O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

VALE3F - VALE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2024 57,35 56,69 -0,16% 56,69 57,43 57,04 56,69 56,70 19.273 964.474.195
6/9/2024 57,56 56,78 -1,05% 56,61 57,57 56,89 56,77 56,78 23.872 1.433.125.633
5/9/2024 56,98 57,38 +0,49% 56,75 57,64 57,32 57,38 57,39 17.123 982.036.158
4/9/2024 56,75 57,10 +0,94% 56,50 57,46 56,95 57,10 57,11 31.879 1.897.049.103
3/9/2024 57,99 56,57 -3,63% 56,51 57,99 56,98 56,57 56,58 43.318 2.740.721.944
2/9/2024 58,89 58,70 -1,48% 58,43 58,99 58,64 58,68 58,70 24.656 1.179.232.166
30/8/2024 59,25 59,58 +0,47% 59,10 59,73 59,36 59,42 59,58 15.975 1.016.347.886
29/8/2024 59,54 59,30 -0,17% 59,11 59,96 59,47 59,30 59,39 9.850 629.022.205
28/8/2024 59,40 59,40 -0,72% 58,70 60,00 59,17 59,40 59,42 15.929 858.817.426
27/8/2024 59,53 59,83 +2,82% 59,09 60,14 59,70 59,82 59,89 18.617 1.023.411.352
26/8/2024 58,25 58,19 +1,46% 58,15 58,55 58,33 58,19 58,20 14.960 823.805.229
23/8/2024 58,29 57,35 -1,66% 57,35 58,39 57,95 57,35 57,37 18.941 1.103.160.135
22/8/2024 58,29 58,32 -0,09% 57,87 58,40 58,14 58,30 58,32 15.955 838.483.993
21/8/2024 58,11 58,37 +2,12% 58,11 58,55 58,33 58,37 58,39 17.624 975.249.347
20/8/2024 57,45 57,16 +0,28% 56,83 57,57 57,14 57,16 57,18 20.342 1.237.358.259
19/8/2024 56,58 57,00 +1,77% 56,31 57,53 57,13 57,00 57,06 22.591 1.280.788.958
16/8/2024 55,99 56,01 -0,28% 55,58 56,10 55,85 56,01 56,02 5.725 1.548.450.805
15/8/2024 55,95 56,17 +0,30% 55,71 56,39 56,08 56,17 56,19 2.579 1.392.432.623
14/8/2024 55,90 56,00 -1,03% 55,51 56,11 55,76 56,00 56,05 7.571 2.371.942.129
13/8/2024 57,02 56,58 -0,30% 56,56 57,05 56,69 56,58 56,63 994 1.261.334.038
12/8/2024 57,12 56,75 -0,23% 56,52 57,18 56,80 56,75 56,76 2.082 1.275.409.808
9/8/2024 57,14 56,88 0,00% 56,52 57,16 56,81 56,88 56,90 734 1.175.705.307
8/8/2024 57,16 56,88 -0,47% 56,85 57,50 57,15 56,88 56,89 8.613 1.067.838.297
7/8/2024 57,43 57,15 -0,24% 57,04 57,58 57,31 57,15 57,16 2.526 1.248.225.397
6/8/2024 57,00 57,29 +0,33% 56,32 57,51 56,83 57,29 57,32 9.837 1.810.600.912
5/8/2024 56,46 57,10 -3,94% 56,11 57,41 56,97 57,07 57,10 2.345 2.753.640.730
2/8/2024 60,86 59,44 -1,41% 59,38 60,90 59,85 59,43 59,44 9.615 3.280.006.562
1/8/2024 61,90 60,29 -2,22% 60,25 61,96 60,82 60,28 60,29 4.312 1.617.393.573
31/7/2024 60,95 61,66 +2,32% 60,80 61,68 61,21 61,61 61,66 7.640 876.414.777
30/7/2024 61,00 60,26 -2,11% 60,23 61,13 60,57 60,26 60,28 4.102 1.641.191.574
29/7/2024 61,70 61,56 +0,10% 61,17 61,79 61,48 61,56 61,57 5.528 916.258.455
26/7/2024 61,75 61,50 +1,40% 61,02 61,78 61,42 61,50 61,51 1.901 1.374.260.812
25/7/2024 60,56 60,65 +0,23% 60,29 61,19 60,69 60,64 60,65 1.590 709.832.843
24/7/2024 60,30 60,51 +0,46% 60,23 60,75 60,46 60,51 60,53 3.487 822.989.675
23/7/2024 60,69 60,23 -1,28% 60,05 60,69 60,28 60,23 60,25 8.740 1.835.199.471
22/7/2024 61,18 61,01 -0,39% 60,75 61,39 60,96 61,87 60,85 622 1.154.800.029
19/7/2024 61,30 61,25 +0,15% 60,47 61,70 60,93 61,20 61,25 7.809 922.187.781
18/7/2024 61,75 61,16 -1,04% 61,10 62,16 61,42 61,16 61,28 8.285 1.075.129.234
17/7/2024 61,90 61,80 -0,80% 61,62 62,02 61,77 61,79 61,80 6.828 1.041.442.958
16/7/2024 62,30 62,30 -0,99% 61,40 62,69 61,86 62,30 62,35 8.907 1.233.796.355
15/7/2024 62,88 62,92 +0,11% 62,42 63,18 62,84 62,92 62,63 2.908 570.726.660
12/7/2024 62,14 62,85 +1,14% 62,00 62,90 62,43 62,82 62,86 289 477.041.443
11/7/2024 62,32 62,14 +0,02% 61,85 62,69 62,16 62,12 62,14 1.589 603.965.063
10/7/2024 62,75 62,13 -1,52% 61,87 62,91 62,21 62,10 62,13 4.715 809.753.740
9/7/2024 63,00 63,09 +0,14% 62,72 63,24 63,00 63,00 63,09 8.668 406.639.776
8/7/2024 63,00 63,00 -1,01% 62,70 63,24 62,91 62,92 63,00 3.484 642.450.562
5/7/2024 63,47 63,64 -0,33% 63,25 63,83 63,56 63,64 63,72 1.200 517.281.122
4/7/2024 64,57 63,85 -0,62% 63,85 64,67 64,06 63,85 63,87 849 506.183.075
3/7/2024 63,37 64,25 +2,11% 63,34 64,82 64,32 64,25 64,33 3.203 688.372.374
2/7/2024 63,25 62,92 -0,41% 62,46 63,33 62,85 62,92 62,93 4.196 643.648.474
1/7/2024 62,50 63,18 +1,36% 62,41 63,33 63,02 63,18 63,20 6.607 694.311.455
28/6/2024 61,70 62,33 +1,47% 61,65 62,55 62,26 62,33 62,36 4.937 633.523.439
27/6/2024 61,46 61,43 +0,16% 60,88 61,60 61,19 61,43 61,44 1.275 536.724.649
26/6/2024 61,12 61,33 +1,14% 60,92 61,57 61,25 61,32 61,33 1.578 512.808.973
25/6/2024 61,03 60,64 -0,41% 60,30 61,10 60,61 60,64 60,65 2.207 695.935.440
24/6/2024 60,49 60,89 -0,02% 60,41 61,08 60,83 60,89 60,90 5.898 704.420.157
21/6/2024 61,20 60,90 -1,02% 60,77 61,37 61,00 60,90 60,93 4.470 669.680.967
20/6/2024 60,98 61,53 +0,94% 60,85 61,60 61,30 61,53 61,55 2.417 469.559.843
19/6/2024 60,66 60,96 +0,59% 60,40 61,08 60,68 60,96 61,00 859 458.009.210
18/6/2024 60,42 60,60 +0,41% 60,25 60,87 60,63 60,60 60,73 777 502.002.613
17/6/2024 60,15 60,35 -0,45% 59,87 60,45 60,11 60,35 60,39 5.866 801.921.998
14/6/2024 60,90 60,62 -0,36% 60,30 61,05 60,60 60,62 60,65 2.106 594.311.771
13/6/2024 60,30 60,84 +1,10% 60,21 61,05 60,74 60,84 60,89 251 504.117.319
12/6/2024 61,18 60,18 -1,26% 59,95 61,43 60,40 60,18 56,57 4.640 820.103.112
11/6/2024 60,45 60,95 -0,13% 59,74 61,06 60,25 60,95 61,00 9.728 1.132.913.125
10/6/2024 60,56 61,03 +0,99% 60,43 61,30 60,85 61,02 61,03 3.981 661.127.210
7/6/2024 60,76 60,43 -1,26% 60,30 60,91 60,54 60,43 60,54 6.868 1.029.193.339
6/6/2024 60,90 61,20 +1,32% 60,38 61,35 60,88 61,19 61,18 3.664 783.504.523
5/6/2024 61,24 60,40 -1,31% 60,34 61,31 60,67 60,40 60,42 1.196 1.227.141.229
4/6/2024 61,47 61,20 -1,21% 60,73 61,47 61,06 61,20 61,23 9.268 1.130.195.350
3/6/2024 62,98 61,95 -2,12% 61,71 62,98 62,07 61,95 61,99 1.286 1.183.117.014
31/5/2024 62,94 63,29 -0,02% 62,84 63,44 63,07 63,20 63,30 2.946 692.997.610
29/5/2024 63,53 63,30 -0,94% 63,01 63,73 63,34 63,25 63,30 1.241 646.547.924
28/5/2024 65,35 63,90 -2,14% 63,37 65,49 64,22 63,90 63,92 3.530 712.384.869
27/5/2024 64,96 65,30 +0,42% 64,75 65,30 65,00 65,26 65,30 9.058 409.654.844
24/5/2024 65,09 65,03 +0,05% 64,94 65,65 65,23 65,03 65,12 8.054 379.296.355
23/5/2024 65,52 65,00 -0,58% 64,60 65,79 64,97 64,93 65,00 9.376 509.109.828
22/5/2024 66,18 65,38 -0,80% 65,10 66,35 65,75 65,32 65,38 714 545.016.279
21/5/2024 66,50 65,91 -0,48% 65,91 67,07 66,38 65,91 65,98 538 578.059.050
20/5/2024 66,28 66,23 +0,14% 65,73 66,57 66,19 66,20 66,23 5.789 687.960.617
17/5/2024 65,20 66,14 +1,93% 65,17 66,34 65,79 66,14 66,19 393 602.772.435
16/5/2024 64,90 64,89 +0,67% 64,44 65,15 64,93 64,89 64,94 474 487.716.596
15/5/2024 64,55 64,46 -0,34% 63,46 64,62 64,09 64,46 64,55 2.493 560.513.530
14/5/2024 64,60 64,68 -0,02% 64,03 64,74 64,41 64,57 64,68 167 458.390.071
13/5/2024 64,65 64,69 +0,64% 64,40 65,00 64,73 64,69 64,75 9.171 450.240.184
10/5/2024 64,75 64,28 -0,34% 64,00 64,93 64,36 64,20 64,28 9.887 541.262.541
9/5/2024 64,00 64,50 +0,81% 63,82 64,90 64,51 64,50 64,60 249 479.342.693
8/5/2024 63,58 63,98 -0,88% 63,47 64,27 63,93 63,98 64,00 234 562.735.080
7/5/2024 64,71 64,55 +0,62% 64,35 65,15 64,85 64,48 64,59 2.347 586.049.124
6/5/2024 64,16 64,15 +0,17% 63,95 64,68 64,26 64,12 64,15 2.794 615.374.010
3/5/2024 64,21 64,04 +0,13% 63,37 64,36 63,79 64,00 64,04 1.275 563.661.895
2/5/2024 63,61 63,96 +0,98% 63,25 64,20 63,82 63,96 64,00 5.775 660.451.780
30/4/2024 63,54 63,34 -0,92% 62,97 63,74 63,24 63,34 63,35 3.883 528.417.787
29/4/2024 62,93 63,93 +1,80% 62,85 63,94 63,46 63,92 63,93 9.256 508.095.386
26/4/2024 62,50 62,80 +0,98% 62,36 63,15 62,76 62,80 62,84 9.037 444.881.533
25/4/2024 62,69 62,19 -2,37% 61,95 63,00 62,24 62,11 62,19 3.607 687.766.278
24/4/2024 63,50 63,70 +1,61% 63,15 64,00 63,48 63,70 63,75 604 587.382.701
23/4/2024 62,69 62,69 -0,57% 62,03 63,08 62,67 62,69 62,73 1.178 543.976.712
22/4/2024 63,19 63,05 -0,58% 62,33 63,56 63,10 63,05 63,10 3.230 642.729.323
19/4/2024 62,22 63,42 +1,78% 62,10 63,55 62,66 63,41 63,42 1.317 548.811.048

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.