O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
3/6/2025 29,28 29,33 +0,86% 29,01 29,63 29,30 29,24 29,33 3.360 91.951.795
2/6/2025 28,66 29,08 +1,39% 28,66 29,56 29,10 29,01 29,08 4.000 126.339.303
30/5/2025 28,18 28,68 +1,88% 27,87 28,69 28,38 28,66 28,68 3.369 98.928.017
29/5/2025 28,32 28,15 -0,64% 27,90 28,35 28,15 28,15 28,24 2.741 116.325.847
28/5/2025 28,27 28,33 +0,21% 27,87 28,40 28,11 28,29 28,33 4.528 166.861.778
27/5/2025 28,00 28,27 +1,33% 27,90 28,48 28,31 28,15 28,27 2.073 64.050.142
26/5/2025 27,68 27,90 +0,94% 27,56 28,03 27,87 27,89 27,90 2.162 47.103.862
23/5/2025 27,29 27,64 -0,40% 27,08 27,82 27,56 27,64 27,80 1.980 56.861.362
22/5/2025 27,49 27,75 +0,07% 27,40 27,91 27,67 27,75 27,89 2.243 58.813.625
21/5/2025 27,62 27,73 +0,40% 27,29 27,75 27,49 27,54 27,73 2.513 62.208.091
20/5/2025 27,68 27,62 -0,11% 27,35 27,87 27,59 27,62 27,77 3.095 68.436.170
19/5/2025 27,31 27,65 -0,58% 27,29 27,76 27,53 27,60 27,65 2.372 104.358.570
16/5/2025 28,26 27,81 -1,59% 27,63 28,30 27,97 27,78 27,81 2.540 75.313.084
15/5/2025 28,37 28,26 -0,98% 27,91 28,59 28,14 28,26 28,27 2.413 76.272.055
14/5/2025 28,35 28,54 -0,21% 27,88 28,87 28,52 28,42 28,54 2.636 98.784.924
13/5/2025 27,35 28,60 +4,99% 27,30 28,77 28,12 28,41 28,60 2.982 105.607.128
12/5/2025 28,10 27,24 -2,30% 27,24 28,27 27,63 27,24 27,37 2.938 73.573.168
9/5/2025 28,08 27,88 -0,11% 27,64 28,41 27,93 27,88 27,97 2.116 59.564.081
8/5/2025 28,40 27,91 -1,41% 27,88 28,64 28,20 27,91 28,03 1.737 55.677.494
7/5/2025 28,35 28,31 +0,43% 28,19 28,59 28,38 28,30 28,31 1.865 64.753.552
6/5/2025 27,78 28,19 +2,17% 27,52 28,31 28,03 28,06 28,19 2.528 76.102.711
5/5/2025 27,50 27,59 -0,36% 27,38 27,70 27,53 27,50 27,59 2.851 63.864.087
2/5/2025 27,94 27,69 +1,76% 27,30 27,94 27,55 27,60 27,69 2.939 65.670.024
29/4/2025 27,37 27,21 +0,07% 27,21 27,87 27,59 27,21 27,34 2.832 69.586.750
28/4/2025 27,16 27,19 +0,15% 26,51 27,23 27,12 27,15 27,19 2.380 52.429.866
25/4/2025 27,33 27,15 -1,13% 26,96 27,72 27,30 27,15 27,20 2.495 69.241.120
24/4/2025 26,90 27,46 +1,93% 26,87 27,63 27,36 27,39 27,46 2.732 61.895.374
23/4/2025 26,65 26,94 +2,28% 26,53 27,28 26,97 26,94 27,11 2.189 62.407.439
22/4/2025 26,41 26,34 -1,09% 25,99 26,67 26,40 26,27 26,34 3.035 62.461.864
17/4/2025 25,98 26,63 +2,82% 25,61 26,68 26,39 26,62 26,63 2.859 65.675.264
16/4/2025 25,54 25,90 +2,09% 25,28 26,28 25,87 25,85 25,90 3.205 76.524.743
15/4/2025 25,75 25,37 -50,25% 25,37 26,78 25,74 25,37 25,57 2.836 101.331.664
14/4/2025 50,55 50,99 +1,19% 50,21 51,41 50,84 50,97 50,99 2.207 82.234.057
11/4/2025 50,63 50,39 +0,26% 49,94 51,03 50,45 50,34 50,39 1.741 78.969.887
10/4/2025 50,22 50,26 -0,55% 49,99 51,10 50,39 50,25 50,42 2.098 114.284.466
9/4/2025 49,94 50,54 +1,22% 49,60 51,80 50,84 50,53 50,54 2.272 121.360.500
8/4/2025 49,52 49,93 +1,01% 49,52 50,29 49,98 49,92 49,93 2.399 93.803.321
7/4/2025 51,01 49,43 -3,15% 49,25 51,13 49,90 49,43 49,64 3.998 147.628.765
4/4/2025 52,40 51,04 -2,63% 51,02 52,45 51,61 51,04 51,48 1.849 81.305.037
3/4/2025 51,16 52,42 +1,59% 51,11 53,45 52,40 52,00 52,42 2.087 90.402.463
2/4/2025 51,91 51,60 -1,05% 51,39 52,46 51,80 51,60 51,71 2.850 152.302.786
1/4/2025 49,83 52,15 +4,61% 49,65 52,38 51,69 52,15 52,28 3.503 175.674.769
31/3/2025 50,09 49,85 -0,70% 49,55 50,45 50,02 49,85 49,91 2.485 99.918.382
28/3/2025 50,38 50,20 -0,10% 49,97 50,76 50,33 50,20 50,41 1.702 76.835.926
27/3/2025 50,12 50,25 +0,10% 49,83 50,90 50,49 50,25 50,51 1.861 89.246.976
26/3/2025 48,99 50,20 +2,51% 48,81 50,52 49,68 50,13 50,20 2.637 115.259.786
25/3/2025 49,59 48,97 -1,07% 48,70 49,81 49,06 48,95 48,97 3.571 122.433.987
24/3/2025 49,83 49,50 -0,42% 49,42 50,06 49,70 49,50 49,70 4.085 83.684.924
21/3/2025 49,29 49,71 +0,87% 49,29 50,04 49,71 49,71 49,86 2.277 93.600.601
20/3/2025 50,59 49,28 -2,42% 48,72 50,97 49,23 49,20 49,28 3.333 136.883.902
19/3/2025 51,04 50,50 -1,88% 49,90 51,38 50,75 50,50 50,60 1.738 86.838.291
18/3/2025 51,53 51,47 +0,57% 51,11 51,60 51,35 51,29 51,47 2.081 76.129.293
17/3/2025 51,16 51,18 -0,02% 50,59 51,57 51,19 51,18 51,26 2.538 92.600.665
14/3/2025 49,77 51,19 +2,56% 49,77 51,35 50,90 51,19 51,30 2.040 92.353.379
13/3/2025 49,29 49,91 +1,86% 48,23 50,10 49,46 49,81 49,91 1.924 78.781.374
12/3/2025 48,86 49,00 -0,28% 48,60 49,28 48,95 49,00 49,10 2.018 73.625.593
11/3/2025 49,89 49,14 -1,96% 48,64 49,90 49,28 48,96 49,14 2.368 100.789.278
10/3/2025 49,40 50,12 +1,25% 48,91 50,12 49,48 49,81 50,12 2.074 75.361.519
7/3/2025 49,00 49,50 +1,27% 48,22 49,81 49,23 49,45 49,50 2.092 92.594.218
6/3/2025 48,79 48,88 +0,18% 48,12 49,13 48,58 48,54 48,88 3.566 97.323.253
5/3/2025 49,00 48,79 +0,99% 47,55 49,35 48,43 48,75 48,79 2.179 90.912.448
28/2/2025 48,97 48,31 -4,24% 47,71 49,12 48,23 48,09 48,36 3.290 127.972.299
27/2/2025 50,00 50,45 +1,10% 49,57 50,70 50,17 50,22 50,45 2.661 103.118.839
26/2/2025 53,08 49,90 -6,57% 49,58 53,22 50,27 49,90 50,14 3.581 213.673.603
25/2/2025 52,85 53,41 +1,37% 52,85 53,72 53,46 53,41 53,45 2.744 96.244.190
24/2/2025 52,74 52,69 +0,30% 52,39 53,86 52,95 52,69 52,85 4.892 111.553.867
21/2/2025 52,25 52,53 +0,50% 51,60 53,29 52,39 52,53 52,96 1.758 87.071.057
20/2/2025 53,09 52,27 -0,44% 51,60 53,09 52,17 51,80 52,27 1.994 77.400.412
19/2/2025 53,61 52,50 -1,87% 52,50 53,99 52,80 52,50 52,92 2.065 78.420.439
18/2/2025 53,20 53,50 +0,56% 52,05 53,66 53,32 53,31 53,50 1.403 74.949.272
17/2/2025 54,30 53,20 -0,84% 53,15 54,32 53,48 53,20 53,40 2.179 86.112.589
14/2/2025 53,55 53,65 +0,49% 53,50 54,25 53,80 53,65 54,00 1.650 89.715.735
13/2/2025 52,50 53,39 +1,97% 52,20 53,54 53,16 53,39 53,46 1.526 82.485.311
12/2/2025 52,27 52,36 +0,15% 51,61 53,06 52,32 52,30 52,36 1.803 102.715.177
11/2/2025 50,26 52,28 +4,06% 50,20 52,78 52,03 52,26 52,28 2.736 158.922.200
10/2/2025 50,90 50,24 -0,99% 50,20 51,40 50,56 50,24 50,42 2.283 117.360.453
7/2/2025 50,91 50,74 -0,22% 50,64 51,45 50,93 50,74 51,05 1.609 74.565.628
6/2/2025 51,68 50,85 -1,63% 50,59 52,06 51,19 50,85 51,04 1.824 82.640.154
5/2/2025 51,70 51,69 +0,06% 51,33 52,00 51,60 51,53 51,69 1.679 78.437.113
4/2/2025 51,55 51,66 +0,04% 51,01 51,87 51,53 51,43 51,66 1.553 72.751.428
3/2/2025 51,50 51,64 +0,35% 50,76 51,64 51,35 51,27 51,64 2.120 104.819.019
31/1/2025 51,55 51,46 -0,23% 51,34 52,31 51,80 51,46 51,94 1.906 103.161.799
30/1/2025 51,03 51,58 +0,96% 50,87 52,00 51,43 51,50 51,58 1.875 108.348.167
29/1/2025 51,12 51,09 -1,10% 50,88 51,61 51,14 50,99 51,09 1.535 87.778.450
28/1/2025 52,73 51,66 -2,33% 51,07 52,73 51,69 51,24 51,66 1.907 109.418.853
27/1/2025 50,56 52,89 +4,73% 50,56 52,89 52,00 52,33 52,89 1.567 114.982.470
24/1/2025 50,51 50,50 -0,02% 50,15 50,76 50,42 50,25 50,50 1.403 68.874.171
23/1/2025 50,60 50,51 +0,12% 50,51 51,25 50,95 50,51 50,70 1.572 75.131.956
22/1/2025 49,53 50,45 +1,51% 49,53 51,01 50,60 50,45 50,90 1.712 96.495.619
21/1/2025 48,74 49,70 +2,01% 48,72 50,08 49,48 49,70 50,06 3.527 89.514.666
20/1/2025 49,00 48,72 -0,39% 48,30 49,20 48,87 48,72 49,09 4.967 93.968.584
17/1/2025 48,50 48,91 +1,45% 48,15 49,19 48,76 48,91 49,19 1.746 83.703.699
16/1/2025 48,83 48,21 -1,59% 47,50 49,35 48,70 48,21 48,48 1.916 110.645.935
15/1/2025 47,23 48,99 +3,75% 47,22 48,99 47,89 48,49 48,99 2.345 80.162.212
14/1/2025 46,85 47,22 +0,81% 46,50 47,39 47,02 47,00 47,22 1.588 79.675.924
13/1/2025 46,86 46,84 -0,17% 46,50 47,03 46,80 46,71 46,84 2.143 80.866.107
10/1/2025 47,75 46,92 -1,74% 46,88 47,80 47,10 46,90 46,98 2.296 94.570.071
9/1/2025 47,10 47,75 +1,21% 47,10 48,12 47,68 47,75 48,12 1.509 64.036.506
8/1/2025 48,41 47,18 -3,36% 47,08 48,69 47,56 47,18 47,40 2.510 100.010.451
7/1/2025 47,74 48,82 +2,78% 47,50 49,18 48,49 48,55 48,82 2.573 91.572.888
6/1/2025 46,86 47,50 +1,06% 46,79 47,65 47,35 47,06 47,50 19.153 171.278.635
3/1/2025 47,10 47,00 +0,04% 46,34 47,50 46,69 46,53 47,00 2.405 78.697.194
2/1/2025 46,78 46,98 +0,09% 46,48 47,46 46,99 46,95 47,17 2.120 87.217.701
30/12/2024 47,20 46,94 -0,70% 46,61 47,45 46,94 46,75 46,94 2.266 75.294.891
27/12/2024 48,30 47,27 -1,93% 47,20 48,30 47,49 47,27 47,39 2.119 70.849.746
26/12/2024 48,25 48,20 -0,33% 48,16 48,81 48,37 48,20 48,30 3.963 98.696.071
23/12/2024 48,63 48,36 -2,42% 47,94 49,46 48,39 48,11 48,36 4.711 116.941.269
20/12/2024 48,79 49,56 +1,04% 48,50 49,56 49,15 49,46 49,56 2.022 94.889.952
19/12/2024 48,75 49,05 +1,15% 48,57 49,37 48,90 49,05 49,29 2.512 100.710.460
18/12/2024 49,24 48,49 -1,84% 48,35 49,27 48,72 48,49 48,70 2.122 110.204.993
17/12/2024 49,21 49,40 +0,78% 48,89 49,73 49,33 49,16 49,40 3.162 147.501.629
16/12/2024 49,40 49,02 -0,77% 49,02 50,11 49,50 49,02 49,41 2.756 86.330.031
13/12/2024 50,00 49,40 -1,18% 49,40 50,27 49,65 49,40 49,72 3.123 128.120.139
12/12/2024 51,58 49,99 -3,88% 49,25 52,21 50,85 49,80 49,99 2.459 122.158.134
11/12/2024 51,31 52,01 +1,74% 51,07 52,75 51,57 52,01 52,22 1.974 103.230.074
10/12/2024 51,11 51,12 -0,31% 51,07 51,75 51,34 51,12 51,45 1.966 94.261.588
9/12/2024 51,53 51,28 -0,70% 50,84 52,10 51,37 50,93 51,28 1.927 98.889.555
6/12/2024 51,92 51,64 -0,69% 50,95 52,60 51,84 51,64 52,07 2.472 123.152.951
5/12/2024 51,57 52,00 +1,92% 50,95 52,00 51,56 51,85 52,00 2.093 128.997.697
4/12/2024 51,02 51,02 -0,43% 50,82 51,50 51,15 51,02 51,45 1.881 106.364.365
3/12/2024 49,56 51,24 +2,89% 49,50 51,38 50,86 50,76 51,24 2.306 121.693.117
2/12/2024 49,01 49,80 +0,20% 48,74 50,02 49,46 49,64 49,80 2.806 101.157.595
29/11/2024 49,52 49,70 +1,39% 48,74 49,84 49,16 49,36 49,70 2.394 121.339.124
28/11/2024 50,68 49,02 -3,50% 49,02 51,24 49,75 49,02 49,50 2.913 119.936.534
27/11/2024 51,86 50,80 -1,74% 50,68 52,21 51,40 50,80 51,28 2.897 103.586.708
26/11/2024 51,33 51,70 +0,70% 51,04 52,13 51,74 51,52 51,70 2.354 123.614.757
25/11/2024 50,75 51,34 +0,86% 50,60 51,83 51,31 51,12 51,48 1.889 108.873.392
22/11/2024 50,80 50,90 +0,97% 50,46 51,33 50,76 50,65 50,90 1.686 76.818.524
21/11/2024 51,38 50,41 -3,24% 50,41 52,09 50,82 50,41 50,62 3.442 107.763.598
19/11/2024 51,59 52,10 +1,28% 51,33 52,26 51,89 51,85 52,10 1.895 89.438.610
18/11/2024 51,61 51,44 -0,31% 51,15 51,84 51,52 51,44 51,62 3.620 100.153.341
14/11/2024 51,81 51,60 -0,58% 51,60 52,40 52,02 51,60 51,99 1.907 95.589.599
13/11/2024 52,25 51,90 -1,05% 51,35 52,48 52,06 51,90 52,16 1.797 92.101.114
12/11/2024 52,99 52,45 -1,00% 52,02 53,17 52,50 52,11 52,45 2.471 123.357.838
11/11/2024 52,07 52,98 +2,22% 51,61 53,06 52,56 52,89 52,98 2.385 117.167.695
8/11/2024 52,65 51,83 -3,07% 51,78 53,34 52,15 51,83 51,91 2.435 109.474.657
7/11/2024 52,91 53,47 +0,43% 52,10 53,97 53,33 53,12 53,47 1.254 90.757.841
6/11/2024 53,02 53,24 +0,83% 52,08 54,74 53,58 52,90 53,24 2.568 231.061.434
5/11/2024 53,42 52,80 -1,12% 51,85 53,89 52,76 52,80 53,10 2.182 131.175.709
4/11/2024 52,30 53,40 +1,91% 52,00 53,40 53,05 53,00 53,40 2.272 114.417.411
1/11/2024 52,42 52,40 +0,34% 52,32 53,22 52,82 52,34 52,62 1.686 88.475.015
31/10/2024 52,54 52,22 -0,27% 52,22 53,26 52,78 52,22 52,53 1.315 66.748.823
30/10/2024 51,88 52,36 +0,67% 51,87 52,97 52,59 52,36 52,67 1.353 96.804.219
29/10/2024 53,59 52,01 -3,52% 52,01 54,33 53,02 52,01 52,40 2.171 123.568.894
28/10/2024 53,59 53,91 +0,96% 53,59 54,40 54,15 53,91 54,16 1.460 87.148.959
25/10/2024 53,52 53,40 -0,61% 53,01 53,85 53,47 53,40 53,43 1.909 114.311.195
24/10/2024 53,67 53,73 +0,62% 53,54 54,55 54,12 53,73 53,98 1.381 120.956.180
23/10/2024 53,21 53,40 -0,13% 53,14 53,81 53,57 53,40 53,62 1.597 101.073.516
22/10/2024 53,82 53,47 -2,39% 53,37 53,89 53,58 53,47 54,00 1.900 95.783.360
21/10/2024 54,65 54,78 +0,46% 54,39 55,02 54,70 54,42 54,78 7.604 134.938.469
18/10/2024 54,62 54,53 +0,15% 54,25 54,95 54,55 54,53 54,86 1.630 78.782.095
17/10/2024 54,02 54,45 +0,37% 53,51 54,89 54,42 54,45 54,78 1.607 85.981.664
16/10/2024 53,62 54,25 +1,88% 52,90 54,72 54,08 54,23 54,25 2.863 133.192.206
15/10/2024 53,15 53,25 -0,28% 53,09 53,79 53,33 53,08 53,25 1.855 82.188.023
14/10/2024 52,67 53,40 +1,52% 52,58 53,40 53,01 53,08 53,40 2.729 97.461.793
11/10/2024 53,37 52,60 -2,30% 52,56 53,80 53,05 52,56 52,60 1.579 77.439.091
10/10/2024 54,10 53,84 +0,11% 53,84 54,52 54,07 53,80 53,84 1.713 75.471.682
9/10/2024 54,12 53,78 -0,30% 53,75 54,25 53,97 53,75 53,90 1.825 85.992.123
8/10/2024 53,35 53,94 +0,35% 53,35 54,64 54,16 53,94 54,35 2.185 110.315.758
7/10/2024 54,77 53,75 -1,45% 53,75 55,17 54,20 53,67 53,75 2.073 96.165.324
4/10/2024 54,66 54,54 -0,29% 53,42 55,00 54,65 54,54 54,74 2.042 80.377.369
3/10/2024 55,96 54,70 -2,32% 54,68 56,12 55,16 54,68 54,70 2.400 91.509.826
2/10/2024 56,12 56,00 +0,61% 55,57 56,67 55,94 56,00 56,08 2.421 123.977.033
1/10/2024 55,84 55,66 +0,18% 55,59 56,70 56,15 55,66 55,83 2.290 109.338.545
30/9/2024 55,60 55,56 +1,13% 55,07 56,92 56,29 55,56 56,16 1.833 87.974.688
26/9/2024 55,76 54,94 -0,99% 54,87 56,00 55,30 54,93 54,94 1.922 82.638.091
25/9/2024 55,27 55,49 +0,23% 55,00 56,01 55,64 55,49 55,69 1.992 127.304.682
24/9/2024 55,50 55,36 +0,65% 54,86 55,76 55,39 55,19 55,36 2.663 141.176.489
23/9/2024 55,00 55,00 -0,27% 54,39 55,26 55,00 54,94 55,00 5.132 113.971.152
20/9/2024 55,02 55,15 +0,27% 54,84 55,71 55,20 55,01 55,15 1.747 95.958.129
19/9/2024 55,82 55,00 -1,27% 55,00 56,02 55,47 55,00 55,03 1.630 91.326.251
18/9/2024 55,59 55,71 +0,56% 55,39 56,30 55,91 55,71 55,76 2.115 121.378.482
17/9/2024 55,80 55,40 -0,57% 54,98 55,96 55,53 55,40 55,45 2.518 137.959.312
16/9/2024 54,86 55,72 +2,09% 54,85 55,72 55,35 55,54 55,72 2.143 89.683.675
13/9/2024 54,87 54,58 +0,29% 54,58 55,40 54,92 54,58 54,82 1.756 84.445.473
12/9/2024 54,64 54,42 -0,24% 54,13 54,87 54,62 54,42 54,69 1.797 74.355.388
11/9/2024 54,17 54,55 +0,89% 54,17 55,03 54,59 54,55 54,59 2.198 82.757.386
10/9/2024 53,99 54,07 -0,28% 53,93 54,72 54,38 54,07 54,36 2.339 134.958.208
9/9/2024 54,97 54,22 -0,86% 54,06 55,21 54,38 54,22 54,36 2.209 97.074.880

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.