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.

VIVA3F - VIVARA S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 19,44 19,90 +2,05% 19,42 20,00 19,61 19,68 19,90 504 14.006.879
20/1/2025 19,24 19,50 +1,14% 18,94 19,60 19,38 19,34 19,50 514 11.684.371
17/1/2025 19,09 19,28 +1,74% 18,95 19,30 19,18 19,13 19,28 488 11.161.805
16/1/2025 19,71 18,95 -3,76% 18,95 19,71 19,11 18,95 19,25 550 13.671.529
15/1/2025 18,70 19,69 +6,66% 18,70 19,72 19,31 19,44 19,69 668 16.888.952
14/1/2025 18,38 18,46 -0,49% 18,26 18,75 18,51 18,46 18,55 341 10.196.347
13/1/2025 18,64 18,55 -0,64% 18,21 18,74 18,49 18,41 18,55 626 12.839.641
10/1/2025 19,01 18,67 -2,25% 18,01 19,22 18,28 18,31 18,67 1.176 24.278.560
9/1/2025 19,04 19,10 +1,33% 18,67 19,30 18,94 19,10 19,22 573 13.146.696
8/1/2025 19,02 18,85 -1,10% 18,50 19,02 18,70 18,70 18,85 609 15.096.373
7/1/2025 18,83 19,06 +2,53% 18,53 19,13 18,85 18,95 19,06 862 17.521.547
6/1/2025 18,39 18,59 +2,65% 18,23 19,06 18,54 18,59 18,68 694 17.534.800
3/1/2025 18,69 18,11 -2,16% 18,07 18,74 18,31 18,11 18,23 1.082 19.290.285
2/1/2025 19,60 18,51 -3,84% 18,50 19,60 18,70 18,51 18,57 1.105 22.627.395
30/12/2024 19,28 19,25 -0,77% 18,92 19,43 19,14 19,25 19,29 669 15.816.106
27/12/2024 19,28 19,40 +0,67% 19,18 19,76 19,41 19,21 19,40 750 16.552.960
26/12/2024 20,00 19,27 -3,65% 19,20 20,34 19,60 19,20 19,27 1.185 27.933.186
23/12/2024 21,39 20,00 -5,70% 20,00 21,39 20,32 20,00 20,17 1.124 22.596.236
20/12/2024 21,22 21,21 -0,66% 20,72 21,69 21,24 21,21 21,40 994 19.256.535
19/12/2024 20,53 21,35 +3,19% 20,53 21,37 21,05 21,24 21,35 963 15.316.269
18/12/2024 21,47 20,69 -3,81% 20,46 21,48 20,99 20,50 20,69 1.016 17.118.590
17/12/2024 21,01 21,51 +2,43% 20,97 21,56 21,23 21,39 21,51 835 15.517.231
16/12/2024 21,41 21,00 -2,78% 21,00 21,61 21,32 21,00 21,26 871 18.097.825
13/12/2024 21,95 21,60 -0,55% 21,40 22,10 21,65 21,50 21,60 738 17.260.771
12/12/2024 23,04 21,72 -5,48% 21,72 23,04 22,05 21,72 21,94 973 20.250.398
11/12/2024 22,89 22,98 +0,79% 22,40 23,51 22,85 22,85 22,98 679 16.266.729
10/12/2024 22,72 22,80 +1,24% 22,42 22,96 22,61 22,69 22,81 522 17.213.440
9/12/2024 22,88 22,52 -1,44% 22,17 23,09 22,44 22,25 22,52 874 19.323.329
6/12/2024 23,04 22,85 -3,26% 22,47 23,52 22,78 22,63 22,85 794 16.886.595
5/12/2024 23,14 23,62 +4,79% 22,70 23,80 23,40 23,30 23,62 713 19.179.893
4/12/2024 22,56 22,54 -0,09% 22,37 23,08 22,81 22,54 22,71 763 14.960.353
3/12/2024 22,73 22,56 -0,27% 22,10 22,89 22,45 22,55 22,78 924 18.779.970
2/12/2024 22,64 22,62 -0,09% 22,14 22,89 22,56 22,44 22,62 1.040 24.640.063
29/11/2024 22,23 22,64 +3,38% 21,78 23,19 22,46 22,64 23,12 889 23.165.026
28/11/2024 23,37 21,90 -6,41% 21,90 23,52 22,38 21,90 22,35 2.020 33.351.516
27/11/2024 24,85 23,40 -4,88% 23,40 24,91 24,04 23,40 23,76 1.343 22.344.050
26/11/2024 24,22 24,60 +1,91% 24,06 24,99 24,62 24,60 24,75 791 17.114.962
25/11/2024 23,76 24,14 +2,99% 23,76 24,51 24,10 24,14 24,44 1.070 26.060.489
22/11/2024 23,20 23,44 +1,38% 23,19 23,77 23,51 23,44 23,78 589 18.848.402
21/11/2024 23,93 23,12 -2,73% 23,12 23,93 23,42 23,12 23,74 1.134 20.849.438
19/11/2024 23,79 23,77 -0,04% 23,75 24,34 24,07 23,77 24,15 724 19.329.044
18/11/2024 24,00 23,78 -0,42% 23,64 24,25 23,82 23,78 24,30 717 15.817.367
14/11/2024 24,09 23,88 -0,95% 23,88 24,44 24,11 23,88 24,25 636 15.198.507
13/11/2024 24,70 24,11 -2,07% 23,58 24,70 24,07 24,11 24,45 1.482 48.730.923
12/11/2024 25,10 24,62 -1,83% 24,53 25,99 24,82 24,62 24,93 633 20.132.083
11/11/2024 25,58 25,08 -2,26% 25,07 25,90 25,43 25,08 25,49 688 23.094.618
8/11/2024 24,72 25,66 +3,43% 24,15 25,93 25,05 25,30 25,66 837 28.820.803
7/11/2024 25,32 24,81 -2,74% 24,81 26,50 25,69 24,81 25,20 809 28.710.231
6/11/2024 25,52 25,51 -2,07% 25,08 26,08 25,58 25,51 25,99 786 25.071.061
5/11/2024 26,11 26,05 -0,12% 25,39 26,26 25,98 26,05 26,20 882 26.800.057
4/11/2024 24,86 26,08 +6,45% 24,86 26,08 25,72 25,96 26,08 846 23.371.465
1/11/2024 25,53 24,50 -3,05% 24,50 25,69 25,12 24,50 24,80 861 24.298.056
31/10/2024 25,13 25,27 -1,10% 25,13 25,86 25,48 25,27 25,65 406 15.369.769
30/10/2024 25,01 25,55 +1,71% 24,92 25,77 25,40 25,55 25,77 464 16.441.364
29/10/2024 25,20 25,12 -0,24% 24,63 25,43 25,06 25,01 25,12 774 19.297.475
28/10/2024 24,66 25,18 +2,23% 24,61 25,32 25,17 25,18 25,23 420 18.279.100
25/10/2024 25,48 24,63 -2,76% 24,63 25,80 25,07 24,63 24,90 674 21.545.096
24/10/2024 24,85 25,33 +1,52% 24,53 25,60 25,12 25,33 25,62 654 20.487.119
23/10/2024 25,40 24,95 -3,11% 24,79 25,40 24,99 24,88 24,95 856 24.537.434
22/10/2024 25,83 25,75 +0,04% 25,20 25,91 25,47 25,48 25,75 669 22.423.301
21/10/2024 26,25 25,74 -1,04% 25,72 26,58 25,98 25,74 25,97 899 28.820.317
18/10/2024 27,44 26,01 -3,67% 26,01 27,44 26,29 26,01 26,23 1.048 25.516.152
17/10/2024 26,85 27,00 +0,75% 26,15 27,00 26,70 26,83 27,00 737 22.715.770
16/10/2024 27,02 26,80 +0,87% 26,72 27,45 26,94 26,80 27,06 962 27.855.994
15/10/2024 26,90 26,57 -0,56% 26,57 27,29 26,94 26,57 26,72 742 20.535.023
14/10/2024 26,92 26,72 -0,34% 26,34 27,06 26,77 26,72 26,95 952 23.834.420
11/10/2024 26,87 26,81 +0,04% 26,53 27,03 26,71 26,81 26,90 597 17.306.522
10/10/2024 27,21 26,80 -0,92% 26,76 27,39 26,92 26,80 26,94 567 19.618.627
9/10/2024 27,99 27,05 -3,63% 26,83 27,99 27,17 27,05 27,20 1.082 24.050.377
8/10/2024 27,45 28,07 +1,45% 27,17 28,15 27,94 28,07 28,11 750 22.663.781
7/10/2024 27,64 27,67 +0,33% 27,37 28,05 27,70 27,67 27,76 897 23.364.839
4/10/2024 27,17 27,58 +1,32% 27,17 27,75 27,55 27,58 27,80 467 21.521.704
3/10/2024 28,27 27,22 -3,68% 26,85 28,27 27,25 27,21 27,23 784 24.803.156
2/10/2024 27,50 28,26 +2,73% 27,30 28,56 28,32 28,26 28,57 891 29.475.046
1/10/2024 26,94 27,51 +1,89% 26,93 27,93 27,62 27,51 27,65 1.266 28.147.056
30/9/2024 27,41 27,00 +0,26% 26,64 27,41 26,84 27,00 27,07 649 17.041.612
26/9/2024 27,70 26,93 -2,07% 26,43 27,88 26,94 26,79 26,93 1.097 26.542.764
25/9/2024 27,70 27,50 +0,33% 26,78 27,72 27,27 27,42 27,50 814 20.182.761
24/9/2024 27,33 27,41 +0,96% 27,14 27,80 27,49 27,41 27,58 681 21.378.474
23/9/2024 27,99 27,15 -2,16% 26,85 27,99 27,27 27,15 27,27 939 30.774.288
20/9/2024 28,63 27,75 -3,31% 27,60 28,82 27,98 27,75 27,95 1.029 24.179.228
19/9/2024 28,78 28,70 -0,21% 28,57 29,09 28,83 28,70 28,93 706 24.498.657
18/9/2024 28,32 28,76 +0,59% 28,10 29,27 28,82 28,41 28,76 827 33.366.222
17/9/2024 28,65 28,59 -0,07% 28,10 28,73 28,40 28,45 28,59 670 22.975.212
16/9/2024 28,57 28,61 +0,88% 28,33 28,87 28,59 28,61 28,87 1.771 25.206.187
13/9/2024 28,02 28,36 +1,69% 28,02 28,85 28,52 28,36 28,50 702 26.466.904
12/9/2024 28,25 27,89 -1,69% 27,70 28,25 27,88 27,89 27,92 846 21.752.264
11/9/2024 28,38 28,37 +0,04% 27,72 28,46 28,12 28,10 28,37 985 27.267.604
10/9/2024 27,49 28,36 +3,58% 27,16 28,56 27,97 28,36 28,54 1.419 35.915.490
9/9/2024 27,97 27,38 -2,49% 27,31 27,97 27,56 27,38 27,50 1.019 23.067.053
6/9/2024 27,89 28,08 +1,52% 27,77 28,89 28,28 27,76 28,08 1.742 62.499.669
5/9/2024 27,28 27,66 +0,66% 27,19 27,85 27,56 27,66 27,85 1.205 31.168.110
4/9/2024 26,60 27,48 +3,08% 26,30 27,53 27,17 27,48 27,52 1.374 37.385.048
3/9/2024 26,53 26,66 -0,34% 26,30 26,74 26,53 26,38 26,66 1.053 23.998.743
2/9/2024 26,41 26,75 +2,41% 25,95 26,79 26,48 26,65 26,75 1.203 30.576.346
30/8/2024 25,90 26,12 0,00% 25,80 26,69 26,26 26,12 26,31 1.380 29.225.581
29/8/2024 27,00 26,12 -1,92% 25,85 27,00 26,25 26,12 26,27 2.415 160.346.331
28/8/2024 26,84 26,63 -0,89% 26,37 27,30 26,84 26,63 27,01 2.750 35.360.990
27/8/2024 27,69 26,87 -0,04% 26,61 27,80 27,08 26,86 27,11 790 28.543.727
26/8/2024 27,07 26,88 -0,59% 26,64 27,62 27,00 26,85 26,88 930 27.517.018
23/8/2024 26,66 27,04 +0,90% 26,66 27,45 27,18 27,04 27,18 944 26.565.232
22/8/2024 27,00 26,80 0,00% 26,34 27,04 26,63 26,55 26,80 764 23.136.483
21/8/2024 26,75 26,80 -0,04% 26,55 27,25 26,87 26,80 26,94 873 26.290.343
20/8/2024 26,51 26,81 +1,21% 26,22 26,84 26,54 26,68 26,81 1.033 22.335.525
19/8/2024 26,30 26,49 +1,69% 25,88 26,56 26,26 26,17 26,49 965 22.022.808
16/8/2024 26,58 26,05 -2,54% 26,05 27,25 26,51 26,05 26,13 1.276 28.084.093
15/8/2024 27,39 26,73 -0,82% 26,67 27,40 27,04 26,73 26,91 1.036 27.039.503
14/8/2024 26,87 26,95 +0,75% 26,53 27,49 27,04 26,95 27,30 1.245 39.291.582
13/8/2024 26,40 26,75 +2,37% 26,05 27,17 26,80 26,75 27,09 1.528 31.148.143
12/8/2024 26,62 26,13 -1,02% 26,13 26,77 26,34 26,13 26,27 970 34.266.445
9/8/2024 24,90 26,40 +7,76% 24,90 26,71 26,23 26,40 26,50 1.948 63.392.862
8/8/2024 24,70 24,50 +0,62% 24,23 24,88 24,52 24,50 24,75 806 21.199.160
7/8/2024 24,40 24,35 +2,27% 23,87 24,63 24,39 24,35 24,50 657 26.689.836
6/8/2024 24,15 23,81 -1,04% 23,76 24,50 24,07 23,81 23,93 835 19.716.763
5/8/2024 23,65 24,06 -0,33% 23,28 24,30 23,84 24,06 24,33 920 30.353.350
2/8/2024 24,08 24,14 +1,17% 23,50 24,44 24,00 24,14 24,30 738 24.895.282
1/8/2024 24,06 23,86 +0,42% 23,86 24,72 24,21 23,86 23,98 1.040 28.685.728
31/7/2024 23,45 23,76 +3,21% 23,07 24,00 23,71 23,76 23,78 1.027 29.947.600
30/7/2024 22,65 23,02 -0,09% 22,65 23,43 23,12 23,02 23,24 776 25.607.923
29/7/2024 23,14 23,04 +0,52% 22,68 23,35 23,05 23,03 23,10 620 18.190.195
26/7/2024 22,59 22,92 +2,41% 22,51 23,47 23,05 22,92 23,19 731 23.976.356
25/7/2024 22,37 22,38 -0,53% 22,32 22,79 22,44 22,38 22,62 446 11.667.239
24/7/2024 22,82 22,50 -1,92% 22,36 23,35 22,65 22,50 22,75 552 14.549.590
23/7/2024 23,36 22,94 +0,61% 22,60 23,36 22,83 22,66 22,94 411 13.411.934
22/7/2024 22,76 22,80 +0,40% 22,55 23,25 23,00 22,80 22,90 632 13.830.243
19/7/2024 22,51 22,71 0,00% 22,46 23,08 22,72 22,70 22,71 686 12.547.845
18/7/2024 23,47 22,71 -2,78% 22,71 23,64 23,03 22,71 22,78 558 16.654.945
17/7/2024 23,50 23,36 -0,76% 23,33 23,85 23,54 23,36 23,60 597 12.524.065
16/7/2024 23,42 23,54 +0,26% 23,42 24,19 23,84 23,54 23,90 735 20.695.474
15/7/2024 23,11 23,48 +2,31% 23,00 23,74 23,46 23,48 23,63 884 19.401.893
12/7/2024 22,99 22,95 -0,22% 22,62 23,21 22,92 22,95 23,12 1.699 19.826.750
11/7/2024 22,40 23,00 +3,28% 22,37 23,06 22,88 22,91 23,00 1.037 19.179.333
10/7/2024 22,75 22,27 -0,18% 21,94 23,10 22,53 22,27 22,41 753 20.813.211
9/7/2024 22,29 22,31 +0,72% 22,09 22,53 22,35 22,31 22,54 495 12.165.359
8/7/2024 22,78 22,15 -2,72% 22,15 22,84 22,34 22,15 22,18 783 18.925.841
5/7/2024 22,41 22,77 +2,06% 21,85 22,88 22,38 22,77 22,88 1.836 25.103.962
4/7/2024 21,80 22,31 +2,57% 21,78 22,49 22,27 22,31 22,35 1.369 33.967.291
3/7/2024 20,90 21,75 +4,92% 20,90 21,79 21,52 21,62 21,75 970 23.406.327
2/7/2024 21,22 20,73 -2,22% 20,72 21,39 21,06 20,73 20,85 972 21.507.435
1/7/2024 21,54 21,20 +1,87% 20,72 21,54 21,06 21,17 21,20 1.761 39.284.294
28/6/2024 21,17 20,81 -1,51% 20,70 21,23 20,97 20,81 20,96 660 14.445.556
27/6/2024 20,50 21,13 +3,68% 20,49 21,45 21,00 21,13 21,44 592 14.310.449
26/6/2024 20,90 20,38 -2,49% 20,07 20,90 20,41 20,38 20,54 715 15.455.028
25/6/2024 21,31 20,90 -2,02% 20,90 21,51 21,21 20,90 21,14 704 15.660.074
24/6/2024 20,44 21,33 +3,29% 20,40 21,34 20,91 21,21 21,33 920 19.645.198
21/6/2024 20,18 20,65 +3,30% 20,01 20,80 20,51 20,58 20,65 669 16.502.948
20/6/2024 20,39 19,99 -1,48% 19,99 20,93 20,38 19,99 20,11 1.016 13.691.980
19/6/2024 19,82 20,29 +1,35% 19,68 20,29 19,92 20,10 20,29 429 11.115.900
18/6/2024 19,90 20,02 +0,40% 19,72 20,07 19,88 19,87 20,02 652 14.480.342
17/6/2024 20,37 19,94 -2,16% 19,91 20,37 20,06 19,94 19,96 809 16.124.756
14/6/2024 20,11 20,38 +2,31% 19,82 20,46 20,16 20,20 20,38 603 16.646.301
13/6/2024 20,26 19,92 -1,48% 19,75 20,31 19,96 19,92 20,00 1.151 30.138.437
12/6/2024 21,15 20,22 -3,53% 20,22 21,58 20,65 20,22 20,48 1.078 20.651.367
11/6/2024 21,00 20,96 -0,43% 20,96 21,37 21,13 20,96 21,15 492 12.872.547
10/6/2024 21,73 21,05 -2,46% 20,76 21,81 21,20 20,96 21,05 947 22.543.522
7/6/2024 21,65 21,58 -0,87% 21,40 22,10 21,69 21,58 21,75 542 15.392.014
6/6/2024 21,60 21,77 +1,02% 21,42 22,04 21,77 21,77 21,73 729 14.705.234
5/6/2024 21,62 21,55 -0,87% 20,94 21,66 21,28 21,40 21,55 1.016 24.365.792
4/6/2024 21,75 21,74 +0,18% 21,45 21,78 21,60 21,63 21,74 765 18.891.933
3/6/2024 21,80 21,70 -1,32% 21,53 22,06 21,82 21,70 21,97 883 21.448.240
31/5/2024 22,44 21,99 -2,87% 21,70 22,60 21,95 21,83 21,99 1.057 22.612.314
29/5/2024 22,47 22,64 +1,21% 22,18 22,64 22,40 22,44 22,64 507 17.103.211
28/5/2024 22,54 22,37 +0,04% 22,30 22,85 22,49 22,37 22,39 458 15.230.084
27/5/2024 22,21 22,36 +0,31% 22,11 22,59 22,27 22,36 22,48 652 17.645.358
24/5/2024 22,24 22,29 +0,18% 22,06 22,63 22,34 22,29 22,45 575 12.423.295
23/5/2024 22,40 22,25 -1,11% 21,93 22,48 22,14 22,03 22,25 1.244 23.012.872
22/5/2024 23,48 22,50 -4,90% 22,46 23,67 22,91 22,50 22,70 715 19.324.408
21/5/2024 23,45 23,66 +0,85% 23,31 23,79 23,60 23,53 23,66 499 12.247.132
20/5/2024 23,09 23,46 +0,73% 22,77 23,77 23,40 23,46 23,55 818 17.560.040
17/5/2024 23,28 23,29 -0,21% 22,95 23,40 23,19 23,10 23,29 448 14.049.181
16/5/2024 23,13 23,34 +0,78% 22,95 23,60 23,21 23,34 23,61 772 18.566.409
15/5/2024 22,67 23,16 +1,14% 22,60 23,16 22,86 22,91 23,16 873 20.331.120
14/5/2024 23,26 22,90 -0,35% 22,50 23,26 22,80 22,83 22,90 974 16.439.852
13/5/2024 22,92 22,98 -0,91% 22,88 23,28 23,04 22,98 23,11 496 16.217.931
10/5/2024 23,92 23,19 -3,01% 22,92 24,06 23,28 23,00 23,19 898 21.110.701
9/5/2024 23,65 23,91 -1,44% 23,51 24,13 23,77 23,80 23,91 651 19.011.073
8/5/2024 23,90 24,26 +0,46% 23,61 24,34 24,02 24,20 24,26 699 22.721.506
7/5/2024 23,25 24,15 +3,96% 23,12 24,46 24,01 24,00 24,25 1.394 44.764.723
6/5/2024 22,79 23,23 +1,00% 22,70 23,24 23,01 23,23 23,24 1.330 27.722.188
3/5/2024 22,69 23,00 +2,40% 22,69 23,21 22,91 22,92 23,00 949 27.597.072
2/5/2024 22,37 22,46 +0,63% 22,08 22,81 22,42 22,46 22,90 1.952 29.204.405
30/4/2024 23,08 22,32 -3,17% 22,09 23,08 22,38 22,15 22,32 929 22.259.424
29/4/2024 23,19 23,05 +0,52% 22,91 23,28 23,07 22,94 23,05 1.226 23.396.650
26/4/2024 22,39 22,93 +3,43% 22,39 23,11 22,90 22,87 22,93 982 20.686.797
25/4/2024 22,62 22,17 -2,76% 22,16 22,68 22,38 22,17 22,45 596 19.952.532
24/4/2024 22,59 22,80 +1,15% 22,31 22,80 22,58 22,80 22,81 532 18.763.558
23/4/2024 22,45 22,54 +0,18% 22,25 22,62 22,46 22,43 22,54 670 17.814.511
22/4/2024 22,15 22,50 +1,81% 22,03 22,74 22,38 22,50 22,55 872 22.200.502
19/4/2024 22,07 22,10 +0,36% 21,96 22,50 22,29 22,10 22,39 506 17.874.797
18/4/2024 22,39 22,02 -1,39% 21,62 22,42 21,97 21,98 22,02 1.105 26.387.849
17/4/2024 22,40 22,33 -1,19% 22,20 22,99 22,52 22,33 22,65 676 21.556.878
16/4/2024 21,78 22,60 +3,62% 21,51 22,64 22,15 22,40 22,60 1.268 39.317.045
15/4/2024 22,78 21,81 -4,09% 21,63 22,80 22,03 21,81 22,03 2.095 50.473.844
12/4/2024 23,60 22,74 -3,28% 22,44 23,60 22,83 22,70 22,74 1.790 60.434.208
11/4/2024 23,90 23,51 -2,61% 23,16 23,98 23,42 23,40 23,51 1.498 42.170.438
10/4/2024 24,60 24,14 -1,67% 23,76 24,60 24,03 24,12 24,14 1.477 37.950.388
9/4/2024 24,62 24,55 0,00% 24,25 24,88 24,62 24,55 24,64 1.215 29.916.730
8/4/2024 24,52 24,55 +0,16% 23,82 24,59 24,14 24,45 24,55 1.865 44.139.804
5/4/2024 24,41 24,51 +0,86% 24,22 24,67 24,39 24,50 24,60 904 28.820.483
4/4/2024 24,24 24,30 +0,45% 24,23 25,00 24,54 24,30 24,59 1.071 32.715.040
3/4/2024 24,90 24,19 -3,16% 23,92 24,95 24,29 24,19 24,40 1.982 51.303.589
2/4/2024 25,24 24,98 +0,32% 24,55 25,24 24,75 24,71 24,98 1.486 36.514.907
1/4/2024 25,54 24,90 -2,54% 24,85 26,00 25,19 24,90 24,97 2.565 51.724.032
28/3/2024 25,75 25,55 -0,70% 25,05 25,94 25,41 25,49 25,55 2.010 67.333.048
27/3/2024 24,78 25,73 +4,76% 24,06 25,74 24,92 25,73 25,74 2.048 69.175.445
26/3/2024 26,03 24,56 -3,65% 24,56 26,11 25,23 24,56 24,60 2.352 58.735.517
25/3/2024 26,22 25,49 +1,47% 25,49 26,55 25,93 25,49 25,77 2.748 78.401.982
22/3/2024 24,65 25,12 +1,99% 24,54 25,40 24,94 25,12 25,26 2.464 80.579.971
21/3/2024 24,99 24,63 -8,20% 23,56 25,87 24,30 24,51 24,63 5.722 183.786.557
20/3/2024 25,40 26,83 +5,80% 25,15 26,83 25,96 26,66 26,83 2.174 63.606.934
19/3/2024 26,56 25,36 -4,30% 23,95 26,93 25,00 25,31 25,36 4.286 132.119.355
18/3/2024 28,91 26,50 -14,27% 25,99 29,18 27,25 26,50 26,60 4.923 139.622.469
15/3/2024 31,50 30,91 -1,65% 30,91 31,60 31,21 30,91 31,02 868 22.894.760
14/3/2024 31,77 31,43 -1,69% 31,29 31,86 31,49 31,43 31,60 649 21.819.742
13/3/2024 31,80 31,97 -0,06% 31,50 32,28 31,81 31,55 31,97 834 28.581.302
12/3/2024 31,57 31,99 +1,49% 31,11 32,03 31,68 31,82 31,99 1.066 37.203.958
11/3/2024 32,50 31,52 -2,14% 31,46 32,67 31,86 31,52 31,55 1.454 35.201.131
8/3/2024 32,44 32,21 -0,68% 31,80 33,00 32,45 0,00 0,00 1.093 26.681.139
7/3/2024 32,76 32,43 -1,16% 32,21 32,83 32,45 32,43 32,52 737 24.626.913
6/3/2024 31,80 32,81 +2,37% 31,80 32,99 32,44 32,38 32,81 1.662 37.706.826
5/3/2024 31,50 32,05 +2,17% 31,40 32,05 31,77 31,86 32,05 1.011 25.803.733
4/3/2024 32,30 31,37 -3,27% 31,16 32,40 31,53 31,37 31,66 2.901 41.208.313
1/3/2024 32,27 32,43 +0,12% 31,97 32,74 32,24 32,00 32,43 1.708 35.656.389
29/2/2024 32,50 32,39 -0,95% 32,17 33,00 32,50 32,39 32,87 812 27.384.029
28/2/2024 32,74 32,70 -1,24% 32,11 33,13 32,68 32,42 32,70 683 27.534.718
27/2/2024 33,56 33,11 -1,75% 32,87 33,90 33,19 33,11 33,39 1.201 35.079.467
26/2/2024 32,99 33,70 +2,65% 32,69 33,73 33,38 33,28 33,70 937 36.128.769
23/2/2024 33,25 32,83 -0,36% 32,50 33,35 32,83 0,00 0,00 495 20.512.216
22/2/2024 32,85 32,95 +1,17% 32,43 33,40 32,92 32,95 33,39 1.029 42.973.269
21/2/2024 33,21 32,57 -2,16% 31,96 33,21 32,51 32,57 32,84 964 29.323.587
20/2/2024 32,67 33,29 +1,68% 32,20 33,46 33,18 33,03 33,29 1.146 29.968.491
19/2/2024 32,04 32,74 +3,31% 31,70 32,74 32,40 32,30 32,75 954 30.580.674
16/2/2024 32,12 31,69 -1,00% 31,66 32,18 31,91 31,69 32,00 604 23.415.277
15/2/2024 31,44 32,01 +2,43% 31,44 32,08 31,81 31,80 32,01 859 24.842.278
14/2/2024 31,86 31,25 -1,85% 31,25 31,91 31,57 31,25 31,69 660 20.950.138
9/2/2024 31,79 31,84 -0,03% 31,71 32,44 32,16 0,00 0,00 578 21.102.425
8/2/2024 32,10 31,85 -1,73% 31,40 32,45 31,73 31,59 31,85 830 31.586.389
7/2/2024 32,36 32,41 +0,15% 31,85 32,70 32,29 32,41 32,68 1.194 36.556.828
6/2/2024 32,55 32,36 +0,06% 32,32 33,40 32,73 32,36 32,43 866 32.860.196
5/2/2024 33,00 32,34 -2,09% 32,32 33,34 32,76 32,34 32,67 1.226 35.528.155
2/2/2024 34,05 33,03 -2,36% 32,88 34,29 33,31 33,03 33,45 1.047 38.418.060
1/2/2024 33,80 33,83 +0,06% 33,63 34,27 34,01 33,83 34,14 1.594 31.909.391
31/1/2024 33,06 33,81 +1,11% 33,06 34,10 33,78 33,81 34,00 680 29.306.162
30/1/2024 34,65 33,44 -3,91% 32,79 35,00 33,33 33,15 33,44 1.040 31.035.816
29/1/2024 34,80 34,80 0,00% 34,47 35,20 34,82 34,66 34,80 834 28.894.758
26/1/2024 34,77 34,80 +0,58% 34,50 35,18 34,89 34,80 35,06 693 24.572.511
25/1/2024 34,67 34,60 -0,40% 34,46 35,22 34,94 34,60 34,90 1.070 25.462.989
24/1/2024 34,95 34,74 -0,06% 34,00 35,19 34,49 34,39 34,74 981 41.533.900
23/1/2024 35,26 34,76 -1,11% 34,65 35,44 34,93 34,76 34,98 1.342 38.432.133
22/1/2024 35,70 35,15 -0,09% 34,91 35,73 35,28 35,15 35,35 1.314 33.895.449

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.