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: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

VLID3F - VALID - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 24,79 24,94 +0,65% 24,57 24,99 24,79 24,84 24,94 339 10.513.527
16/4/2025 24,66 24,78 +0,41% 24,29 24,99 24,55 24,43 24,78 360 12.705.999
15/4/2025 24,56 24,68 +0,12% 24,19 24,79 24,52 24,49 24,68 293 8.023.216
14/4/2025 25,02 24,65 -1,12% 24,33 25,28 24,83 24,40 24,65 689 12.746.608
11/4/2025 24,77 24,93 +1,51% 24,33 25,24 24,76 24,93 25,16 334 10.631.974
10/4/2025 25,17 24,56 -0,73% 24,34 25,17 24,66 24,35 24,56 340 8.184.465
9/4/2025 24,50 24,74 +1,39% 24,19 25,08 24,61 24,74 24,85 502 13.877.820
8/4/2025 24,57 24,40 -2,67% 24,40 25,48 24,78 24,40 24,74 359 10.255.603
7/4/2025 24,99 25,07 +0,16% 24,29 25,49 24,92 24,90 25,07 523 13.330.114
4/4/2025 25,30 25,03 -1,42% 24,29 25,30 24,65 25,03 25,24 450 14.925.928
3/4/2025 24,65 25,39 +2,21% 24,61 25,63 25,21 25,13 25,39 537 14.253.500
2/4/2025 24,46 24,84 +1,43% 24,33 24,84 24,57 24,54 24,84 365 10.364.832
1/4/2025 23,38 24,49 +4,66% 23,28 24,60 24,20 24,49 24,67 625 14.006.257
31/3/2025 23,57 23,40 +0,09% 23,20 23,58 23,35 23,30 23,40 411 7.864.844
28/3/2025 23,45 23,38 -0,47% 23,29 23,54 23,42 23,38 23,54 309 7.289.505
27/3/2025 23,62 23,49 +0,34% 23,31 23,78 23,54 23,32 23,49 423 8.950.191
26/3/2025 23,27 23,41 +0,47% 23,26 23,85 23,51 23,41 23,55 370 8.274.921
25/3/2025 23,40 23,30 -1,06% 23,30 23,87 23,54 23,30 23,40 364 9.073.324
24/3/2025 24,00 23,55 -1,88% 23,27 24,09 23,47 23,40 23,55 584 13.054.265
21/3/2025 23,96 24,00 0,00% 23,66 24,09 23,84 23,92 24,00 509 8.986.177
20/3/2025 24,42 24,00 -1,23% 24,00 24,59 24,26 23,97 24,00 489 11.101.784
19/3/2025 24,15 24,30 +0,37% 24,00 25,20 24,63 24,30 24,54 795 16.258.441
18/3/2025 24,50 24,21 -1,18% 23,48 24,50 23,94 24,00 24,21 524 12.334.081
17/3/2025 24,02 24,50 +3,07% 23,85 24,69 24,31 24,27 24,50 465 15.315.071
14/3/2025 23,40 23,77 -2,10% 23,01 24,29 23,64 23,77 23,85 928 20.872.016
13/3/2025 26,31 24,28 -7,79% 23,40 26,59 24,31 24,28 24,38 1.599 33.420.660
12/3/2025 25,87 26,33 +1,00% 25,87 26,49 26,28 26,33 26,37 413 11.983.168
11/3/2025 26,71 26,07 -3,37% 25,63 26,97 26,14 25,90 26,07 662 14.485.259
10/3/2025 26,77 26,98 +1,39% 26,43 26,98 26,70 26,73 26,98 462 12.324.781
7/3/2025 26,04 26,61 +1,18% 25,83 26,76 26,39 26,43 26,61 367 12.854.549
6/3/2025 25,70 26,30 +1,15% 25,59 26,70 26,17 25,97 26,30 446 12.602.717
5/3/2025 25,72 26,00 +0,66% 25,39 26,00 25,65 25,51 26,00 486 7.584.850
28/2/2025 25,31 25,83 +1,33% 25,31 25,94 25,61 25,57 25,83 251 9.376.752
27/2/2025 25,85 25,49 +0,59% 25,21 25,85 25,44 25,22 25,49 362 9.284.485
26/2/2025 26,40 25,34 -2,54% 25,31 26,46 25,84 25,34 25,67 423 10.972.549
25/2/2025 25,64 26,00 +0,42% 25,62 26,37 26,08 26,00 26,32 250 7.381.758
24/2/2025 26,26 25,89 -0,80% 25,60 26,26 25,95 25,72 25,90 455 11.055.057
21/2/2025 25,97 26,10 +0,38% 25,68 26,21 25,99 25,88 26,10 318 8.600.325
20/2/2025 26,08 26,00 +0,62% 25,42 26,15 25,75 25,83 26,00 411 9.535.704
19/2/2025 24,90 25,84 +4,36% 24,90 26,08 25,80 25,75 25,84 869 22.964.380
18/2/2025 25,54 24,76 -2,02% 24,76 25,65 25,38 24,76 25,23 363 9.421.810
17/2/2025 24,32 25,27 +0,08% 24,32 25,59 25,38 25,27 25,51 419 11.474.752
14/2/2025 23,85 25,25 +6,72% 23,83 25,25 24,74 25,04 25,25 459 12.507.792
13/2/2025 24,12 23,66 -0,88% 23,66 24,12 23,92 23,66 24,08 240 6.229.502
12/2/2025 24,60 23,87 -3,16% 23,82 24,60 24,08 23,87 24,18 347 7.891.540
11/2/2025 24,53 24,65 +1,23% 24,28 24,83 24,54 24,30 24,65 371 8.315.787
10/2/2025 23,72 24,35 +0,74% 23,72 24,71 24,35 24,35 24,77 440 13.111.409
7/2/2025 23,00 24,17 +3,64% 23,00 24,17 23,69 23,91 24,17 328 10.712.503
6/2/2025 23,53 23,32 -0,93% 22,96 23,57 23,23 23,10 23,32 398 7.762.196
5/2/2025 23,63 23,54 +0,13% 23,25 23,69 23,45 23,34 23,54 477 9.708.032
4/2/2025 24,00 23,51 -1,22% 23,33 24,15 23,61 23,51 23,88 458 9.667.903
3/2/2025 23,55 23,80 +0,08% 23,24 24,23 23,86 23,80 24,00 460 13.256.831
31/1/2025 23,48 23,78 +1,49% 23,42 24,00 23,77 23,78 23,85 528 10.550.932
30/1/2025 23,32 23,43 -0,80% 23,32 23,86 23,65 23,43 23,87 324 8.032.577
29/1/2025 23,00 23,62 +2,12% 23,00 23,65 23,49 23,32 23,65 272 8.363.116
28/1/2025 23,57 23,13 -1,66% 23,01 23,78 23,31 23,13 23,36 251 7.412.422
27/1/2025 23,32 23,52 +1,99% 23,06 23,83 23,49 23,52 23,73 520 12.497.511
24/1/2025 22,39 23,06 +4,06% 22,36 23,60 23,05 23,06 23,24 392 11.721.959
23/1/2025 22,94 22,16 -4,48% 22,16 22,94 22,47 22,16 22,43 367 9.132.037
22/1/2025 22,63 23,20 +3,16% 22,63 23,20 22,94 22,77 23,20 476 11.178.633
21/1/2025 22,56 22,49 -1,36% 22,33 23,09 22,65 22,49 22,50 284 7.924.285
20/1/2025 22,84 22,80 +1,29% 22,40 23,30 22,89 22,80 22,93 241 6.355.256
17/1/2025 22,53 22,51 +0,94% 21,87 23,45 22,58 22,51 22,80 540 10.057.871
16/1/2025 22,69 22,30 -1,68% 22,28 23,00 22,48 22,30 22,66 372 9.456.596
15/1/2025 22,54 22,68 +1,66% 22,22 22,97 22,68 22,68 22,98 418 9.319.474
14/1/2025 22,92 22,31 -2,36% 22,22 23,18 22,62 22,31 22,56 469 10.458.609
13/1/2025 22,83 22,85 +0,84% 22,50 23,34 22,95 22,85 23,19 353 9.502.517
10/1/2025 23,23 22,66 -2,20% 22,50 23,23 22,81 22,65 22,82 349 8.880.787
9/1/2025 23,72 23,17 -1,19% 23,00 23,72 23,27 22,98 23,17 336 8.426.806
8/1/2025 23,34 23,45 -1,14% 23,10 24,33 23,56 23,45 23,79 570 10.846.974
7/1/2025 24,42 23,72 -4,70% 23,42 25,11 24,26 23,72 23,79 700 14.238.811
6/1/2025 25,00 24,89 +0,20% 24,12 25,38 24,61 24,53 24,89 596 18.029.670
3/1/2025 21,78 24,84 +15,21% 21,56 24,85 23,79 24,47 24,84 960 21.716.383
2/1/2025 24,30 21,56 -11,39% 21,56 24,43 22,64 21,56 21,70 1.435 22.414.003
30/12/2024 22,92 24,33 +6,15% 22,72 24,68 23,98 24,21 24,33 611 16.566.106
27/12/2024 22,87 22,92 +1,15% 22,39 22,97 22,75 22,71 22,92 307 8.877.350
26/12/2024 22,40 22,66 -0,18% 22,32 22,91 22,61 22,66 22,98 452 12.189.885
23/12/2024 23,45 22,70 -4,42% 22,39 23,82 22,77 22,42 22,70 518 14.522.230
20/12/2024 23,54 23,75 +1,93% 23,18 23,75 23,48 23,75 23,82 409 11.378.783
19/12/2024 22,39 23,30 +4,02% 22,39 23,58 23,18 23,30 23,59 492 10.081.683
18/12/2024 24,12 22,40 -7,13% 22,00 24,12 23,03 22,40 22,60 543 16.979.640
17/12/2024 24,25 24,12 +0,42% 23,41 24,25 23,82 24,00 24,12 426 12.078.149
16/12/2024 24,33 24,02 -0,74% 23,76 24,49 24,13 23,76 24,02 652 10.875.855
13/12/2024 24,47 24,20 -1,14% 24,20 24,84 24,43 24,20 24,36 263 9.611.800
12/12/2024 24,97 24,48 -1,21% 24,08 24,97 24,44 24,48 24,73 481 10.338.620
11/12/2024 24,90 24,78 +0,61% 24,44 25,31 24,90 24,78 25,25 567 16.794.395
10/12/2024 24,71 24,63 -0,28% 24,44 25,06 24,74 24,63 24,92 401 12.337.714
9/12/2024 23,70 24,70 +3,22% 23,70 24,79 24,52 24,50 24,70 430 10.674.289
6/12/2024 24,34 23,93 -0,21% 23,70 24,40 24,06 23,93 24,24 372 9.480.748
5/12/2024 23,83 23,98 +0,76% 23,83 24,58 24,28 23,98 24,39 347 9.690.404
4/12/2024 23,69 23,80 +0,42% 23,69 24,30 23,98 23,80 24,15 323 10.950.911
3/12/2024 24,30 23,70 -2,07% 23,68 24,30 23,89 23,70 23,99 491 12.071.010
2/12/2024 24,74 24,20 -1,18% 23,61 24,85 24,08 24,20 24,40 610 14.544.653
29/11/2024 24,09 24,49 +4,48% 23,30 24,50 23,99 24,21 24,49 411 13.148.924
28/11/2024 24,95 23,44 -4,48% 23,44 24,95 24,02 23,44 23,96 592 15.808.544
27/11/2024 24,97 24,54 -1,25% 24,54 25,23 24,94 24,54 24,80 310 10.614.795
26/11/2024 24,97 24,85 -0,56% 24,62 25,27 25,02 24,85 25,25 284 11.621.033
25/11/2024 24,75 24,99 +2,59% 24,50 24,99 24,73 24,62 24,99 363 11.364.543
22/11/2024 24,36 24,36 0,00% 24,34 24,71 24,55 24,36 24,68 347 10.637.568
21/11/2024 24,29 24,36 +0,04% 24,05 24,44 24,22 24,36 24,40 587 14.778.697
19/11/2024 25,00 24,35 -1,34% 24,28 25,00 24,57 24,28 24,35 529 11.491.624
18/11/2024 24,31 24,68 +0,45% 24,29 25,30 24,93 24,68 25,18 541 15.118.108
14/11/2024 24,95 24,57 -1,48% 24,21 25,12 24,55 24,45 24,57 445 13.490.359
13/11/2024 24,84 24,94 +1,26% 24,63 25,31 25,02 24,94 25,26 524 12.617.640
12/11/2024 26,02 24,63 -5,45% 24,63 26,02 25,13 24,63 24,90 577 19.260.563
11/11/2024 25,39 26,05 +3,78% 24,89 26,27 25,71 25,80 26,05 723 31.290.209
8/11/2024 23,70 25,10 +5,86% 23,33 25,10 24,36 24,86 25,10 809 27.992.843
7/11/2024 26,40 23,71 -9,88% 23,52 26,63 24,71 23,71 24,08 1.519 46.844.827
6/11/2024 25,19 26,31 +2,69% 25,19 26,40 25,84 26,22 26,31 730 33.412.656
5/11/2024 24,36 25,62 +5,82% 24,07 25,99 25,08 25,62 25,89 791 28.262.412
4/11/2024 23,46 24,21 +2,98% 23,46 24,36 24,08 24,21 24,37 750 19.944.410
1/11/2024 24,12 23,51 -0,38% 23,46 24,20 23,77 23,51 23,58 606 19.740.672
31/10/2024 23,52 23,60 +1,07% 23,45 24,00 23,74 23,60 23,78 433 17.889.671
30/10/2024 22,99 23,35 +1,97% 22,89 23,55 23,27 23,35 23,52 409 13.311.415
29/10/2024 23,35 22,90 -0,22% 22,85 23,46 23,05 22,90 23,02 365 12.662.047
28/10/2024 22,87 22,95 -0,86% 22,87 23,16 23,03 22,95 23,04 380 10.802.098
25/10/2024 23,28 23,15 -0,22% 22,90 23,28 23,05 23,05 23,15 335 7.746.367
24/10/2024 23,20 23,20 +1,13% 22,83 23,26 23,05 23,06 23,20 338 11.382.861
23/10/2024 22,66 22,94 +1,87% 22,38 23,19 22,75 22,94 23,08 308 10.324.701
22/10/2024 22,60 22,52 -0,49% 22,31 22,81 22,51 22,52 22,53 376 10.061.759
21/10/2024 22,58 22,63 -0,70% 22,54 22,89 22,74 22,63 22,75 366 8.625.666

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.