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.

VBBR3 - VIBRA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 23,95 24,10 +0,88% 23,85 24,29 24,16 24,10 24,12 10.024 12.563.322.500
23/10/2025 23,51 23,89 +2,44% 23,50 24,07 23,90 23,89 23,90 14.424 19.083.716.000
22/10/2025 23,29 23,32 +0,39% 23,01 23,32 23,18 23,22 23,33 10.537 16.396.835.300
21/10/2025 23,32 23,23 -1,48% 23,17 23,54 23,32 23,23 23,24 6.712 11.852.058.300
20/10/2025 23,43 23,58 +0,38% 23,41 23,81 23,61 23,58 23,59 12.856 18.810.207.700
17/10/2025 23,15 23,49 +0,64% 22,98 23,69 23,46 23,47 23,53 22.757 42.830.845.900
16/10/2025 23,66 23,34 -2,14% 23,13 23,82 23,40 23,34 23,43 15.960 30.763.141.900
15/10/2025 23,21 23,85 +1,40% 23,20 23,93 23,71 23,85 23,91 21.553 31.612.295.300
14/10/2025 23,64 23,52 -0,51% 23,38 23,65 23,50 23,51 23,52 22.981 51.925.195.200
13/10/2025 23,52 23,64 +0,68% 23,31 23,92 23,76 23,63 23,66 14.232 16.474.887.300
10/10/2025 23,72 23,48 -0,68% 23,28 23,80 23,51 23,48 23,49 17.993 26.070.076.100
9/10/2025 23,74 23,64 +0,34% 23,49 24,00 23,73 23,58 23,66 14.731 27.399.802.300
8/10/2025 23,08 23,56 +2,21% 22,97 23,65 23,41 23,53 23,56 18.400 25.089.483.200
7/10/2025 23,33 23,05 -1,91% 22,68 23,47 23,00 23,00 23,07 20.435 51.040.047.800
6/10/2025 23,94 23,50 -1,88% 23,41 24,00 23,51 23,47 23,53 9.448 16.210.949.400
3/10/2025 23,82 23,95 +0,50% 23,61 24,00 23,86 23,95 23,96 10.957 14.368.848.000
2/10/2025 24,16 23,83 -1,37% 23,72 24,20 23,88 23,81 23,86 16.901 18.307.518.900
1/10/2025 24,71 24,16 -1,75% 24,02 24,76 24,22 24,14 24,18 22.266 28.272.137.600
30/9/2025 24,80 24,59 -0,24% 24,35 25,07 24,64 24,59 24,60 28.057 35.411.999.300
29/9/2025 24,68 24,65 +1,90% 24,45 24,94 24,63 24,60 24,66 32.203 28.853.634.100
26/9/2025 24,15 24,19 +0,58% 24,03 24,54 24,24 24,13 24,20 15.373 24.949.550.300
25/9/2025 24,02 24,05 +0,17% 23,67 24,11 23,89 23,95 24,05 13.992 24.498.172.200
24/9/2025 24,16 24,01 -0,25% 24,01 24,61 24,32 24,01 24,14 15.108 22.165.459.700
23/9/2025 23,71 24,07 +1,48% 23,57 24,28 24,00 24,06 24,09 18.729 26.342.910.500
22/9/2025 23,49 23,72 -0,17% 23,30 23,77 23,65 23,68 23,73 10.160 28.395.166.600
19/9/2025 24,14 23,76 -1,98% 23,45 24,27 23,79 23,75 23,77 30.850 55.603.059.000
18/9/2025 24,33 24,24 -0,21% 24,05 24,41 24,14 24,23 24,25 17.960 27.575.574.800
17/9/2025 24,52 24,29 -0,90% 24,21 24,72 24,45 24,29 24,30 18.687 20.424.476.400
16/9/2025 24,78 24,51 -0,65% 24,44 24,80 24,56 24,49 24,53 11.795 15.162.240.400
15/9/2025 24,71 24,67 +0,61% 24,29 24,71 24,58 24,54 24,68 8.867 8.581.210.000
12/9/2025 24,13 24,52 +0,25% 24,06 24,53 24,35 24,43 24,52 14.820 18.344.220.100
11/9/2025 24,37 24,46 +0,41% 24,23 24,54 24,39 24,35 24,47 15.777 9.958.635.400
10/9/2025 24,10 24,36 +0,70% 24,07 24,68 24,42 24,31 24,37 15.230 17.383.154.600
9/9/2025 24,70 24,19 -1,47% 23,93 24,70 24,13 24,10 24,20 17.432 15.610.015.500
8/9/2025 24,95 24,55 -1,60% 24,36 24,98 24,51 24,51 24,56 16.848 17.318.687.300
5/9/2025 24,63 24,95 +3,31% 24,39 25,00 24,80 24,90 24,96 18.804 20.034.904.000
4/9/2025 24,31 24,15 -0,58% 23,95 24,36 24,19 24,15 24,17 12.335 15.275.069.800
3/9/2025 24,12 24,29 +0,75% 24,00 24,39 24,23 24,20 24,30 16.182 15.660.345.300
2/9/2025 23,90 24,11 0,00% 23,85 24,36 24,09 23,97 24,11 16.005 17.849.049.400
1/9/2025 24,00 24,11 +0,29% 23,92 24,25 24,07 24,08 24,13 12.444 10.007.850.200
29/8/2025 24,28 24,04 -1,07% 23,99 24,33 24,13 24,04 24,21 23.648 20.450.793.700
28/8/2025 23,90 24,30 +4,97% 23,86 24,70 24,23 24,25 24,30 43.244 61.324.274.800
27/8/2025 22,13 23,15 +4,09% 22,09 23,15 22,77 23,06 23,16 21.267 35.807.181.500
26/8/2025 21,66 22,24 +3,11% 21,54 22,24 22,05 22,22 22,25 17.084 40.989.078.700
25/8/2025 21,74 21,57 -0,14% 21,54 21,98 21,73 21,57 21,61 14.054 13.105.035.600
22/8/2025 20,75 21,60 +4,80% 20,74 21,60 21,42 21,59 21,60 20.401 14.849.753.900
21/8/2025 20,67 20,61 -0,29% 20,40 20,73 20,56 20,60 20,67 18.584 14.668.982.200
20/8/2025 20,53 20,67 +0,05% 20,50 20,78 20,63 20,65 20,68 15.289 14.741.438.500
19/8/2025 20,40 20,66 -1,05% 20,37 20,66 20,53 20,64 20,69 19.315 17.944.223.800
18/8/2025 20,90 20,88 +0,10% 20,53 21,09 20,79 20,87 20,88 23.602 23.846.280.500
15/8/2025 21,10 20,86 -1,97% 20,73 21,36 20,93 20,85 20,86 24.676 29.695.415.700
14/8/2025 21,00 21,28 +0,38% 20,93 21,61 21,23 21,25 21,29 30.876 20.847.709.200
13/8/2025 21,66 21,20 -2,53% 21,03 21,69 21,19 21,17 21,21 36.205 33.864.793.300
12/8/2025 21,32 21,75 +2,40% 21,32 22,65 22,01 21,75 21,78 36.321 39.931.811.800
11/8/2025 21,30 21,24 -0,75% 21,20 21,58 21,26 21,23 21,29 18.629 15.266.540.700
8/8/2025 21,59 21,40 -1,15% 21,36 21,73 21,54 21,40 21,44 21.589 20.805.713.800
7/8/2025 21,40 21,65 +1,64% 21,21 22,01 21,69 21,63 21,66 25.721 20.179.015.700
6/8/2025 21,41 21,30 0,00% 21,24 21,49 21,35 21,29 21,33 20.247 23.136.503.300
5/8/2025 21,02 21,30 +1,19% 20,98 21,34 21,20 21,16 21,30 8.819 6.265.132.400
4/8/2025 21,50 21,05 -0,71% 20,89 21,66 21,12 21,04 21,08 14.219 17.807.296.700
1/8/2025 21,65 21,20 -0,05% 21,10 21,75 21,34 21,17 21,20 30.367 23.386.298.800
31/7/2025 21,47 21,21 -2,57% 21,13 21,49 21,28 21,20 21,27 19.763 18.782.921.300
30/7/2025 20,98 21,77 +3,13% 20,97 21,80 21,44 21,68 21,79 27.709 26.287.684.800
29/7/2025 21,05 21,11 +0,43% 20,86 21,35 21,14 21,10 21,12 20.859 19.987.609.700
28/7/2025 21,12 21,02 -0,14% 21,02 21,77 21,46 21,01 21,04 28.328 30.650.729.900
25/7/2025 20,43 21,05 +3,39% 20,31 21,15 20,82 21,04 21,07 22.782 28.556.246.100
24/7/2025 20,01 20,36 +0,74% 19,92 20,36 20,18 20,35 20,36 22.476 25.013.300.700
23/7/2025 19,92 20,21 +1,10% 19,83 20,38 20,21 20,20 20,24 16.039 26.454.132.300
22/7/2025 20,25 19,99 -1,28% 19,92 20,64 20,04 19,92 19,99 22.368 19.757.987.400
21/7/2025 20,29 20,25 +0,05% 19,95 20,43 20,13 20,23 20,25 19.804 15.443.985.300
18/7/2025 20,81 20,24 -4,12% 20,20 20,95 20,48 20,22 20,24 32.909 31.150.711.800
17/7/2025 21,57 21,11 -2,22% 20,87 21,58 21,07 21,06 21,11 34.456 34.030.837.800
16/7/2025 21,81 21,59 -0,64% 21,32 21,84 21,54 21,58 21,64 21.302 23.102.407.200
15/7/2025 21,60 21,73 +0,60% 21,40 21,89 21,61 21,68 21,73 14.882 13.596.526.900
14/7/2025 21,67 21,60 -0,64% 21,40 21,82 21,56 21,58 21,60 15.233 13.713.543.700
11/7/2025 22,05 21,74 -1,58% 21,65 22,08 21,78 21,72 21,79 13.973 21.572.327.900
10/7/2025 21,39 22,09 +1,38% 21,21 22,19 21,73 22,08 22,10 23.638 35.417.629.500
9/7/2025 21,99 21,79 -0,77% 21,60 22,07 21,80 21,78 21,79 15.422 32.222.774.500
8/7/2025 21,97 21,96 -0,41% 21,68 22,15 21,86 21,90 21,97 16.862 17.126.173.800
7/7/2025 22,57 22,05 -2,39% 21,95 22,57 22,07 22,05 22,06 12.430 13.984.846.300
4/7/2025 22,23 22,59 +2,68% 22,23 22,98 22,76 22,59 22,60 22.580 27.117.996.100
3/7/2025 21,43 22,00 +2,66% 21,34 22,07 21,89 21,95 22,01 15.012 18.893.541.500
2/7/2025 21,82 21,43 -1,79% 21,30 21,83 21,50 21,35 21,43 16.922 16.999.853.800
1/7/2025 21,62 21,82 +0,74% 21,55 22,01 21,83 21,80 21,82 13.552 10.642.126.800
30/6/2025 21,66 21,66 +2,12% 21,33 21,90 21,69 21,66 21,80 28.620 28.969.734.300
27/6/2025 21,06 21,21 0,00% 20,98 21,31 21,20 21,20 21,21 19.658 23.079.261.500
26/6/2025 21,67 21,21 -2,26% 21,10 21,70 21,24 21,20 21,22 24.641 34.015.714.700
25/6/2025 21,65 21,70 -0,46% 21,49 21,84 21,65 21,70 21,71 22.203 32.828.518.600
24/6/2025 21,56 21,80 +1,25% 21,53 22,02 21,77 21,79 21,81 24.062 32.991.073.000
23/6/2025 21,50 21,53 +0,47% 21,06 21,53 21,33 21,53 21,54 20.848 17.853.074.100
20/6/2025 21,47 21,43 -0,92% 21,35 21,81 21,44 21,43 21,44 16.079 21.560.304.800
18/6/2025 21,39 21,63 +0,60% 21,37 21,91 21,68 21,62 21,65 19.035 14.590.224.000
17/6/2025 21,42 21,50 +0,19% 21,30 21,69 21,54 21,50 21,52 17.482 15.552.679.200
16/6/2025 21,26 21,46 +1,85% 21,15 21,62 21,43 21,45 21,49 20.722 18.242.723.700
13/6/2025 21,05 21,07 -0,19% 20,85 21,29 21,09 21,06 21,08 18.306 17.173.036.900
12/6/2025 20,80 21,11 +0,48% 20,77 21,21 21,06 21,10 21,13 15.886 12.620.175.000
11/6/2025 20,40 21,01 +2,49% 20,28 21,50 20,96 21,01 21,11 20.027 19.619.411.500
10/6/2025 20,78 20,50 -0,05% 20,35 20,96 20,56 20,49 20,52 21.133 20.222.804.100
9/6/2025 20,11 20,51 +1,89% 19,79 20,60 20,27 20,50 20,58 23.354 20.622.868.600
6/6/2025 20,25 20,13 -0,59% 19,96 20,45 20,09 20,11 20,13 15.263 10.283.900.400
5/6/2025 20,41 20,25 -1,17% 20,09 20,53 20,31 20,23 20,25 22.582 23.190.294.400
4/6/2025 20,55 20,49 +0,20% 20,37 20,78 20,51 20,39 20,49 13.525 14.608.000.700
3/6/2025 20,16 20,45 +1,59% 19,89 20,58 20,34 20,44 20,48 23.055 15.399.120.300
2/6/2025 20,42 20,13 -0,25% 19,97 20,62 20,27 20,11 20,14 30.288 28.071.673.800
30/5/2025 20,78 20,18 -2,46% 20,08 21,00 20,23 20,13 20,18 26.180 29.400.041.500
29/5/2025 20,28 20,69 +1,32% 20,26 20,83 20,62 20,68 20,70 22.316 18.209.295.100
28/5/2025 20,14 20,42 +1,19% 19,93 20,50 20,35 20,42 20,43 25.130 18.297.080.100
27/5/2025 20,05 20,18 +3,01% 20,05 20,65 20,27 20,16 20,19 26.863 33.148.862.100
26/5/2025 19,34 19,59 +2,14% 19,24 19,78 19,62 19,58 19,65 11.681 9.804.983.400
23/5/2025 18,90 19,18 +0,37% 18,60 19,27 19,04 19,18 19,26 14.824 13.570.794.900
22/5/2025 19,22 19,11 +0,16% 18,90 19,29 19,14 19,11 19,13 16.122 15.491.618.300
21/5/2025 19,35 19,08 -2,45% 19,08 19,44 19,21 19,07 19,10 15.232 13.619.670.000
20/5/2025 19,62 19,56 -0,20% 19,15 19,67 19,42 19,56 19,61 19.301 12.929.250.000
19/5/2025 19,50 19,60 +0,20% 19,43 19,84 19,63 19,59 19,67 17.841 16.677.355.900
16/5/2025 18,75 19,56 +3,22% 18,64 19,63 19,29 19,48 19,57 21.368 18.189.117.100
15/5/2025 18,40 18,95 +3,38% 18,31 19,23 18,93 18,90 18,97 23.269 20.820.531.600
14/5/2025 18,52 18,33 -1,03% 18,27 18,60 18,47 18,32 18,45 16.396 21.920.867.900
13/5/2025 18,23 18,52 +2,04% 18,18 18,61 18,46 18,49 18,53 21.479 16.794.698.700
12/5/2025 18,46 18,15 -0,38% 18,05 18,46 18,23 18,15 18,16 10.870 7.770.407.900
9/5/2025 17,84 18,22 +1,90% 17,83 18,27 18,10 18,18 18,22 26.155 23.757.721.600
8/5/2025 18,30 17,88 -0,50% 17,87 18,66 18,13 17,88 17,92 31.216 45.507.655.900
7/5/2025 18,43 17,97 -3,90% 17,78 18,68 18,10 17,93 17,98 24.383 34.496.445.500
6/5/2025 18,86 18,70 -0,32% 18,43 19,09 18,71 18,69 18,71 11.865 16.145.785.800
5/5/2025 18,85 18,76 -0,32% 18,37 19,00 18,75 18,74 18,77 14.253 15.687.028.500
2/5/2025 18,76 18,82 +0,43% 18,44 18,98 18,76 18,82 18,88 13.357 11.179.764.700
29/4/2025 18,76 18,74 -1,06% 18,74 19,15 18,92 18,72 18,76 19.432 16.232.517.900
28/4/2025 19,11 18,94 -0,84% 18,79 19,30 18,98 18,93 18,94 16.149 10.133.255.800
25/4/2025 18,99 19,10 +0,84% 18,88 19,31 19,13 19,09 19,10 26.376 18.423.971.100
24/4/2025 18,54 18,94 +3,10% 18,29 19,10 18,87 18,93 18,95 17.599 21.009.282.700
23/4/2025 18,36 18,37 +1,32% 18,26 18,52 18,38 18,36 18,37 16.501 13.716.725.100
22/4/2025 17,99 18,13 +0,17% 17,86 18,30 18,15 18,12 18,23 19.935 15.842.340.700
17/4/2025 17,90 18,10 -1,84% 17,56 18,22 18,02 18,08 18,11 19.915 23.872.765.900
16/4/2025 18,18 18,44 +0,93% 18,18 18,70 18,49 18,44 18,46 22.733 20.556.081.400
15/4/2025 18,22 18,27 -0,05% 18,18 18,57 18,35 18,26 18,33 17.283 12.910.375.000
14/4/2025 18,19 18,28 +2,12% 18,04 18,47 18,27 18,28 18,29 14.494 15.413.763.100
11/4/2025 17,76 17,90 +1,59% 17,42 18,06 17,82 17,90 17,91 13.728 16.737.211.500
10/4/2025 17,53 17,62 -0,73% 17,27 17,77 17,57 17,62 17,66 15.696 15.915.939.800
9/4/2025 16,91 17,75 +3,56% 16,91 17,86 17,40 17,70 17,77 27.530 25.062.446.400
8/4/2025 17,41 17,14 -0,52% 17,03 17,88 17,32 17,14 17,18 19.308 18.431.533.300
7/4/2025 17,39 17,23 -2,60% 17,02 17,83 17,32 17,20 17,24 24.444 22.215.510.800
4/4/2025 18,21 17,69 -4,94% 17,41 18,29 17,73 17,65 17,70 26.163 21.788.234.200
3/4/2025 18,20 18,61 +1,86% 18,14 18,82 18,56 18,53 18,62 18.597 14.534.469.600
2/4/2025 18,26 18,27 +0,05% 18,14 18,45 18,27 18,25 18,29 13.089 8.693.818.800
1/4/2025 17,72 18,26 +2,70% 17,66 18,57 18,29 18,25 18,32 31.455 18.805.629.200
31/3/2025 18,20 17,78 -2,25% 17,78 18,24 17,90 17,78 17,83 10.237 10.974.601.900
28/3/2025 18,02 18,19 +0,39% 17,94 18,42 18,18 18,18 18,22 15.096 15.109.953.500
27/3/2025 17,76 18,12 +2,26% 17,68 18,29 18,13 18,08 18,12 17.916 17.192.745.000
26/3/2025 17,62 17,72 +0,57% 17,59 18,14 17,91 17,71 17,76 13.646 11.554.661.800
25/3/2025 17,28 17,62 +2,56% 17,25 17,92 17,66 17,62 17,64 13.223 12.402.312.400
24/3/2025 17,41 17,18 -3,21% 17,07 17,50 17,27 17,17 17,21 13.804 11.256.538.700
21/3/2025 17,87 17,75 -0,73% 17,75 18,11 17,82 17,75 17,87 18.373 34.029.944.200
20/3/2025 17,66 17,88 +0,96% 17,61 17,99 17,86 17,87 17,90 20.580 21.654.939.900
19/3/2025 17,65 17,71 +1,37% 17,54 17,90 17,76 17,70 17,77 18.624 12.586.167.600
18/3/2025 17,72 17,47 -1,36% 17,32 17,75 17,47 17,46 17,48 12.448 19.173.349.300
17/3/2025 17,57 17,71 +1,03% 17,37 17,80 17,65 17,70 17,72 17.464 13.482.288.700
14/3/2025 17,10 17,53 +3,97% 17,01 17,77 17,49 17,51 17,53 19.426 18.227.884.800
13/3/2025 16,40 16,86 +2,87% 16,30 17,05 16,89 16,85 16,88 18.040 38.941.574.000
12/3/2025 16,48 16,39 -0,24% 16,23 16,56 16,33 16,38 16,40 13.899 12.128.147.400
11/3/2025 16,47 16,43 -0,42% 16,19 16,57 16,37 16,43 16,48 21.368 15.473.743.800
10/3/2025 16,57 16,50 -1,02% 16,26 16,61 16,45 16,44 16,52 18.190 16.794.598.100
7/3/2025 16,22 16,67 +2,14% 16,16 16,79 16,61 16,65 16,67 16.297 14.387.943.800
6/3/2025 16,52 16,32 -0,49% 16,23 16,68 16,39 16,31 16,35 22.382 15.951.727.700
5/3/2025 17,10 16,40 -3,64% 16,22 17,10 16,47 16,40 16,41 31.184 25.059.206.600
28/2/2025 17,40 17,02 -3,24% 16,88 17,88 17,17 17,02 17,10 30.708 33.252.898.800
27/2/2025 17,28 17,59 +2,03% 17,21 17,83 17,62 17,59 17,63 23.608 17.215.039.900
26/2/2025 18,34 17,24 -5,27% 17,21 18,63 17,58 17,24 17,25 35.671 33.308.091.100
25/2/2025 17,21 18,20 +5,69% 16,99 18,37 17,91 18,20 18,21 41.889 43.219.322.400
24/2/2025 17,72 17,22 -2,05% 17,20 17,72 17,34 17,22 17,26 15.842 13.887.156.200
21/2/2025 17,65 17,58 -0,45% 17,32 17,75 17,48 17,54 17,58 13.941 13.672.139.500
20/2/2025 17,75 17,66 -0,84% 17,60 17,91 17,71 17,66 17,72 13.347 9.588.606.400
19/2/2025 18,11 17,81 -2,73% 17,76 18,30 17,94 17,81 17,84 18.077 14.577.382.000
18/2/2025 18,50 18,31 -1,19% 18,19 18,67 18,45 18,31 18,33 19.452 29.246.738.100
17/2/2025 18,17 18,53 +1,98% 18,10 19,11 18,80 18,52 18,56 33.182 28.428.245.900
14/2/2025 17,62 18,17 +3,65% 17,23 18,27 17,86 18,15 18,17 42.971 41.852.399.300
13/2/2025 17,17 17,53 +1,45% 17,14 17,66 17,47 17,50 17,56 22.526 27.484.656.100
12/2/2025 17,05 17,28 -0,58% 16,97 17,42 17,22 17,24 17,29 31.710 45.047.379.700
11/2/2025 16,95 17,38 +2,36% 16,82 17,52 17,38 17,36 17,38 17.493 28.470.752.200
10/2/2025 16,67 16,98 +3,03% 16,56 17,14 16,96 16,92 16,99 27.039 22.575.136.800
7/2/2025 16,53 16,48 +0,67% 16,35 16,60 16,47 16,48 16,49 19.498 16.935.405.700
6/2/2025 16,34 16,37 +0,92% 16,05 16,40 16,24 16,32 16,38 14.943 13.994.694.800
5/2/2025 16,55 16,22 -1,82% 16,16 16,59 16,30 16,21 16,28 19.807 11.114.780.200
4/2/2025 16,66 16,52 -0,78% 16,20 16,66 16,48 16,51 16,52 25.864 23.589.642.000
3/2/2025 16,83 16,65 -1,25% 16,63 16,99 16,77 16,65 16,70 31.594 19.828.573.800
31/1/2025 17,37 16,86 -5,07% 16,86 17,52 17,13 16,86 16,87 40.330 38.326.295.400
30/1/2025 17,41 17,76 +2,60% 17,35 17,87 17,68 17,76 17,77 24.132 18.485.908.500
29/1/2025 17,78 17,31 -1,87% 17,25 17,78 17,36 17,31 17,32 38.400 19.771.894.900
28/1/2025 18,32 17,64 -4,08% 17,59 18,37 17,92 17,63 17,68 18.978 19.814.376.400
27/1/2025 17,60 18,39 +4,55% 17,49 18,39 18,15 18,35 18,39 21.558 17.709.976.400
24/1/2025 17,63 17,59 -0,51% 17,50 17,86 17,62 17,59 17,61 16.472 8.480.251.600
23/1/2025 17,95 17,68 -1,61% 17,64 18,14 17,86 17,67 17,75 16.074 17.366.786.000
22/1/2025 17,87 17,97 +1,93% 17,58 18,08 17,88 17,96 18,04 21.868 20.431.579.100
21/1/2025 17,18 17,63 +2,32% 17,17 17,79 17,60 17,61 17,63 22.490 23.111.315.600
20/1/2025 17,00 17,23 +1,23% 16,83 17,35 17,19 17,23 17,30 9.125 9.200.790.000
17/1/2025 17,15 17,02 -0,58% 16,98 17,33 17,12 17,02 17,06 10.797 10.718.860.700
16/1/2025 17,90 17,12 -4,20% 17,11 17,90 17,30 17,11 17,14 15.074 13.430.440.000
15/1/2025 17,71 17,87 +2,76% 17,53 17,99 17,71 17,87 17,88 22.432 23.570.136.000
14/1/2025 17,43 17,39 -0,63% 17,25 17,59 17,40 17,39 17,41 18.375 24.565.368.100
13/1/2025 17,52 17,50 +0,57% 17,34 17,63 17,48 17,46 17,52 21.836 17.935.400.200
10/1/2025 17,57 17,40 -1,19% 17,30 17,66 17,43 17,39 17,42 17.592 13.950.969.800
9/1/2025 17,70 17,61 -0,28% 17,38 17,79 17,63 17,60 17,65 14.445 14.747.724.600
8/1/2025 17,83 17,66 -2,00% 17,60 18,03 17,76 17,65 17,70 20.275 28.853.290.600
7/1/2025 17,84 18,02 +2,10% 17,71 18,22 18,00 18,02 18,07 17.797 27.534.325.800
6/1/2025 17,70 17,65 +0,28% 17,42 17,89 17,61 17,65 17,70 19.353 25.191.575.000
3/1/2025 17,72 17,60 -0,68% 17,59 17,87 17,67 17,60 17,69 20.488 13.887.634.300
2/1/2025 17,83 17,72 -0,67% 17,60 17,98 17,79 17,72 17,84 22.750 21.308.679.400
30/12/2024 17,91 17,84 -0,34% 17,80 18,10 17,88 17,84 17,90 14.839 14.566.806.800
27/12/2024 18,26 17,90 -1,27% 17,76 18,26 17,91 17,88 17,90 14.600 16.233.036.700
26/12/2024 18,29 18,13 -2,05% 17,99 18,45 18,11 18,07 18,13 16.890 15.496.173.800
23/12/2024 18,92 18,51 -1,33% 18,47 18,92 18,65 18,50 18,59 25.386 18.450.490.600
20/12/2024 18,34 18,76 +2,23% 18,30 18,90 18,70 18,75 18,76 28.139 34.017.749.500
19/12/2024 18,49 18,35 +1,38% 18,04 18,55 18,35 18,35 18,40 26.082 22.740.881.800
18/12/2024 19,21 18,10 -5,97% 17,85 19,21 18,36 18,10 18,12 43.957 47.534.512.300
17/12/2024 19,31 19,25 +0,52% 19,00 19,34 19,17 19,24 19,26 38.875 28.176.297.900
16/12/2024 20,09 19,15 -4,68% 19,11 20,09 19,39 19,15 19,16 36.863 26.548.105.200
13/12/2024 20,27 20,09 -1,28% 20,06 20,37 20,17 20,09 20,15 22.906 17.467.082.900
12/12/2024 20,79 20,35 -3,10% 20,05 20,85 20,37 20,33 20,47 24.616 21.439.209.500
11/12/2024 20,66 21,00 +1,69% 20,39 21,33 20,88 21,00 21,04 25.827 18.029.583.400
10/12/2024 20,54 20,65 +1,77% 20,41 20,99 20,75 20,65 20,66 19.568 19.433.079.000
9/12/2024 20,20 20,29 +0,50% 20,19 20,64 20,36 20,28 20,30 17.082 16.777.055.600
6/12/2024 20,45 20,19 -2,32% 20,03 20,66 20,18 20,14 20,19 20.693 13.539.898.200
5/12/2024 20,60 20,67 +1,52% 20,50 20,82 20,69 20,65 20,67 19.386 16.482.604.300
4/12/2024 20,38 20,36 -0,20% 20,15 20,48 20,30 20,36 20,37 21.424 20.643.314.500
3/12/2024 20,52 20,40 -0,29% 20,20 20,79 20,46 20,31 20,40 24.529 22.541.969.800
2/12/2024 20,51 20,46 -0,82% 20,21 20,60 20,42 20,41 20,47 22.778 20.021.196.900
29/11/2024 20,36 20,63 +1,33% 20,04 20,76 20,48 20,62 20,66 24.548 31.255.615.500
28/11/2024 21,40 20,36 -4,90% 20,20 21,43 20,59 20,36 20,38 29.562 28.850.726.900
27/11/2024 22,13 21,41 -2,90% 21,38 22,23 21,60 21,40 21,42 23.106 13.249.878.200
26/11/2024 21,92 22,05 +1,15% 21,76 22,40 22,15 22,05 22,09 16.410 14.552.892.300
25/11/2024 21,86 21,80 -0,14% 21,70 21,94 21,81 21,79 21,91 16.779 17.337.339.900
22/11/2024 21,73 21,83 +1,53% 21,38 21,83 21,56 21,79 21,83 18.249 19.881.763.200
21/11/2024 21,56 21,50 -1,38% 21,25 21,74 21,48 21,49 21,52 22.905 19.700.680.900
19/11/2024 21,80 21,80 0,00% 21,59 21,95 21,81 21,80 21,84 26.402 20.276.730.100
18/11/2024 22,32 21,80 -1,85% 21,75 22,32 21,86 21,78 21,80 26.221 17.723.870.300
14/11/2024 22,18 22,21 -0,49% 22,04 22,60 22,20 22,08 22,21 24.438 21.628.460.000
13/11/2024 22,40 22,32 -0,49% 21,98 22,53 22,20 22,22 22,32 23.617 20.456.704.500
12/11/2024 22,63 22,43 -0,49% 22,35 22,63 22,46 22,42 22,43 14.575 20.456.085.500
11/11/2024 22,45 22,54 +0,40% 22,40 22,73 22,59 22,53 22,54 19.741 17.553.078.200
8/11/2024 21,62 22,45 +0,18% 21,51 22,57 22,32 22,45 22,47 22.552 19.288.101.400
7/11/2024 23,06 22,41 -3,78% 22,28 23,20 22,57 22,38 22,44 32.424 35.500.308.600
6/11/2024 22,94 23,29 +2,10% 22,55 23,46 23,11 23,19 23,29 30.734 39.004.942.700
5/11/2024 22,48 22,81 +0,84% 22,24 22,89 22,66 22,70 22,81 14.822 18.648.830.600
4/11/2024 22,48 22,62 +2,26% 22,27 22,78 22,63 22,61 22,63 13.227 13.490.826.100
1/11/2024 22,54 22,12 -0,85% 21,98 22,54 22,14 22,10 22,12 19.785 15.079.741.500
31/10/2024 22,31 22,31 0,00% 22,20 22,67 22,45 22,31 22,36 13.040 21.566.867.800
30/10/2024 22,25 22,31 +0,50% 22,22 22,56 22,41 22,31 22,32 12.483 9.879.479.900
29/10/2024 22,26 22,20 -0,58% 22,15 22,64 22,35 22,20 22,23 11.439 10.112.749.200
28/10/2024 22,10 22,33 +1,92% 22,01 22,55 22,40 22,32 22,33 15.185 10.534.281.300

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.