O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

VULC3F - VULCABRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 16,96 16,58 -2,41% 16,44 17,14 16,56 16,50 16,58 3.604 77.390.899
11/3/2026 17,36 16,99 -1,11% 16,84 17,50 16,98 16,99 17,03 2.987 61.505.843
10/3/2026 17,30 17,18 +0,76% 16,90 17,47 17,16 17,17 17,19 2.022 46.746.833
9/3/2026 17,35 17,05 -1,16% 16,70 17,35 16,90 17,04 17,10 4.490 98.972.610
6/3/2026 18,14 17,25 -3,95% 17,24 18,24 17,55 17,35 17,48 4.680 103.311.976
5/3/2026 18,47 17,96 -1,16% 17,92 18,47 18,10 17,94 18,09 1.885 49.169.697
4/3/2026 18,06 18,17 +1,62% 18,06 19,06 18,54 18,15 18,35 1.919 60.426.973
3/3/2026 18,80 17,88 -5,40% 17,86 18,81 18,09 17,88 17,99 3.343 85.429.672
2/3/2026 18,98 18,90 -0,89% 18,48 19,05 18,77 18,89 18,94 3.363 73.338.095
27/2/2026 19,58 19,07 -3,20% 19,07 19,70 19,30 19,06 19,10 1.678 41.322.626
26/2/2026 19,30 19,70 +2,93% 19,20 19,70 19,50 19,60 19,70 1.180 35.826.231
25/2/2026 19,19 19,14 -0,31% 19,01 19,33 19,13 19,13 19,17 1.477 37.149.891
24/2/2026 19,17 19,20 +0,42% 19,05 19,24 19,15 19,18 19,22 1.549 36.057.386
23/2/2026 19,32 19,12 -0,26% 18,84 19,33 19,01 19,04 19,12 1.696 44.141.793
20/2/2026 18,83 19,17 +1,81% 18,63 19,27 18,98 19,12 19,17 2.457 64.671.243
19/2/2026 18,25 18,83 +3,80% 18,10 18,83 18,59 18,77 18,83 1.876 49.609.949
18/2/2026 17,92 18,14 +1,40% 17,92 18,29 18,15 18,13 18,16 1.366 31.194.419
13/2/2026 17,83 17,89 -0,89% 17,53 17,93 17,70 17,89 17,92 1.997 44.490.879
11/2/2026 17,99 18,05 +0,95% 17,84 18,07 17,93 18,00 18,05 1.946 44.170.149
10/2/2026 17,66 17,88 +1,30% 17,62 17,89 17,77 17,77 17,88 1.913 42.279.095
9/2/2026 17,58 17,65 +0,86% 17,41 17,75 17,53 17,58 17,65 1.943 44.909.343
6/2/2026 17,67 17,50 -1,46% 17,28 17,74 17,45 17,43 17,50 3.758 79.432.173
5/2/2026 18,00 17,76 -0,56% 17,68 18,18 17,92 17,75 17,76 2.230 51.856.005
4/2/2026 18,20 17,86 -1,54% 17,70 18,20 17,88 17,85 17,86 2.840 60.626.851
3/2/2026 18,31 18,14 +0,06% 17,97 18,35 18,16 18,09 18,14 2.275 49.039.887
2/2/2026 18,02 18,13 +0,22% 18,00 18,20 18,08 18,08 18,13 2.045 52.944.837
30/1/2026 17,98 18,09 +0,17% 17,82 18,13 17,96 18,06 18,09 2.046 51.308.447
29/1/2026 18,19 18,06 -0,11% 17,82 18,24 18,03 17,98 18,06 2.211 57.477.267
28/1/2026 18,02 18,08 +1,35% 17,91 18,24 18,07 18,08 18,09 2.091 61.677.235
27/1/2026 17,87 17,84 +0,73% 17,81 18,17 17,96 17,84 17,91 2.689 62.571.997
26/1/2026 18,18 17,71 -2,59% 17,49 18,18 17,69 17,71 17,75 5.156 113.705.751
23/1/2026 18,36 18,18 -0,60% 17,76 18,39 17,97 18,14 18,18 3.491 90.852.443
22/1/2026 18,17 18,29 +0,83% 18,02 18,67 18,43 18,29 18,30 1.853 50.464.470
21/1/2026 18,25 18,14 +0,06% 18,09 18,38 18,22 18,14 18,18 1.975 53.424.028
20/1/2026 17,90 18,13 +0,95% 17,61 18,15 17,92 18,06 18,13 2.166 52.864.027
19/1/2026 18,30 17,96 -1,26% 17,80 18,35 18,11 17,95 17,96 3.229 68.131.369
16/1/2026 18,84 18,19 -3,24% 18,19 18,93 18,40 18,19 18,20 4.426 92.114.042
15/1/2026 19,00 18,80 -1,62% 18,80 19,17 18,91 18,80 18,94 2.713 55.392.568
14/1/2026 19,35 19,11 -0,42% 18,90 19,35 19,09 19,00 19,11 2.405 51.147.206
13/1/2026 19,55 19,19 -1,59% 18,96 19,55 19,15 19,15 19,19 2.958 61.054.775
12/1/2026 19,85 19,50 -0,76% 19,40 19,85 19,55 19,50 19,62 2.394 48.285.860
9/1/2026 19,87 19,65 -0,91% 19,65 19,95 19,76 19,65 19,80 1.311 32.740.578
8/1/2026 19,92 19,83 +0,56% 19,53 19,99 19,64 19,72 19,83 1.519 34.113.268
7/1/2026 19,98 19,72 -1,10% 19,55 19,98 19,66 19,62 19,72 2.461 54.115.463
6/1/2026 20,15 19,94 -0,25% 19,79 20,20 19,91 19,90 19,94 1.903 38.877.848
5/1/2026 20,10 19,99 +0,45% 19,74 20,20 19,94 19,92 19,99 2.139 44.586.287
2/1/2026 20,20 19,90 -0,95% 19,85 20,29 19,97 19,90 19,99 2.320 46.813.757
30/12/2025 20,00 20,09 +1,01% 19,89 20,14 20,00 20,09 20,11 1.846 39.656.386
29/12/2025 20,14 19,89 -0,55% 19,77 20,15 19,87 19,85 19,89 2.043 45.091.347
26/12/2025 19,96 20,00 +1,21% 19,70 20,01 19,83 19,95 20,00 1.646 40.041.036
23/12/2025 19,90 19,76 -0,95% 19,37 19,98 19,64 19,76 19,77 2.461 51.758.036
22/12/2025 20,59 19,95 -2,11% 19,88 20,60 20,10 19,95 20,05 3.798 99.924.857
19/12/2025 20,38 20,38 +0,99% 20,11 20,48 20,32 20,35 20,38 2.428 69.075.867
18/12/2025 20,30 20,18 -0,15% 20,00 20,38 20,13 20,15 20,18 1.819 50.731.922
17/12/2025 20,40 20,21 -0,44% 19,84 20,51 20,08 20,10 20,21 1.269 32.732.773
16/12/2025 20,79 20,30 -2,92% 20,27 20,79 20,46 20,30 20,43 1.477 37.145.193
15/12/2025 20,65 20,91 +2,00% 20,55 20,92 20,77 20,78 20,91 1.641 42.240.248
12/12/2025 20,45 20,50 +0,44% 20,23 20,59 20,41 20,45 20,50 993 24.114.896
11/12/2025 20,15 20,41 +1,59% 19,99 20,44 20,28 20,34 20,41 732 21.591.389
10/12/2025 20,20 20,09 +0,10% 19,85 20,20 20,01 19,99 20,09 1.042 26.419.817
9/12/2025 20,10 20,07 +0,10% 19,53 20,11 19,86 20,04 20,07 1.582 39.236.467
8/12/2025 19,93 20,05 +1,62% 19,75 20,29 20,08 20,05 20,17 1.494 42.800.308
5/12/2025 20,90 19,73 -4,87% 19,60 20,90 20,03 19,70 19,73 3.085 85.464.158
4/12/2025 20,56 20,74 +1,42% 20,40 20,79 20,63 20,67 20,74 851 24.466.848
3/12/2025 20,53 20,45 +0,20% 20,27 20,53 20,37 20,40 20,45 1.178 26.021.589
2/12/2025 20,38 20,41 +0,15% 20,19 20,45 20,33 20,31 20,41 1.515 31.829.288
1/12/2025 20,54 20,38 -0,83% 20,19 20,54 20,32 20,24 20,38 2.048 42.598.351
28/11/2025 20,45 20,55 +0,34% 20,12 20,69 20,44 20,43 20,55 1.151 33.052.838
27/11/2025 20,39 20,48 +1,44% 20,19 20,48 20,30 20,37 20,48 1.037 24.125.259
26/11/2025 20,18 20,19 +0,65% 20,07 20,35 20,23 20,19 20,28 1.051 24.012.027
25/11/2025 20,04 20,06 +0,30% 19,79 20,13 19,99 20,04 20,07 1.176 29.658.694
24/11/2025 19,92 20,00 +1,01% 19,77 20,23 20,02 20,00 20,14 1.210 29.181.765
21/11/2025 20,05 19,80 -1,25% 19,75 20,08 19,86 19,80 19,83 1.657 39.022.629
19/11/2025 20,18 20,05 -0,25% 19,88 20,20 20,04 20,00 20,05 1.273 28.283.716
18/11/2025 20,04 20,10 -0,74% 19,77 20,29 20,04 20,10 20,25 952 26.630.830
17/11/2025 20,61 20,25 -1,17% 20,08 20,80 20,22 20,24 20,25 1.691 45.289.141
14/11/2025 20,22 20,49 +1,74% 19,97 20,50 20,30 20,45 20,49 1.118 32.545.304
13/11/2025 20,20 20,14 0,00% 19,82 20,25 19,98 20,01 20,14 2.857 35.785.823
12/11/2025 20,14 20,14 +0,75% 19,84 20,18 19,98 19,98 20,14 1.418 32.805.607
11/11/2025 20,00 19,99 +0,96% 19,80 20,17 19,98 19,88 19,99 1.131 29.118.962
10/11/2025 20,11 19,80 -0,55% 19,72 20,16 19,85 19,80 19,87 1.710 42.229.390
7/11/2025 20,00 19,91 +0,56% 19,77 20,00 19,87 19,91 20,01 1.778 39.378.727
6/11/2025 20,33 19,80 -2,65% 19,67 20,33 19,90 19,80 19,88 2.947 59.660.325
5/11/2025 19,54 20,34 -11,64% 19,06 20,34 20,03 20,17 20,34 2.123 63.587.461
4/11/2025 23,37 23,02 -1,41% 22,96 23,42 23,18 23,02 23,11 3.370 105.009.995
3/11/2025 23,33 23,35 +1,35% 23,16 23,55 23,29 23,35 23,38 3.324 107.384.859
31/10/2025 22,97 23,04 +3,92% 22,84 23,55 23,08 23,03 23,04 2.298 83.736.877
30/10/2025 21,81 22,17 +1,84% 21,70 22,26 22,08 22,06 22,17 653 21.292.323
29/10/2025 22,04 21,77 -2,07% 21,75 22,24 21,91 21,77 21,82 788 20.840.827
28/10/2025 22,18 22,23 +0,14% 21,53 22,35 21,90 22,04 22,23 784 27.015.726
27/10/2025 22,09 22,20 +1,28% 21,94 22,43 22,22 22,20 22,40 962 32.748.374
24/10/2025 21,42 21,92 +3,30% 21,35 21,98 21,76 21,75 21,92 759 28.187.285
23/10/2025 21,28 21,22 +0,52% 21,15 21,47 21,27 21,22 21,33 509 16.734.289
22/10/2025 20,93 21,11 +1,25% 20,75 21,32 21,12 21,08 21,11 793 24.048.840
21/10/2025 20,77 20,85 -0,71% 20,70 21,03 20,92 20,80 20,85 755 20.747.728
20/10/2025 20,60 21,00 +3,19% 20,45 21,08 20,92 21,00 21,05 1.200 34.318.921
17/10/2025 19,55 20,35 +4,36% 19,54 20,35 20,16 20,34 20,35 970 34.346.264
16/10/2025 19,60 19,50 -1,02% 19,34 19,82 19,54 19,50 19,60 737 20.987.626
15/10/2025 19,73 19,70 +0,61% 19,44 19,87 19,69 19,70 19,73 857 25.407.336
14/10/2025 19,61 19,58 -0,31% 19,42 19,76 19,52 19,58 19,65 955 21.085.926
13/10/2025 19,32 19,64 +0,87% 19,32 19,67 19,50 19,56 19,64 794 22.824.818
10/10/2025 19,34 19,47 +0,67% 19,12 19,52 19,30 19,40 19,47 915 23.396.442
9/10/2025 19,46 19,34 +0,42% 19,13 19,47 19,26 19,22 19,34 1.040 21.890.851
8/10/2025 19,19 19,26 +0,73% 19,05 19,33 19,18 19,24 19,26 960 26.329.890
7/10/2025 19,39 19,12 -2,15% 18,95 19,47 19,17 19,08 19,12 1.715 42.993.388
6/10/2025 19,74 19,54 -0,26% 19,10 19,77 19,33 19,48 19,54 1.695 36.287.000
3/10/2025 19,54 19,59 +0,20% 19,39 19,59 19,46 19,47 19,59 984 24.281.174
2/10/2025 20,00 19,55 -1,41% 19,38 20,00 19,58 19,48 19,55 1.586 38.746.802
1/10/2025 19,68 19,83 +0,51% 19,62 20,02 19,84 19,83 19,98 1.676 36.091.423
30/9/2025 19,71 19,73 +1,08% 19,49 19,75 19,58 19,70 19,73 1.206 26.216.782
29/9/2025 19,69 19,52 -0,71% 19,51 19,85 19,60 19,52 19,60 1.070 25.153.057
26/9/2025 19,63 19,66 +0,87% 19,50 19,83 19,59 19,59 19,66 939 23.204.787
25/9/2025 19,89 19,49 -1,66% 19,40 19,89 19,55 19,45 19,49 1.667 39.217.252
24/9/2025 19,75 19,82 +0,30% 19,70 19,96 19,79 19,81 19,82 859 23.316.451
23/9/2025 19,73 19,76 +0,71% 19,55 19,92 19,77 19,76 19,83 1.017 29.208.405
22/9/2025 20,05 19,62 -2,19% 19,35 20,15 19,56 19,56 19,62 2.400 57.194.017
19/9/2025 20,10 20,06 +0,10% 19,90 20,18 20,05 20,04 20,06 932 22.525.780
18/9/2025 20,35 20,04 -1,52% 19,85 20,35 20,01 19,90 20,04 1.217 31.249.446
17/9/2025 20,35 20,35 0,00% 20,14 20,49 20,38 20,35 20,41 976 24.728.723
16/9/2025 20,23 20,35 +0,69% 20,04 20,39 20,17 20,32 20,35 1.144 27.988.659
15/9/2025 20,45 20,21 -1,13% 20,10 20,45 20,20 20,14 20,21 1.415 31.536.075
12/9/2025 20,81 20,44 -0,78% 20,22 20,81 20,38 20,42 20,44 1.318 36.039.236
11/9/2025 20,88 20,60 -0,48% 20,56 20,92 20,75 20,60 20,68 977 22.038.961
10/9/2025 20,76 20,70 -0,38% 20,68 20,99 20,81 20,69 20,70 855 21.549.882
9/9/2025 20,96 20,78 -6,10% 20,38 20,96 20,67 20,77 20,78 1.289 37.707.895
8/9/2025 22,39 22,13 -0,98% 22,03 22,49 22,19 22,12 22,13 2.029 58.208.969
5/9/2025 22,48 22,35 0,00% 22,01 22,50 22,23 22,35 22,38 1.082 37.108.361
4/9/2025 22,04 22,35 +2,19% 21,76 22,40 22,15 22,32 22,35 958 27.535.761
3/9/2025 22,13 21,87 -0,86% 21,72 22,13 21,86 21,84 21,87 1.329 33.562.764
2/9/2025 22,16 22,06 +0,14% 21,54 22,18 21,87 22,06 22,18 1.385 33.632.198
1/9/2025 21,77 22,03 +2,23% 21,69 22,19 21,96 21,98 22,03 1.660 44.108.075
29/8/2025 21,69 21,55 -0,42% 21,35 21,97 21,55 21,55 21,66 1.177 33.474.032
28/8/2025 20,92 21,64 +4,34% 20,70 21,67 21,37 21,50 21,64 1.116 37.200.456
27/8/2025 20,30 20,74 +2,32% 20,26 20,74 20,50 20,59 20,74 857 20.551.223
26/8/2025 20,10 20,27 +0,30% 20,00 20,31 20,18 20,26 20,30 760 21.195.767
25/8/2025 19,94 20,21 +1,66% 19,91 20,24 20,08 20,09 20,21 889 25.239.853
22/8/2025 19,82 19,88 +1,69% 19,48 19,89 19,75 19,80 19,88 707 16.233.284
21/8/2025 19,70 19,55 -0,76% 19,37 19,75 19,50 19,55 19,62 824 21.397.897
20/8/2025 19,72 19,70 -0,45% 19,49 19,86 19,65 19,68 19,70 861 20.240.785
19/8/2025 20,00 19,79 -2,51% 19,57 20,02 19,71 19,76 19,79 1.074 26.681.411
18/8/2025 20,17 20,30 +1,40% 20,03 20,54 20,29 20,24 20,30 1.083 25.687.198
15/8/2025 20,10 20,02 +2,72% 19,50 20,73 19,96 20,02 20,25 1.067 30.591.787
14/8/2025 19,15 19,49 +2,04% 19,07 19,49 19,24 19,34 19,49 519 11.704.908
13/8/2025 19,77 19,10 -2,85% 18,92 19,77 19,17 19,09 19,23 599 13.697.877
12/8/2025 19,34 19,66 +2,72% 19,20 19,78 19,57 19,58 19,66 530 15.052.020
11/8/2025 19,69 19,14 -3,33% 19,13 19,89 19,35 19,14 19,28 530 12.821.360
8/8/2025 19,59 19,80 +2,64% 19,35 20,18 19,78 19,66 19,80 505 15.191.279
7/8/2025 19,49 19,29 -0,10% 18,67 19,49 19,38 19,29 19,48 472 11.916.535
6/8/2025 18,74 19,31 +4,38% 18,60 19,37 19,15 19,28 19,31 614 13.937.575
5/8/2025 18,75 18,50 -1,80% 18,48 18,83 18,60 18,50 18,60 432 10.816.723
4/8/2025 18,74 18,84 +1,56% 18,50 18,84 18,62 18,64 18,84 639 13.696.624
1/8/2025 18,97 18,55 -0,05% 18,40 19,18 18,69 18,48 18,55 862 17.676.561
31/7/2025 18,47 18,56 +0,16% 18,12 19,03 18,70 18,56 18,84 824 14.153.933
30/7/2025 18,31 18,53 +2,09% 18,16 18,58 18,34 18,30 18,53 460 10.646.748
29/7/2025 18,33 18,15 -1,31% 18,13 18,39 18,29 18,15 18,37 666 9.915.493
28/7/2025 18,76 18,39 -1,92% 18,20 18,79 18,42 18,31 18,39 630 11.878.959
25/7/2025 18,81 18,75 +0,43% 18,51 18,81 18,63 18,62 18,75 499 10.220.728
24/7/2025 18,71 18,67 -0,80% 18,39 18,84 18,67 18,67 18,68 451 11.886.311
23/7/2025 18,30 18,82 +3,46% 18,15 18,82 18,55 18,80 18,83 349 10.102.076
22/7/2025 18,70 18,19 -1,62% 18,07 18,82 18,48 18,19 18,25 756 15.511.226
21/7/2025 18,83 18,49 -1,23% 18,49 19,01 18,78 18,49 18,56 592 17.400.271
18/7/2025 19,13 18,72 -3,51% 18,71 19,23 18,90 18,94 18,75 746 20.112.461
17/7/2025 19,40 19,40 -1,27% 19,23 19,55 19,37 19,30 19,40 608 15.372.125
16/7/2025 19,69 19,65 -0,56% 19,37 20,10 19,55 19,53 19,65 769 15.466.927
15/7/2025 19,85 19,76 0,00% 19,69 20,09 19,88 19,76 19,93 1.089 14.238.901
14/7/2025 20,12 19,76 -2,66% 19,56 20,53 19,84 19,76 19,79 1.069 18.869.000
11/7/2025 20,54 20,30 -2,03% 20,16 20,58 20,38 20,29 20,46 470 12.638.788
10/7/2025 20,80 20,72 -3,27% 20,62 21,15 20,83 20,72 20,90 519 15.236.483
9/7/2025 21,47 21,42 -0,05% 21,23 21,53 21,38 21,39 21,42 315 9.522.191
8/7/2025 21,60 21,43 -0,33% 21,24 21,81 21,38 21,35 21,43 469 10.512.229
7/7/2025 21,92 21,50 -1,92% 21,33 22,01 21,57 21,50 21,51 639 12.841.107
4/7/2025 21,70 21,92 +1,67% 21,53 22,00 21,72 21,92 22,00 375 11.050.129
3/7/2025 21,08 21,56 +2,18% 21,06 21,88 21,57 21,56 21,88 482 17.321.317
2/7/2025 21,32 21,10 -1,36% 20,94 21,32 21,04 21,07 21,10 464 12.132.552
1/7/2025 21,08 21,39 +1,28% 20,95 21,39 21,13 21,10 21,39 647 15.978.160
30/6/2025 20,73 21,12 +3,43% 20,52 21,19 20,97 21,00 21,12 836 17.838.104
27/6/2025 20,50 20,42 -0,10% 20,19 20,68 20,44 20,42 20,68 396 10.184.593
26/6/2025 19,68 20,44 +3,60% 19,68 20,44 20,18 20,25 20,44 429 11.994.758
25/6/2025 19,95 19,73 -0,85% 19,62 19,95 19,78 19,73 19,84 264 6.516.403
24/6/2025 19,89 19,90 -0,25% 19,63 20,06 19,83 19,83 19,90 363 10.988.967
23/6/2025 19,66 19,95 +2,10% 19,31 19,95 19,67 19,76 19,95 608 13.468.364
20/6/2025 19,36 19,54 -1,11% 19,30 19,59 19,46 19,50 19,54 390 12.114.638
18/6/2025 19,32 19,76 +2,28% 19,24 19,84 19,59 19,55 19,76 479 13.110.977
17/6/2025 19,34 19,32 -0,26% 18,98 19,34 19,15 19,28 19,32 511 11.438.382
16/6/2025 19,57 19,37 0,00% 19,37 19,73 19,54 19,37 19,60 582 12.127.262
13/6/2025 19,41 19,37 -1,58% 19,23 19,65 19,46 19,37 19,55 476 12.000.294
12/6/2025 19,31 19,68 +0,87% 19,31 19,68 19,49 19,44 19,68 534 10.524.486
11/6/2025 19,70 19,51 +0,05% 19,30 19,75 19,53 19,51 19,65 353 9.825.944
10/6/2025 19,48 19,50 -1,12% 19,48 19,80 19,67 19,50 19,63 425 9.646.698
9/6/2025 19,78 19,72 +0,61% 19,27 19,78 19,44 19,40 19,72 599 14.964.575
6/6/2025 20,07 19,60 -2,34% 19,36 20,07 19,59 19,55 19,60 807 13.622.103
5/6/2025 20,25 20,07 -2,10% 19,87 20,50 20,04 19,88 20,07 424 11.752.689
4/6/2025 20,65 20,50 -1,16% 20,23 20,81 20,42 20,25 20,50 480 11.382.823
3/6/2025 20,15 20,74 +2,78% 19,97 20,74 20,30 20,63 20,74 703 14.020.192
2/6/2025 20,55 20,18 -0,79% 19,90 20,55 20,08 20,13 20,18 902 19.259.699
30/5/2025 20,63 20,34 -0,78% 19,85 20,63 20,04 20,25 20,34 559 15.796.617
29/5/2025 20,57 20,50 +0,94% 20,22 20,57 20,39 20,49 20,50 380 10.617.113
28/5/2025 20,75 20,31 -2,07% 20,10 20,75 20,31 20,31 20,52 383 11.744.611
27/5/2025 20,10 20,74 +2,67% 20,10 20,75 20,50 20,65 20,74 350 11.952.413
26/5/2025 20,60 20,20 -1,22% 20,01 20,60 20,16 20,08 20,20 427 11.797.735
23/5/2025 20,29 20,45 -0,63% 20,07 20,55 20,34 20,33 20,45 372 12.868.461
22/5/2025 20,35 20,58 -1,06% 20,34 20,73 20,51 20,44 20,58 378 14.415.505
21/5/2025 20,72 20,80 -1,61% 20,49 21,05 20,71 20,66 20,80 440 15.824.315
20/5/2025 21,04 21,14 -0,14% 20,90 21,29 21,07 21,14 21,29 528 14.405.759
19/5/2025 21,00 21,17 -0,84% 20,90 21,25 21,09 21,14 21,17 520 17.551.635
16/5/2025 21,23 21,35 +0,23% 20,99 21,45 21,17 21,18 21,35 583 18.660.018
15/5/2025 20,99 21,30 +2,16% 20,60 21,39 21,20 21,20 21,30 647 17.829.613
14/5/2025 21,01 20,85 -1,97% 20,82 21,20 21,01 20,85 20,96 437 15.463.709
13/5/2025 20,69 21,27 +2,06% 20,53 21,27 20,96 21,03 21,27 562 21.671.324
12/5/2025 20,60 20,84 +0,72% 20,45 20,97 20,73 20,80 20,85 695 19.194.408
9/5/2025 20,10 20,69 +2,88% 20,09 20,74 20,52 20,57 20,69 730 29.248.439
8/5/2025 19,25 20,11 +4,20% 19,25 20,65 20,08 20,11 20,18 958 37.127.664
7/5/2025 17,77 19,30 +9,35% 17,38 19,34 18,93 19,10 19,30 1.810 54.115.242
6/5/2025 17,42 17,65 +1,79% 17,20 17,85 17,65 17,55 17,65 749 18.883.738
5/5/2025 17,45 17,34 -0,57% 17,04 17,48 17,23 17,24 17,34 623 16.061.597
2/5/2025 17,00 17,44 +3,38% 16,77 17,45 17,17 17,30 17,44 959 17.948.887
29/4/2025 16,56 16,87 +1,87% 16,42 16,88 16,74 16,75 16,87 430 8.766.823
28/4/2025 17,15 16,56 -3,16% 16,52 17,19 16,80 16,52 16,56 642 14.371.754
25/4/2025 17,07 17,10 +0,59% 16,84 17,13 17,03 17,07 17,10 365 10.570.531
24/4/2025 16,50 17,00 +2,84% 16,50 17,07 16,91 17,00 17,05 565 12.741.991
23/4/2025 16,50 16,53 -0,96% 16,40 16,59 16,50 16,46 16,53 381 10.818.806
22/4/2025 16,53 16,69 -0,24% 16,43 16,92 16,57 16,46 16,69 527 13.870.447
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

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.