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.

VIVA3F - 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 28,40 26,30 -7,43% 26,30 28,40 26,95 26,30 26,51 2.146 61.904.226
11/3/2026 28,74 28,41 -1,25% 27,70 28,74 28,11 28,40 28,42 1.978 63.743.438
10/3/2026 29,10 28,77 -1,34% 28,66 29,92 29,27 28,75 28,85 1.096 26.812.735
9/3/2026 29,74 29,16 -1,75% 28,35 29,74 28,85 29,00 29,29 1.825 41.849.080
6/3/2026 30,21 29,68 -1,75% 29,50 30,45 29,81 29,71 29,86 1.117 29.926.511
5/3/2026 31,27 30,21 -3,33% 30,18 31,69 30,90 30,14 30,43 697 20.118.574
4/3/2026 31,10 31,25 +1,46% 30,54 31,70 31,24 31,24 31,62 794 31.673.565
3/3/2026 30,57 30,80 +0,10% 29,14 31,24 30,19 30,70 31,00 1.725 46.969.614
2/3/2026 31,11 30,77 -2,32% 30,47 31,30 30,84 30,66 30,91 1.132 34.009.330
27/2/2026 32,00 31,50 -2,17% 31,31 32,42 31,84 31,45 31,50 738 23.088.639
26/2/2026 31,99 32,20 +1,19% 31,99 32,66 32,37 32,04 32,20 1.034 28.308.668
25/2/2026 31,91 31,82 +0,25% 31,62 32,18 31,87 31,82 31,98 1.068 26.309.961
24/2/2026 30,27 31,74 +5,00% 30,20 32,00 31,32 31,74 31,91 1.768 45.992.020
23/2/2026 30,75 30,23 -2,14% 29,39 30,77 30,06 30,20 30,38 1.680 56.211.829
20/2/2026 30,99 30,89 -1,12% 30,55 31,27 30,85 30,75 30,97 1.226 26.267.338
19/2/2026 30,65 31,24 +2,97% 30,42 31,62 31,17 31,22 31,26 2.020 60.401.267
18/2/2026 29,95 30,34 +1,78% 29,74 30,50 30,21 30,29 30,45 1.159 30.105.072
13/2/2026 29,61 29,81 -0,40% 28,90 29,93 29,56 29,67 29,81 809 25.183.493
11/2/2026 29,33 29,93 +4,14% 29,13 29,93 29,64 29,78 29,93 1.310 29.815.116
10/2/2026 28,93 28,74 -1,17% 28,32 29,02 28,76 28,74 28,99 1.323 31.902.445
9/2/2026 29,33 29,08 +0,07% 28,33 29,33 28,80 29,03 29,08 1.235 33.736.005
6/2/2026 29,40 29,06 -0,41% 28,75 29,52 29,15 29,05 29,06 875 26.560.700
5/2/2026 28,76 29,18 +1,85% 28,74 29,75 29,37 28,95 29,18 1.173 41.037.147
4/2/2026 28,83 28,65 -0,87% 28,20 28,86 28,54 28,48 28,65 1.308 28.865.304
3/2/2026 28,59 28,90 +0,77% 28,35 29,20 28,90 28,90 28,91 1.382 39.008.014
2/2/2026 28,11 28,68 +1,88% 27,81 28,70 28,31 28,49 28,68 1.962 53.446.174
30/1/2026 27,34 28,15 +2,36% 27,12 28,27 27,63 28,14 28,15 1.497 45.553.002
29/1/2026 27,81 27,50 +0,40% 27,30 28,18 27,57 27,33 27,50 2.167 88.916.133
28/1/2026 27,92 27,39 -0,98% 27,03 28,02 27,48 27,37 27,39 1.861 64.286.685
27/1/2026 28,31 27,66 -1,21% 27,66 28,91 28,18 27,66 27,87 1.960 53.363.092
26/1/2026 28,62 28,00 -1,41% 27,53 28,65 27,91 28,00 28,21 1.852 47.149.524
23/1/2026 29,99 28,40 -4,67% 28,38 30,25 29,09 28,40 28,62 1.668 48.791.787
22/1/2026 28,31 29,79 +5,68% 28,10 30,08 29,50 29,79 29,98 1.863 45.624.830
21/1/2026 27,44 28,19 +3,72% 27,20 28,19 27,68 28,01 28,19 1.126 33.939.143
20/1/2026 26,78 27,18 +1,08% 26,35 27,40 27,01 27,06 27,18 1.142 26.159.993
19/1/2026 26,94 26,89 -0,37% 26,71 27,30 26,94 26,80 26,89 1.171 24.271.977
16/1/2026 27,53 26,99 -1,14% 26,64 27,63 27,01 26,84 26,99 1.966 41.386.193
15/1/2026 29,27 27,30 -6,54% 27,30 29,58 28,32 27,30 27,44 1.997 51.700.307
14/1/2026 29,70 29,21 -0,54% 29,06 30,45 29,62 29,18 29,21 1.489 36.942.638
13/1/2026 30,53 29,37 -4,05% 29,30 30,70 29,69 29,37 29,56 1.630 74.636.887
12/1/2026 30,95 30,61 -0,71% 30,44 31,00 30,74 30,61 31,00 960 35.848.315
9/1/2026 30,16 30,83 +2,29% 30,16 31,52 31,06 30,83 31,23 1.437 61.166.689
8/1/2026 29,93 30,14 +1,21% 29,52 30,38 30,01 30,14 30,40 2.564 151.332.907
7/1/2026 30,27 29,78 -2,14% 29,17 30,29 29,66 29,78 29,90 1.531 37.578.754
6/1/2026 31,16 30,43 -2,97% 30,06 31,81 30,50 30,24 30,43 2.792 54.598.204
5/1/2026 32,28 31,36 -2,34% 30,22 32,81 31,36 31,19 31,36 1.981 55.716.069
2/1/2026 33,34 32,11 -3,57% 31,92 33,47 32,49 32,11 32,40 1.086 34.870.102
30/12/2025 33,00 33,30 +2,30% 32,85 33,30 33,10 33,06 33,30 491 17.843.117
29/12/2025 33,00 32,55 -1,33% 32,37 33,15 32,77 32,55 32,87 806 25.060.715
26/12/2025 33,18 32,99 -0,09% 32,51 33,21 32,82 32,99 33,21 669 21.934.627
23/12/2025 32,40 33,02 +2,77% 32,31 33,62 33,11 33,02 33,31 1.034 27.082.832
22/12/2025 33,20 32,13 -5,47% 31,86 33,20 32,19 31,94 32,13 934 31.482.809
19/12/2025 33,39 33,99 +2,75% 32,83 34,05 33,72 33,59 33,99 1.188 36.503.409
18/12/2025 32,77 33,08 +0,15% 32,65 33,30 33,01 33,08 33,33 925 24.836.431
17/12/2025 34,49 33,03 -3,31% 32,68 34,50 33,14 32,78 33,03 1.334 30.325.869
16/12/2025 35,67 34,16 -3,96% 34,16 35,70 34,88 34,15 34,19 1.017 32.590.436
15/12/2025 35,61 35,57 +0,65% 35,39 36,15 35,78 35,57 35,72 1.195 27.594.627
12/12/2025 34,36 35,34 +5,18% 34,36 36,05 35,46 35,21 35,34 3.297 48.962.126
11/12/2025 33,29 33,60 +1,17% 33,00 34,05 33,69 33,59 33,70 439 17.500.263
10/12/2025 32,54 33,21 +1,65% 32,53 33,42 33,00 32,89 33,21 538 19.005.733
9/12/2025 33,16 32,67 -1,89% 32,00 33,16 32,63 32,67 33,00 918 27.567.684
8/12/2025 33,62 33,30 +0,67% 33,09 33,96 33,55 33,30 33,44 1.122 27.078.479
5/12/2025 36,11 33,08 -7,47% 32,75 36,20 34,18 33,08 33,11 1.297 45.522.740
4/12/2025 36,17 35,75 -1,08% 35,71 36,64 36,26 35,75 36,14 690 24.764.623
3/12/2025 35,40 36,14 +2,12% 35,11 36,14 35,80 35,88 36,14 1.017 26.062.513
2/12/2025 34,79 35,39 +2,22% 34,67 35,40 35,06 35,04 35,39 827 23.277.695
1/12/2025 35,12 34,62 -0,89% 34,47 35,20 34,68 34,62 34,87 1.040 23.043.535
28/11/2025 35,20 34,93 -0,88% 34,54 35,50 34,84 34,93 35,47 521 21.163.517
27/11/2025 35,32 35,24 +0,34% 34,93 35,45 35,26 35,19 35,24 595 22.941.670
26/11/2025 33,75 35,12 +4,68% 33,75 35,28 34,56 35,12 35,28 1.082 29.667.537
25/11/2025 32,50 33,55 +2,79% 32,50 33,81 33,31 33,55 33,69 733 24.321.686
24/11/2025 32,16 32,64 +1,49% 32,02 32,90 32,64 32,64 32,75 562 16.071.013
21/11/2025 32,34 32,16 -1,29% 31,92 32,39 32,16 32,02 32,16 465 19.102.308
19/11/2025 33,01 32,58 -0,58% 32,14 33,01 32,54 32,38 32,58 524 16.638.468
18/11/2025 32,73 32,77 -0,49% 32,71 33,34 33,03 32,77 33,01 360 14.444.526
17/11/2025 33,23 32,93 -0,24% 32,80 33,35 33,04 32,93 33,16 607 19.072.451
14/11/2025 33,33 33,01 -0,72% 32,89 33,46 33,20 33,01 33,09 621 20.365.683
13/11/2025 33,29 33,25 +0,03% 32,73 33,29 33,01 32,94 33,25 706 17.854.914
12/11/2025 31,76 33,24 +4,20% 31,68 33,24 32,43 32,94 33,24 1.278 31.481.506
11/11/2025 32,55 31,90 -1,51% 31,78 33,10 32,42 31,90 32,16 1.126 32.284.925
10/11/2025 31,86 32,39 +1,22% 31,76 32,46 32,30 32,39 32,43 1.192 54.746.159
7/11/2025 31,80 32,00 +0,44% 31,25 32,55 31,94 31,81 32,00 964 30.926.293
6/11/2025 31,31 31,86 +2,25% 31,31 32,50 31,85 31,86 32,00 1.135 41.111.569
5/11/2025 30,99 31,16 +0,23% 30,72 31,40 31,16 31,16 31,34 1.274 36.535.182
4/11/2025 30,49 31,09 +2,57% 30,49 31,30 31,01 31,09 31,10 974 26.266.919
3/11/2025 31,37 30,31 -3,35% 30,31 31,50 30,87 30,31 30,66 1.509 42.720.486
31/10/2025 31,00 31,36 +2,15% 30,53 31,36 31,07 31,01 31,36 845 38.933.952
30/10/2025 29,88 30,70 +1,05% 29,37 31,00 30,64 30,70 30,97 577 18.655.084
29/10/2025 30,41 30,38 -0,43% 30,01 30,84 30,27 30,16 30,38 561 17.663.643
28/10/2025 30,35 30,51 -1,04% 30,27 30,78 30,52 30,34 30,51 592 17.387.955
27/10/2025 30,71 30,83 +1,15% 30,35 30,94 30,58 30,53 30,83 776 19.296.335
24/10/2025 30,17 30,48 +1,46% 30,17 30,73 30,50 30,48 30,73 915 26.158.481
23/10/2025 29,80 30,04 +0,84% 29,76 30,40 30,05 30,04 30,20 586 21.742.427
22/10/2025 29,54 29,79 +0,88% 28,94 30,11 29,84 29,79 29,98 673 23.280.046
21/10/2025 29,10 29,53 +1,27% 28,86 29,53 29,28 29,33 29,53 582 13.688.578
20/10/2025 28,74 29,16 +1,04% 28,74 29,48 29,14 28,91 29,16 1.017 22.658.221
17/10/2025 27,85 28,86 +3,63% 27,50 28,90 28,55 28,69 28,86 884 17.095.752
16/10/2025 27,68 27,85 +0,54% 27,30 28,27 27,87 27,85 27,94 413 12.946.596
15/10/2025 26,67 27,70 +3,09% 26,55 27,74 27,34 27,57 27,70 636 15.937.322
14/10/2025 26,98 26,87 -0,41% 26,60 27,02 26,81 26,67 26,87 883 17.414.650
13/10/2025 27,15 26,98 -0,18% 26,97 27,32 27,08 26,98 27,08 1.012 17.729.914
10/10/2025 27,13 27,03 -0,84% 26,34 27,30 26,81 27,00 27,03 942 19.279.109
9/10/2025 26,99 27,26 +0,81% 26,99 27,68 27,35 27,03 27,26 806 14.746.556
8/10/2025 27,10 27,04 -0,66% 26,82 27,77 27,25 27,04 27,05 708 19.932.779
7/10/2025 28,34 27,22 -4,36% 26,98 28,40 27,29 27,15 27,22 3.144 37.804.931
6/10/2025 29,05 28,46 -2,23% 28,30 29,30 28,62 28,30 28,53 889 18.668.595
3/10/2025 28,01 29,11 +3,56% 27,64 29,26 28,67 29,11 29,20 706 25.731.507
2/10/2025 28,67 28,11 -3,57% 27,90 29,04 28,33 28,11 28,16 994 23.806.393
1/10/2025 28,57 29,15 +1,22% 28,57 29,15 28,85 28,86 29,15 1.119 20.582.625
30/9/2025 29,00 28,80 +0,42% 28,75 29,29 28,88 28,78 28,80 628 19.975.286
29/9/2025 28,33 28,68 +0,63% 28,31 29,15 28,72 28,68 28,95 959 27.949.479
26/9/2025 28,27 28,50 +0,42% 28,27 28,59 28,41 28,50 28,60 388 10.529.601
25/9/2025 28,93 28,38 -1,01% 28,06 28,93 28,31 28,08 28,38 639 17.534.653
24/9/2025 28,98 28,67 -1,51% 28,56 29,20 28,82 28,60 28,67 763 19.644.027
23/9/2025 28,85 29,11 +0,94% 28,70 29,37 29,11 28,90 29,11 508 14.892.254
22/9/2025 28,82 28,84 -0,35% 28,40 29,00 28,71 28,61 28,84 1.579 22.487.052
19/9/2025 29,78 28,94 -2,00% 28,88 29,79 29,25 28,94 29,15 895 21.815.189
18/9/2025 29,65 29,53 -0,47% 29,27 29,98 29,69 29,53 29,65 706 25.738.924
17/9/2025 28,72 29,67 +3,60% 28,47 29,73 29,35 29,46 29,67 1.343 37.270.610
16/9/2025 28,50 28,64 +0,49% 28,41 29,06 28,73 28,58 28,64 757 17.681.357
15/9/2025 28,99 28,50 -1,72% 28,50 29,16 28,74 28,50 28,84 939 24.300.626
12/9/2025 29,07 29,00 +0,66% 28,56 29,22 28,87 28,67 29,00 530 17.315.510
11/9/2025 27,70 28,81 +4,54% 27,68 29,31 28,80 28,81 28,90 1.299 30.485.410
10/9/2025 27,47 27,56 +0,84% 27,19 27,70 27,45 27,56 27,59 777 18.741.035
9/9/2025 28,55 27,33 -3,77% 27,28 28,98 27,79 27,28 27,33 1.238 28.032.279
8/9/2025 29,28 28,40 -2,24% 28,40 29,28 28,59 28,40 28,70 1.001 21.186.160
5/9/2025 28,96 29,05 +0,24% 28,80 29,47 29,06 29,05 29,20 2.155 23.280.580
4/9/2025 28,32 28,98 +1,65% 28,22 28,98 28,68 28,96 28,98 843 17.011.915
3/9/2025 28,47 28,51 -0,31% 28,47 29,09 28,74 28,48 28,72 474 13.628.560
2/9/2025 28,72 28,60 -1,55% 28,23 28,88 28,66 28,60 28,86 1.464 20.269.045
1/9/2025 29,49 29,05 +0,31% 28,80 29,50 29,05 28,85 29,05 581 19.295.742
29/8/2025 28,80 28,96 +0,10% 28,56 29,34 29,03 28,96 29,06 2.617 35.709.087
28/8/2025 28,60 28,93 +1,51% 28,46 29,08 28,76 28,62 28,94 1.127 29.041.562
27/8/2025 28,21 28,50 +1,46% 27,92 28,50 28,29 28,48 28,50 837 21.609.022
26/8/2025 27,59 28,09 +0,32% 27,59 28,27 28,00 28,09 28,13 791 18.542.987
25/8/2025 28,20 28,00 +0,68% 27,88 28,46 28,12 27,88 28,00 732 15.798.098
22/8/2025 27,28 27,81 +1,05% 27,28 28,22 27,97 27,81 27,97 905 18.606.936
21/8/2025 27,35 27,52 -1,26% 27,27 27,88 27,65 27,52 27,70 993 34.860.405
20/8/2025 27,12 27,87 +2,01% 26,90 27,88 27,50 27,65 27,87 749 25.173.806
19/8/2025 27,70 27,32 -2,43% 27,01 27,70 27,30 27,28 27,32 664 20.932.616
18/8/2025 26,80 28,00 +2,71% 26,80 28,09 27,65 27,83 28,00 1.279 26.080.910
15/8/2025 26,99 27,26 +1,04% 26,50 27,38 27,07 27,14 27,26 903 31.856.642
14/8/2025 26,99 26,98 -0,41% 26,44 27,00 26,78 26,70 26,98 876 28.120.808
13/8/2025 27,57 27,09 -1,42% 26,22 27,57 26,76 27,00 27,09 881 20.678.060
12/8/2025 27,37 27,48 +0,66% 27,26 27,89 27,58 27,28 27,48 1.221 49.589.543
11/8/2025 28,75 27,30 -3,60% 27,30 28,75 27,58 27,30 27,67 1.537 35.423.115
8/8/2025 27,61 28,32 +2,05% 27,33 28,68 28,05 27,84 28,32 1.393 41.045.214
7/8/2025 27,45 27,75 +1,46% 27,09 27,80 27,49 27,47 27,75 724 22.356.382
6/8/2025 26,87 27,35 +1,11% 26,70 27,67 27,27 27,15 27,35 816 24.841.517
5/8/2025 26,59 27,05 +2,00% 25,94 27,20 26,89 27,02 27,05 885 30.657.434
4/8/2025 26,75 26,52 +3,15% 25,81 26,75 26,31 26,52 26,68 849 23.089.816
1/8/2025 25,56 25,71 +1,62% 25,55 26,29 25,87 25,71 25,98 823 22.760.421
31/7/2025 24,89 25,30 -0,32% 24,77 25,69 25,34 25,30 25,40 987 26.462.904
30/7/2025 24,58 25,38 +2,84% 24,13 25,39 24,77 25,25 25,38 875 18.997.735
29/7/2025 24,00 24,68 +3,18% 24,00 24,82 24,50 24,48 24,68 1.092 20.972.568
28/7/2025 25,44 23,92 -5,53% 23,83 25,54 24,21 23,92 24,00 1.278 34.977.039
25/7/2025 24,69 25,32 +0,68% 24,69 25,32 25,13 25,20 25,32 686 13.661.123
24/7/2025 24,50 25,15 -1,14% 24,50 25,33 25,09 25,10 25,15 531 14.523.623
23/7/2025 24,88 25,44 +1,56% 24,41 25,57 25,28 25,16 25,44 764 17.277.446
22/7/2025 25,89 25,05 -2,72% 24,78 25,89 25,26 24,74 25,05 890 21.213.009
21/7/2025 25,44 25,75 +1,78% 25,27 25,95 25,73 25,70 25,75 2.345 28.795.769
18/7/2025 25,05 25,30 +0,60% 24,45 25,82 25,25 25,30 25,35 938 31.743.339
17/7/2025 25,32 25,15 -0,71% 24,96 25,44 25,12 25,06 25,15 573 15.215.440
16/7/2025 25,40 25,33 -0,51% 24,71 25,56 25,07 25,33 25,35 804 19.297.160
15/7/2025 25,10 25,46 +0,63% 25,10 26,14 25,51 25,46 25,80 793 17.598.413
14/7/2025 25,51 25,30 -0,16% 24,86 25,52 25,08 25,30 25,40 924 19.994.280
11/7/2025 25,67 25,34 -3,10% 25,23 25,97 25,46 25,34 25,53 714 16.236.465
10/7/2025 25,77 26,15 -0,38% 25,36 26,15 25,76 25,87 26,15 580 15.808.452
9/7/2025 26,61 26,25 -0,83% 25,74 26,61 26,13 26,25 26,28 498 15.096.342
8/7/2025 26,89 26,47 -1,12% 26,24 26,99 26,49 26,40 26,47 667 13.932.982
7/7/2025 27,33 26,77 -2,65% 26,77 27,33 26,98 26,77 26,79 935 17.278.725
4/7/2025 27,04 27,50 +2,15% 26,88 27,58 27,29 27,38 27,50 798 19.756.211
3/7/2025 26,30 26,92 +1,39% 26,30 27,18 26,80 26,92 27,14 806 20.146.250
2/7/2025 27,19 26,55 -2,57% 26,32 27,30 26,61 26,45 26,55 1.087 24.925.382
1/7/2025 27,02 27,25 +1,57% 26,68 27,29 27,01 26,99 27,25 883 23.931.271
30/6/2025 26,18 26,83 +1,63% 25,95 27,23 26,79 26,83 27,03 1.005 31.399.483
27/6/2025 25,93 26,40 +1,54% 25,70 26,40 26,05 26,30 26,40 1.158 26.658.460
26/6/2025 25,11 26,00 +4,50% 24,74 26,05 25,69 25,88 26,00 1.013 20.302.669
25/6/2025 25,24 24,88 -1,27% 24,67 25,32 24,89 24,77 24,88 716 11.868.594
24/6/2025 25,30 25,20 +1,41% 25,05 25,64 25,35 25,20 25,32 711 18.402.955
23/6/2025 25,27 24,85 -0,72% 24,77 25,45 25,07 24,85 25,05 1.484 19.614.280
20/6/2025 25,25 25,03 -2,98% 25,03 25,60 25,24 25,03 25,21 600 14.609.618
18/6/2025 25,13 25,80 +3,12% 24,98 25,89 25,56 25,72 25,80 807 22.519.120
17/6/2025 25,31 25,02 -1,34% 24,61 25,31 24,96 24,90 25,02 1.770 17.379.909
16/6/2025 24,48 25,36 +3,47% 24,48 25,36 25,09 25,19 25,36 969 19.416.121
13/6/2025 24,65 24,51 -0,65% 23,85 24,65 24,22 24,37 24,51 680 17.089.565
12/6/2025 24,54 24,67 +1,52% 24,17 24,67 24,46 24,40 24,67 529 15.735.919
11/6/2025 24,88 24,30 -3,19% 24,30 25,14 24,61 24,30 24,62 540 14.880.296
10/6/2025 24,60 25,10 +2,45% 24,60 25,35 25,11 25,06 25,10 1.075 22.722.501
9/6/2025 24,62 24,50 0,00% 24,04 24,90 24,34 24,40 24,50 707 24.676.252
6/6/2025 25,11 24,50 -2,27% 24,16 25,37 24,47 24,50 24,58 1.123 33.955.006
5/6/2025 26,26 25,07 -4,89% 24,97 26,50 25,51 24,98 25,07 1.113 33.561.329
4/6/2025 26,92 26,36 -1,38% 26,10 27,17 26,47 26,17 26,36 962 28.951.938
3/6/2025 26,34 26,73 +2,85% 26,00 26,98 26,64 26,73 26,90 1.503 42.666.680
2/6/2025 26,25 25,99 -0,61% 25,46 26,75 26,02 25,99 26,20 1.454 34.964.041
30/5/2025 25,61 26,15 +1,44% 25,20 26,15 25,79 25,84 26,15 1.206 31.219.020
29/5/2025 25,36 25,78 +1,22% 25,09 25,92 25,57 25,56 25,78 1.140 24.673.200
28/5/2025 26,22 25,47 -2,97% 25,32 26,39 25,65 25,45 25,47 1.193 34.540.827
27/5/2025 25,96 26,25 +2,14% 25,80 26,50 26,30 26,20 26,25 1.507 39.579.497
26/5/2025 24,61 25,70 +4,73% 24,54 25,89 25,39 25,58 25,70 1.448 40.802.504
23/5/2025 24,08 24,54 +0,66% 23,35 24,68 24,04 24,37 24,54 836 22.207.636
22/5/2025 24,48 24,38 +1,08% 24,09 25,20 24,67 24,20 24,38 1.103 35.044.888
21/5/2025 24,88 24,12 -3,52% 23,87 24,96 24,21 24,10 24,24 791 21.883.162
20/5/2025 24,31 25,00 +2,12% 24,00 25,00 24,48 24,90 25,00 989 21.269.834
19/5/2025 23,73 24,48 +2,04% 23,60 24,48 24,20 24,28 24,48 1.235 21.993.741
16/5/2025 24,14 23,99 -1,84% 23,86 24,27 24,04 23,88 23,99 844 25.330.924
15/5/2025 23,09 24,44 +5,66% 23,06 24,44 24,10 24,27 24,44 1.785 43.089.541
14/5/2025 22,13 23,13 +3,54% 22,13 23,14 22,79 23,00 23,13 1.312 25.223.369
13/5/2025 21,69 22,34 +3,14% 21,48 22,60 22,16 22,20 22,34 1.888 25.158.851
12/5/2025 21,24 21,66 +3,14% 20,94 21,77 21,45 21,50 21,66 1.192 21.508.361
9/5/2025 21,91 21,00 -4,55% 20,77 22,15 21,11 20,98 21,00 1.372 24.438.395
8/5/2025 22,06 22,00 +0,92% 20,59 22,31 21,45 21,90 22,00 1.032 31.913.032
7/5/2025 22,25 21,80 -1,04% 21,45 22,32 21,71 21,74 21,80 670 15.506.260
6/5/2025 22,50 22,03 -2,35% 21,96 22,91 22,24 22,03 22,10 953 16.452.031
5/5/2025 21,96 22,56 +1,62% 21,96 22,63 22,40 22,35 22,56 1.118 21.016.865
2/5/2025 22,29 22,20 +2,97% 21,83 22,32 22,08 22,20 22,32 2.771 24.838.385
29/4/2025 21,41 21,56 +1,27% 21,41 22,20 21,88 21,56 21,66 940 18.944.182
28/4/2025 21,23 21,29 +0,14% 21,22 22,05 21,57 21,29 21,39 1.131 25.820.228
25/4/2025 20,44 21,26 +4,47% 20,44 21,30 21,01 21,20 21,26 3.244 27.412.678
24/4/2025 20,01 20,35 +3,30% 19,81 20,60 20,32 20,35 20,44 741 14.856.942
23/4/2025 20,20 19,70 -1,84% 19,66 20,20 19,87 19,70 19,81 554 14.814.775
22/4/2025 19,86 20,07 +2,09% 19,45 20,35 19,86 20,07 20,11 769 16.106.992
17/4/2025 19,45 19,66 +1,87% 19,14 19,90 19,63 19,66 19,90 494 11.533.059
16/4/2025 20,10 19,30 -2,97% 19,00 20,11 19,50 19,28 19,30 702 19.079.057
15/4/2025 20,20 19,89 -1,49% 19,83 20,30 19,92 19,89 19,90 467 11.330.777
14/4/2025 20,01 20,19 +1,92% 19,86 20,26 20,03 20,00 20,19 697 12.205.820
11/4/2025 20,03 19,81 +0,81% 19,45 20,10 19,79 19,81 19,99 544 12.627.192
10/4/2025 19,96 19,65 -2,77% 19,53 20,20 19,84 19,64 19,96 1.054 16.176.099
9/4/2025 19,00 20,21 +5,76% 18,81 20,30 19,71 19,92 20,21 631 16.398.400
8/4/2025 19,49 19,11 -1,49% 19,09 20,00 19,39 19,11 19,39 527 11.631.704
7/4/2025 19,77 19,40 -2,07% 19,04 19,85 19,34 19,29 19,40 722 16.571.958
4/4/2025 20,60 19,81 -3,83% 19,55 20,60 19,81 19,81 19,96 873 18.321.654
3/4/2025 19,97 20,60 +3,73% 19,79 20,82 20,50 20,50 20,60 1.399 25.696.630
2/4/2025 19,69 19,86 +0,86% 19,69 20,23 19,99 19,86 20,07 676 16.450.680
1/4/2025 19,90 19,69 -1,55% 19,66 20,22 19,85 19,69 19,95 624 18.986.863
31/3/2025 20,12 20,00 -1,43% 19,37 20,12 19,67 19,91 20,00 1.424 20.915.992
28/3/2025 20,30 20,29 +1,30% 19,74 20,51 20,03 20,26 20,29 1.436 26.523.805
27/3/2025 19,72 20,03 +1,47% 19,66 20,51 20,16 20,03 20,28 945 23.318.035
26/3/2025 19,16 19,74 +3,73% 19,11 20,04 19,79 19,58 19,74 749 21.732.694
25/3/2025 18,90 19,03 +2,59% 18,83 19,81 19,41 19,03 19,06 713 18.869.331
24/3/2025 19,05 18,55 -2,42% 18,55 19,31 18,90 18,55 18,80 735 16.395.828
21/3/2025 18,85 19,01 +0,85% 18,85 19,53 19,15 18,86 19,01 910 20.023.884
20/3/2025 19,18 18,85 -2,84% 18,76 19,18 18,98 18,85 19,15 971 20.877.075
19/3/2025 18,50 19,40 +8,50% 18,20 19,55 19,02 19,30 19,40 1.706 56.567.730
18/3/2025 17,46 17,88 +1,71% 17,46 18,00 17,71 17,80 17,88 697 17.908.019
17/3/2025 17,96 17,58 -0,62% 17,07 18,13 17,41 17,42 17,58 1.047 24.343.385
14/3/2025 18,01 17,69 -0,90% 17,46 18,09 17,74 17,69 17,82 763 17.913.974
13/3/2025 18,03 17,85 -1,54% 17,52 18,21 17,73 17,85 17,92 741 13.491.306

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.