O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
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.

VIVT3F - TELEF BRASIL - ON ERJ

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 33,68 33,15 -2,07% 33,15 33,99 33,52 33,15 33,50 2.426 88.642.962
2/6/2026 33,25 33,85 +1,96% 33,25 34,04 33,68 33,80 33,85 2.039 61.396.945
1/6/2026 33,73 33,20 -0,57% 33,16 33,89 33,33 33,20 33,32 3.266 84.274.827
29/5/2026 33,66 33,39 -1,04% 33,07 33,79 33,36 33,39 33,53 2.712 79.017.776
28/5/2026 33,89 33,74 -1,08% 33,58 34,05 33,82 33,74 33,88 1.496 49.045.272
27/5/2026 34,12 34,11 +0,65% 33,79 34,46 34,08 34,10 34,11 1.831 59.012.762
26/5/2026 33,68 33,89 +1,19% 33,30 34,17 33,69 33,77 33,89 2.016 64.871.984
25/5/2026 33,90 33,49 -3,74% 33,39 34,06 33,59 33,48 33,61 2.387 68.489.859
22/5/2026 35,09 34,79 -1,44% 34,44 35,28 34,84 34,79 34,99 2.220 63.878.920
21/5/2026 35,32 35,30 -0,65% 34,48 35,58 35,19 35,30 35,50 1.957 58.821.106
20/5/2026 34,60 35,53 +1,49% 34,60 35,67 35,38 35,36 35,53 1.842 72.567.789
19/5/2026 35,03 35,01 -0,26% 34,60 35,52 34,88 34,63 35,01 2.343 71.991.396
18/5/2026 35,52 35,10 -1,38% 34,97 35,99 35,19 35,10 35,42 2.587 85.163.196
15/5/2026 35,48 35,59 +0,20% 35,32 36,02 35,70 35,59 35,65 1.890 66.754.825
14/5/2026 35,58 35,52 +0,03% 35,44 35,96 35,65 35,52 35,76 1.931 66.885.925
13/5/2026 36,26 35,51 -2,31% 35,51 36,34 35,92 35,51 35,55 2.433 82.124.748
12/5/2026 35,70 36,35 +0,75% 35,65 36,69 36,33 36,20 36,35 2.015 68.487.638
11/5/2026 38,38 36,08 -5,60% 35,50 38,63 36,35 36,08 36,11 5.303 166.719.160
8/5/2026 38,51 38,22 +0,31% 38,22 39,13 38,64 38,22 38,36 1.740 74.218.101
7/5/2026 39,18 38,10 -3,32% 38,05 39,23 38,50 38,10 38,15 2.301 67.996.858
6/5/2026 39,78 39,41 -1,10% 38,82 40,33 39,21 39,17 39,41 2.304 82.754.178
5/5/2026 39,06 39,85 +2,36% 38,93 40,44 39,95 39,85 39,95 1.745 69.074.881
4/5/2026 39,50 38,93 -1,17% 38,93 39,74 39,16 38,93 39,00 2.663 102.975.834
30/4/2026 38,06 39,39 +3,49% 38,06 39,47 39,10 39,10 39,39 1.630 56.630.856
29/4/2026 38,75 38,06 -2,46% 38,01 38,88 38,32 38,06 38,14 1.497 52.609.850
28/4/2026 39,00 39,02 -2,57% 38,35 39,49 38,81 39,02 39,12 1.905 64.304.716
27/4/2026 40,18 40,05 -0,32% 39,76 40,40 40,07 40,00 40,05 1.736 52.113.528
24/4/2026 39,82 40,18 +0,68% 39,78 40,33 40,12 40,11 40,33 1.495 51.406.663
23/4/2026 39,56 39,91 +1,76% 39,42 40,04 39,70 39,91 40,00 1.594 53.353.708
22/4/2026 41,00 39,22 -4,22% 39,22 41,01 39,82 39,22 39,60 3.129 120.240.911
20/4/2026 40,91 40,95 +1,01% 40,52 41,19 40,96 40,95 41,10 1.895 60.139.271
17/4/2026 41,37 40,54 -1,03% 40,54 41,82 40,96 40,54 40,59 2.037 70.777.735
16/4/2026 41,98 40,96 -2,13% 40,72 41,99 41,08 40,96 41,01 2.546 63.041.138
15/4/2026 41,48 41,85 +0,84% 41,34 41,96 41,67 41,68 41,85 2.220 87.117.884
14/4/2026 42,26 41,50 -1,43% 41,30 42,39 41,67 41,35 41,50 3.045 91.577.231
13/4/2026 42,90 42,10 -2,07% 41,53 42,90 41,99 41,89 42,17 2.646 79.020.021
10/4/2026 42,75 42,99 +0,42% 42,51 43,20 42,94 42,85 42,99 2.053 69.118.736
9/4/2026 42,29 42,81 +1,49% 41,97 43,10 42,82 42,62 42,81 2.081 85.714.243
8/4/2026 41,40 42,18 +3,31% 41,40 42,67 42,13 42,10 42,18 1.825 73.546.049
7/4/2026 40,67 40,83 +0,42% 40,26 41,13 40,77 40,83 41,00 1.553 50.640.594
6/4/2026 41,31 40,66 -2,02% 40,66 41,57 40,99 40,66 40,95 1.849 62.214.752
2/4/2026 41,38 41,50 -0,57% 40,85 41,73 41,34 41,44 41,50 1.871 66.170.483
1/4/2026 41,22 41,74 +1,24% 40,80 41,81 41,42 41,68 41,74 2.142 59.457.001
31/3/2026 40,42 41,23 +2,79% 40,41 41,29 40,98 41,12 41,27 1.849 79.284.052
30/3/2026 40,12 40,11 +1,29% 39,83 40,38 40,03 39,88 40,11 1.610 48.781.693
27/3/2026 40,49 39,60 -0,95% 39,60 40,49 40,11 39,60 40,00 1.391 49.178.328
26/3/2026 41,00 39,98 -3,31% 39,98 41,14 40,56 39,98 40,31 1.403 48.410.322
25/3/2026 41,32 41,35 +1,12% 41,05 41,72 41,43 41,30 41,35 1.418 55.245.039
24/3/2026 40,47 40,89 +1,21% 39,90 41,23 40,72 40,89 41,02 1.406 50.133.260
23/3/2026 40,67 40,40 +0,32% 40,40 41,13 40,72 40,40 40,57 1.773 63.506.016
20/3/2026 40,72 40,27 -1,08% 40,00 40,72 40,34 40,20 40,27 1.684 62.244.361
19/3/2026 40,32 40,71 +0,37% 39,86 41,22 40,57 40,71 40,75 1.596 63.589.647
18/3/2026 40,97 40,56 -0,76% 40,56 41,08 40,80 40,56 40,61 1.360 67.386.812
17/3/2026 40,86 40,87 +0,29% 40,60 41,20 40,89 40,86 40,87 1.275 47.144.531
16/3/2026 40,64 40,75 -0,10% 40,40 41,27 40,89 40,75 40,82 1.858 57.373.526
13/3/2026 40,78 40,79 +1,22% 40,48 41,37 40,98 40,79 41,00 1.388 54.590.974
12/3/2026 40,85 40,30 -2,59% 40,02 40,85 40,44 40,30 40,56 1.723 67.133.896
11/3/2026 41,31 41,37 -2,24% 39,25 41,78 40,91 41,37 41,38 2.484 101.868.828
10/3/2026 41,51 42,32 +1,24% 41,51 42,41 42,09 42,10 42,36 1.636 66.557.582
9/3/2026 41,28 41,80 +0,38% 40,73 41,90 41,25 41,74 41,93 2.049 82.441.626
6/3/2026 41,45 41,64 -0,83% 41,11 41,90 41,60 41,49 41,78 1.762 74.028.202
5/3/2026 42,51 41,99 -1,89% 41,46 42,78 41,80 41,80 42,00 1.708 74.042.898
4/3/2026 41,57 42,80 +2,74% 41,56 43,00 42,33 42,72 42,86 1.484 83.041.601
3/3/2026 41,97 41,66 -1,68% 40,64 41,98 41,36 41,35 41,70 2.893 127.131.030
2/3/2026 42,85 42,37 -1,47% 41,92 43,10 42,43 42,16 42,43 2.866 108.718.301
27/2/2026 42,68 43,00 +1,06% 42,21 43,46 43,00 42,99 43,25 2.190 85.962.073
26/2/2026 42,30 42,55 +0,61% 42,08 42,87 42,51 42,53 42,84 1.619 66.501.673
25/2/2026 42,52 42,29 -0,94% 42,08 42,73 42,41 42,18 42,37 1.508 68.639.400
24/2/2026 42,21 42,69 +1,91% 41,65 42,98 42,39 42,63 42,90 2.348 84.160.830
23/2/2026 40,73 41,89 +2,57% 40,73 42,10 41,75 41,85 41,99 3.031 114.536.481
20/2/2026 40,89 40,84 -0,12% 39,96 40,95 40,59 40,77 40,94 1.926 72.041.049
19/2/2026 40,51 40,89 +0,39% 40,42 41,40 41,02 40,74 40,92 1.721 77.020.050
18/2/2026 40,99 40,73 -0,29% 40,42 41,37 40,74 40,55 40,75 1.336 55.876.448
13/2/2026 41,02 40,85 -0,63% 40,55 41,60 41,03 40,85 41,06 1.906 80.179.636
11/2/2026 40,50 41,11 +0,56% 40,50 42,81 41,76 40,95 41,11 2.604 129.854.572
10/2/2026 39,72 40,88 +2,20% 39,61 40,88 40,33 40,86 40,88 2.601 91.298.240
9/2/2026 38,90 40,00 +3,41% 38,60 40,00 39,24 39,61 40,00 2.021 78.183.059
6/2/2026 38,81 38,68 -0,21% 38,42 39,07 38,76 38,68 38,95 2.185 67.743.770
5/2/2026 38,17 38,76 +1,57% 38,15 39,13 38,79 38,76 38,90 1.835 75.731.273
4/2/2026 38,50 38,16 -0,42% 37,74 38,53 38,10 37,86 38,16 1.578 72.311.458
3/2/2026 37,65 38,32 +2,24% 37,41 38,53 38,13 38,32 38,54 2.791 83.429.665
2/2/2026 37,39 37,48 +0,73% 37,24 38,03 37,63 37,48 37,70 3.036 94.635.809
30/1/2026 37,39 37,21 -1,04% 37,12 37,86 37,47 37,21 37,47 3.175 83.536.017
29/1/2026 37,86 37,60 -1,26% 37,15 38,15 37,58 37,46 37,60 1.888 75.734.577
28/1/2026 37,25 38,08 +2,78% 37,19 38,08 37,69 37,93 38,08 2.175 99.053.255
27/1/2026 37,02 37,05 -0,11% 37,01 37,78 37,25 37,05 37,25 2.196 91.573.274
26/1/2026 37,01 37,09 +0,76% 36,60 37,25 36,92 36,91 37,09 2.153 87.656.338
23/1/2026 36,01 36,81 +1,54% 36,01 37,31 36,63 36,81 37,06 2.475 84.135.758
22/1/2026 34,31 36,25 +4,32% 34,30 36,31 35,68 35,93 36,25 2.593 91.561.989
21/1/2026 34,31 34,75 +1,91% 33,94 34,75 34,30 34,56 34,75 1.872 74.848.658
20/1/2026 32,75 34,10 +3,90% 32,51 34,10 33,51 33,99 34,10 2.726 69.418.546
19/1/2026 32,54 32,82 +1,86% 32,38 32,82 32,63 32,74 32,82 1.914 48.700.717
16/1/2026 32,74 32,22 -2,33% 32,22 32,99 32,46 32,22 32,44 2.712 71.649.210
15/1/2026 33,09 32,99 +0,73% 32,27 33,20 32,69 32,97 32,99 1.969 60.691.967
14/1/2026 32,51 32,75 +0,77% 32,44 33,00 32,76 32,75 32,90 1.698 63.721.988
13/1/2026 33,45 32,50 -3,27% 32,35 33,45 32,80 32,42 32,50 2.717 64.228.384
12/1/2026 33,41 33,60 +0,06% 33,01 33,60 33,37 33,35 33,60 2.201 54.304.735
9/1/2026 33,14 33,58 +1,33% 32,86 33,69 33,46 33,23 33,58 1.690 49.391.262
8/1/2026 32,87 33,14 +1,04% 32,60 33,25 32,95 33,00 33,14 1.593 49.207.518
7/1/2026 33,11 32,80 -1,09% 32,80 33,31 33,05 32,80 32,95 1.552 55.059.304
6/1/2026 33,15 33,16 -0,42% 32,73 33,36 33,07 32,97 33,16 2.389 59.241.554
5/1/2026 32,89 33,30 +2,15% 32,69 33,30 33,00 33,20 33,30 2.723 61.608.090
2/1/2026 33,10 32,60 -0,94% 32,60 33,39 33,02 32,60 32,84 1.874 60.549.017
30/12/2025 33,05 32,91 0,00% 32,91 33,31 33,10 32,91 33,19 1.812 52.039.518
29/12/2025 33,02 32,91 -1,91% 32,75 33,70 33,01 32,91 33,13 1.519 52.772.658
26/12/2025 32,58 33,55 +3,55% 32,40 33,55 32,79 33,04 33,55 2.046 55.184.033
23/12/2025 32,80 32,40 -0,61% 32,38 32,84 32,63 32,40 32,62 2.353 65.747.522
22/12/2025 32,89 32,60 -0,18% 32,15 32,89 32,37 32,44 32,60 2.413 74.912.562
19/12/2025 32,92 32,66 -2,36% 32,66 33,27 32,91 32,66 32,74 2.263 67.714.423
18/12/2025 32,87 33,45 +1,33% 32,67 33,45 32,98 33,00 33,45 1.735 56.134.067
17/12/2025 32,92 33,01 -0,12% 32,00 33,48 32,67 32,96 33,01 2.109 79.202.046
16/12/2025 33,46 33,05 -3,22% 32,81 33,84 33,05 32,86 33,05 2.795 74.795.958
15/12/2025 33,48 34,15 +1,64% 33,34 34,15 33,83 33,95 34,15 1.908 67.925.778
12/12/2025 33,44 33,60 +1,51% 33,07 33,75 33,35 33,28 33,60 1.951 57.465.915
11/12/2025 34,09 33,10 -4,06% 33,10 34,48 33,81 33,10 33,43 1.604 75.999.200
10/12/2025 33,45 34,50 +3,14% 33,38 34,50 33,87 34,12 34,50 1.657 60.566.588
9/12/2025 34,03 33,45 -1,09% 32,91 34,03 33,36 33,45 33,51 2.231 62.897.217
8/12/2025 33,54 33,82 +1,87% 33,41 33,99 33,65 33,60 33,82 2.382 66.978.960
5/12/2025 35,01 33,20 -5,17% 33,20 35,08 34,13 33,20 33,66 2.388 89.606.968
4/12/2025 34,56 35,01 +1,92% 34,35 35,01 34,77 35,00 35,01 1.744 63.698.369
3/12/2025 35,10 34,35 -2,94% 34,20 35,39 34,67 34,33 34,35 2.697 73.536.881
2/12/2025 34,83 35,39 +1,17% 34,60 35,39 34,93 34,96 35,39 2.189 82.465.284
1/12/2025 35,80 34,98 -1,63% 34,61 35,81 34,86 34,68 34,98 2.680 78.236.397
28/11/2025 35,25 35,56 +0,11% 35,11 35,58 35,36 35,41 35,58 1.860 55.838.419
27/11/2025 35,23 35,52 +1,49% 35,11 35,56 35,33 35,41 35,52 1.685 54.202.052
26/11/2025 34,79 35,00 0,00% 34,70 35,45 35,22 35,00 35,13 1.904 65.449.078
25/11/2025 34,57 35,00 +0,81% 34,36 35,01 34,71 34,65 35,00 1.660 59.474.422
24/11/2025 34,39 34,72 +0,35% 34,33 34,95 34,59 34,72 34,78 2.007 86.700.059
21/11/2025 34,38 34,60 +0,09% 33,95 34,67 34,33 34,49 34,60 1.651 48.895.223
19/11/2025 34,74 34,57 -0,89% 34,27 34,90 34,51 34,39 34,57 1.271 46.854.972
18/11/2025 34,10 34,88 +2,29% 33,90 34,97 34,72 34,70 34,88 1.929 58.283.131
17/11/2025 34,80 34,10 -1,98% 34,10 34,88 34,45 34,08 34,41 2.444 78.904.249
14/11/2025 35,39 34,79 -1,36% 34,79 35,40 35,12 34,79 34,92 1.923 65.979.807
13/11/2025 35,05 35,27 +0,63% 34,41 35,39 34,94 35,11 35,27 2.373 65.023.707
12/11/2025 34,70 35,05 +1,01% 34,61 35,20 34,94 35,03 35,05 2.654 82.078.320
11/11/2025 33,40 34,70 +4,11% 33,40 34,70 34,14 34,58 34,70 2.942 74.022.158
10/11/2025 33,63 33,33 -0,60% 33,33 33,88 33,51 33,33 33,50 2.118 72.043.809
7/11/2025 33,55 33,53 +0,57% 33,33 33,94 33,70 33,53 33,79 1.914 62.998.237
6/11/2025 33,85 33,34 -1,04% 33,34 34,21 33,82 33,34 33,86 1.968 65.166.726
5/11/2025 32,99 33,69 +1,72% 32,99 34,22 33,78 33,69 33,97 3.016 89.483.227
4/11/2025 32,24 33,12 +2,22% 31,80 33,14 32,83 32,96 33,12 2.891 82.669.110
3/11/2025 32,11 32,40 +0,87% 32,04 32,51 32,26 32,25 32,40 3.682 84.622.889
31/10/2025 34,41 32,12 -6,36% 32,12 34,61 32,76 32,12 32,40 4.934 117.420.220
30/10/2025 34,16 34,30 -0,72% 33,85 34,35 34,13 33,98 34,34 1.633 54.694.948
29/10/2025 34,41 34,55 -0,29% 34,15 34,67 34,47 34,44 34,55 1.835 63.146.197
28/10/2025 34,48 34,65 -0,32% 33,09 34,76 34,51 34,63 34,65 3.028 123.412.659
27/10/2025 33,99 34,76 +1,34% 33,96 35,08 34,73 34,55 34,76 2.337 78.221.796
24/10/2025 33,68 34,30 +1,87% 33,62 34,48 34,12 34,30 34,43 2.394 73.666.170
23/10/2025 33,14 33,67 +1,32% 32,98 33,67 33,37 33,64 33,67 1.176 46.529.985
22/10/2025 33,21 33,23 +0,12% 32,88 33,26 33,12 33,16 33,23 1.474 55.789.883
21/10/2025 32,79 33,19 +0,82% 32,69 33,19 32,96 33,05 33,19 1.989 53.147.650
20/10/2025 33,00 32,92 -0,51% 32,82 33,24 32,94 32,92 32,94 2.084 71.408.873
17/10/2025 32,50 33,09 +2,13% 32,32 33,28 32,97 32,92 33,09 1.523 52.312.688
16/10/2025 32,55 32,40 -0,46% 32,20 32,55 32,36 32,40 32,43 1.752 62.833.714
15/10/2025 32,59 32,55 +0,77% 31,91 32,99 32,61 32,55 32,64 1.749 55.801.655
14/10/2025 32,11 32,30 -0,15% 31,96 32,31 32,18 32,15 32,30 1.994 60.682.284
13/10/2025 32,36 32,35 -0,46% 32,35 32,81 32,57 32,35 32,50 1.949 58.179.866
10/10/2025 32,34 32,50 +0,65% 31,91 32,50 32,17 32,42 32,50 1.619 54.898.843
9/10/2025 32,41 32,29 -0,31% 32,05 32,60 32,25 32,26 32,34 1.842 51.977.233
8/10/2025 31,99 32,39 +0,28% 31,71 32,45 32,16 32,39 32,40 2.406 103.510.459
7/10/2025 32,82 32,30 -2,30% 32,05 32,94 32,32 32,14 32,30 2.660 85.695.880
6/10/2025 33,32 33,06 -0,81% 33,01 33,49 33,18 33,02 33,06 2.832 101.065.337
3/10/2025 33,30 33,33 +0,33% 32,77 33,33 33,04 33,22 33,33 1.920 75.721.281
2/10/2025 33,81 33,22 -1,72% 33,22 34,01 33,52 33,22 33,38 1.571 56.113.336
1/10/2025 34,07 33,80 -1,05% 33,75 34,19 33,90 33,80 33,87 2.139 76.164.253
30/9/2025 33,52 34,16 +1,88% 33,52 34,38 34,11 34,01 34,16 2.765 96.689.851
29/9/2025 33,02 33,53 +1,67% 32,97 33,78 33,46 33,50 33,53 1.604 69.377.645
26/9/2025 33,20 32,98 -0,06% 32,74 33,20 32,90 32,82 32,98 2.125 68.019.283
25/9/2025 33,49 33,00 -1,40% 33,00 33,49 33,16 33,00 33,02 1.416 60.604.386
24/9/2025 33,43 33,47 +0,24% 33,22 33,54 33,35 33,34 33,47 1.580 60.885.334
23/9/2025 33,59 33,39 -0,45% 33,39 33,71 33,49 33,39 33,50 1.510 52.714.203
22/9/2025 33,55 33,54 +0,12% 33,32 33,73 33,51 33,42 33,54 1.547 62.845.886
19/9/2025 33,72 33,50 -0,59% 33,40 33,86 33,58 33,44 33,50 2.097 67.788.468
18/9/2025 33,97 33,70 -0,38% 33,70 33,97 33,78 33,70 33,92 1.369 75.421.112
17/9/2025 33,38 33,83 +0,68% 33,30 34,03 33,77 33,83 33,84 1.822 62.541.292
16/9/2025 33,73 33,60 -0,39% 33,38 33,90 33,59 33,60 33,67 2.109 76.796.012
15/9/2025 33,55 33,73 +0,99% 33,41 33,80 33,65 33,68 33,73 1.965 80.416.933
12/9/2025 33,46 33,40 +0,03% 33,27 33,59 33,45 33,40 33,53 1.542 64.594.909
11/9/2025 33,13 33,39 +1,34% 33,01 33,51 33,32 33,39 33,52 1.356 59.435.701
10/9/2025 33,45 32,95 -1,49% 32,01 33,45 33,11 32,95 33,20 1.865 81.004.789
9/9/2025 33,59 33,45 -0,56% 33,12 33,71 33,41 33,45 33,46 1.943 72.897.971
8/9/2025 34,01 33,64 -0,56% 33,40 34,18 33,68 33,55 33,64 2.219 74.167.012
5/9/2025 33,59 33,83 +0,53% 33,51 33,92 33,72 33,70 33,83 1.642 71.618.482
4/9/2025 33,70 33,65 +0,42% 33,20 33,71 33,47 33,63 33,65 1.738 71.855.857
3/9/2025 33,44 33,51 -0,83% 33,20 33,68 33,49 33,38 33,51 2.030 71.748.207
2/9/2025 33,65 33,79 +0,42% 33,25 33,80 33,49 33,40 33,79 2.235 61.926.923
1/9/2025 33,85 33,65 -0,44% 33,54 34,30 33,84 33,57 33,65 2.064 77.708.944
29/8/2025 33,91 33,80 -0,21% 33,71 34,30 33,92 33,79 33,80 2.991 79.305.154
28/8/2025 34,25 33,87 -0,67% 33,87 34,47 34,18 33,87 34,00 2.436 82.492.580
27/8/2025 34,45 34,10 -1,27% 34,05 34,50 34,21 34,10 34,13 2.257 65.482.953
26/8/2025 34,70 34,54 -1,06% 34,50 34,93 34,68 34,51 34,54 2.187 64.903.926
25/8/2025 34,36 34,91 +1,63% 34,17 35,09 34,82 34,89 34,91 2.201 64.541.803
22/8/2025 34,03 34,35 +1,00% 33,95 34,37 34,18 34,30 34,35 1.761 56.881.161
21/8/2025 33,50 34,01 +0,59% 33,50 34,21 34,02 34,01 34,10 1.649 58.072.714
20/8/2025 33,76 33,81 -0,62% 33,68 34,30 33,98 33,81 33,92 1.728 66.483.269
19/8/2025 33,94 34,02 +0,35% 33,47 34,02 33,80 33,95 34,02 2.345 72.740.912
18/8/2025 33,39 33,90 +0,74% 33,30 34,02 33,86 33,87 33,90 2.192 60.345.348
15/8/2025 33,02 33,65 +0,60% 32,97 33,65 33,30 33,44 33,65 1.840 50.294.197
14/8/2025 33,03 33,45 +1,67% 32,89 33,74 33,38 33,42 33,45 1.653 48.596.342
13/8/2025 32,95 32,90 -0,42% 32,82 33,16 32,98 32,90 33,00 1.874 50.139.052
12/8/2025 33,28 33,04 -0,33% 32,90 33,63 33,14 32,97 33,04 2.187 58.294.668
11/8/2025 33,06 33,15 +0,52% 32,85 33,84 33,42 33,15 33,32 2.378 62.090.755
8/8/2025 33,00 32,98 +0,55% 32,17 33,03 32,70 32,85 32,98 1.857 61.490.815
7/8/2025 32,78 32,80 -0,39% 32,45 33,05 32,73 32,80 33,07 2.315 72.783.500
6/8/2025 32,25 32,93 +1,98% 32,16 32,94 32,74 32,83 32,93 2.883 69.765.351
5/8/2025 31,95 32,29 +0,94% 31,92 32,43 32,23 32,17 32,29 2.250 62.167.353
4/8/2025 31,88 31,99 +1,36% 31,70 32,14 31,91 31,94 31,99 2.266 59.826.301
1/8/2025 31,40 31,56 +0,38% 31,26 31,72 31,52 31,55 31,56 2.438 57.002.751
31/7/2025 30,96 31,44 +0,93% 30,86 31,63 31,38 31,44 31,56 2.547 64.391.753
30/7/2025 30,36 31,15 +2,13% 30,36 31,40 31,06 31,15 31,38 2.062 58.681.264
29/7/2025 30,60 30,50 0,00% 30,29 31,00 30,59 30,50 30,56 2.211 59.521.625
28/7/2025 30,08 30,50 -0,65% 30,08 30,76 30,54 30,50 30,72 2.054 66.275.192
25/7/2025 30,76 30,70 -0,29% 30,67 30,96 30,76 30,70 30,73 1.721 37.302.130
24/7/2025 30,55 30,79 -0,13% 30,33 30,90 30,68 30,66 30,79 1.657 43.059.581
23/7/2025 30,30 30,83 +2,43% 30,24 30,86 30,65 30,68 30,83 1.954 50.464.807
22/7/2025 31,35 30,10 -2,53% 30,10 31,36 30,59 30,10 30,30 2.408 60.466.128
21/7/2025 30,93 30,88 +0,26% 30,88 31,19 31,03 30,88 31,13 2.240 68.295.185
18/7/2025 31,29 30,80 -1,88% 30,80 31,57 31,06 30,80 30,90 2.315 58.523.993
17/7/2025 31,30 31,39 +0,58% 31,20 31,71 31,51 31,35 31,39 2.076 69.871.564
16/7/2025 31,28 31,21 +0,35% 30,94 31,39 31,12 31,21 31,30 2.191 49.607.836
15/7/2025 31,11 31,10 +0,29% 30,89 31,32 31,10 31,10 31,27 2.819 64.561.034
14/7/2025 32,02 31,01 -3,15% 31,01 32,10 31,36 31,01 31,17 3.082 69.596.307
11/7/2025 32,13 32,02 +0,63% 31,95 32,44 32,23 32,02 32,09 2.258 74.434.200
10/7/2025 31,49 31,82 +0,13% 31,20 32,14 31,76 31,82 32,05 2.877 73.058.636
9/7/2025 31,50 31,78 +0,35% 31,32 31,79 31,58 31,60 31,80 1.583 54.076.604
8/7/2025 32,11 31,67 -1,74% 31,21 32,37 31,55 31,49 31,67 2.655 61.329.066
7/7/2025 32,40 32,23 -0,49% 32,11 32,75 32,40 32,21 32,23 2.465 63.503.067
4/7/2025 32,05 32,39 +1,41% 32,01 32,52 32,28 32,30 32,42 1.837 55.592.493
3/7/2025 31,50 31,94 +0,95% 31,50 32,18 31,93 31,94 32,16 2.448 65.053.738
2/7/2025 31,23 31,64 +1,41% 30,97 31,64 31,39 31,50 31,64 2.509 79.357.526
1/7/2025 31,00 31,20 +0,97% 30,82 31,43 31,19 31,20 31,25 4.812 79.981.186
30/6/2025 30,39 30,90 +1,34% 29,92 31,50 30,51 30,90 31,00 6.217 395.804.997
27/6/2025 30,71 30,49 -0,23% 30,15 30,71 30,44 30,45 30,49 1.915 53.283.164
26/6/2025 29,86 30,56 +2,55% 29,82 30,56 30,32 30,54 30,56 1.891 48.929.976
25/6/2025 30,61 29,80 -2,45% 29,80 30,70 30,05 29,80 30,07 2.043 57.609.627
24/6/2025 30,60 30,55 -0,10% 30,24 30,70 30,52 30,55 30,69 2.069 57.154.787
23/6/2025 30,28 30,58 +1,12% 30,07 30,59 30,33 30,35 30,58 2.637 67.990.016
20/6/2025 30,09 30,24 +1,17% 29,71 30,32 30,16 30,12 30,26 2.040 64.573.998
18/6/2025 30,19 29,89 -0,76% 29,63 30,19 29,86 29,67 29,89 1.889 61.169.433
17/6/2025 30,18 30,12 -0,59% 29,83 30,44 30,07 30,03 30,12 2.209 59.557.404
16/6/2025 29,79 30,30 +1,30% 29,72 30,54 30,32 30,30 30,43 2.587 73.066.909
13/6/2025 29,70 29,91 +0,07% 29,33 30,09 29,87 29,91 29,93 2.856 62.691.732
12/6/2025 29,70 29,89 +0,47% 29,40 29,89 29,63 29,67 29,89 1.814 51.662.877
11/6/2025 29,00 29,75 +2,06% 28,88 29,86 29,54 29,62 29,75 2.588 69.921.151
10/6/2025 29,10 29,15 +1,32% 28,86 29,28 29,07 28,99 29,15 2.822 63.884.780
9/6/2025 29,10 28,77 -0,14% 28,37 29,24 28,74 28,77 29,03 2.235 75.921.002
6/6/2025 29,25 28,81 0,00% 28,63 29,44 28,83 28,81 28,82 2.841 85.283.561
5/6/2025 29,50 28,81 -1,87% 28,74 29,53 29,06 28,81 29,00 2.814 78.568.249
4/6/2025 29,45 29,36 +0,10% 29,25 29,61 29,45 29,36 29,55 2.561 74.378.476

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.