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.

VIVT3 - TELEF BRASIL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 40,88 40,48 -1,99% 40,01 40,89 40,46 40,48 40,52 22.603 24.793.249.700
11/3/2026 40,00 41,30 -1,88% 39,23 41,78 40,90 41,30 41,33 26.733 31.517.164.900
10/3/2026 42,00 42,09 +1,45% 41,53 42,43 42,12 42,07 42,10 21.031 24.506.573.100
9/3/2026 41,30 41,49 +0,05% 40,70 41,82 41,27 41,47 41,69 20.208 21.563.020.700
6/3/2026 41,20 41,47 -0,67% 41,10 41,91 41,57 41,29 41,47 11.414 12.648.647.100
5/3/2026 42,22 41,75 -2,02% 41,47 42,80 41,77 41,74 41,77 18.779 22.504.605.800
4/3/2026 41,93 42,61 +2,50% 41,58 43,01 42,46 42,61 42,63 15.836 16.450.403.300
3/3/2026 40,64 41,57 -1,63% 40,58 41,82 41,35 41,57 41,58 25.022 25.483.824.800
2/3/2026 42,27 42,26 -2,13% 41,92 43,12 42,37 42,24 42,29 23.928 35.543.015.200
27/2/2026 42,39 43,18 +0,84% 42,21 43,47 43,15 43,18 43,20 29.580 46.104.508.200
26/2/2026 42,43 42,82 +1,78% 42,07 42,89 42,59 42,70 42,82 18.020 17.218.426.700
25/2/2026 42,56 42,07 -1,06% 42,07 42,72 42,31 42,06 42,33 10.053 11.991.975.600
24/2/2026 42,23 42,52 +1,17% 41,66 42,80 42,46 42,52 42,69 23.758 19.830.552.700
23/2/2026 40,93 42,03 +3,27% 40,69 42,15 41,80 41,89 42,03 23.506 24.926.074.600
20/2/2026 40,52 40,70 -0,46% 39,95 40,98 40,62 40,66 40,72 17.028 20.330.263.400
19/2/2026 40,73 40,89 +0,76% 40,62 41,41 41,06 40,80 40,90 12.287 12.232.831.700
18/2/2026 40,99 40,58 -1,00% 40,41 41,35 40,65 40,43 40,58 13.375 14.312.545.500
13/2/2026 40,85 40,99 +0,44% 40,69 41,65 41,01 40,98 41,00 15.791 16.377.487.500
11/2/2026 40,95 40,81 +0,77% 40,75 42,86 41,73 40,81 40,92 43.812 70.079.835.500
10/2/2026 39,80 40,50 +1,96% 39,65 40,89 40,47 40,49 40,50 20.225 19.834.915.000
9/2/2026 38,98 39,72 +2,11% 38,61 39,83 39,31 39,69 39,73 13.634 15.918.772.800
6/2/2026 39,00 38,90 +0,23% 38,39 39,09 38,75 38,80 38,91 19.436 21.985.076.800
5/2/2026 38,15 38,81 +1,78% 38,01 39,13 38,84 38,81 38,85 14.891 18.913.908.100
4/2/2026 38,37 38,13 -1,04% 37,75 38,42 38,08 38,13 38,14 15.657 22.720.148.000
3/2/2026 37,95 38,53 +2,86% 37,38 38,55 38,28 38,38 38,53 15.282 18.907.408.800
2/2/2026 37,33 37,46 +0,21% 37,24 38,05 37,60 37,46 37,65 18.211 19.317.097.800
30/1/2026 37,49 37,38 -0,29% 37,23 37,88 37,52 37,26 37,39 17.381 26.203.288.800
29/1/2026 37,86 37,49 -0,98% 37,13 38,09 37,51 37,48 37,56 14.388 19.170.185.900
28/1/2026 37,38 37,86 +1,64% 37,22 37,93 37,67 37,85 37,88 12.857 19.787.275.500
27/1/2026 37,44 37,25 +0,68% 37,00 37,80 37,23 37,25 37,28 20.431 20.550.716.200
26/1/2026 37,10 37,00 -0,03% 36,58 37,23 36,92 36,97 37,00 18.443 20.142.673.800
23/1/2026 36,23 37,01 +2,49% 36,05 37,32 36,76 37,00 37,02 25.566 22.242.271.900
22/1/2026 34,77 36,11 +4,52% 34,50 36,38 35,80 36,10 36,12 34.117 30.786.696.100
21/1/2026 34,33 34,55 +1,47% 33,92 34,65 34,31 34,52 34,59 16.252 21.415.353.500
20/1/2026 32,75 34,05 +3,97% 32,48 34,10 33,62 34,05 34,06 15.267 18.531.290.400
19/1/2026 32,49 32,75 +0,86% 32,39 32,82 32,66 32,74 32,75 5.758 4.880.718.000
16/1/2026 32,83 32,47 -0,73% 32,21 32,99 32,46 32,45 32,48 15.662 19.914.524.100
15/1/2026 33,15 32,71 -1,06% 32,26 33,25 32,70 32,68 32,71 12.486 16.417.855.900
14/1/2026 32,61 33,06 +2,13% 32,43 33,06 32,82 32,81 33,06 14.334 22.505.523.200
13/1/2026 33,33 32,37 -3,23% 32,35 33,38 32,79 32,36 32,43 17.481 21.135.823.100
12/1/2026 33,38 33,45 +0,15% 33,01 33,59 33,37 33,40 33,46 9.000 9.416.368.400
9/1/2026 33,15 33,40 +0,69% 33,14 33,70 33,44 33,35 33,41 10.591 10.378.057.300
8/1/2026 32,86 33,17 +1,25% 32,57 33,23 32,93 33,17 33,20 9.182 12.459.421.000
7/1/2026 32,95 32,76 -1,00% 32,76 33,30 33,01 32,75 32,90 11.967 10.391.503.400
6/1/2026 33,37 33,09 0,00% 32,73 33,37 33,02 33,00 33,09 11.864 12.858.371.400
5/1/2026 32,74 33,09 +1,07% 32,68 33,36 33,05 33,09 33,24 12.003 11.661.562.100
2/1/2026 33,11 32,74 -1,09% 32,63 33,38 32,97 32,74 32,83 10.666 11.826.142.000
30/12/2025 33,09 33,10 +0,18% 32,96 33,30 33,11 33,05 33,20 11.362 20.102.567.400
29/12/2025 32,97 33,04 +0,06% 32,74 33,22 33,02 33,01 33,05 6.111 10.959.942.300
26/12/2025 32,41 33,02 +1,35% 32,39 33,07 32,86 32,97 33,02 6.751 6.338.340.800
23/12/2025 32,63 32,58 +0,37% 32,37 32,83 32,61 32,57 32,60 6.051 5.723.735.400
22/12/2025 32,85 32,46 -1,10% 32,13 32,85 32,32 32,44 32,48 10.108 13.110.191.300
19/12/2025 32,90 32,82 -0,27% 32,64 33,25 32,85 32,80 32,84 8.384 13.960.734.700
18/12/2025 32,80 32,91 +0,12% 32,64 33,18 32,94 32,90 33,18 11.042 14.347.526.900
17/12/2025 32,20 32,87 +0,64% 32,12 32,88 32,69 32,84 32,87 14.151 13.478.239.700
16/12/2025 33,56 32,66 -3,63% 32,66 33,62 32,93 32,66 32,70 12.072 13.965.460.200
15/12/2025 33,47 33,89 +1,32% 33,32 34,09 33,85 33,87 33,91 8.562 7.696.351.600
12/12/2025 33,28 33,45 +0,51% 33,05 33,74 33,33 33,42 33,46 10.004 11.319.924.700
11/12/2025 34,08 33,28 -2,32% 33,27 34,47 33,91 33,27 33,30 8.504 10.698.620.800
10/12/2025 33,65 34,07 +2,07% 33,33 34,23 33,92 34,06 34,20 9.511 9.595.339.900
9/12/2025 33,41 33,38 -0,95% 32,87 33,68 33,34 33,34 33,42 10.772 9.867.142.100
8/12/2025 33,55 33,70 +0,96% 33,40 33,86 33,67 33,61 33,70 11.271 11.284.577.200
5/12/2025 35,01 33,38 -4,66% 33,36 35,09 33,90 33,38 33,51 15.910 18.348.463.700
4/12/2025 34,49 35,01 +2,04% 34,40 35,01 34,83 34,93 35,02 10.018 8.453.034.000
3/12/2025 35,30 34,31 -2,22% 34,30 35,33 34,53 34,31 34,37 11.920 10.826.221.000
2/12/2025 35,00 35,09 +0,78% 34,66 35,12 34,97 34,99 35,09 9.889 9.991.987.300
1/12/2025 35,43 34,82 -1,72% 34,60 35,47 34,80 34,79 34,83 7.395 9.458.306.800
28/11/2025 35,26 35,43 +0,51% 35,10 35,57 35,35 35,41 35,45 6.706 10.179.719.100
27/11/2025 35,10 35,25 +0,40% 35,05 35,57 35,30 35,23 35,25 3.957 4.773.004.100
26/11/2025 34,84 35,11 +0,92% 34,84 35,45 35,21 35,11 35,18 8.759 10.371.852.000
25/11/2025 34,35 34,79 +0,23% 34,35 35,43 34,73 34,77 34,79 6.768 7.246.004.400
24/11/2025 34,39 34,71 +0,67% 34,32 34,96 34,64 34,62 34,72 13.530 20.344.930.600
21/11/2025 34,30 34,48 +0,29% 33,96 34,52 34,37 34,45 34,52 15.446 14.416.852.500
19/11/2025 34,57 34,38 -1,32% 34,26 34,89 34,44 34,34 34,38 8.796 8.129.709.400
18/11/2025 33,95 34,84 +1,78% 33,82 34,97 34,81 34,80 34,89 10.938 12.548.498.900
17/11/2025 34,80 34,23 -1,64% 34,23 34,84 34,41 34,23 34,38 12.305 9.799.893.400
14/11/2025 35,28 34,80 -1,14% 34,80 35,41 35,03 34,80 34,98 11.532 11.319.493.700
13/11/2025 35,14 35,20 +0,06% 34,41 35,41 34,93 35,20 35,21 17.769 16.279.311.400
12/11/2025 34,69 35,18 +1,47% 34,60 35,31 35,01 35,15 35,18 17.459 15.768.452.600
11/11/2025 33,60 34,67 +3,83% 33,42 34,67 34,30 34,51 34,67 23.025 24.559.662.300
10/11/2025 33,92 33,39 -0,71% 33,33 33,92 33,49 33,34 33,40 13.174 13.551.862.100
7/11/2025 33,57 33,63 +0,18% 33,49 33,95 33,70 33,55 33,66 10.059 11.382.827.900
6/11/2025 33,85 33,57 -0,83% 33,57 34,23 33,82 33,57 33,79 10.707 10.547.475.500
5/11/2025 32,91 33,85 +2,51% 32,91 34,22 33,89 33,85 33,90 20.130 17.609.559.800
4/11/2025 32,17 33,02 +2,39% 31,78 33,14 32,94 32,98 33,04 18.594 20.858.148.800
3/11/2025 32,07 32,25 +0,66% 32,04 32,50 32,27 32,21 32,33 21.419 25.344.658.300
31/10/2025 34,43 32,04 -5,99% 32,04 34,43 32,72 32,03 32,09 24.283 41.917.455.800
30/10/2025 34,27 34,08 -0,55% 33,83 34,36 34,09 33,96 34,08 11.468 12.672.504.600
29/10/2025 34,51 34,27 -0,70% 34,21 34,67 34,45 34,20 34,27 9.802 9.270.525.800
28/10/2025 34,56 34,51 -0,26% 34,38 34,75 34,56 34,51 34,70 19.735 19.511.474.400
27/10/2025 34,53 34,60 +0,58% 34,53 35,08 34,72 34,60 34,70 21.459 21.572.090.000
24/10/2025 33,62 34,40 +2,50% 33,57 34,43 34,22 34,40 34,41 12.386 12.224.410.300
23/10/2025 33,30 33,56 +1,30% 32,98 33,61 33,43 33,51 33,57 7.889 7.360.238.400
22/10/2025 33,19 33,13 +0,24% 32,87 33,27 33,11 33,12 33,16 5.818 4.998.432.300
21/10/2025 32,83 33,05 +0,49% 32,67 33,16 33,00 33,00 33,05 9.583 9.973.707.600
20/10/2025 33,01 32,89 -0,33% 32,84 33,24 32,92 32,88 32,95 7.051 9.344.333.000
17/10/2025 32,30 33,00 +1,41% 32,30 33,28 33,01 32,93 33,04 11.282 12.709.221.300
16/10/2025 32,42 32,54 0,00% 32,18 32,55 32,39 32,44 32,55 10.177 12.388.645.700
15/10/2025 31,88 32,54 +0,77% 31,87 33,00 32,56 32,54 32,64 12.314 15.300.520.600
14/10/2025 32,25 32,29 +0,06% 31,95 32,33 32,20 32,11 32,30 8.983 10.534.834.900
13/10/2025 32,50 32,27 -0,28% 32,27 32,81 32,52 32,27 32,40 8.166 8.603.174.900
10/10/2025 32,50 32,36 +0,06% 31,90 32,53 32,19 32,36 32,42 13.381 14.078.702.000
9/10/2025 32,44 32,34 -0,19% 32,05 32,50 32,27 32,29 32,34 9.390 10.950.582.700
8/10/2025 31,78 32,40 +0,34% 31,68 32,46 32,21 32,30 32,40 15.130 14.121.089.800
7/10/2025 32,87 32,29 -2,24% 32,05 32,93 32,27 32,13 32,30 10.885 20.371.961.000
6/10/2025 33,30 33,03 -0,84% 33,02 33,51 33,15 33,01 33,03 7.807 9.162.720.600
3/10/2025 33,24 33,31 +0,12% 32,76 33,31 33,05 33,28 33,32 7.869 9.930.152.100
2/10/2025 33,88 33,27 -1,80% 33,27 34,00 33,46 33,26 33,40 6.410 6.122.115.800
1/10/2025 34,10 33,88 -0,56% 33,74 34,20 33,90 33,83 33,90 11.988 9.002.284.200
30/9/2025 33,80 34,07 +1,64% 33,57 34,39 34,10 34,06 34,07 15.512 16.472.614.700
29/9/2025 33,17 33,52 +1,64% 33,09 33,78 33,48 33,43 33,52 11.565 9.897.531.700
26/9/2025 33,06 32,98 -0,21% 32,74 33,18 32,87 32,85 32,99 11.817 9.896.448.800
25/9/2025 33,42 33,05 -1,11% 33,04 33,48 33,12 33,05 33,08 8.482 10.588.132.700
24/9/2025 33,41 33,42 -0,03% 33,22 33,54 33,34 33,41 33,43 13.801 17.202.858.500
23/9/2025 33,59 33,43 -0,21% 33,40 33,73 33,48 33,40 33,45 10.049 11.027.359.700
22/9/2025 33,38 33,50 -0,12% 33,34 33,74 33,50 33,45 33,50 12.686 13.079.965.400
19/9/2025 33,79 33,54 -0,53% 33,39 33,84 33,56 33,53 33,58 9.481 18.427.512.300
18/9/2025 33,91 33,72 -0,62% 33,69 34,00 33,78 33,72 33,83 5.687 8.435.540.900
17/9/2025 33,43 33,93 +1,65% 33,29 34,03 33,86 33,80 33,96 10.977 13.307.478.800
16/9/2025 33,91 33,38 -1,30% 33,38 33,94 33,53 33,38 33,40 10.278 14.709.157.800
15/9/2025 33,45 33,82 +0,86% 33,41 33,82 33,69 33,80 33,82 8.373 7.606.910.800
12/9/2025 33,21 33,53 +0,18% 33,21 33,60 33,47 33,53 33,54 4.565 5.508.009.800
11/9/2025 33,30 33,47 +0,78% 33,01 33,50 33,35 33,45 33,47 12.046 12.739.442.900
10/9/2025 33,43 33,21 -0,66% 32,95 33,44 33,14 33,10 33,21 11.029 12.615.897.500
9/9/2025 33,76 33,43 -0,48% 33,12 33,76 33,40 33,41 33,43 8.455 8.846.703.600
8/9/2025 34,22 33,59 -1,21% 33,39 34,23 33,65 33,57 33,65 9.117 11.074.170.600
5/9/2025 33,69 34,00 +1,22% 33,52 34,00 33,77 33,94 34,02 7.833 11.416.884.300
4/9/2025 33,42 33,59 +0,33% 33,20 33,68 33,50 33,45 33,59 12.823 10.308.586.900
3/9/2025 33,46 33,48 +0,06% 33,18 33,69 33,46 33,40 33,48 15.482 16.726.565.600
2/9/2025 33,53 33,46 -0,89% 33,24 33,80 33,44 33,38 33,46 16.391 14.313.744.700
1/9/2025 34,00 33,76 -0,32% 33,53 34,31 33,77 33,65 33,77 7.206 6.784.826.600
29/8/2025 34,20 33,87 -0,21% 33,69 34,23 33,89 33,75 33,89 19.510 22.290.873.600
28/8/2025 34,25 33,94 -0,44% 33,94 34,47 34,17 33,94 34,00 20.412 21.742.799.600
27/8/2025 34,41 34,09 -1,04% 34,05 34,52 34,17 34,08 34,19 13.946 12.658.282.100
26/8/2025 34,73 34,45 -1,09% 34,45 34,92 34,59 34,44 34,47 13.044 30.030.073.600
25/8/2025 34,37 34,83 +1,25% 34,33 35,10 34,83 34,82 34,85 11.458 10.322.363.500
22/8/2025 34,17 34,40 +1,00% 33,94 34,40 34,22 34,40 34,41 17.692 16.628.604.800
21/8/2025 33,69 34,06 +0,35% 33,69 34,22 34,07 34,05 34,10 20.922 14.806.855.400
20/8/2025 33,78 33,94 +0,12% 33,67 34,32 34,04 33,93 33,99 14.625 10.602.502.600
19/8/2025 33,76 33,90 -0,12% 33,43 34,02 33,80 33,85 33,91 19.540 15.767.482.800
18/8/2025 33,63 33,94 +1,53% 33,57 34,02 33,89 33,94 34,00 12.757 12.649.939.000
15/8/2025 33,24 33,43 +0,78% 32,95 33,50 33,30 33,40 33,43 17.596 14.691.721.900
14/8/2025 32,81 33,17 +0,24% 32,81 33,74 33,39 33,16 33,28 19.298 23.617.554.500
13/8/2025 32,82 33,09 +0,42% 32,81 33,15 33,01 33,06 33,10 25.883 21.554.626.900
12/8/2025 33,45 32,95 -0,87% 32,95 33,65 33,11 32,92 32,98 21.932 19.947.513.600
11/8/2025 32,82 33,24 +0,97% 32,82 33,84 33,42 33,24 33,37 24.136 21.003.087.300
8/8/2025 32,17 32,92 -0,06% 32,16 33,04 32,72 32,85 32,96 16.075 15.594.915.200
7/8/2025 32,85 32,94 +0,73% 32,46 33,06 32,76 32,93 32,99 25.643 28.802.589.700
6/8/2025 32,35 32,70 +2,03% 32,16 32,94 32,75 32,69 32,70 20.970 18.945.906.700
5/8/2025 32,11 32,05 +0,38% 31,90 32,44 32,22 32,04 32,17 14.097 17.537.698.500
4/8/2025 31,90 31,93 +1,11% 31,70 32,13 31,92 31,92 31,94 15.288 13.382.746.300
1/8/2025 31,64 31,58 +0,32% 31,24 31,75 31,54 31,58 31,60 17.194 11.205.736.100
31/7/2025 30,91 31,48 +1,06% 30,84 31,63 31,42 31,47 31,50 17.422 20.488.218.000
30/7/2025 30,55 31,15 +1,96% 30,55 31,42 31,08 31,14 31,15 29.603 32.906.957.500
29/7/2025 30,73 30,55 +0,03% 30,27 30,91 30,60 30,54 30,55 15.568 19.874.836.300
28/7/2025 30,41 30,54 -0,52% 30,38 30,82 30,59 30,54 30,60 14.276 11.723.222.100
25/7/2025 30,75 30,70 -0,16% 30,66 30,98 30,76 30,70 30,75 8.195 11.245.046.100
24/7/2025 30,47 30,75 +0,16% 30,32 30,90 30,71 30,72 30,77 14.302 16.789.628.000
23/7/2025 30,31 30,70 +1,29% 30,20 30,86 30,69 30,66 30,70 19.861 17.893.579.000
22/7/2025 31,10 30,31 -2,23% 30,16 31,11 30,53 30,27 30,33 17.438 17.898.056.600
21/7/2025 30,99 31,00 +0,16% 30,85 31,19 31,05 30,96 31,00 11.713 10.738.223.600
18/7/2025 31,16 30,95 -1,09% 30,84 31,59 31,00 30,94 30,96 15.972 18.850.784.800
17/7/2025 31,18 31,29 -0,19% 31,18 31,70 31,46 31,26 31,45 19.294 17.296.357.000
16/7/2025 31,36 31,35 +0,22% 30,95 31,40 31,19 31,23 31,36 16.110 17.314.024.000
15/7/2025 31,10 31,28 +0,55% 30,89 31,28 31,11 31,18 31,29 14.845 17.250.497.500
14/7/2025 31,96 31,11 -3,08% 31,11 32,05 31,38 31,10 31,14 19.078 17.058.472.100
11/7/2025 32,15 32,10 +0,31% 31,96 32,44 32,24 32,08 32,15 20.917 23.397.655.600
10/7/2025 31,50 32,00 +1,01% 31,15 32,13 31,76 32,00 32,03 32.671 48.521.586.100
9/7/2025 31,41 31,68 +0,38% 31,33 31,79 31,58 31,68 31,70 26.736 30.329.720.900
8/7/2025 32,11 31,56 -1,71% 31,20 32,23 31,48 31,50 31,56 25.217 29.441.104.100
7/7/2025 32,47 32,11 -0,90% 32,11 32,77 32,33 32,10 32,16 20.304 20.590.128.800
4/7/2025 32,10 32,40 +0,81% 32,01 32,52 32,31 32,36 32,42 11.479 10.251.944.500
3/7/2025 31,50 32,14 +2,03% 31,50 32,18 31,96 32,05 32,16 12.041 12.366.911.600
2/7/2025 31,13 31,50 +0,77% 30,99 31,53 31,36 31,47 31,50 13.430 15.840.370.100
1/7/2025 30,92 31,26 +1,20% 30,82 31,44 31,23 31,25 31,42 24.001 14.439.896.900
30/6/2025 30,32 30,89 +1,61% 29,92 31,51 30,78 30,86 30,90 51.076 53.050.055.700
27/6/2025 30,32 30,40 -0,26% 30,13 30,56 30,41 30,39 30,42 11.215 9.313.298.100
26/6/2025 29,84 30,48 +2,14% 29,81 30,57 30,40 30,47 30,48 14.070 17.975.783.500
25/6/2025 30,33 29,84 -2,29% 29,84 30,59 30,11 29,83 29,98 11.672 8.405.625.000
24/6/2025 30,43 30,54 +0,30% 30,24 30,70 30,52 30,54 30,65 18.319 13.579.115.200
23/6/2025 30,20 30,45 +0,56% 30,07 30,54 30,34 30,44 30,46 16.486 14.081.950.300
20/6/2025 29,77 30,28 +1,47% 29,66 30,36 30,23 30,20 30,28 14.256 22.486.285.800
18/6/2025 29,82 29,84 -0,83% 29,70 30,05 29,83 29,82 29,85 17.774 18.268.348.500
17/6/2025 30,19 30,09 -0,33% 29,80 30,34 30,06 30,08 30,09 16.517 13.548.011.600
16/6/2025 30,09 30,19 +1,34% 29,95 30,56 30,34 30,17 30,30 14.852 13.349.573.300
13/6/2025 29,38 29,79 +0,13% 29,32 30,09 29,88 29,78 29,79 21.232 18.158.683.600
12/6/2025 29,70 29,75 +0,17% 29,41 29,84 29,66 29,75 29,84 16.825 14.831.859.100
11/6/2025 29,00 29,70 +2,41% 28,87 29,87 29,60 29,70 29,72 31.043 33.222.693.200
10/6/2025 29,00 29,00 +0,49% 28,84 29,22 29,05 28,97 29,00 23.779 18.384.740.900
9/6/2025 28,86 28,86 +0,28% 28,36 29,01 28,70 28,81 28,88 14.552 14.683.775.600
6/6/2025 29,08 28,78 -0,38% 28,63 29,31 28,79 28,77 28,80 25.748 25.104.872.800
5/6/2025 29,53 28,89 -2,07% 28,70 29,53 29,11 28,87 28,92 27.176 17.121.328.800
4/6/2025 29,41 29,50 +1,10% 29,21 29,63 29,46 29,44 29,50 27.913 21.518.396.300
3/6/2025 29,03 29,18 +0,76% 29,00 29,63 29,31 29,16 29,18 32.996 48.794.184.500
2/6/2025 28,77 28,96 +1,05% 28,73 29,57 29,23 28,96 28,98 19.660 37.193.940.100
30/5/2025 28,30 28,66 +2,14% 27,86 28,68 28,51 28,65 28,67 15.580 47.483.983.200
29/5/2025 28,25 28,06 -0,67% 27,88 28,35 28,11 28,05 28,06 9.803 9.422.965.800
28/5/2025 28,31 28,25 +0,64% 27,85 28,37 28,14 28,25 28,30 15.494 14.211.794.900
27/5/2025 28,31 28,07 +0,57% 27,93 28,49 28,28 28,07 28,15 11.687 12.068.214.900
26/5/2025 27,67 27,91 +0,90% 27,55 28,02 27,89 27,88 27,91 7.809 7.296.147.500
23/5/2025 27,26 27,66 -0,29% 27,06 27,79 27,59 27,66 27,72 12.764 11.250.450.500
22/5/2025 27,40 27,74 +0,84% 27,38 27,88 27,73 27,73 27,74 19.552 24.742.528.400
21/5/2025 27,60 27,51 -0,76% 27,27 27,77 27,48 27,41 27,51 14.569 13.190.471.000
20/5/2025 27,66 27,72 +0,22% 27,33 27,88 27,60 27,72 27,73 16.649 15.836.984.500
19/5/2025 27,36 27,66 -0,54% 27,25 27,77 27,39 27,59 27,67 11.992 112.909.593.700
16/5/2025 28,20 27,81 -1,21% 27,64 28,33 27,90 27,80 27,81 21.831 21.837.729.400
15/5/2025 28,10 28,15 -0,88% 27,89 28,59 28,11 28,10 28,16 16.383 17.235.934.100
14/5/2025 28,27 28,40 +0,18% 27,87 28,89 28,54 28,38 28,40 21.342 19.818.323.800
13/5/2025 27,36 28,35 +4,23% 27,28 28,77 28,30 28,34 28,38 31.278 29.223.222.000
12/5/2025 28,00 27,20 -3,00% 27,20 28,09 27,56 27,17 27,38 10.735 8.606.034.800
9/5/2025 27,87 28,04 +0,47% 27,63 28,10 27,97 28,03 28,10 9.437 6.281.753.100
8/5/2025 28,58 27,91 -1,69% 27,91 28,65 28,14 27,91 28,10 19.396 13.597.739.000
7/5/2025 28,34 28,39 +0,67% 28,17 28,62 28,38 28,37 28,39 15.895 10.791.190.900
6/5/2025 27,61 28,20 +2,40% 27,51 28,30 28,10 28,19 28,21 18.270 14.882.041.700
5/5/2025 27,58 27,54 +0,69% 27,37 27,72 27,54 27,44 27,56 14.347 16.261.683.700
2/5/2025 27,79 27,35 -0,29% 27,29 27,83 27,43 27,35 27,60 14.424 18.176.819.500
29/4/2025 27,23 27,43 +0,73% 27,13 27,88 27,64 27,43 27,59 14.876 20.860.257.200
28/4/2025 27,15 27,23 +0,29% 27,03 27,23 27,15 27,16 27,25 12.096 8.557.089.800
25/4/2025 27,39 27,15 -0,62% 26,95 27,72 27,21 27,14 27,20 17.854 13.958.787.500
24/4/2025 27,17 27,32 +1,56% 26,95 27,63 27,39 27,30 27,42 26.496 17.630.943.800
23/4/2025 26,65 26,90 +2,05% 26,52 27,30 26,97 26,89 26,97 16.458 12.806.670.300
22/4/2025 26,06 26,36 -0,19% 25,91 26,65 26,42 26,34 26,36 14.357 8.122.250.300
17/4/2025 25,64 26,41 +2,60% 25,53 26,68 26,46 26,40 26,54 15.616 10.574.178.600
16/4/2025 25,46 25,74 +1,10% 25,27 26,28 25,91 25,73 25,90 24.690 15.608.699.500
15/4/2025 25,50 25,46 -50,08% 25,34 26,25 25,59 25,45 25,66 10.512 6.645.881.400
14/4/2025 50,88 51,00 +1,09% 50,21 51,41 50,98 51,00 51,12 6.901 8.218.186.700
11/4/2025 51,02 50,45 -0,38% 49,93 51,12 50,50 50,45 50,60 6.358 6.351.880.300
10/4/2025 50,42 50,64 -0,18% 50,06 51,10 50,57 50,63 50,66 8.280 7.066.747.100
9/4/2025 49,85 50,73 +1,38% 49,74 51,81 50,77 50,68 50,79 16.048 12.660.122.500
8/4/2025 49,52 50,04 +1,05% 49,52 50,27 50,00 49,81 50,05 9.568 7.690.132.800
7/4/2025 50,94 49,52 -3,00% 49,26 51,16 49,99 49,50 49,55 13.302 10.906.421.700
4/4/2025 51,99 51,05 -2,59% 51,00 52,11 51,52 51,04 51,20 11.022 10.259.706.500
3/4/2025 51,29 52,41 +1,87% 51,29 53,46 52,46 52,15 52,43 13.934 11.672.774.900
2/4/2025 52,04 51,45 -1,63% 51,41 52,42 51,80 51,45 51,50 12.967 11.468.311.300
1/4/2025 49,83 52,30 +4,96% 49,77 52,43 51,93 52,30 52,32 24.660 29.213.878.600
31/3/2025 50,15 49,83 -0,64% 49,57 50,46 49,98 49,82 49,97 8.899 7.790.945.300
28/3/2025 50,39 50,15 -0,48% 49,95 50,78 50,32 50,10 50,32 10.595 7.619.681.900
27/3/2025 50,11 50,39 +0,56% 49,83 50,93 50,55 50,36 50,43 11.303 9.491.390.200
26/3/2025 49,08 50,11 +2,12% 48,85 50,52 49,89 50,10 50,15 10.423 9.824.217.700
25/3/2025 49,94 49,07 -1,33% 48,69 49,94 49,06 49,03 49,08 12.831 12.711.183.300
24/3/2025 50,08 49,73 -0,38% 49,40 50,08 49,68 49,70 49,73 9.132 8.552.173.600
21/3/2025 49,48 49,92 +1,65% 49,37 50,09 49,82 49,90 49,94 11.485 22.533.710.400
20/3/2025 50,79 49,11 -2,93% 48,71 50,85 49,19 49,07 49,20 20.792 19.910.460.100
19/3/2025 51,32 50,59 -1,40% 49,88 51,39 50,66 50,57 50,67 16.998 15.134.831.600
18/3/2025 51,60 51,31 -0,37% 51,13 51,70 51,33 51,18 51,32 11.911 9.505.965.500
17/3/2025 51,17 51,50 +0,66% 50,56 51,58 51,30 51,27 51,50 12.538 10.431.204.000
14/3/2025 50,28 51,16 +2,88% 50,03 51,36 50,97 51,09 51,16 18.321 14.324.668.000
13/3/2025 49,09 49,73 +0,89% 48,25 50,11 49,42 49,70 49,75 8.796 7.654.640.600

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.