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.

VIVA3 - VIVARA S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 28,22 26,37 -7,21% 26,29 28,24 26,87 26,36 26,38 17.463 14.591.358.100
11/3/2026 28,56 28,42 -1,18% 27,67 28,64 28,13 28,42 28,55 14.560 12.150.444.400
10/3/2026 29,13 28,76 -0,83% 28,65 29,91 29,32 28,73 28,82 12.185 7.787.890.900
9/3/2026 29,86 29,00 -3,30% 28,33 29,86 28,89 29,00 29,11 15.592 10.222.247.300
6/3/2026 30,24 29,99 -1,02% 29,49 30,44 29,77 29,70 30,14 12.539 8.301.594.400
5/3/2026 31,11 30,30 -3,35% 30,17 31,70 30,92 30,30 30,32 16.421 12.302.041.900
4/3/2026 31,16 31,35 +1,69% 30,52 31,71 31,26 31,19 31,35 12.511 10.445.813.700
3/3/2026 29,90 30,83 0,00% 29,12 31,24 30,33 30,82 30,83 22.876 17.415.742.100
2/3/2026 30,89 30,83 -1,03% 30,47 31,32 30,82 30,82 30,83 10.062 7.421.698.300
27/2/2026 32,16 31,15 -3,71% 31,15 32,44 32,02 31,15 31,20 12.870 21.904.328.800
26/2/2026 32,02 32,35 +1,09% 31,81 32,66 32,37 32,35 32,36 14.267 10.641.478.300
25/2/2026 31,90 32,00 +0,31% 31,55 32,19 31,90 31,89 32,00 12.292 9.821.441.800
24/2/2026 30,32 31,90 +5,45% 30,16 32,00 31,44 31,90 31,93 18.416 14.324.817.600
23/2/2026 30,50 30,25 -1,63% 29,37 30,70 29,94 30,25 30,27 10.830 7.666.734.600
20/2/2026 30,90 30,75 -1,88% 30,53 31,17 30,83 30,75 30,88 8.105 5.646.745.900
19/2/2026 30,72 31,34 +3,09% 30,51 31,63 31,26 31,34 31,44 19.691 20.632.718.300
18/2/2026 29,80 30,40 +2,01% 29,60 30,50 30,28 30,37 30,40 12.021 7.068.083.300
13/2/2026 29,38 29,80 +0,17% 28,87 29,93 29,61 29,80 29,83 8.233 7.773.778.600
11/2/2026 29,40 29,75 +2,23% 29,25 29,94 29,69 29,73 29,79 13.510 9.488.350.600
10/2/2026 28,94 29,10 +0,55% 28,31 29,10 28,79 28,99 29,10 7.897 7.214.262.100
9/2/2026 29,20 28,94 -0,72% 28,32 29,22 28,78 28,89 28,94 11.234 8.577.621.100
6/2/2026 29,25 29,15 +0,14% 28,74 29,52 29,14 29,15 29,17 9.601 12.307.342.300
5/2/2026 28,60 29,11 +1,78% 28,60 29,76 29,35 29,00 29,12 15.465 12.751.370.600
4/2/2026 28,81 28,60 -0,76% 28,16 28,87 28,48 28,57 28,63 14.308 13.905.950.400
3/2/2026 28,90 28,82 +0,88% 28,35 29,22 28,97 28,82 28,83 15.430 24.361.584.400
2/2/2026 27,90 28,57 +1,38% 27,75 28,70 28,37 28,56 28,57 17.099 15.494.159.000
30/1/2026 27,39 28,18 +3,11% 27,10 28,29 27,71 28,17 28,18 19.136 16.721.460.100
29/1/2026 28,00 27,33 -0,62% 27,29 28,18 27,72 27,33 27,34 17.686 15.957.650.400
28/1/2026 27,76 27,50 -0,69% 27,00 27,99 27,34 27,50 27,51 16.361 18.286.916.800
27/1/2026 28,65 27,69 -1,88% 27,65 28,89 28,16 27,68 27,69 17.627 14.481.073.200
26/1/2026 28,42 28,22 -0,46% 27,51 28,60 27,90 28,19 28,23 23.777 23.749.336.800
23/1/2026 29,86 28,35 -5,06% 28,35 30,25 28,91 28,35 28,36 21.768 16.731.110.700
22/1/2026 28,43 29,86 +6,34% 28,23 30,09 29,65 29,85 29,90 30.102 22.627.157.600
21/1/2026 27,42 28,08 +3,81% 27,16 28,08 27,70 28,07 28,08 13.711 13.570.857.100
20/1/2026 26,71 27,05 +0,78% 26,34 27,43 27,10 27,04 27,07 15.190 13.071.745.200
19/1/2026 26,88 26,84 -0,30% 26,70 27,25 26,90 26,73 26,84 8.978 6.710.752.000
16/1/2026 27,40 26,92 -1,64% 26,62 27,61 26,93 26,92 27,00 24.816 23.930.398.600
15/1/2026 29,30 27,37 -6,56% 27,29 29,64 28,18 27,36 27,43 21.526 21.065.893.200
14/1/2026 29,98 29,29 -0,71% 29,05 30,07 29,38 29,29 29,30 12.447 10.717.225.400
13/1/2026 30,57 29,50 -4,59% 29,27 30,69 29,63 29,50 29,52 15.032 15.197.701.100
12/1/2026 30,85 30,92 -0,10% 30,43 30,92 30,76 30,80 30,94 7.478 6.968.312.000
9/1/2026 30,40 30,95 +2,08% 30,29 31,55 31,13 30,95 30,97 16.147 13.046.351.300
8/1/2026 29,95 30,32 +1,30% 29,51 30,32 30,06 30,25 30,32 13.018 10.101.430.600
7/1/2026 30,20 29,93 -1,22% 29,15 30,31 29,54 29,88 29,96 22.446 20.039.764.900
6/1/2026 31,52 30,30 -3,19% 30,05 31,82 30,45 30,30 30,31 45.704 36.518.238.600
5/1/2026 32,27 31,30 -2,98% 30,21 32,35 31,23 31,19 31,31 24.373 23.851.232.500
2/1/2026 33,48 32,26 -2,95% 31,90 33,52 32,34 32,24 32,27 8.264 5.453.622.100
30/12/2025 33,01 33,24 +1,06% 32,83 33,25 33,12 33,23 33,25 7.578 4.936.806.200
29/12/2025 33,09 32,89 -0,39% 32,35 33,19 32,75 32,65 32,90 10.791 9.011.957.000
26/12/2025 33,03 33,02 -0,93% 32,51 33,25 32,86 33,02 33,18 10.284 7.160.205.100
23/12/2025 32,37 33,33 +3,86% 32,22 33,65 33,27 33,31 33,34 10.822 10.026.441.600
22/12/2025 33,08 32,09 -4,81% 31,84 33,14 32,08 32,07 32,09 8.834 8.664.631.800
19/12/2025 33,21 33,71 +1,35% 33,02 34,06 33,78 33,71 33,92 9.944 8.625.907.500
18/12/2025 32,76 33,26 +1,53% 32,62 33,27 33,06 33,17 33,27 10.797 7.685.718.400
17/12/2025 34,12 32,76 -5,10% 32,66 34,26 33,04 32,75 32,84 21.056 13.082.535.500
16/12/2025 35,38 34,52 -3,25% 34,15 35,43 34,89 34,45 34,52 11.880 10.299.631.600
15/12/2025 35,60 35,68 +0,85% 35,38 36,19 35,79 35,63 35,70 12.617 7.927.100.200
12/12/2025 34,85 35,38 +3,45% 34,55 36,06 35,46 35,31 35,40 15.377 13.891.490.900
11/12/2025 33,27 34,20 +2,67% 33,04 34,20 33,91 33,74 34,21 7.732 7.037.289.800
10/12/2025 32,65 33,31 +1,93% 32,52 33,45 33,02 32,93 33,31 7.132 4.620.116.300
9/12/2025 32,83 32,68 -1,60% 31,95 33,14 32,55 32,68 32,72 9.496 6.677.194.200
8/12/2025 33,58 33,21 +0,94% 33,06 33,86 33,47 33,13 33,25 14.621 9.212.854.000
5/12/2025 35,96 32,90 -8,61% 32,73 36,11 33,97 32,90 32,92 16.590 13.085.181.400
4/12/2025 36,40 36,00 -0,28% 35,77 36,65 36,19 35,98 36,01 8.036 8.017.328.900
3/12/2025 35,60 36,10 +1,80% 35,05 36,12 35,81 36,00 36,12 9.228 6.256.348.400
2/12/2025 34,87 35,46 +1,96% 34,72 35,46 35,15 35,26 35,46 6.837 4.892.084.400
1/12/2025 35,07 34,78 -0,97% 34,47 35,12 34,67 34,66 34,79 7.388 5.588.974.100
28/11/2025 35,07 35,12 -0,23% 34,57 35,27 34,89 35,07 35,17 6.452 5.405.438.200
27/11/2025 35,40 35,20 -0,34% 34,97 35,47 35,24 35,20 35,32 4.170 3.267.259.300
26/11/2025 33,79 35,32 +4,53% 33,63 35,32 34,76 35,15 35,34 12.753 8.936.474.000
25/11/2025 32,83 33,79 +3,30% 32,52 33,84 33,42 33,63 33,79 9.679 6.890.283.900
24/11/2025 32,20 32,71 +1,62% 32,15 32,91 32,68 32,62 32,74 5.203 3.584.995.600
21/11/2025 32,27 32,19 -0,89% 31,95 32,42 32,17 32,19 32,26 7.732 4.342.628.500
19/11/2025 32,96 32,48 -1,61% 32,14 33,00 32,48 32,45 32,49 6.611 5.128.421.500
18/11/2025 32,79 33,01 -0,33% 32,65 33,34 33,10 32,99 33,05 5.351 3.537.203.200
17/11/2025 33,37 33,12 -0,30% 32,80 33,37 33,07 32,93 33,12 5.922 3.870.493.900
14/11/2025 33,33 33,22 -0,06% 32,90 33,48 33,25 33,22 33,34 5.498 4.859.715.200
13/11/2025 33,16 33,24 +0,24% 32,71 33,28 32,99 33,04 33,24 8.301 6.096.988.600
12/11/2025 31,92 33,16 +3,85% 31,64 33,16 32,48 33,05 33,16 16.206 12.272.818.900
11/11/2025 32,59 31,93 -1,30% 31,85 33,09 32,27 31,88 31,93 15.222 12.351.482.600
10/11/2025 32,19 32,35 +1,03% 31,76 32,47 32,28 32,35 32,39 13.467 9.871.314.400
7/11/2025 31,88 32,02 +0,63% 31,36 32,56 32,03 31,98 32,13 18.050 14.436.121.100
6/11/2025 32,34 31,82 +2,02% 31,32 32,55 31,80 31,80 31,83 16.939 16.331.264.300
5/11/2025 31,00 31,19 +0,61% 30,77 31,44 31,15 31,19 31,32 12.599 8.590.172.600
4/11/2025 30,56 31,00 +1,44% 30,50 31,33 31,00 31,00 31,09 10.474 10.515.881.900
3/11/2025 31,30 30,56 -2,05% 30,39 31,50 30,81 30,55 30,58 13.140 8.624.673.100
31/10/2025 31,11 31,20 +1,07% 30,54 31,30 31,07 31,18 31,20 7.360 7.784.842.100
30/10/2025 29,98 30,87 +1,98% 29,82 30,99 30,74 30,87 30,88 7.417 6.876.755.700
29/10/2025 30,85 30,27 -0,92% 30,04 30,98 30,21 30,14 30,27 11.044 6.788.612.000
28/10/2025 30,79 30,55 -0,49% 30,25 30,79 30,49 30,44 30,55 10.650 9.679.872.500
27/10/2025 30,97 30,70 +0,10% 30,36 30,98 30,59 30,63 30,71 5.850 5.819.640.000
24/10/2025 30,24 30,67 +1,86% 30,21 30,73 30,52 30,56 30,67 7.405 9.406.926.900
23/10/2025 29,98 30,11 +0,87% 29,74 30,43 30,06 30,09 30,19 10.456 8.280.809.800
22/10/2025 29,68 29,85 +1,05% 29,42 30,15 29,85 29,82 29,88 10.429 8.936.113.000
21/10/2025 29,16 29,54 +1,51% 28,87 29,54 29,31 29,50 29,55 4.784 3.555.258.700
20/10/2025 28,77 29,10 +1,08% 28,77 29,49 29,14 29,04 29,12 10.940 13.032.881.900
17/10/2025 27,56 28,79 +3,38% 27,50 28,91 28,59 28,77 28,79 12.964 13.905.480.900
16/10/2025 27,40 27,85 +0,18% 27,25 28,27 27,91 27,81 27,85 9.063 7.800.396.000
15/10/2025 26,91 27,80 +2,92% 26,68 27,80 27,40 27,80 27,81 8.279 7.909.356.000
14/10/2025 27,00 27,01 +0,04% 26,59 27,04 26,83 26,99 27,02 8.345 6.638.751.100
13/10/2025 27,10 27,00 -0,30% 26,95 27,33 27,06 27,00 27,01 8.761 4.918.612.800
10/10/2025 27,26 27,08 -0,18% 26,35 27,33 26,86 26,95 27,09 5.954 5.417.961.900
9/10/2025 27,37 27,13 -0,99% 27,10 27,68 27,35 27,12 27,20 6.158 7.098.769.100
8/10/2025 27,12 27,40 +0,85% 26,76 27,80 27,37 27,40 27,42 9.672 8.502.697.100
7/10/2025 28,20 27,17 -4,50% 26,96 28,32 27,23 27,17 27,18 13.768 12.071.307.300
6/10/2025 29,04 28,45 -2,03% 28,29 29,33 28,63 28,44 28,60 9.081 7.918.811.600
3/10/2025 28,20 29,04 +2,47% 27,64 29,29 28,76 29,03 29,16 12.185 9.822.016.600
2/10/2025 29,00 28,34 -2,41% 27,90 29,05 28,29 28,29 28,35 10.711 10.551.611.000
1/10/2025 28,70 29,04 +1,68% 28,61 29,04 28,86 28,90 29,06 7.061 4.559.449.900
30/9/2025 29,03 28,56 -1,38% 28,56 29,30 28,86 28,55 28,85 7.381 7.013.487.200
29/9/2025 28,97 28,96 +1,61% 28,51 29,15 28,78 28,91 28,96 6.400 4.912.101.600
26/9/2025 28,42 28,50 +0,42% 28,26 28,57 28,43 28,44 28,50 6.867 4.564.961.100
25/9/2025 28,63 28,38 -1,08% 28,05 28,85 28,32 28,23 28,39 6.497 6.351.668.500
24/9/2025 29,05 28,69 -1,24% 28,56 29,21 28,76 28,68 28,73 7.711 5.206.114.000
23/9/2025 29,02 29,05 +0,66% 28,75 29,39 29,14 29,05 29,11 5.872 4.084.916.800
22/9/2025 28,80 28,86 -0,69% 28,37 29,06 28,73 28,78 28,88 8.481 6.456.203.400
19/9/2025 29,84 29,06 -2,12% 28,86 29,84 29,25 28,91 29,06 9.406 9.730.677.600
18/9/2025 29,49 29,69 +0,81% 29,24 29,99 29,69 29,69 29,73 9.286 18.587.840.100
17/9/2025 28,80 29,45 +2,54% 28,51 29,75 29,36 29,42 29,50 11.739 9.429.612.500
16/9/2025 28,71 28,72 +0,31% 28,41 29,08 28,69 28,65 28,72 7.707 6.392.832.900
15/9/2025 28,98 28,63 -0,10% 28,61 29,18 28,77 28,63 28,76 6.480 5.542.965.500
12/9/2025 28,68 28,66 -1,27% 28,56 29,23 28,86 28,66 28,87 7.013 5.158.361.300
11/9/2025 27,65 29,03 +4,99% 27,56 29,33 28,83 29,03 29,05 12.458 11.286.179.300
10/9/2025 27,32 27,65 +1,10% 27,19 27,72 27,47 27,65 27,66 9.145 5.998.464.400
9/9/2025 28,60 27,35 -3,76% 27,28 28,61 27,65 27,35 27,43 11.490 9.585.502.500
8/9/2025 29,18 28,42 -3,00% 28,40 29,27 28,55 28,42 28,49 7.984 6.974.361.800
5/9/2025 29,15 29,30 +1,21% 28,83 29,50 29,09 29,15 29,30 7.298 6.751.681.800
4/9/2025 28,55 28,95 +1,51% 28,34 28,95 28,72 28,79 28,96 5.387 3.559.094.900
3/9/2025 28,64 28,52 -0,52% 28,47 29,08 28,71 28,50 28,65 8.631 5.739.763.800
2/9/2025 28,54 28,67 -0,93% 28,32 28,88 28,68 28,65 28,74 7.887 7.536.497.300
1/9/2025 29,21 28,94 -0,21% 28,80 29,30 28,99 28,86 28,97 7.442 4.395.265.000
29/8/2025 28,90 29,00 +0,35% 28,68 29,34 29,09 28,98 29,06 13.231 6.095.415.600
28/8/2025 28,61 28,90 +1,40% 28,46 29,09 28,77 28,85 28,91 13.783 7.831.334.400
27/8/2025 28,20 28,50 +1,79% 27,89 28,50 28,31 28,44 28,50 9.632 5.167.094.000
26/8/2025 27,61 28,00 +0,79% 27,59 28,15 27,93 28,00 28,11 7.549 7.996.921.500
25/8/2025 28,10 27,78 -1,10% 27,78 28,47 28,06 27,76 27,88 7.974 4.403.761.200
22/8/2025 27,47 28,09 +2,41% 27,38 28,21 27,96 28,04 28,10 13.200 7.472.542.300
21/8/2025 27,67 27,43 -1,08% 27,26 27,89 27,64 27,43 27,55 9.615 4.738.522.800
20/8/2025 27,05 27,73 +1,69% 26,86 27,79 27,51 27,66 27,73 9.910 4.571.219.500
19/8/2025 27,44 27,27 -1,94% 27,02 27,64 27,29 27,19 27,27 15.352 8.625.950.900
18/8/2025 27,22 27,81 +2,13% 27,08 28,12 27,73 27,74 27,83 12.294 6.476.106.100
15/8/2025 26,80 27,23 +1,60% 26,47 27,40 27,09 27,22 27,23 10.138 6.433.607.800
14/8/2025 26,60 26,80 -1,03% 26,40 26,94 26,74 26,80 26,89 15.719 7.424.841.400
13/8/2025 27,57 27,08 -1,78% 26,18 27,59 26,75 27,05 27,08 19.009 10.906.493.700
12/8/2025 27,41 27,57 +0,73% 27,30 27,76 27,51 27,40 27,58 10.662 5.739.676.500
11/8/2025 28,44 27,37 -3,63% 27,30 28,44 27,57 27,37 27,40 14.352 11.416.250.800
8/8/2025 28,95 28,40 +2,97% 27,37 28,95 28,08 28,31 28,40 21.382 16.623.514.700
7/8/2025 27,69 27,58 +0,99% 27,09 27,82 27,45 27,50 27,59 16.546 9.595.103.100
6/8/2025 27,18 27,31 +1,11% 26,68 27,67 27,29 27,25 27,31 15.494 8.550.051.300
5/8/2025 26,63 27,01 +1,43% 26,28 27,21 26,92 27,00 27,02 18.416 13.446.879.700
4/8/2025 26,09 26,63 +3,54% 25,90 26,71 26,32 26,63 26,66 10.845 6.272.465.600
1/8/2025 25,58 25,72 +1,18% 25,58 26,31 25,93 25,72 25,80 12.660 7.895.517.200
31/7/2025 24,99 25,42 +0,47% 24,58 25,72 25,36 25,40 25,42 23.109 12.536.343.600
30/7/2025 24,57 25,30 +2,93% 24,13 25,40 24,72 25,30 25,31 17.680 9.235.460.800
29/7/2025 24,19 24,58 +2,72% 24,05 24,83 24,53 24,57 24,60 22.920 11.473.977.800
28/7/2025 25,25 23,93 -5,23% 23,83 25,54 24,18 23,93 23,97 16.998 12.812.825.300
25/7/2025 24,93 25,25 +0,80% 24,93 25,32 25,14 25,16 25,25 9.123 4.600.436.100
24/7/2025 25,08 25,05 -1,34% 24,91 25,35 25,05 25,05 25,12 8.745 4.527.227.700
23/7/2025 24,70 25,39 +2,42% 24,42 25,57 25,26 25,35 25,39 8.922 4.653.642.500
22/7/2025 25,73 24,79 -3,54% 24,79 25,88 25,16 24,78 24,88 13.186 7.931.812.900
21/7/2025 25,58 25,70 +0,47% 25,29 26,00 25,70 25,70 25,71 19.006 12.224.895.000
18/7/2025 24,99 25,58 +1,35% 24,43 25,83 25,30 25,43 25,58 21.226 20.262.896.400
17/7/2025 25,31 25,24 -0,32% 24,97 25,42 25,15 25,24 25,25 10.240 4.473.445.700
16/7/2025 25,40 25,32 -0,78% 24,71 25,57 25,06 25,30 25,32 14.412 7.814.433.300
15/7/2025 25,70 25,52 +0,39% 25,19 26,08 25,50 25,52 25,55 9.585 4.275.752.800
14/7/2025 25,50 25,42 -0,35% 24,85 25,58 25,11 25,38 25,43 9.038 5.417.085.200
11/7/2025 25,80 25,51 -2,63% 25,25 25,96 25,48 25,41 25,52 12.282 7.008.956.900
10/7/2025 26,00 26,20 -0,19% 25,38 26,20 25,82 26,20 26,24 19.074 10.062.907.300
9/7/2025 26,42 26,25 -0,79% 25,82 26,49 26,15 26,25 26,29 8.617 6.100.920.900
8/7/2025 27,10 26,46 -1,60% 26,25 27,10 26,49 26,41 26,46 7.866 4.369.949.400
7/7/2025 27,33 26,89 -1,25% 26,87 27,33 26,99 26,87 26,92 7.652 3.611.677.200
4/7/2025 27,11 27,23 +0,33% 26,87 27,58 27,25 27,22 27,39 8.060 4.664.805.500
3/7/2025 26,59 27,14 +2,07% 26,32 27,17 26,83 27,08 27,15 10.390 8.109.034.500
2/7/2025 27,20 26,59 -1,74% 26,37 27,29 26,62 26,49 26,59 15.605 9.606.825.700
1/7/2025 26,91 27,06 +0,11% 26,68 27,25 26,99 27,05 27,23 8.666 5.147.323.300
30/6/2025 26,18 27,03 +3,25% 25,91 27,24 26,88 27,03 27,05 10.856 7.617.996.000
27/6/2025 25,86 26,18 +1,00% 25,64 26,35 26,08 26,18 26,21 11.738 7.045.247.600
26/6/2025 25,26 25,92 +4,26% 24,91 26,05 25,77 25,90 25,92 14.500 10.857.624.500
25/6/2025 25,25 24,86 -1,82% 24,66 25,26 24,88 24,78 24,88 6.467 3.256.022.300
24/6/2025 25,50 25,32 +0,92% 25,08 25,65 25,38 25,20 25,35 8.260 4.088.999.300
23/6/2025 25,45 25,09 -1,49% 24,77 25,46 25,05 25,08 25,12 11.273 5.724.526.800
20/6/2025 25,36 25,47 -0,59% 25,08 25,55 25,34 25,42 25,48 6.737 7.081.755.800
18/6/2025 25,16 25,62 +1,99% 24,98 25,90 25,58 25,62 25,71 19.128 10.795.069.200
17/6/2025 25,30 25,12 +0,12% 24,60 25,30 24,95 24,99 25,16 8.307 3.659.442.100
16/6/2025 24,34 25,09 +3,00% 24,34 25,35 25,12 25,07 25,17 10.424 6.598.123.800
13/6/2025 24,33 24,36 -1,18% 23,84 24,44 24,25 24,27 24,36 10.303 4.428.943.000
12/6/2025 24,57 24,65 +0,33% 24,15 24,68 24,49 24,65 24,66 7.311 5.244.360.000
11/6/2025 24,85 24,57 -1,56% 24,30 25,13 24,64 24,44 24,57 11.223 6.477.570.600
10/6/2025 24,71 24,96 +1,88% 24,60 25,36 25,12 24,94 25,08 13.769 7.268.412.700
9/6/2025 24,50 24,50 -0,49% 24,03 24,84 24,39 24,50 24,51 9.455 5.008.840.800
6/6/2025 25,21 24,62 -2,42% 24,15 25,38 24,48 24,38 24,64 19.131 13.264.557.900
5/6/2025 26,34 25,23 -3,74% 24,92 26,34 25,42 25,20 25,26 20.527 14.802.633.800
4/6/2025 27,00 26,21 -2,49% 26,15 27,18 26,40 26,15 26,24 10.795 6.893.186.600
3/6/2025 26,14 26,88 +2,99% 26,03 27,00 26,71 26,82 26,88 13.438 8.032.985.600
2/6/2025 26,51 26,10 +0,42% 25,43 26,80 26,00 26,06 26,13 13.047 11.632.562.200
30/5/2025 25,93 25,99 +1,05% 25,15 26,07 25,76 25,98 26,00 12.035 6.989.828.500
29/5/2025 25,26 25,72 +0,94% 25,26 25,89 25,67 25,70 25,75 8.083 6.311.440.500
28/5/2025 26,29 25,48 -2,75% 25,31 26,34 25,64 25,48 25,50 11.516 8.726.121.300
27/5/2025 26,00 26,20 +2,42% 25,82 26,51 26,29 26,18 26,20 14.643 12.450.613.800
26/5/2025 24,61 25,58 +3,94% 24,48 25,90 25,46 25,56 25,68 18.427 13.743.327.100
23/5/2025 23,79 24,61 +2,07% 23,32 24,69 24,23 24,54 24,61 14.310 7.651.304.900
22/5/2025 24,38 24,11 +0,08% 24,11 25,22 24,77 24,10 24,19 19.270 14.433.603.700
21/5/2025 24,82 24,09 -3,18% 23,80 24,97 24,13 24,04 24,10 14.676 9.821.715.400
20/5/2025 24,40 24,88 +2,34% 23,99 24,99 24,53 24,79 24,90 12.148 7.642.059.000
19/5/2025 23,85 24,31 +1,63% 23,57 24,48 24,21 24,31 24,33 14.481 7.750.067.800
16/5/2025 24,14 23,92 -0,91% 23,86 24,26 24,03 23,91 24,00 11.110 7.475.012.200
15/5/2025 23,10 24,14 +4,68% 23,03 24,44 24,10 24,14 24,19 22.661 20.930.827.500
14/5/2025 22,15 23,06 +4,16% 22,08 23,09 22,80 23,06 23,09 18.491 10.703.914.700
13/5/2025 21,61 22,14 +3,07% 21,58 22,59 22,18 22,13 22,17 15.990 9.060.542.400
12/5/2025 21,24 21,48 +1,80% 20,94 21,78 21,50 21,47 21,58 14.195 8.033.875.500
9/5/2025 21,91 21,10 -3,65% 20,74 22,08 21,11 21,10 21,12 14.341 10.305.857.800
8/5/2025 21,51 21,90 +0,23% 20,56 22,32 21,48 21,90 21,93 29.242 25.770.300.000
7/5/2025 22,20 21,85 -0,91% 21,39 22,30 21,70 21,75 21,86 10.606 5.904.786.100
6/5/2025 22,51 22,05 -2,00% 21,93 22,91 22,16 22,05 22,06 11.278 7.007.271.800
5/5/2025 22,20 22,50 +1,76% 22,04 22,63 22,38 22,50 22,53 9.983 5.497.375.700
2/5/2025 22,17 22,11 +2,65% 21,84 22,33 22,11 22,09 22,15 12.700 6.356.022.000
29/4/2025 21,53 21,54 +0,47% 21,53 22,22 21,84 21,54 21,83 16.396 10.124.953.800
28/4/2025 21,32 21,44 +1,42% 21,22 22,04 21,55 21,43 21,45 19.774 10.228.097.600
25/4/2025 20,60 21,14 +3,12% 20,40 21,27 21,04 21,14 21,26 16.415 8.564.525.700
24/4/2025 19,88 20,50 +3,38% 19,82 20,59 20,34 20,49 20,51 11.583 5.906.225.700
23/4/2025 19,83 19,83 -1,20% 19,65 20,11 19,85 19,80 19,84 9.522 4.837.195.600
22/4/2025 19,61 20,07 +0,75% 19,44 20,16 19,90 20,02 20,10 7.706 4.807.625.400
17/4/2025 19,37 19,92 +2,84% 19,13 19,92 19,60 19,78 19,93 8.174 4.520.072.600
16/4/2025 20,09 19,37 -3,39% 19,18 20,09 19,51 19,37 19,38 13.547 7.330.489.400
15/4/2025 20,06 20,05 -0,74% 19,82 20,11 19,93 20,03 20,06 7.658 3.659.596.000
14/4/2025 20,25 20,20 +1,51% 19,84 20,25 20,03 20,07 20,21 9.476 6.628.416.500
11/4/2025 20,03 19,90 +0,20% 19,42 20,11 19,79 19,85 19,95 10.830 6.290.636.600
10/4/2025 19,90 19,86 -0,70% 19,54 20,22 19,85 19,82 19,86 9.913 5.372.492.700
9/4/2025 19,01 20,00 +3,57% 18,92 20,32 19,78 19,94 20,00 15.898 7.473.534.000
8/4/2025 19,47 19,31 +0,10% 19,09 19,89 19,38 19,25 19,32 9.556 4.235.565.200
7/4/2025 19,28 19,29 -2,72% 19,02 19,92 19,36 19,28 19,29 11.684 5.460.799.000
4/4/2025 20,14 19,83 -3,74% 19,54 20,14 19,77 19,70 19,84 17.877 8.839.348.900
3/4/2025 19,96 20,60 +3,00% 19,90 20,82 20,51 20,59 20,64 15.066 9.483.339.400
2/4/2025 19,77 20,00 +1,47% 19,76 20,23 19,98 20,00 20,07 15.818 12.440.525.500
1/4/2025 19,87 19,71 -0,90% 19,66 20,23 19,87 19,71 19,75 17.093 8.067.606.100
31/3/2025 19,99 19,89 -1,00% 19,37 20,02 19,72 19,84 19,90 24.231 10.941.588.400
28/3/2025 20,18 20,09 -0,45% 19,73 20,32 20,03 20,08 20,10 10.679 5.796.772.300
27/3/2025 19,80 20,18 +2,75% 19,61 20,53 20,21 20,17 20,20 20.135 12.264.534.800
26/3/2025 19,16 19,64 +2,51% 19,16 20,06 19,78 19,64 19,72 19.648 11.842.136.800
25/3/2025 18,90 19,16 +1,64% 18,86 19,83 19,40 19,16 19,17 18.312 11.842.889.400
24/3/2025 19,15 18,85 -1,21% 18,62 19,35 18,91 18,77 18,88 16.128 8.503.391.100
21/3/2025 19,02 19,08 +0,69% 18,86 19,53 19,17 19,07 19,15 14.655 10.028.573.100
20/3/2025 19,07 18,95 -1,20% 18,75 19,22 18,99 18,94 19,05 18.342 11.104.618.600
19/3/2025 18,90 19,18 +7,57% 18,15 19,56 18,91 19,17 19,30 47.749 40.241.208.600
18/3/2025 17,46 17,83 +2,06% 17,43 18,02 17,73 17,80 17,85 16.579 9.915.044.900
17/3/2025 18,10 17,47 -2,13% 17,06 18,13 17,32 17,45 17,47 18.471 14.187.308.600
14/3/2025 17,62 17,85 +0,11% 17,46 18,02 17,75 17,85 17,86 17.612 9.610.288.500
13/3/2025 18,21 17,83 -1,11% 17,52 18,21 17,75 17,80 17,84 10.627 4.904.909.600

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.