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.

VULC3F - VULCABRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 16,51 16,73 +2,89% 16,28 16,75 16,57 16,65 16,73 604 12.958.661
16/4/2025 16,60 16,26 -1,03% 16,22 16,64 16,40 16,26 16,38 501 14.425.976
15/4/2025 16,34 16,43 +0,80% 16,15 16,58 16,44 16,43 16,57 698 16.824.950
14/4/2025 15,39 16,30 +4,89% 15,39 16,32 15,88 16,17 16,30 1.045 15.132.384
11/4/2025 15,31 15,54 +1,57% 15,07 15,54 15,34 15,45 15,54 580 11.910.459
10/4/2025 15,29 15,30 -0,20% 14,98 15,30 15,13 15,16 15,30 624 11.811.346
9/4/2025 14,72 15,33 +4,43% 14,55 15,35 14,84 15,17 15,33 856 14.720.797
8/4/2025 15,21 14,68 -2,72% 14,64 15,30 14,87 14,68 14,75 1.197 22.277.736
7/4/2025 15,30 15,09 -1,50% 14,78 15,30 14,95 15,06 15,09 1.395 26.035.012
4/4/2025 16,00 15,32 -4,73% 15,06 16,00 15,37 15,30 15,32 1.977 38.642.031
3/4/2025 16,10 16,08 +0,06% 15,84 16,29 16,01 15,92 16,08 775 14.206.661
2/4/2025 15,92 16,07 -0,19% 15,82 16,16 15,92 15,90 16,07 633 12.896.218
1/4/2025 16,05 16,10 +1,77% 15,81 16,10 15,91 16,09 16,10 899 15.958.454
31/3/2025 16,31 15,82 -1,98% 15,82 16,34 15,96 15,82 15,96 866 16.324.065
28/3/2025 16,25 16,14 -1,22% 16,07 16,34 16,20 16,14 16,20 586 11.070.780
27/3/2025 16,30 16,34 +0,06% 16,11 16,35 16,26 16,22 16,34 390 10.783.075
26/3/2025 16,18 16,33 +2,70% 16,12 16,53 16,32 16,15 16,33 572 12.617.090
25/3/2025 15,96 15,90 +0,32% 15,83 16,26 16,07 15,90 16,22 582 13.399.057
24/3/2025 16,28 15,85 -1,86% 15,85 16,28 15,97 15,85 15,94 751 14.034.944
21/3/2025 16,16 16,15 +0,31% 16,02 16,18 16,11 16,15 16,16 461 10.890.100
20/3/2025 16,09 16,10 -0,92% 16,00 16,27 16,12 16,10 16,23 502 10.200.149
19/3/2025 16,21 16,25 +0,31% 15,90 16,27 16,06 16,15 16,25 699 15.844.787
18/3/2025 16,02 16,20 +0,25% 15,91 16,20 16,03 16,13 16,20 812 15.824.197
17/3/2025 16,16 16,16 +1,00% 15,87 16,21 16,04 16,14 16,16 872 14.523.335
14/3/2025 16,24 16,00 +0,06% 15,74 16,24 15,91 15,97 16,00 1.198 20.746.129
13/3/2025 16,54 15,99 -2,80% 15,80 16,54 15,92 15,98 16,00 1.336 30.026.498
12/3/2025 16,67 16,45 +0,49% 15,69 16,67 16,06 16,45 16,46 1.457 32.998.883
11/3/2025 16,64 16,37 -0,37% 16,17 16,64 16,39 16,37 16,55 563 13.406.885
10/3/2025 16,76 16,43 -1,14% 16,42 16,76 16,55 16,43 16,46 549 12.703.070
7/3/2025 16,54 16,62 +1,65% 16,19 16,85 16,62 16,62 16,79 635 15.868.191
6/3/2025 16,35 16,35 -0,61% 16,04 16,43 16,26 16,35 16,40 786 14.300.708
5/3/2025 15,79 16,45 +3,46% 15,77 16,45 15,97 15,90 16,50 622 10.389.939
28/2/2025 16,16 15,90 -0,63% 15,74 16,16 15,90 15,90 15,95 911 13.415.360
27/2/2025 15,77 16,00 +1,85% 15,70 16,15 15,97 16,00 16,14 458 10.585.499
26/2/2025 16,02 15,71 -0,95% 15,71 16,04 15,83 15,71 15,75 728 12.896.922
25/2/2025 16,04 15,86 -0,94% 15,83 16,09 15,92 15,86 16,02 762 15.208.972
24/2/2025 16,83 16,01 -4,02% 16,01 16,83 16,24 16,01 16,11 929 16.750.216
21/2/2025 16,61 16,68 +0,06% 16,33 16,68 16,52 16,55 16,68 543 12.175.714
20/2/2025 16,70 16,67 +0,73% 16,48 16,70 16,58 16,59 16,67 651 10.280.641
19/2/2025 16,80 16,55 -2,59% 16,55 16,82 16,69 16,55 16,74 649 12.881.998
18/2/2025 17,08 16,99 -0,70% 16,71 17,08 16,86 16,73 16,99 698 15.176.742
17/2/2025 17,03 17,11 +0,35% 17,03 17,43 17,27 17,11 17,24 618 14.373.526
14/2/2025 17,00 17,05 +2,10% 16,85 17,17 16,99 17,05 17,19 518 12.528.574
13/2/2025 16,74 16,70 +0,30% 16,57 16,98 16,78 16,70 16,81 532 10.542.332
12/2/2025 16,99 16,65 -2,00% 16,65 16,99 16,80 16,61 16,82 572 14.078.712
11/2/2025 16,84 16,99 +1,92% 16,55 17,12 16,91 16,82 16,99 583 13.338.913
10/2/2025 16,87 16,67 -0,77% 16,67 16,92 16,79 16,67 16,74 575 10.718.487
7/2/2025 16,80 16,80 0,00% 16,59 16,92 16,73 16,70 16,80 676 12.022.158
6/2/2025 16,98 16,80 -0,06% 16,73 16,98 16,81 16,80 16,97 558 9.857.278
5/2/2025 17,30 16,81 -2,94% 16,81 17,30 16,93 16,80 16,81 774 12.249.187
4/2/2025 17,18 17,32 +0,70% 17,02 17,32 17,18 17,20 17,32 758 15.762.994
3/2/2025 17,01 17,20 +0,58% 16,84 17,20 16,96 17,12 17,20 2.245 18.516.368
31/1/2025 17,22 17,10 +0,06% 17,00 17,22 17,09 17,02 17,10 502 10.869.197
30/1/2025 16,62 17,09 +2,46% 16,55 17,20 17,00 17,09 17,20 596 12.823.860
29/1/2025 17,28 16,68 -2,40% 16,61 17,29 16,89 16,68 16,70 664 11.829.704
28/1/2025 17,34 17,09 -1,10% 17,09 17,35 17,25 17,09 17,22 443 10.282.629
27/1/2025 16,94 17,28 +2,01% 16,75 17,28 17,07 17,17 17,28 852 15.766.101
24/1/2025 16,67 16,94 +1,93% 16,55 17,16 16,84 16,72 16,94 866 13.749.265
23/1/2025 16,75 16,62 -1,31% 16,57 16,82 16,70 16,62 16,68 495 10.435.865
22/1/2025 16,82 16,84 -0,41% 16,59 16,84 16,70 16,74 16,84 583 12.671.154
21/1/2025 16,67 16,91 +1,26% 16,48 16,91 16,66 16,70 16,93 676 14.886.223
20/1/2025 16,69 16,70 +0,54% 16,35 16,70 16,48 16,46 16,70 696 12.296.657
17/1/2025 16,55 16,61 +1,22% 16,32 16,73 16,52 16,55 16,61 458 10.038.488
16/1/2025 17,00 16,41 -2,55% 16,40 17,00 16,69 16,41 16,44 475 11.593.689
15/1/2025 16,25 16,84 +5,38% 16,21 16,99 16,64 16,84 16,99 763 17.309.797
14/1/2025 16,16 15,98 -1,18% 15,95 16,24 16,05 15,98 16,10 464 9.493.213
13/1/2025 16,15 16,17 +3,13% 15,79 16,27 16,10 16,03 16,17 782 12.063.967
10/1/2025 15,85 15,68 -1,38% 15,68 16,04 15,86 15,68 16,05 587 12.140.868
9/1/2025 16,04 15,90 0,00% 15,72 16,04 15,91 15,90 16,03 468 9.859.278
8/1/2025 16,33 15,90 -2,63% 15,86 16,33 15,99 15,90 15,95 779 12.045.679
7/1/2025 15,79 16,33 +5,02% 15,79 16,33 16,09 16,16 16,33 1.441 17.221.184
6/1/2025 15,20 15,55 +3,67% 15,16 15,80 15,47 15,55 15,80 14.750 35.681.239
3/1/2025 15,53 15,00 -2,34% 14,96 15,82 15,21 15,00 15,04 1.368 21.118.846
2/1/2025 15,71 15,36 -1,22% 15,24 15,81 15,40 15,36 15,75 2.698 25.250.013
30/12/2024 16,00 15,55 -2,20% 15,52 16,00 15,64 15,55 15,73 1.089 17.228.475
27/12/2024 15,66 15,90 +2,19% 15,54 15,90 15,67 15,69 15,90 805 13.352.273
26/12/2024 15,82 15,56 +0,06% 15,49 15,82 15,62 15,56 15,69 1.119 16.880.778
23/12/2024 15,66 15,55 -1,64% 15,54 15,86 15,66 15,55 15,66 1.164 16.311.739
20/12/2024 15,51 15,81 +3,00% 15,43 15,81 15,62 15,63 15,81 989 19.511.773
19/12/2024 15,25 15,35 +0,59% 15,14 15,58 15,39 15,35 15,54 1.662 21.700.444
18/12/2024 15,60 15,26 -1,68% 15,04 15,60 15,34 15,20 15,26 1.414 22.152.636
17/12/2024 15,49 15,52 -0,77% 15,42 15,73 15,55 15,52 15,60 1.289 20.843.507
16/12/2024 16,06 15,64 -2,92% 15,51 16,06 15,82 15,53 15,64 1.778 26.050.335
13/12/2024 16,26 16,11 -0,68% 16,02 16,42 16,16 16,11 16,16 1.015 18.380.291
12/12/2024 16,45 16,22 -1,46% 16,17 16,50 16,28 16,22 16,42 934 15.755.944
11/12/2024 16,10 16,46 +0,67% 16,10 16,70 16,34 16,46 16,63 1.335 21.256.487
10/12/2024 16,19 16,35 +0,62% 16,08 16,35 16,19 16,27 16,35 746 17.248.919
9/12/2024 16,19 16,25 +0,37% 16,03 16,30 16,13 16,10 16,25 1.261 17.500.898
6/12/2024 16,29 16,19 +0,43% 16,01 16,29 16,11 16,10 16,19 1.264 19.014.061
5/12/2024 16,10 16,12 -0,49% 16,10 16,36 16,25 16,11 16,30 832 16.763.229
4/12/2024 16,05 16,20 +0,62% 15,97 16,32 16,12 16,08 16,20 1.191 17.885.461
3/12/2024 15,87 16,10 +1,39% 15,79 16,16 15,99 15,97 16,10 1.871 22.433.613
2/12/2024 16,37 15,88 -4,11% 15,83 16,41 16,04 15,88 15,99 1.710 23.989.445
29/11/2024 16,08 16,56 +2,35% 15,71 16,56 16,01 16,46 16,56 1.647 23.286.316
28/11/2024 16,46 16,18 -1,34% 15,93 16,50 16,20 15,96 16,23 1.092 21.635.383
27/11/2024 16,71 16,40 -2,50% 16,40 16,90 16,66 16,40 16,57 2.494 26.179.147
26/11/2024 16,10 16,82 +4,47% 16,08 16,82 16,57 16,67 16,82 1.224 22.411.697
25/11/2024 16,10 16,10 -0,62% 16,10 16,32 16,19 16,10 16,15 1.241 20.040.600
22/11/2024 15,67 16,20 +4,45% 15,51 16,20 15,78 15,98 16,20 1.065 17.102.265
21/11/2024 15,98 15,51 -2,94% 15,51 15,99 15,67 15,51 15,54 1.859 25.091.038
19/11/2024 16,20 15,98 -2,32% 15,78 16,20 15,91 15,87 15,98 1.736 22.280.599
18/11/2024 16,06 16,36 +1,93% 15,97 16,36 16,13 16,31 16,36 1.346 21.216.234
14/11/2024 16,07 16,05 -0,86% 16,02 16,28 16,15 16,05 16,26 1.036 16.524.259
13/11/2024 16,20 16,19 +0,94% 15,99 16,24 16,10 16,19 16,22 1.049 18.240.447
12/11/2024 16,21 16,04 -1,11% 15,87 16,21 16,02 16,04 16,15 1.328 19.073.991
11/11/2024 16,35 16,22 -1,46% 15,95 16,43 16,20 16,16 16,22 1.583 26.719.880
8/11/2024 16,64 16,46 -0,06% 16,16 16,64 16,28 16,30 16,46 1.480 23.734.559
7/11/2024 17,17 16,47 -5,62% 16,43 17,37 16,68 16,47 16,52 1.709 29.752.936
6/11/2024 17,22 17,45 +2,59% 16,55 17,47 17,24 17,27 17,45 1.101 24.783.386
5/11/2024 16,90 17,01 +1,13% 16,72 17,08 16,91 17,01 17,03 885 20.508.672
4/11/2024 16,46 16,82 +3,25% 16,39 16,83 16,66 16,63 16,82 922 19.062.177
1/11/2024 16,45 16,29 -0,61% 16,29 16,52 16,41 16,29 16,34 1.092 15.188.428
31/10/2024 16,81 16,39 -1,44% 16,37 16,81 16,51 16,39 16,55 663 13.722.832
30/10/2024 16,29 16,63 +1,22% 16,28 16,86 16,53 16,63 16,81 912 15.730.911
29/10/2024 16,40 16,43 +0,49% 16,30 16,56 16,39 16,34 16,45 698 13.300.963
28/10/2024 16,37 16,35 +0,25% 16,24 16,47 16,37 16,33 16,35 996 14.338.833
25/10/2024 16,60 16,31 -1,98% 16,12 16,67 16,33 16,17 16,31 908 15.026.489
24/10/2024 16,30 16,64 +2,02% 16,05 16,68 16,32 16,51 16,64 903 16.829.665
23/10/2024 16,39 16,31 +0,12% 16,13 16,39 16,21 16,17 16,31 1.053 17.432.269
22/10/2024 16,64 16,29 -1,63% 16,13 16,67 16,31 16,29 16,37 1.194 18.243.188
21/10/2024 16,50 16,56 +1,41% 16,43 16,74 16,58 16,56 16,59 1.193 18.019.137
18/10/2024 16,41 16,33 -0,55% 16,15 16,41 16,29 16,33 16,40 892 19.627.405
17/10/2024 16,60 16,42 +0,18% 16,05 16,71 16,32 16,38 16,42 1.005 17.648.316
16/10/2024 16,75 16,39 -0,43% 16,37 16,75 16,54 16,38 16,59 1.816 24.651.010
15/10/2024 16,73 16,46 -1,97% 16,46 16,78 16,63 16,46 16,57 1.237 16.713.572
14/10/2024 16,39 16,79 +2,07% 16,31 16,79 16,59 16,75 16,79 1.265 20.147.760
11/10/2024 16,35 16,45 +0,49% 16,18 16,45 16,31 16,38 16,45 861 14.745.660
10/10/2024 16,60 16,37 -0,97% 16,34 16,64 16,43 16,37 16,42 955 17.328.857
9/10/2024 16,86 16,53 -1,31% 16,32 16,86 16,42 16,50 16,53 1.303 19.506.994
8/10/2024 16,72 16,75 +0,42% 16,47 16,75 16,60 16,75 16,77 1.335 23.760.361
7/10/2024 16,96 16,68 -0,66% 16,59 17,29 16,73 16,67 16,68 1.213 19.411.897
4/10/2024 17,05 16,79 -4,71% 16,66 17,05 16,80 16,79 16,84 1.233 19.176.906
3/10/2024 17,58 17,62 +1,09% 16,90 17,62 17,02 17,56 17,62 1.221 22.230.791
2/10/2024 17,18 17,43 +1,04% 17,18 17,57 17,42 17,43 17,49 1.191 19.359.335
1/10/2024 17,02 17,25 +1,29% 16,80 17,25 17,09 17,05 17,25 2.550 21.913.859
30/9/2024 17,23 17,03 -0,64% 16,75 17,23 16,91 16,95 17,03 602 13.274.629
26/9/2024 16,97 17,14 +2,45% 16,74 17,14 16,91 16,95 17,14 958 16.620.176
25/9/2024 16,95 16,73 -0,59% 16,55 16,99 16,70 16,64 16,73 1.393 19.928.363
24/9/2024 16,98 16,83 +0,12% 16,55 17,14 16,78 16,83 16,98 1.289 23.330.525
23/9/2024 16,85 16,81 -1,00% 16,37 17,00 16,60 16,66 16,81 1.388 23.807.944
20/9/2024 17,70 16,98 -4,71% 16,63 17,70 17,10 16,98 16,99 1.647 28.978.972
19/9/2024 18,06 17,82 -1,55% 17,80 18,07 17,95 17,81 17,86 1.018 18.449.323
18/9/2024 18,05 18,10 +1,17% 17,89 18,23 18,04 18,03 18,10 892 16.050.782
17/9/2024 18,02 17,89 -1,05% 17,75 18,03 17,93 17,89 18,02 931 16.479.409
16/9/2024 18,20 18,08 +0,22% 17,86 18,20 17,98 18,01 18,08 1.111 17.871.679
13/9/2024 17,70 18,04 +0,78% 17,70 18,05 17,95 17,86 18,04 769 15.437.323
12/9/2024 17,95 17,90 -0,94% 17,70 18,05 17,79 17,78 17,90 1.000 16.859.324
11/9/2024 18,23 18,07 +0,67% 17,84 18,23 17,96 17,96 18,07 777 16.739.940
10/9/2024 18,00 17,95 +0,28% 17,78 18,16 17,94 17,95 18,04 973 16.894.247
9/9/2024 18,48 17,90 -1,97% 17,90 18,62 18,08 17,90 18,08 874 18.753.053
6/9/2024 18,60 18,26 -1,67% 18,26 18,71 18,45 18,25 18,26 854 20.926.822
5/9/2024 18,43 18,57 +0,81% 18,17 18,60 18,42 18,54 18,57 1.558 21.466.302
4/9/2024 18,40 18,42 +0,44% 18,10 18,60 18,35 18,42 18,60 919 21.147.137
3/9/2024 18,15 18,34 +1,44% 17,68 18,60 18,24 18,12 18,34 991 23.675.286
2/9/2024 17,67 18,08 +3,79% 17,55 18,30 17,88 18,08 18,10 2.553 33.132.191
30/8/2024 17,65 17,42 -0,74% 17,25 17,66 17,48 17,42 17,70 608 14.026.820
29/8/2024 18,00 17,55 -1,46% 17,52 18,00 17,63 17,55 17,78 523 9.056.230
28/8/2024 17,85 17,81 +0,51% 17,65 17,93 17,79 17,81 17,89 994 10.403.298
27/8/2024 17,88 17,72 +0,11% 17,64 17,91 17,80 17,72 17,88 342 7.650.858
26/8/2024 17,85 17,70 -0,73% 17,61 18,01 17,77 17,70 17,87 527 11.030.667
23/8/2024 17,42 17,83 +3,30% 17,10 17,83 17,53 17,65 17,83 566 11.825.366
22/8/2024 17,92 17,26 -3,74% 17,19 17,92 17,42 17,26 17,35 561 12.637.370
21/8/2024 17,85 17,93 -0,22% 17,60 18,00 17,86 17,93 17,98 472 11.012.680
20/8/2024 18,01 17,97 +0,39% 17,54 18,01 17,74 17,77 17,97 410 11.031.820
19/8/2024 17,98 17,90 +0,56% 17,54 18,00 17,71 17,75 17,90 856 16.719.877
16/8/2024 18,00 17,80 -2,09% 17,80 18,25 17,96 17,80 17,92 569 13.089.385
15/8/2024 17,89 18,18 +0,94% 17,77 18,18 18,05 18,09 18,18 614 11.420.254
14/8/2024 18,00 18,01 +1,24% 17,79 18,10 17,95 17,91 18,01 468 10.437.322
13/8/2024 18,12 17,79 -1,82% 17,70 18,36 17,89 17,79 17,95 599 12.959.411
12/8/2024 18,00 18,12 +1,06% 17,91 18,23 18,05 18,05 18,13 746 21.182.922
9/8/2024 17,81 17,93 +1,70% 17,61 17,97 17,86 17,93 17,95 690 14.274.261
8/8/2024 17,53 17,63 +0,97% 17,35 17,78 17,59 17,55 17,63 846 20.015.856
7/8/2024 15,96 17,46 +10,44% 15,96 17,46 16,95 17,46 17,49 1.139 29.053.877
6/8/2024 15,74 15,81 +1,22% 15,46 15,96 15,71 15,66 15,81 505 11.588.104
5/8/2024 15,50 15,62 -0,19% 15,14 15,83 15,56 15,62 15,80 2.355 14.685.449
2/8/2024 15,85 15,65 -0,32% 15,46 15,85 15,67 15,65 15,74 389 8.795.970
1/8/2024 15,64 15,70 +2,01% 15,40 15,83 15,58 15,47 15,70 529 8.542.003
31/7/2024 15,75 15,39 -1,54% 15,39 15,82 15,60 15,39 15,61 426 10.413.195
30/7/2024 15,60 15,63 +0,58% 15,43 15,70 15,55 15,61 15,63 386 6.103.551
29/7/2024 15,79 15,54 -0,64% 15,34 15,79 15,49 15,48 15,54 467 7.963.531
26/7/2024 15,50 15,64 +3,30% 15,37 15,65 15,51 15,50 15,64 276 7.050.660
25/7/2024 15,32 15,14 +0,93% 15,07 15,55 15,28 15,14 15,30 366 6.670.000
24/7/2024 15,50 15,00 -2,09% 14,92 15,54 15,04 15,00 15,15 415 9.771.271
23/7/2024 15,55 15,32 -1,54% 15,12 15,56 15,34 15,15 15,32 484 8.119.493
22/7/2024 15,63 15,56 -1,21% 15,54 15,74 15,63 15,56 15,72 447 6.333.942
19/7/2024 15,86 15,75 -0,94% 15,57 15,92 15,68 15,58 15,75 303 5.402.334
18/7/2024 15,84 15,90 +0,63% 15,62 15,90 15,73 15,73 15,93 339 8.230.884
17/7/2024 15,90 15,80 -0,50% 15,75 15,98 15,85 15,80 15,94 336 6.168.999
16/7/2024 15,88 15,88 -0,44% 15,80 16,37 16,05 15,88 15,98 625 12.555.056
15/7/2024 15,69 15,95 +1,40% 15,40 16,03 15,72 15,95 15,97 769 10.045.787
12/7/2024 15,75 15,73 +0,83% 15,41 15,75 15,55 15,54 15,75 460 8.912.622
11/7/2024 15,40 15,60 +1,96% 15,24 15,63 15,46 15,55 15,60 579 8.096.864
10/7/2024 15,62 15,30 -1,61% 15,29 15,79 15,48 15,30 15,44 1.235 9.971.880
9/7/2024 15,47 15,55 +1,90% 15,22 15,55 15,38 15,50 15,55 343 8.291.119
8/7/2024 15,05 15,26 +0,99% 14,83 15,29 15,09 15,26 15,29 583 10.701.200
5/7/2024 15,40 15,11 -0,79% 14,85 15,54 15,01 15,11 15,16 714 11.901.261
4/7/2024 14,81 15,23 +3,75% 14,77 15,36 15,06 15,21 15,23 369 9.239.502
3/7/2024 14,59 14,68 +1,80% 14,54 14,91 14,70 14,58 14,68 445 10.682.587
2/7/2024 14,78 14,42 -1,03% 14,38 14,89 14,46 14,42 14,55 551 10.973.860
1/7/2024 14,90 14,57 -1,02% 14,53 14,90 14,70 14,54 14,60 696 10.731.731
28/6/2024 14,95 14,72 -0,88% 14,53 14,95 14,77 14,72 14,91 459 9.088.257
27/6/2024 14,60 14,85 +1,23% 14,51 14,90 14,71 14,85 14,93 395 8.522.230
26/6/2024 14,79 14,67 +0,48% 14,33 14,79 14,49 14,51 14,67 369 7.208.093
25/6/2024 14,69 14,60 -2,01% 14,41 14,95 14,63 14,60 14,80 349 5.665.033
24/6/2024 14,47 14,90 +4,05% 14,41 14,90 14,73 14,69 14,90 1.119 9.054.664
21/6/2024 14,46 14,32 -1,38% 14,31 14,52 14,40 14,32 14,45 516 9.812.237
20/6/2024 14,60 14,52 -0,55% 14,35 14,88 14,53 14,40 14,52 833 9.093.655
19/6/2024 14,55 14,60 -0,34% 14,25 14,60 14,42 14,58 14,60 376 6.901.862
18/6/2024 14,71 14,65 +0,21% 14,52 14,80 14,64 14,54 14,65 315 6.546.684
17/6/2024 14,60 14,62 -0,61% 14,40 14,79 14,63 14,62 14,80 536 9.020.292
14/6/2024 14,65 14,71 +1,24% 14,53 14,83 14,63 14,62 14,71 344 6.136.578
13/6/2024 14,93 14,53 -1,76% 14,49 14,93 14,65 14,53 14,83 326 5.949.626
12/6/2024 14,93 14,79 -0,40% 14,58 15,10 14,74 14,70 14,79 424 9.760.240
11/6/2024 14,85 14,85 +0,68% 14,83 15,05 14,91 14,85 14,90 262 7.184.671
10/6/2024 15,15 14,75 -1,34% 14,60 15,25 14,89 14,75 14,95 407 9.036.434
7/6/2024 15,06 14,95 -2,35% 14,85 15,20 15,02 14,92 14,96 374 9.301.952
6/6/2024 15,00 15,31 +3,17% 14,77 15,31 15,11 15,29 15,31 330 7.024.935
5/6/2024 14,93 14,84 -0,40% 14,56 14,93 14,70 14,76 14,84 343 7.780.158
4/6/2024 15,25 14,90 -1,26% 14,78 15,25 14,93 14,75 14,90 553 9.946.159
3/6/2024 14,80 15,09 +2,37% 14,76 15,10 14,93 14,99 15,09 801 8.728.266
31/5/2024 15,07 14,74 -1,93% 14,46 15,07 14,72 14,74 14,85 588 11.331.974
29/5/2024 15,18 15,03 -0,60% 14,68 15,20 14,86 14,91 15,03 647 12.671.954
28/5/2024 15,40 15,12 -0,46% 15,11 15,48 15,20 15,12 15,18 380 8.820.811
27/5/2024 15,38 15,19 -0,98% 15,15 15,49 15,26 15,19 15,40 420 8.888.177
24/5/2024 15,35 15,34 +0,79% 15,22 15,46 15,35 15,34 15,50 306 5.251.394
23/5/2024 15,53 15,22 -0,26% 14,99 15,53 15,19 15,22 15,32 369 9.262.996
22/5/2024 15,69 15,26 -2,18% 14,86 15,82 15,34 15,26 15,31 851 17.899.954
21/5/2024 16,20 15,60 -2,99% 15,60 16,20 15,78 15,60 15,79 462 10.708.242
20/5/2024 15,66 16,08 +3,28% 15,49 16,21 15,85 16,08 16,20 582 12.821.538
17/5/2024 15,87 15,57 -1,64% 15,48 15,87 15,61 15,57 15,62 355 7.445.842
16/5/2024 15,74 15,83 +1,09% 15,48 15,83 15,62 15,72 15,83 488 9.998.983
15/5/2024 15,66 15,66 -0,63% 15,55 15,85 15,66 15,66 15,72 734 11.268.595
14/5/2024 15,80 15,76 -1,13% 15,71 15,99 15,86 15,76 15,95 574 9.713.026
13/5/2024 16,01 15,94 -0,31% 15,66 16,06 15,83 15,76 15,94 550 10.900.182
10/5/2024 15,80 15,99 +2,37% 15,63 16,07 15,82 15,71 15,99 473 9.439.269
9/5/2024 16,20 15,62 -3,16% 15,56 16,29 15,76 15,62 15,79 843 15.010.990
8/5/2024 16,56 16,13 -1,10% 15,78 16,56 16,11 16,11 16,13 616 12.218.232
7/5/2024 16,36 16,31 -0,12% 16,27 16,55 16,41 16,31 16,50 406 9.718.740
6/5/2024 16,37 16,33 -0,67% 16,21 16,49 16,36 16,33 16,45 575 10.219.018
3/5/2024 15,96 16,44 +2,18% 15,96 16,62 16,39 16,34 16,44 470 12.074.740
2/5/2024 16,15 16,09 -1,05% 15,83 16,15 15,96 15,89 16,09 1.860 10.392.101
30/4/2024 16,39 16,26 +0,18% 15,76 16,39 15,96 15,85 16,30 536 10.779.521
29/4/2024 16,55 16,23 -1,64% 16,11 16,55 16,27 16,15 16,23 537 8.068.259
26/4/2024 16,45 16,50 +3,13% 16,21 16,50 16,38 16,31 16,50 345 7.392.514
25/4/2024 16,40 16,00 -2,68% 15,95 16,40 16,16 16,00 16,21 231 5.880.955
24/4/2024 16,13 16,44 +2,18% 16,13 16,44 16,29 16,20 16,44 279 7.124.914
23/4/2024 16,10 16,09 -0,31% 15,85 16,26 16,03 16,09 16,22 363 5.915.544
22/4/2024 15,94 16,14 +0,12% 15,92 16,17 16,03 16,10 16,14 411 6.335.818
19/4/2024 15,76 16,12 +2,28% 15,76 16,20 16,03 15,98 16,12 335 7.533.239

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.