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.

VCRR11 - FII VECT REN - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 57,07 57,17 +0,12% 57,03 57,61 57,19 57,17 57,24 120 25.668.223
20/1/2025 57,63 57,10 -0,90% 57,03 58,15 57,39 57,03 57,29 538 7.214.197
17/1/2025 57,04 57,62 +1,02% 57,03 58,71 57,55 57,59 57,63 1.175 12.513.399
16/1/2025 57,04 57,04 +0,02% 57,04 59,14 57,37 57,04 57,63 604 24.361.302
15/1/2025 56,89 57,03 +0,25% 56,76 57,53 57,01 57,03 57,51 1.732 21.350.429
14/1/2025 57,54 56,89 -0,04% 56,00 57,54 56,63 56,55 57,27 233 21.709.579
13/1/2025 56,51 56,91 -0,07% 56,21 57,57 56,63 56,91 57,09 255 42.326.545
10/1/2025 57,14 56,95 +0,33% 56,95 57,93 57,47 56,91 57,37 567 7.540.914
9/1/2025 56,90 56,76 -0,42% 56,76 57,36 56,94 56,76 56,96 105 15.516.700
8/1/2025 57,48 57,00 -0,84% 57,00 60,28 57,29 57,00 57,74 264 22.982.798
7/1/2025 57,48 57,48 -0,05% 57,33 57,48 57,47 57,38 57,48 431 9.856.781
6/1/2025 57,50 57,51 +0,49% 57,50 60,54 58,14 57,51 60,21 744 8.559.082
3/1/2025 58,31 57,23 -2,84% 57,07 58,85 57,69 57,23 57,66 516 5.261.510
2/1/2025 59,45 58,90 -2,00% 58,83 59,45 59,08 58,89 58,90 102 4.998.742
30/12/2024 60,32 60,10 -0,43% 60,10 60,32 60,23 60,10 60,25 29 3.457.572
27/12/2024 59,80 60,36 +1,53% 59,80 60,55 60,10 60,08 60,55 194 5.241.200
26/12/2024 58,21 59,45 +1,28% 58,21 60,25 59,42 58,77 59,45 581 19.676.652
23/12/2024 58,71 58,70 -0,02% 57,97 59,50 58,58 58,60 58,68 2.179 31.312.204
20/12/2024 56,06 58,71 +4,69% 56,06 58,77 57,11 58,50 58,73 1.031 17.659.152
19/12/2024 57,84 56,08 -2,37% 56,07 58,75 57,52 56,08 56,90 3.902 37.678.415
18/12/2024 57,90 57,44 -0,79% 57,05 57,90 57,60 57,12 57,61 184 5.910.106
17/12/2024 59,29 57,90 +0,38% 57,10 59,29 57,52 57,45 57,90 266 20.485.506
16/12/2024 59,73 57,68 -3,87% 57,51 59,73 58,97 57,68 58,96 556 14.638.002
13/12/2024 59,91 60,00 +0,07% 58,00 60,00 58,71 58,11 60,00 1.701 39.307.479
12/12/2024 59,01 59,96 +1,25% 57,10 59,96 58,44 57,92 59,96 431 9.094.036
11/12/2024 59,88 59,22 -1,60% 58,00 59,93 58,25 58,50 59,24 310 16.772.789
10/12/2024 58,78 60,18 +2,23% 57,15 60,18 57,54 57,23 60,18 1.806 36.882.176
9/12/2024 58,51 58,87 +0,63% 57,50 60,75 58,42 57,51 58,87 1.106 14.523.380
6/12/2024 58,50 58,50 +1,12% 58,07 60,90 58,78 58,30 58,50 164 30.799.153
5/12/2024 59,55 57,85 -2,76% 57,84 60,24 58,30 57,85 58,50 2.130 40.930.235
4/12/2024 63,13 59,49 -3,27% 57,00 63,13 60,25 59,49 60,89 282 33.844.095
3/12/2024 63,41 61,50 +0,05% 61,24 63,41 61,40 61,03 61,50 300 14.448.855
2/12/2024 62,43 61,47 -2,49% 61,30 62,44 61,67 61,47 61,91 118 11.347.962
29/11/2024 62,85 63,04 +0,30% 62,00 64,04 62,32 62,26 63,04 158 17.458.562
28/11/2024 63,81 62,85 -2,01% 62,85 63,81 62,94 62,83 62,97 2.167 30.651.824
27/11/2024 63,58 64,14 +0,39% 63,58 64,76 63,96 63,88 64,14 632 20.924.434
26/11/2024 64,98 63,89 -1,11% 63,75 64,98 64,10 63,89 64,38 164 9.692.576
25/11/2024 65,04 64,61 -0,66% 64,12 65,20 64,70 64,12 64,61 71 3.131.761
22/11/2024 64,00 65,04 +3,16% 63,13 65,05 64,30 63,92 65,04 384 18.364.449
21/11/2024 64,01 63,05 -0,82% 63,04 64,78 63,62 63,05 63,56 460 7.934.254
19/11/2024 63,50 63,57 -0,19% 63,50 65,00 63,97 63,57 64,96 107 16.204.783
18/11/2024 64,99 63,69 -0,02% 63,00 64,99 63,27 63,00 63,69 538 23.956.619
14/11/2024 63,72 63,70 -0,27% 63,20 65,30 63,88 63,61 63,90 877 48.206.856
13/11/2024 63,98 63,87 -0,65% 63,00 64,08 63,28 63,11 63,87 331 22.309.212
12/11/2024 64,57 64,29 +0,69% 63,55 64,57 63,92 63,64 64,29 776 15.323.736
11/11/2024 64,60 63,85 -1,10% 63,75 64,60 64,25 63,85 64,23 451 21.249.873
8/11/2024 64,27 64,56 -0,03% 64,10 64,57 64,42 64,39 64,56 391 6.899.565
7/11/2024 64,02 64,58 +0,87% 63,87 64,82 64,58 64,27 64,59 96 14.687.089
6/11/2024 64,52 64,02 -0,77% 63,60 64,52 63,92 64,02 64,33 3.438 27.182.088
5/11/2024 63,80 64,52 +0,53% 63,80 64,53 64,42 64,40 64,52 178 4.419.390
4/11/2024 64,05 64,18 -0,96% 63,88 64,80 64,19 63,93 64,18 179 8.145.859
1/11/2024 65,40 64,80 -2,98% 63,52 66,17 64,28 63,58 64,80 1.191 27.020.896
31/10/2024 64,97 66,79 +2,77% 64,95 66,87 65,65 65,61 66,79 1.691 26.661.209
30/10/2024 65,02 64,99 -1,53% 63,02 66,19 64,56 63,75 64,99 604 31.690.262
29/10/2024 67,00 66,00 -2,03% 65,99 67,00 66,16 66,00 66,20 140 3.354.814
28/10/2024 66,00 67,37 -0,27% 65,85 67,53 66,96 66,49 67,00 859 9.000.703
25/10/2024 64,23 67,55 +5,84% 64,09 67,73 65,75 65,15 67,55 2.611 43.382.221
24/10/2024 63,83 63,82 -0,02% 63,82 65,01 64,39 63,81 64,04 63 7.289.735
23/10/2024 66,10 63,83 -2,70% 63,80 66,39 64,39 63,82 64,88 257 24.578.619
22/10/2024 66,63 65,60 -1,50% 65,59 67,00 66,32 65,51 65,60 1.686 25.866.745
21/10/2024 67,59 66,60 -1,46% 65,32 67,60 65,96 66,39 66,60 227 8.067.474
18/10/2024 65,40 67,59 +3,98% 65,06 67,95 66,11 66,01 67,50 550 9.533.319
17/10/2024 65,18 65,00 -1,38% 64,54 65,84 65,03 64,91 65,00 154 6.523.464
16/10/2024 65,01 65,91 +0,24% 65,01 66,00 65,48 65,45 65,91 298 18.107.006
15/10/2024 64,63 65,75 +2,22% 64,59 65,78 65,35 64,90 65,70 1.180 21.142.471
14/10/2024 64,79 64,32 -0,74% 63,53 64,79 64,03 64,01 64,32 330 20.374.377
11/10/2024 64,75 64,80 +0,02% 64,10 64,80 64,72 64,55 64,80 752 35.138.408
10/10/2024 64,49 64,79 +0,56% 64,03 65,02 64,71 64,03 64,79 450 28.103.780
9/10/2024 65,79 64,43 -1,66% 64,30 66,00 64,93 64,43 65,01 292 17.533.279
8/10/2024 66,43 65,52 -1,01% 65,52 66,97 66,31 65,51 66,00 84 11.976.128
7/10/2024 66,29 66,19 -0,17% 65,30 67,98 66,38 66,18 66,50 256 16.086.201
4/10/2024 65,10 66,30 +5,19% 65,10 67,00 66,29 65,48 66,30 604 46.540.175
3/10/2024 64,26 63,03 -2,99% 63,02 64,26 63,28 63,03 63,72 1.959 22.252.341
2/10/2024 65,48 64,97 +0,19% 63,93 65,48 64,06 64,20 64,97 1.820 46.282.025
1/10/2024 66,00 64,85 -3,21% 64,51 66,00 64,94 64,85 65,28 276 11.968.879
30/9/2024 66,83 67,00 +0,01% 64,32 67,00 65,67 65,78 66,99 181 35.639.217
26/9/2024 65,50 66,99 +2,09% 65,38 67,48 66,74 66,21 66,99 1.189 13.876.728
25/9/2024 66,99 65,62 -2,35% 65,62 67,50 67,19 65,62 67,10 128 14.513.550
24/9/2024 66,50 67,20 +1,05% 66,49 67,49 67,25 67,08 67,20 1.432 19.557.236
23/9/2024 64,80 66,50 +2,62% 64,80 67,07 66,63 66,12 66,50 3.832 42.166.186
20/9/2024 66,51 64,80 -3,25% 64,17 67,00 65,02 64,55 64,80 1.930 61.535.608
19/9/2024 66,27 66,98 +2,89% 65,15 67,00 66,41 66,49 66,95 114 13.077.580
18/9/2024 67,30 65,10 -1,63% 65,02 67,30 65,70 65,10 65,41 565 40.132.653
17/9/2024 66,91 66,18 -0,14% 66,18 67,04 66,67 66,18 66,39 1.387 34.097.382
16/9/2024 67,70 66,27 -1,82% 66,27 67,70 66,81 66,27 67,15 668 11.023.964
13/9/2024 66,33 67,50 +1,69% 65,16 67,98 67,41 67,02 67,50 1.574 52.773.947
12/9/2024 68,49 66,38 -3,07% 66,30 68,50 67,00 66,38 66,93 832 34.965.603
11/9/2024 67,07 68,48 +1,84% 66,80 69,00 67,60 67,85 68,48 605 25.156.695
10/9/2024 68,59 67,24 -1,90% 67,06 68,59 67,42 67,24 67,33 1.738 28.398.411
9/9/2024 68,52 68,54 +0,79% 67,51 68,55 67,86 67,90 68,54 204 14.366.560
6/9/2024 68,10 68,00 -0,44% 67,90 68,10 68,02 67,94 68,00 110 12.591.210
5/9/2024 68,57 68,30 -1,73% 67,70 68,69 67,95 68,30 68,50 297 49.542.378
4/9/2024 68,25 69,50 +0,72% 68,25 69,98 68,76 68,95 69,50 841 36.426.123
3/9/2024 69,98 69,00 -1,40% 68,49 69,98 69,08 69,00 69,47 538 19.370.038
2/9/2024 68,72 69,98 -1,02% 68,72 69,99 69,11 69,07 69,98 147 8.030.582
30/8/2024 70,15 70,70 +0,47% 69,01 70,76 69,87 69,30 70,70 267 24.793.107
29/8/2024 70,01 70,37 +0,69% 68,22 70,37 69,51 68,74 70,37 1.171 29.007.084
28/8/2024 70,08 69,89 -1,56% 69,81 70,52 69,93 69,89 70,00 1.097 25.373.263
27/8/2024 69,71 71,00 0,00% 69,71 71,27 70,28 70,37 70,90 105 40.664.637
26/8/2024 69,70 71,00 +1,87% 69,12 71,00 69,85 69,81 71,00 313 20.677.889
23/8/2024 68,88 69,70 +1,32% 67,69 69,90 69,27 69,63 69,70 2.240 39.588.136
22/8/2024 66,39 68,79 +3,62% 66,38 68,88 68,13 68,01 68,79 1.501 90.701.757
21/8/2024 66,50 66,39 -0,14% 65,50 66,78 66,12 66,01 66,39 325 37.487.678
20/8/2024 65,27 66,48 +1,85% 65,00 66,98 66,02 66,12 66,46 361 9.732.612
19/8/2024 66,73 65,27 -2,47% 65,27 67,39 66,28 65,27 66,20 399 9.624.938
16/8/2024 66,06 66,92 +1,39% 65,44 67,79 65,99 66,63 67,40 501 23.647.423
15/8/2024 64,99 66,00 +1,55% 64,72 66,09 65,39 65,60 65,99 1.291 19.696.288
14/8/2024 65,14 64,99 +0,45% 64,80 65,69 65,13 64,99 65,00 78 8.585.182
13/8/2024 65,24 64,70 -1,40% 64,70 65,98 65,08 64,70 65,40 1.284 22.924.684
12/8/2024 65,62 65,62 -0,47% 65,07 65,62 65,31 65,15 65,62 2.025 28.155.470
9/8/2024 67,00 65,93 -2,01% 65,60 67,00 66,40 65,75 65,93 161 9.409.870
8/8/2024 65,01 67,28 +2,47% 65,00 67,28 65,42 65,86 67,24 73 13.130.455
7/8/2024 66,01 65,66 +0,29% 65,01 66,01 65,51 65,66 65,99 234 14.982.686
6/8/2024 66,30 65,47 -1,77% 65,45 67,00 65,92 65,47 66,21 72 4.667.396
5/8/2024 66,47 66,65 -0,52% 65,47 67,12 66,35 66,00 66,99 96 14.910.475
2/8/2024 68,50 67,00 -2,19% 64,53 68,50 65,79 66,50 68,18 418 31.803.304
1/8/2024 68,65 68,50 -0,22% 66,69 68,65 68,11 67,63 68,50 740 23.954.933
31/7/2024 67,30 68,65 +2,46% 66,78 68,78 67,79 67,88 68,65 1.093 23.274.145
30/7/2024 66,49 67,00 +1,50% 65,79 67,20 66,72 66,02 67,00 709 38.425.204
29/7/2024 67,99 66,01 -0,23% 65,34 67,99 66,43 66,01 66,08 1.671 32.241.195
26/7/2024 64,89 66,16 +1,89% 64,42 68,88 65,18 65,15 66,16 768 30.833.202
25/7/2024 64,20 64,93 +0,22% 63,54 65,00 64,46 63,84 64,94 76 5.846.920
24/7/2024 64,81 64,79 -0,28% 63,02 64,81 63,95 63,70 64,79 1.967 32.725.523
23/7/2024 63,61 64,97 +1,75% 63,61 65,05 64,71 64,85 64,99 1.477 67.273.678
22/7/2024 63,40 63,85 +1,88% 63,00 64,44 63,84 63,85 63,93 473 51.675.095
19/7/2024 62,81 62,67 -0,52% 62,52 63,62 62,86 62,67 62,76 1.963 34.977.435
18/7/2024 63,21 63,00 +0,72% 62,83 63,22 62,97 62,99 63,00 152 12.916.862
17/7/2024 63,15 62,55 -0,95% 62,07 63,24 62,57 62,56 63,11 193 27.415.803
16/7/2024 62,51 63,15 +0,98% 62,50 63,22 62,78 62,65 63,14 1.250 32.594.233
15/7/2024 62,48 62,54 +0,27% 62,00 63,52 62,40 62,54 63,59 1.195 26.103.313
12/7/2024 62,36 62,37 +0,58% 61,81 62,93 62,30 61,81 62,37 256 50.166.680
11/7/2024 62,13 62,01 -1,20% 61,61 62,84 62,19 62,01 62,36 596 74.903.368
10/7/2024 62,61 62,76 -0,06% 61,99 63,61 62,40 62,62 62,86 632 52.109.551
9/7/2024 62,84 62,80 +0,64% 62,42 63,30 62,90 62,80 63,00 40 2.434.282
8/7/2024 63,60 62,40 -1,92% 62,15 63,60 62,50 62,41 62,50 2.448 35.088.460
5/7/2024 63,03 63,62 +0,94% 62,80 63,68 63,13 63,31 63,62 96 5.884.021
4/7/2024 62,81 63,03 +0,56% 62,81 63,69 63,28 63,03 63,18 216 26.428.958
3/7/2024 63,45 62,68 -1,21% 62,60 63,45 62,71 62,62 62,68 1.031 28.247.647
2/7/2024 63,59 63,45 -0,11% 63,45 63,93 63,76 63,31 63,45 117 12.618.525
1/7/2024 64,10 63,52 -1,06% 63,51 65,91 64,43 63,52 63,99 1.088 38.115.399
28/6/2024 63,00 64,20 +1,66% 62,90 64,20 63,34 63,21 64,20 693 25.787.881
27/6/2024 62,70 63,15 +0,89% 62,70 63,35 63,07 63,15 63,27 123 24.965.248
26/6/2024 62,50 62,59 -0,18% 61,80 62,59 61,98 62,05 62,69 613 7.543.940
25/6/2024 63,30 62,70 -0,19% 61,55 63,30 62,27 62,70 62,74 109 8.083.433
24/6/2024 62,50 62,82 +1,27% 61,53 62,86 62,11 61,78 62,99 2.075 56.242.864
21/6/2024 62,10 62,03 -0,11% 62,00 62,66 62,17 62,02 62,30 1.265 19.048.890
20/6/2024 62,70 62,10 0,00% 62,10 62,75 62,16 62,10 62,44 81 17.742.115
19/6/2024 62,46 62,10 +0,08% 62,02 62,55 62,33 62,10 62,49 125 31.704.734
18/6/2024 62,50 62,05 -0,78% 62,02 63,28 62,49 62,06 62,48 160 21.053.657
17/6/2024 62,80 62,54 -0,57% 62,41 63,48 62,79 62,54 63,00 214 62.073.295
14/6/2024 62,80 62,90 -0,98% 62,53 64,26 63,01 62,89 62,90 244 18.892.638
13/6/2024 63,86 63,52 -1,52% 62,80 64,50 63,40 62,82 63,59 760 25.513.224
12/6/2024 64,49 64,50 +0,78% 63,30 64,75 64,02 63,58 64,50 426 19.829.253
11/6/2024 65,00 64,00 -1,57% 64,00 66,88 64,52 64,01 65,75 676 50.790.447
10/6/2024 64,78 65,02 +0,37% 64,78 65,69 65,24 65,02 65,46 793 14.033.405
7/6/2024 64,60 64,78 +0,26% 63,78 65,00 64,14 64,36 64,79 615 89.559.504
6/6/2024 64,54 64,61 +0,14% 64,54 65,25 64,76 64,61 65,00 60 10.945.722
5/6/2024 64,64 64,52 +0,33% 64,49 65,99 64,87 64,52 64,60 653 37.192.601
4/6/2024 65,51 64,31 -1,83% 64,11 66,13 65,01 64,31 64,95 1.872 44.476.369
3/6/2024 65,05 65,51 -2,14% 65,05 68,37 66,75 65,51 66,50 201 43.227.694
31/5/2024 65,70 66,94 +2,12% 65,70 67,02 66,52 66,50 66,94 606 31.414.431
29/5/2024 65,80 65,55 +0,51% 65,54 67,07 66,04 65,55 65,99 92 12.607.511
28/5/2024 66,00 65,22 -1,15% 65,10 66,00 65,47 65,22 65,56 1.817 75.220.168
27/5/2024 66,39 65,98 -0,62% 65,15 66,70 65,70 65,55 65,99 1.667 26.360.879
24/5/2024 66,10 66,39 +0,41% 66,10 66,82 66,30 66,31 66,40 182 7.558.521
23/5/2024 66,16 66,12 -0,06% 66,10 66,60 66,21 66,12 66,28 1.151 26.632.123
22/5/2024 67,30 66,16 -1,72% 66,06 67,45 66,66 66,16 66,37 370 48.099.030
21/5/2024 67,10 67,32 +0,33% 66,55 68,82 66,95 67,23 68,04 3.550 46.879.226
20/5/2024 67,50 67,10 -0,59% 66,74 67,99 67,22 67,11 67,59 583 67.265.776
17/5/2024 68,40 67,50 -0,79% 67,30 68,90 67,57 67,50 67,63 1.751 69.553.092
16/5/2024 68,03 68,04 +0,06% 67,40 68,48 67,65 67,53 68,01 226 22.171.734
15/5/2024 68,89 68,00 -1,29% 68,00 69,00 68,64 68,00 68,89 162 19.693.493
14/5/2024 68,81 68,89 +0,47% 68,58 69,02 68,87 68,85 68,89 163 14.594.683
13/5/2024 68,87 68,57 0,00% 68,45 69,35 68,83 68,57 69,13 164 16.473.111
10/5/2024 67,47 68,57 +1,62% 67,03 68,88 68,30 68,16 68,58 1.289 13.223.885
9/5/2024 68,00 67,48 -0,76% 67,02 68,21 67,58 67,20 67,49 194 43.457.618
8/5/2024 68,00 68,00 -1,25% 68,00 69,12 68,15 68,05 68,56 199 50.678.139
7/5/2024 69,00 68,86 +0,15% 68,82 69,50 69,00 68,86 69,04 41 3.132.839
6/5/2024 69,16 68,76 -0,58% 68,31 69,80 69,01 68,76 68,90 430 10.993.696
3/5/2024 68,53 69,16 +0,96% 68,49 69,35 68,77 69,00 69,15 321 17.799.601
2/5/2024 69,10 68,50 -1,86% 68,45 69,44 68,85 68,50 68,78 111 5.267.541
30/4/2024 69,79 69,80 +0,03% 69,49 70,00 69,79 69,70 69,79 63 14.154.985
29/4/2024 69,01 69,78 -1,36% 68,92 70,73 69,67 69,78 70,40 500 22.477.115
26/4/2024 68,75 70,74 +2,89% 68,74 70,78 69,09 69,05 70,74 300 27.617.873
25/4/2024 68,14 68,75 -0,87% 67,20 69,75 68,08 68,70 68,74 146 46.312.223
24/4/2024 70,98 69,35 -1,20% 67,00 70,98 68,50 69,00 69,35 131 22.557.906
23/4/2024 70,40 70,19 -0,30% 70,19 71,23 70,57 70,18 70,19 84 7.375.573
22/4/2024 71,25 70,40 -1,19% 70,33 71,30 70,44 70,36 70,40 386 9.221.032
19/4/2024 70,50 71,25 +1,64% 69,85 71,40 70,79 70,93 71,25 1.613 26.526.893
18/4/2024 71,47 70,10 -1,53% 70,00 71,47 70,25 70,10 70,22 130 25.607.270
17/4/2024 71,11 71,19 -0,22% 71,00 71,40 71,17 71,00 71,20 112 14.732.983
16/4/2024 71,53 71,35 -0,21% 71,09 71,53 71,17 71,35 71,39 83 33.344.105
15/4/2024 72,50 71,50 -0,87% 71,50 72,50 71,80 71,55 71,62 2.361 62.481.511
12/4/2024 72,56 72,13 -0,59% 72,12 72,59 72,15 72,14 72,36 497 32.044.704
11/4/2024 72,59 72,56 -0,26% 72,13 72,60 72,30 72,38 72,57 224 11.894.560
10/4/2024 72,78 72,75 +0,14% 72,12 72,78 72,15 72,13 72,75 760 19.222.630
9/4/2024 72,95 72,65 -0,41% 72,00 72,95 72,51 72,65 72,77 124 33.804.257
8/4/2024 72,50 72,95 +0,62% 72,05 73,01 72,67 72,55 72,96 92 14.614.685
5/4/2024 72,20 72,50 +0,42% 72,03 72,78 72,38 72,36 72,51 762 42.902.336
4/4/2024 72,08 72,20 +0,19% 72,02 72,76 72,41 72,20 72,68 301 9.804.807
3/4/2024 72,75 72,06 -0,61% 72,06 73,40 72,55 72,06 72,49 110 47.555.273
2/4/2024 72,10 72,50 +0,55% 71,70 72,80 72,19 72,50 72,53 192 44.926.765
1/4/2024 72,45 72,10 -1,44% 72,07 72,94 72,16 72,10 72,39 604 39.754.252
28/3/2024 72,99 73,15 +0,21% 72,68 73,42 73,11 73,15 73,25 262 33.413.436
27/3/2024 72,80 73,00 +0,11% 72,11 73,45 72,91 72,41 72,98 386 64.026.967
26/3/2024 71,22 72,92 +2,56% 71,21 73,00 71,94 72,27 72,92 779 72.732.188
25/3/2024 71,83 71,10 -1,02% 70,55 71,83 71,16 71,11 71,18 1.809 48.821.027
22/3/2024 71,43 71,83 +0,63% 71,24 71,87 71,59 71,60 71,83 188 10.890.316
21/3/2024 71,59 71,38 -0,31% 71,26 71,59 71,34 71,38 71,43 1.066 19.568.919
20/3/2024 71,56 71,60 +0,06% 71,20 71,60 71,38 71,50 71,60 516 25.199.238
19/3/2024 71,34 71,56 +0,31% 71,25 71,58 71,37 71,30 71,56 455 44.137.854
18/3/2024 71,47 71,34 -0,18% 71,29 71,60 71,31 71,32 71,34 758 48.409.586
15/3/2024 71,60 71,47 -0,04% 71,41 71,70 71,51 71,45 71,47 376 11.384.481
14/3/2024 71,18 71,50 -0,25% 71,10 71,70 71,47 71,42 71,50 212 23.779.717
13/3/2024 71,39 71,68 +0,53% 71,00 71,70 71,29 71,07 71,63 2.073 41.707.317
12/3/2024 71,75 71,30 -0,64% 71,22 71,75 71,36 71,30 71,41 2.182 23.194.326
11/3/2024 71,45 71,76 +0,43% 70,92 71,89 71,20 71,01 71,76 2.764 74.046.011
8/3/2024 72,00 71,45 -0,31% 70,80 72,00 71,13 0,00 0,00 570 44.084.597
7/3/2024 71,35 71,67 +0,36% 71,35 72,00 71,61 71,53 71,67 272 28.158.941
6/3/2024 71,75 71,41 -0,29% 71,35 72,00 71,48 71,41 71,55 1.511 43.168.182
5/3/2024 71,53 71,62 +0,18% 71,00 71,93 71,41 71,62 71,79 108 25.908.024
4/3/2024 72,10 71,49 -0,64% 71,15 72,10 71,67 71,49 71,98 260 18.033.083
1/3/2024 71,28 71,95 -0,04% 70,90 72,20 71,74 71,51 71,95 522 26.539.315
29/2/2024 71,69 71,98 +0,64% 71,52 72,22 71,85 71,98 71,99 126 33.981.196
28/2/2024 71,20 71,52 +0,65% 71,15 71,70 71,31 71,40 71,54 195 37.262.370
27/2/2024 71,19 71,06 -0,34% 71,03 71,59 71,24 71,08 71,49 1.298 19.605.502
26/2/2024 71,49 71,30 +0,13% 71,03 71,50 71,13 71,05 71,30 619 13.786.838
23/2/2024 71,45 71,21 -0,34% 71,09 71,74 71,40 0,00 0,00 1.243 40.093.005
22/2/2024 71,45 71,45 +0,42% 71,09 72,00 71,43 71,45 71,48 164 26.316.068
21/2/2024 71,45 71,15 -0,42% 70,70 71,45 71,14 71,15 71,34 186 11.418.824
20/2/2024 70,59 71,45 +1,20% 70,48 71,51 71,05 70,77 71,46 487 72.273.230
19/2/2024 70,55 70,60 +0,09% 70,50 71,19 70,96 70,59 70,60 301 18.005.031
16/2/2024 71,34 70,54 -1,12% 70,48 71,34 70,99 70,56 70,98 364 11.727.714
15/2/2024 71,10 71,34 +0,58% 70,11 71,40 70,73 70,92 71,34 1.568 29.884.204
14/2/2024 71,10 70,93 -0,45% 70,41 71,10 70,53 70,60 70,96 89 16.104.271
9/2/2024 70,32 71,25 +1,35% 70,01 71,50 70,77 0,00 0,00 81 12.434.897
8/2/2024 71,09 70,30 -0,83% 70,29 71,23 70,85 70,30 70,71 90 13.454.683
7/2/2024 70,88 70,89 +0,16% 70,30 71,00 70,85 70,62 70,85 278 11.443.211
6/2/2024 70,34 70,78 +0,83% 70,34 71,00 70,78 70,55 70,82 100 7.241.444
5/2/2024 70,61 70,20 -0,51% 70,11 71,00 70,60 70,31 70,93 564 13.569.915
2/2/2024 71,54 70,56 +0,57% 69,62 71,54 70,55 70,61 70,75 329 14.224.227
1/2/2024 70,30 70,16 -1,18% 69,12 71,30 69,89 70,00 70,21 300 19.514.571
31/1/2024 71,44 71,00 -0,62% 71,00 71,70 71,33 71,01 71,28 393 47.361.575
30/1/2024 70,93 71,44 +0,61% 70,93 71,78 71,46 71,16 71,44 101 11.633.751
29/1/2024 71,00 71,01 +0,40% 70,92 71,49 71,19 71,00 71,01 139 23.201.888
26/1/2024 71,20 70,73 -0,66% 70,60 71,63 70,80 70,67 71,23 512 48.211.366
25/1/2024 70,66 71,20 +0,78% 70,60 71,76 71,03 71,20 71,53 168 27.070.086
24/1/2024 70,46 70,65 +0,27% 70,22 71,87 70,67 70,65 71,50 1.170 30.240.975
23/1/2024 71,86 70,46 -1,96% 70,04 71,87 71,19 70,13 70,46 2.386 32.335.945
22/1/2024 71,02 71,87 +1,21% 70,60 72,80 71,46 71,46 71,87 283 28.764.688

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.