,20 +3,35% 55,05 56,41 55,93 56,20 56,21 19.600 786.894.084
13/3/2025 53,90 54,38 +1,36% 53,75 55,14 54,52 54,38 54,52 10.543 421.456.910
12/3/2025 54,51 53,65 -1,43% 53,17 54,64 53,58 53,65 53,67 13.803 590.090.573
11/3/2025 54,05 54,43 +1,04% 53,41 54,70 54,01 54,41 54,43 10.975 528.650.705
10/3/2025 54,44 53,87 -5,62% 53,27 54,55 53,87 53,82 53,87 19.090 923.451.271
7/3/2025 56,08 57,08 +1,48% 55,58 57,35 56,44 57,08 57,09 18.401 846.866.891
6/3/2025 55,74 56,25 +0,93% 55,59 56,52 56,12 56,24 56,25 17.793 751.088.997
5/3/2025 55,76 55,73 +0,78% 55,40 56,30 55,78 55,73 55,79 10.423 563.261.470
28/2/2025 56,00 55,30 -1,65% 55,22 56,15 55,68 55,30 55,38 13.415 690.039.519
27/2/2025 56,72 56,23 -0,78% 56,02 56,99 56,48 56,22 56,23 10.514 478.122.755
26/2/2025 57,23 56,67 -0,58% 56,67 57,68 57,18 56,67 56,72 8.325 436.570.401
25/2/2025 57,35 57,00 -1,02% 56,90 57,50 57,12 56,98 57,00 13.638 527.178.193
24/2/2025 58,16 57,59 -0,71% 57,50 58,56 57,95 57,59 57,63 15.476 565.290.205
21/2/2025 57,87 58,00 +0,54% 57,56 58,15 57,89 57,85 58,00 12.906 635.523.081
20/2/2025 56,63 57,69 +3,50% 56,50 58,14 57,21 57,65 57,69 12.274 792.936.502
19/2/2025 55,41 55,74 +0,07% 54,74 55,74 55,23 55,70 55,74 10.706 411.971.185
18/2/2025 55,50 55,70 +0,54% 55,50 55,95 55,75 55,66 55,70 8.345 351.783.049
17/2/2025 55,67 55,40 -0,27% 55,29 55,92 55,67 55,32 55,40 9.768 442.936.408
14/2/2025 55,19 55,55 +1,44% 55,03 55,80 55,37 55,51 55,55 9.005 378.591.419
13/2/2025 54,79 54,76 +0,05% 54,12 55,00 54,60 54,76 54,79 8.644 324.697.187
12/2/2025 54,98 54,73 -0,76% 54,73 55,29 54,98 54,73 54,84 9.161 361.522.393
11/2/2025 54,83 55,15 -0,36% 54,43 55,17 54,86 55,15 55,16 10.704 376.748.871
10/2/2025 54,95 55,35 +0,95% 54,84 55,35 55,06 55,27 55,35 9.877 440.664.825
7/2/2025 55,20 54,83 -0,87% 54,59 55,77 55,00 54,83 54,85 9.845 439.089.936
6/2/2025 54,86 55,31 +1,84% 54,73 55,61 55,21 55,30 55,36 9.958 448.124.337
5/2/2025 53,95 54,31 +0,57% 53,84 54,45 54,20 54,23 54,31 8.916 380.252.981
4/2/2025 54,21 54,00 -0,41% 53,89 54,69 54,11 54,00 54,05 8.649 393.444.230
3/2/2025 53,73 54,22 +0,30% 53,48 54,28 53,85 54,22 54,25 13.147 571.672.599
31/1/2025 55,03 54,06 -1,58% 54,03 55,21 54,65 54,06 54,20 13.960 514.052.189
30/1/2025 53,25 54,93 +3,72% 53,05 55,57 54,60 54,93 54,94 12.682 632.421.306
29/1/2025 53,17 52,96 +0,59% 52,65 53,50 53,05 52,92 52,96 11.587 446.100.705
28/1/2025 53,65 52,65 -1,97% 52,53 53,79 53,00 52,65 52,68 13.090 546.680.330
27/1/2025 52,90 53,71 +1,44% 52,59 53,97 53,40 53,71 53,86 9.534 458.272.839
24/1/2025 52,85 52,95 +1,17% 52,59 53,17 52,91 52,95 53,05 11.862 427.966.796
23/1/2025 52,86 52,34 -0,49% 51,86 52,99 52,29 52,34 52,45 13.222 641.261.959
22/1/2025 54,25 52,60 -2,48% 52,48 54,27 53,29 52,55 52,60 13.516 631.667.824
21/1/2025 54,29 53,94 -0,66% 53,27 54,30 53,83 53,94 53,97 11.154 489.295.016
20/1/2025 54,02 54,30 -0,13% 53,77 54,48 54,07 54,24 54,30 13.086 503.426.388
17/1/2025 53,24 54,37 +3,15% 53,00 54,40 53,91 54,37 54,38 11.254 579.242.636
16/1/2025 52,30 52,71 +0,40% 52,02 53,25 52,50 52,71 52,72 11.889 644.795.609
15/1/2025 52,01 52,50 +1,53% 51,67 52,67 52,06 52,50 52,60 16.545 641.333.544
14/1/2025 51,90 51,71 +0,58% 51,64 52,42 51,99 51,70 51,86 11.255 485.513.979
13/1/2025 51,90 51,41 -0,19% 50,90 52,30 51,53 51,41 51,59 15.122 739.685.299
10/1/2025 51,65 51,51 +0,33% 51,25 52,31 51,68 51,51 51,60 15.137 576.723.677
9/1/2025 52,02 51,34 -0,31% 51,17 52,23 51,74 51,33 51,34 16.059 680.107.106
8/1/2025 52,05 51,50 -1,04% 51,46 52,28 51,73 51,50 51,62 19.800 869.238.093
7/1/2025 52,73 52,04 -1,08% 51,97 52,89 52,36 52,04 52,05 22.324 1.025.500.936
6/1/2025 53,77 52,61 -1,48% 52,50 53,79 53,07 52,60 52,61 35.649 1.039.359.301
3/1/2025 54,10 53,40 -1,69% 52,96 54,10 53,45 53,39 53,40 21.597 910.767.505
2/1/2025 54,60 54,32 -0,46% 54,26 55,09 54,58 54,32 54,33 13.544 670.068.112
30/12/2024 54,93 54,57 -0,53% 54,55 55,20 54,81 54,57 54,67 15.288 596.095.052
27/12/2024 54,82 54,86 -0,44% 54,48 55,10 54,81 54,86 54,87 13.982 545.783.136
26/12/2024 54,88 55,10 +0,35% 54,42 55,40 54,93 55,03 55,10 15.310 659.207.774
23/12/2024 54,65 54,91 +1,05% 54,42 55,22 54,77 54,91 55,10 18.940 717.302.965
20/12/2024 53,62 54,34 +0,93% 53,32 54,34 53,87 54,30 54,34 17.001 893.121.584
19/12/2024 55,00 53,84 -1,90% 53,63 55,30 54,16 53,83 53,84 22.092 1.110.019.002
18/12/2024 55,83 54,88 -2,00% 54,78 55,89 55,21 54,87 54,88 18.974 988.710.174
17/12/2024 55,92 56,00 +0,18% 55,67 56,40 56,10 56,00 56,10 10.742 580.861.448
16/12/2024 55,86 55,90 +0,05% 55,36 56,55 55,83 55,84 55,90 16.866 834.581.159
13/12/2024 56,53 55,87 -1,57% 55,72 56,60 56,08 55,87 55,88 22.791 1.259.434.314
12/12/2024 57,42 56,76 -3,22% 56,70 57,57 57,01 56,76 56,84 17.954 936.207.465
11/12/2024 59,44 58,65 -1,59% 58,45 59,60 58,92 58,64 58,65 13.357 583.740.883
10/12/2024 59,84 59,60 -0,40% 59,27 60,00 59,64 59,60 59,79 10.651 475.666.474
9/12/2024 58,12 59,84 +5,24% 58,12 60,17 59,46 59,83 59,84 13.849 917.603.984
6/12/2024 57,56 56,86 -1,54% 56,77 57,70 57,16 56,85 56,86 17.766 792.920.166
5/12/2024 57,40 57,75 +0,72% 56,90 57,77 57,34 57,75 57,76 14.241 636.520.353
4/12/2024 58,47 57,34 -2,02% 56,99 58,48 57,65 57,31 57,34 17.044 814.762.900
3/12/2024 59,25 58,52 -0,85% 58,52 59,40 58,80 58,52 58,57 14.846 603.895.460
2/12/2024 59,00 59,02 +0,61% 58,70 59,36 59,05 59,02 59,06 13.644 691.764.779
29/11/2024 58,24 58,66 +2,11% 58,16 59,19 58,72 58,66 58,95 14.216 616.408.734
28/11/2024 58,00 57,45 -1,19% 57,31 58,79 58,22 57,45 57,46 11.987 525.588.215
27/11/2024 57,97 58,14 +1,18% 57,60 58,40 58,05 58,12 58,14 13.254 508.809.647
26/11/2024 58,50 57,46 -1,10% 57,19 58,52 57,64 57,43 57,46 14.350 754.804.059
25/11/2024 58,22 58,10 +0,21% 58,10 58,56 58,36 58,10 58,28 11.884 548.082.362
22/11/2024 57,60 57,98 +0,83% 57,25 58,25 57,82 57,98 58,00 12.494 529.227.202
21/11/2024 57,50 57,50 -0,26% 57,22 57,80 57,46 57,50 57,61 14.796 655.976.151
19/11/2024 57,80 57,65 +0,17% 57,45 57,97 57,75 57,65 57,70 9.630 523.111.555
18/11/2024 57,10 57,55 +1,16% 56,97 57,78 57,30 57,55 57,56 19.687 782.576.332
14/11/2024 57,19 56,89 -0,75% 56,89 57,66 57,10 56,89 56,90 21.364 952.724.496
13/11/2024 57,35 57,32 -0,24% 57,13 57,73 57,35 57,32 57,33 15.219 781.122.119
12/11/2024 58,68 57,46 -2,18% 57,22 58,71 57,75 57,45 57,46 24.636 1.321.905.784
11/11/2024 59,75 58,74 -3,10% 58,74 59,88 59,24 58,74 58,79 25.192 1.332.636.246
8/11/2024 62,40 60,62 -4,81% 59,74 62,40 60,64 60,61 60,62 22.185 1.106.076.921
7/11/2024 62,00 63,68 +3,58% 61,87 63,97 63,33 63,68 63,69 13.116 842.925.877
6/11/2024 61,26 61,48 -0,84% 60,76 61,65 61,21 61,43 61,48 13.041 520.945.031
5/11/2024 62,90 62,00 -0,72% 61,95 63,08 62,37 62,00 62,13 10.968 406.824.591
4/11/2024 62,39 62,45 +0,76% 62,11 62,88 62,51 62,45 62,51 12.475 500.678.416
1/11/2024 62,15 61,98 +0,03% 61,79 62,45 62,09 61,98 62,02 8.844 395.438.842
31/10/2024 62,40 61,96 -0,69% 61,82 62,58 62,12 61,96 62,06 8.434 362.983.144
30/10/2024 62,63 62,39 -0,27% 62,11 62,66 62,43 62,39 62,40 7.983 357.255.526
29/10/2024 63,25 62,56 -0,46% 62,56 63,41 63,03 62,56 62,67 9.594 565.280.190
28/10/2024 62,43 62,85 +1,63% 62,18 62,85 62,57 62,73 62,85 9.731 529.741.386
25/10/2024 60,55 61,84 +3,71% 60,51 62,43 61,64 61,83 61,84 12.409 763.345.038
24/10/2024 59,30 59,63 +0,51% 59,22 59,70 59,50 59,63 59,64 8.547 413.785.556
23/10/2024 59,89 59,33 -1,92% 59,17 59,89 59,54 59,32 59,33 12.472 678.477.482
22/10/2024 60,24 60,49 +0,28% 59,91 60,62 60,13 60,49 60,58 12.509 487.538.329
21/10/2024 61,11 60,32 -0,30% 60,32 61,37 60,68 60,32 60,35 17.829 667.971.225
18/10/2024 61,24 60,50 -0,49% 60,50 61,46 60,77 60,50 60,52 12.043 525.445.332
17/10/2024 61,16 60,80 -2,36% 60,66 61,33 60,90 60,80 60,82 15.975 696.952.293
16/10/2024 61,80 62,27 +1,81% 61,58 62,38 61,96 62,19 62,27 9.025 498.904.975
15/10/2024 61,31 61,16 -1,32% 60,58 61,42 60,89 61,06 61,16 15.397 621.340.324
14/10/2024 62,43 61,98 -0,24% 61,35 62,50 61,90 61,94 61,98 12.721 585.966.582
11/10/2024 61,33 62,13 +1,57% 60,80 62,25 61,81 62,06 62,13 10.461 535.422.896
10/10/2024 61,27 61,17 +0,34% 60,75 61,38 61,16 61,15 61,17 10.519 462.596.074
9/10/2024 60,70 60,96 -0,20% 60,26 61,05 60,61 60,93 60,96 13.311 540.923.821
8/10/2024 60,80 61,08 -3,32% 60,61 61,20 60,86 61,08 61,09 18.014 824.134.761
7/10/2024 63,07 63,18 +1,06% 62,44 63,73 63,16 63,08 63,18 14.171 616.222.305
4/10/2024 62,87 62,52 -0,73% 62,30 63,00 62,60 62,52 62,54 11.877 452.273.918
3/10/2024 63,82 62,98 -1,89% 62,46 63,82 62,97 62,83 62,98 14.428 683.247.517
2/10/2024 64,46 64,19 +0,56% 63,95 65,35 64,63 64,14 64,19 12.701 674.738.570
1/10/2024 63,50 63,83 +0,49% 63,12 64,25 63,82 63,83 63,95 14.969 750.307.475
30/9/2024 65,51 63,52 -1,04% 63,52 65,65 64,59 63,52 63,58 13.199 874.927.020
26/9/2024 62,55 64,19 +5,89% 62,42 64,36 63,53 64,19 64,20 18.973 1.647.077.557
25/9/2024 60,90 60,62 +0,55% 60,42 61,21 60,83 60,61 60,62 13.128 736.168.083
24/9/2024 59,88 60,29 +4,85% 59,63 60,72 60,32 60,29 60,30 18.030 1.322.405.622
23/9/2024 57,10 57,50 -0,02% 56,61 57,86 57,35 57,50 57,51 17.910 725.617.118
20/9/2024 57,85 57,51 -1,22% 56,97 58,15 57,58 57,51 57,52 13.670 827.918.531
19/9/2024 58,47 58,22 +1,13% 58,18 58,84 58,45 58,22 58,25 8.035 559.085.681
18/9/2024 57,70 57,57 -1,05% 57,50 58,17 57,68 57,57 57,59 12.841 635.333.612
17/9/2024 58,38 58,18 -0,60% 57,92 58,53 58,18 58,18 58,20 10.372 595.421.194
16/9/2024 58,46 58,53 +0,03% 58,11 58,53 58,29 58,40 58,53 15.273 652.833.544
13/9/2024 58,14 58,51 +0,71% 58,08 59,00 58,69 58,50 58,52 12.459 603.151.846
12/9/2024 58,18 58,10 +0,89% 57,99 58,50 58,27 58,10 58,18 14.189 691.896.961
11/9/2024 56,71 57,59 +2,77% 56,71 57,62 57,28 57,58 57,59 11.773 656.160.427
10/9/2024 56,87 56,04 -1,15% 55,98 57,00 56,23 56,04 56,05 27.144 1.507.763.113

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.