O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

VIVT3F - TELEF BRASIL - ON EX

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
6/9/2024 55,02 54,69 -0,60% 54,69 55,65 55,18 54,69 54,89 2.007 98.853.810
5/9/2024 54,48 55,02 +0,86% 53,95 55,62 55,22 55,02 55,18 2.631 141.698.603
4/9/2024 53,22 54,55 +2,38% 53,01 54,96 54,31 54,55 54,61 3.199 113.299.035
3/9/2024 52,31 53,28 +2,46% 52,14 53,50 53,05 53,00 53,28 2.451 109.299.319
2/9/2024 51,64 52,00 +0,48% 51,41 52,08 51,78 51,98 52,00 2.541 103.087.289
30/8/2024 51,80 51,75 -0,08% 51,29 52,12 51,80 51,75 51,77 2.089 80.026.641
29/8/2024 51,93 51,79 +0,21% 51,24 52,00 51,66 51,79 51,91 2.227 103.322.135
28/8/2024 51,52 51,68 -0,14% 51,39 52,09 51,78 51,68 52,09 1.310 69.660.641
27/8/2024 52,19 51,75 -1,09% 50,95 52,38 51,96 51,75 51,82 1.767 91.652.979
26/8/2024 53,16 52,32 -1,65% 52,20 53,16 52,52 52,32 52,38 2.385 109.302.147
23/8/2024 51,97 53,20 +1,86% 51,90 53,47 52,93 53,20 53,44 2.462 102.574.416
22/8/2024 52,88 52,23 -0,99% 52,03 52,90 52,47 52,19 52,23 2.458 96.946.014
21/8/2024 52,43 52,75 +1,01% 52,35 53,10 52,69 52,52 52,75 2.055 102.113.059
20/8/2024 52,40 52,22 +0,21% 51,81 52,76 52,45 52,22 52,24 2.313 102.975.237
19/8/2024 52,10 52,11 -0,53% 51,50 52,70 52,30 52,11 52,15 7.661 169.206.661
16/8/2024 51,43 52,39 +2,54% 50,87 52,40 51,94 52,33 52,39 2.169 105.154.816
15/8/2024 51,62 51,09 -0,72% 50,90 51,79 51,27 51,09 51,12 2.544 95.188.998
14/8/2024 51,02 51,46 +1,10% 50,87 51,95 51,66 51,46 51,55 2.688 96.502.064
13/8/2024 50,65 50,90 +0,61% 50,65 51,36 51,03 50,90 51,13 2.528 93.352.202
12/8/2024 50,76 50,59 -0,39% 50,59 51,44 50,95 50,59 50,77 1.847 92.394.759
9/8/2024 50,49 50,79 +0,47% 50,23 51,09 50,62 50,64 50,79 1.821 74.702.472
8/8/2024 49,75 50,55 +1,30% 49,69 50,78 50,40 50,55 50,57 1.653 90.103.584
7/8/2024 48,94 49,90 +1,46% 48,94 49,98 49,67 49,74 49,90 1.747 81.124.621
6/8/2024 48,92 49,18 +0,37% 48,64 49,44 48,99 48,95 49,18 2.983 101.893.937
5/8/2024 49,37 49,00 -2,74% 48,70 49,63 49,09 48,94 49,00 3.134 124.278.135
2/8/2024 50,60 50,38 -0,65% 49,79 51,07 50,34 50,23 50,38 2.323 108.303.199
1/8/2024 48,66 50,71 +5,01% 48,56 50,92 50,06 50,55 50,71 2.495 132.474.191
31/7/2024 47,29 48,29 +2,40% 46,73 48,90 48,20 48,29 48,45 2.239 83.552.749
30/7/2024 48,25 47,16 -1,75% 47,15 48,99 47,69 47,16 47,70 1.971 91.245.728
29/7/2024 48,31 48,00 -1,09% 47,92 48,65 48,20 48,00 48,09 1.745 73.133.728
26/7/2024 48,79 48,53 -0,74% 48,53 49,07 48,83 48,53 48,62 1.721 64.897.414
25/7/2024 48,94 48,89 -0,43% 48,89 49,41 49,08 48,89 48,96 1.509 61.415.249
24/7/2024 48,57 49,10 +0,99% 48,57 49,16 49,00 49,10 49,12 1.324 56.222.744
23/7/2024 49,47 48,62 -2,00% 48,62 49,87 49,06 48,62 48,98 2.042 81.021.273
22/7/2024 49,10 49,61 +1,24% 48,94 49,71 49,45 49,61 49,66 1.920 84.050.654
19/7/2024 49,16 49,00 +0,16% 48,89 49,79 49,22 48,98 49,00 1.329 47.101.253
18/7/2024 49,87 48,92 -2,04% 48,92 50,04 49,54 48,92 49,20 2.145 70.230.013
17/7/2024 48,90 49,94 +1,57% 48,75 50,06 49,68 49,80 49,94 1.929 84.395.598
16/7/2024 48,99 49,17 +0,90% 48,96 49,69 49,27 49,05 49,17 2.284 100.393.011
15/7/2024 49,70 48,73 -1,91% 48,73 49,70 49,07 48,73 48,90 2.569 93.785.012
12/7/2024 48,99 49,68 +1,70% 48,80 49,78 49,53 49,50 49,68 2.091 102.568.497
11/7/2024 47,98 48,85 +3,21% 47,78 49,05 48,74 48,80 48,85 2.110 112.950.219
10/7/2024 46,76 47,33 +1,87% 46,76 47,68 47,20 47,33 47,35 2.459 83.217.338
9/7/2024 46,52 46,46 -0,02% 46,36 47,33 46,83 46,46 46,70 1.667 72.138.744
8/7/2024 46,42 46,47 +0,80% 45,73 46,57 46,13 46,20 46,47 2.092 81.729.023
5/7/2024 46,15 46,10 -0,22% 45,91 47,00 46,41 46,10 46,26 2.285 67.291.574
4/7/2024 45,83 46,20 +1,12% 45,78 46,30 46,04 46,00 46,20 1.769 81.451.252
3/7/2024 45,60 45,69 -0,24% 45,40 46,52 45,92 45,55 45,69 2.229 91.208.673
2/7/2024 45,70 45,80 -0,09% 45,50 46,30 45,86 45,76 45,80 2.211 81.121.833
1/7/2024 45,30 45,84 +0,79% 45,04 46,00 45,63 45,80 45,84 2.942 135.621.843
28/6/2024 45,96 45,48 -1,13% 45,40 45,99 45,69 45,45 45,48 2.112 75.756.938
27/6/2024 46,18 46,00 -0,39% 45,66 46,37 46,03 46,00 46,05 1.922 94.028.998
26/6/2024 45,34 46,18 +1,58% 44,94 46,31 45,85 46,18 46,28 2.322 106.723.410
25/6/2024 45,41 45,46 +0,18% 44,72 45,70 45,12 45,19 45,46 2.000 76.973.224
24/6/2024 44,49 45,38 +1,84% 44,32 45,38 45,10 45,14 45,38 2.187 80.164.403
21/6/2024 44,60 44,56 +0,22% 44,27 44,80 44,60 44,56 44,66 2.177 87.490.339
20/6/2024 44,33 44,46 -0,71% 44,12 44,75 44,41 44,46 44,70 1.843 75.403.795
19/6/2024 44,40 44,78 +0,97% 43,90 44,78 44,15 44,23 44,78 1.759 72.496.108
18/6/2024 44,29 44,35 +0,34% 43,81 44,68 44,35 44,35 44,45 1.960 73.442.634
17/6/2024 44,90 44,20 -1,36% 44,20 45,00 44,44 44,20 44,44 2.463 83.840.962
14/6/2024 44,09 44,81 +1,82% 43,80 45,04 44,53 44,80 44,81 2.045 82.905.829
13/6/2024 44,37 44,01 -0,72% 44,01 44,53 44,20 44,01 44,20 2.154 95.064.597
12/6/2024 45,40 44,33 -1,99% 44,08 45,50 44,43 44,31 44,33 2.417 90.340.130
11/6/2024 44,37 45,23 +2,08% 44,35 45,57 45,17 45,23 45,42 1.791 74.000.555
10/6/2024 44,99 44,31 -1,56% 44,22 45,26 44,73 44,31 44,10 3.152 94.527.094
7/6/2024 45,28 45,01 -1,27% 44,92 45,52 45,21 45,01 45,06 2.564 89.191.240
6/6/2024 45,39 45,59 +0,53% 45,00 45,93 45,60 45,58 45,59 2.078 79.043.957
5/6/2024 45,07 45,35 +0,73% 45,03 45,96 45,51 45,35 45,44 3.159 129.198.191
4/6/2024 43,90 45,02 +2,53% 43,59 45,07 44,45 44,96 45,02 2.528 105.393.575
3/6/2024 43,33 43,91 -0,11% 43,20 44,27 43,73 43,86 43,91 4.073 129.216.791
31/5/2024 44,66 43,96 -1,88% 43,46 45,22 43,86 43,96 44,99 4.692 152.530.730
29/5/2024 45,33 44,80 -0,99% 44,78 45,72 45,03 44,77 44,80 3.016 97.049.071
28/5/2024 45,90 45,25 -1,48% 45,25 46,28 45,65 45,25 45,29 2.244 82.648.207
27/5/2024 45,90 45,93 -0,26% 45,67 46,04 45,81 45,73 46,00 2.246 79.345.351
24/5/2024 45,90 46,05 +1,03% 45,70 46,57 46,10 45,90 46,05 1.832 76.628.806
23/5/2024 46,05 45,58 -0,81% 45,58 46,17 45,91 45,58 46,00 1.997 86.090.803
22/5/2024 45,36 45,95 +1,88% 45,14 46,45 45,90 45,95 46,17 1.776 85.642.646
21/5/2024 45,51 45,10 -0,79% 45,08 45,75 45,43 45,10 45,18 2.538 107.724.460
20/5/2024 46,45 45,46 -1,69% 45,35 46,45 45,75 45,46 45,70 4.113 160.801.117
17/5/2024 46,53 46,24 -1,03% 46,01 46,66 46,31 46,20 46,24 3.264 91.656.893
16/5/2024 46,16 46,72 +1,83% 45,55 46,72 46,03 46,33 46,72 2.966 108.961.335
15/5/2024 45,36 45,88 +1,12% 45,25 46,00 45,58 45,78 46,00 2.673 95.870.683
14/5/2024 45,49 45,37 -0,26% 45,35 46,15 45,61 45,37 45,50 2.370 92.285.285
13/5/2024 45,14 45,49 +0,71% 44,95 45,94 45,56 45,47 45,49 3.046 98.267.101
10/5/2024 45,63 45,17 -0,79% 44,93 45,81 45,27 45,17 45,27 3.063 125.477.375
9/5/2024 46,90 45,53 -3,02% 45,30 46,93 45,74 45,53 45,68 3.986 162.663.809
8/5/2024 49,17 46,95 -5,36% 46,59 49,60 47,16 46,95 47,10 5.731 250.832.191
7/5/2024 50,37 49,61 -1,39% 49,55 50,90 49,88 49,61 49,90 2.375 86.590.550
6/5/2024 50,08 50,31 -0,38% 49,70 50,83 50,45 50,31 50,42 2.656 96.295.450
3/5/2024 49,80 50,50 +1,53% 49,52 50,84 50,40 50,50 50,58 2.982 111.813.723
2/5/2024 47,53 49,74 +4,72% 47,50 49,74 48,87 49,74 49,75 3.644 104.765.759
30/4/2024 47,85 47,50 -1,14% 47,48 48,05 47,75 47,50 47,76 2.635 97.281.150
29/4/2024 47,98 48,05 +0,10% 47,90 48,70 48,28 48,05 48,11 1.921 69.971.939
26/4/2024 47,70 48,00 0,00% 47,70 48,39 48,16 48,00 48,07 2.520 83.755.666
25/4/2024 47,90 48,00 -0,41% 47,90 48,44 48,20 48,00 48,07 1.674 71.378.193
24/4/2024 48,31 48,20 -0,76% 47,74 48,65 48,18 48,20 48,30 2.270 86.595.972
23/4/2024 48,75 48,57 -0,82% 48,26 48,75 48,49 48,44 48,57 3.606 91.326.198
22/4/2024 48,71 48,97 +0,41% 48,37 49,20 48,67 48,70 48,97 2.533 82.378.336
19/4/2024 48,48 48,77 +0,31% 48,23 48,89 48,53 48,59 48,77 2.062 78.856.808

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.