O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 22,96 22,79 -0,31% 22,49 23,01 22,73 22,63 22,79 379 13.890.415
17/10/2024 23,20 22,86 +0,09% 22,79 23,74 23,18 22,86 22,97 727 23.813.160
16/10/2024 21,11 22,84 +9,65% 21,11 23,00 22,39 22,84 23,00 806 32.355.007
15/10/2024 20,46 20,83 +0,73% 20,46 21,31 20,98 20,83 20,99 581 19.347.771
14/10/2024 21,02 20,68 -2,41% 20,14 21,13 20,51 20,64 20,68 822 24.032.662
11/10/2024 22,34 21,19 -4,46% 21,19 22,34 21,51 21,19 21,49 454 13.683.184
10/10/2024 22,32 22,18 -0,67% 22,16 22,59 22,41 22,18 22,25 246 6.402.931
9/10/2024 22,37 22,33 +0,59% 22,05 22,63 22,41 22,33 22,50 316 9.847.839
8/10/2024 22,68 22,20 -2,12% 22,18 22,79 22,36 22,20 22,44 416 12.140.672
7/10/2024 23,27 22,68 -1,52% 22,60 23,39 22,92 22,68 22,92 388 9.363.814
4/10/2024 23,13 23,03 -0,43% 22,76 23,40 23,04 23,03 23,21 289 8.276.258
3/10/2024 23,40 23,13 -1,57% 22,86 23,48 23,14 23,13 23,44 432 12.917.053
2/10/2024 22,56 23,50 +5,15% 22,35 23,64 23,24 23,50 23,66 456 15.895.205
1/10/2024 22,88 22,35 -1,15% 22,35 23,04 22,76 22,33 22,45 512 14.101.309
30/9/2024 23,20 22,61 +2,73% 22,48 23,59 22,77 22,61 22,91 316 7.590.727
26/9/2024 22,43 22,01 -1,08% 22,00 22,46 22,18 22,01 22,20 360 9.246.920
25/9/2024 22,65 22,25 -2,15% 22,11 22,79 22,40 22,24 22,25 404 8.823.374
24/9/2024 22,79 22,74 -1,17% 22,42 23,18 22,73 22,68 22,74 333 11.210.568
23/9/2024 23,55 23,01 -1,29% 22,30 23,61 22,84 22,99 23,01 566 15.749.522
20/9/2024 23,26 23,31 +1,22% 22,68 23,39 23,12 23,31 23,34 459 14.575.433
19/9/2024 23,74 23,03 -2,95% 23,00 23,88 23,31 23,03 23,11 449 13.578.662
18/9/2024 23,91 23,73 -1,94% 23,47 24,08 23,80 23,73 23,81 348 10.868.220
17/9/2024 24,19 24,20 +1,34% 23,61 24,20 23,86 23,93 24,20 302 9.833.822
16/9/2024 23,91 23,88 -1,24% 23,56 24,40 23,89 23,88 23,97 648 17.232.849
13/9/2024 22,45 24,18 +6,52% 22,42 24,25 23,85 23,89 24,18 721 24.417.144
12/9/2024 23,68 22,70 -4,10% 22,20 23,69 22,77 22,65 22,70 812 16.617.699
11/9/2024 23,05 23,67 +4,23% 22,77 23,67 23,26 23,49 23,67 405 13.084.950
10/9/2024 22,70 22,71 +0,49% 22,32 23,04 22,72 22,71 22,92 383 11.098.885
9/9/2024 22,90 22,60 -1,91% 22,55 22,90 22,76 22,60 22,91 393 10.624.751
6/9/2024 23,20 23,04 -1,75% 22,40 23,30 22,90 22,66 23,04 435 14.697.662
5/9/2024 23,20 23,45 +1,34% 22,90 23,45 23,19 23,08 23,45 347 12.336.754
4/9/2024 22,38 23,14 +2,30% 22,11 23,14 22,85 22,97 23,14 460 16.133.790
3/9/2024 22,97 22,62 -0,79% 22,42 22,97 22,67 22,50 22,62 358 13.144.742
2/9/2024 22,77 22,80 +0,31% 22,38 23,07 22,72 22,80 22,85 621 18.873.499
30/8/2024 22,85 22,73 -0,53% 22,18 22,89 22,58 22,56 22,73 442 14.830.404
29/8/2024 22,92 22,85 -0,13% 22,35 22,97 22,63 22,61 22,85 425 16.014.563
28/8/2024 21,84 22,88 +4,52% 21,60 22,97 22,27 22,85 22,90 342 12.533.752
27/8/2024 22,23 21,89 -1,66% 21,67 22,65 22,00 21,66 21,89 421 11.568.527
26/8/2024 22,19 22,26 +0,95% 22,01 22,44 22,22 22,26 22,44 435 11.505.988
23/8/2024 21,55 22,05 +3,62% 21,45 22,16 21,82 22,05 22,16 319 9.557.972
22/8/2024 21,82 21,28 -2,39% 21,28 21,87 21,56 21,28 21,59 415 13.191.833
21/8/2024 22,00 21,80 -1,22% 21,70 22,54 22,04 21,70 21,80 636 13.301.279
20/8/2024 21,35 22,07 +3,86% 21,35 22,07 21,75 21,75 22,07 585 15.630.131
19/8/2024 21,33 21,25 +0,33% 21,23 21,67 21,43 21,25 21,38 670 17.173.527
16/8/2024 20,59 21,18 +1,92% 20,58 21,27 21,02 21,10 21,18 632 16.530.306
15/8/2024 20,84 20,78 -0,72% 20,32 20,84 20,62 20,60 20,78 474 11.676.826
14/8/2024 20,08 20,93 +3,87% 19,74 20,93 20,56 20,77 20,93 648 16.875.238
13/8/2024 20,38 20,15 -1,13% 19,83 20,69 20,31 20,15 20,21 481 17.815.152
12/8/2024 19,47 20,38 +2,98% 19,30 20,38 19,78 20,25 20,38 730 24.881.349
9/8/2024 19,31 19,79 +1,70% 19,14 20,01 19,64 19,71 19,79 899 26.586.199
8/8/2024 17,40 19,46 +12,03% 17,40 19,47 18,79 19,29 19,46 1.061 33.575.056
7/8/2024 17,26 17,37 +2,12% 17,08 17,49 17,30 17,30 17,37 617 14.654.803
6/8/2024 16,87 17,01 +2,16% 16,71 17,32 17,06 16,87 17,01 468 12.402.752
5/8/2024 17,05 16,65 -3,65% 16,40 17,09 16,60 16,65 16,77 935 23.392.772
2/8/2024 17,40 17,28 +0,12% 16,86 17,40 17,09 17,13 17,28 567 13.490.388
1/8/2024 17,32 17,26 +0,94% 17,13 17,45 17,28 17,13 17,26 714 14.562.669
31/7/2024 17,00 17,10 +0,77% 16,80 17,29 17,01 17,10 17,30 546 13.878.273
30/7/2024 16,70 16,97 +0,95% 16,41 16,97 16,63 16,86 16,97 431 10.894.388
29/7/2024 17,12 16,81 -0,83% 16,58 17,12 16,76 16,78 16,81 524 12.704.424
26/7/2024 17,20 16,95 +0,30% 16,62 17,20 16,85 16,89 16,95 550 14.230.386
25/7/2024 17,11 16,90 -0,47% 16,72 17,17 16,98 16,90 17,03 396 10.471.220
24/7/2024 17,42 16,98 -2,64% 16,80 17,50 17,02 16,89 16,98 693 16.489.116
23/7/2024 17,30 17,44 +0,98% 17,15 17,55 17,35 17,30 17,44 500 14.828.976
22/7/2024 16,52 17,27 +5,30% 16,50 17,34 16,96 17,18 17,27 817 21.757.501

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.