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: 3 Anos

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

VVCR11 - FII V2 RECE - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,07 9,11 +0,55% 9,07 9,19 9,13 9,10 9,47 64 11.452.701
20/1/2025 9,27 9,06 -1,20% 9,00 9,80 9,12 9,07 9,80 36 311.282
17/1/2025 9,24 9,17 0,00% 9,15 9,47 9,19 9,15 9,40 199 2.592.530
16/1/2025 9,77 9,17 +0,22% 9,15 9,77 9,33 9,17 9,35 28 831.043
15/1/2025 9,16 9,15 0,00% 9,15 9,31 9,19 9,15 9,69 552 36.872.441
14/1/2025 9,20 9,15 0,00% 9,15 9,20 9,15 9,15 9,49 1.014 933.612
13/1/2025 9,29 9,15 -0,44% 9,15 9,85 9,61 9,15 9,20 42 405.441.200
10/1/2025 9,16 9,19 -0,11% 9,15 9,19 9,15 9,15 9,19 16 119.990
9/1/2025 9,23 9,20 +0,55% 9,20 9,23 9,21 9,17 9,20 7 23.036
8/1/2025 9,17 9,15 -0,87% 9,15 9,24 9,17 9,15 9,24 538 1.600.260
7/1/2025 9,15 9,23 -0,11% 9,15 9,25 9,21 9,18 9,23 18 264.359
6/1/2025 9,39 9,24 +0,98% 9,16 9,39 9,27 9,18 9,25 11 41.718
3/1/2025 9,15 9,15 -0,11% 9,15 9,34 9,15 9,15 9,34 346 1.313.518
2/1/2025 9,15 9,16 -0,43% 9,15 9,44 9,15 9,16 9,20 28 3.925.032
30/12/2024 9,15 9,20 0,00% 9,15 9,41 9,20 9,15 9,20 20 357.057
27/12/2024 9,20 9,20 0,00% 9,15 9,20 9,17 9,16 9,20 17 100.977
26/12/2024 9,45 9,20 -2,65% 9,15 9,45 9,15 9,15 9,20 2.060 10.777.740
23/12/2024 9,24 9,45 +0,21% 9,24 9,45 9,36 9,30 9,45 12 29.040
20/12/2024 9,19 9,43 +3,06% 9,19 9,45 9,38 9,32 9,44 40 403.365
19/12/2024 9,39 9,15 -0,33% 9,15 9,39 9,17 9,15 9,39 40 763.090
18/12/2024 9,17 9,18 -1,92% 9,15 9,20 9,19 9,16 9,30 17 1.784.504
17/12/2024 9,40 9,36 -0,43% 9,36 9,42 9,39 9,36 9,42 12 273.865.954
16/12/2024 9,36 9,40 0,00% 9,36 9,40 9,39 9,40 9,42 23 6.130.776
13/12/2024 9,44 9,40 -0,42% 9,36 9,45 9,36 9,36 9,44 27 3.860.825
12/12/2024 9,40 9,44 +0,32% 9,37 9,44 9,39 9,36 9,49 16 3.345.124
11/12/2024 9,45 9,41 +0,11% 9,40 9,45 9,40 9,40 9,45 26 2.221.501
10/12/2024 9,40 9,40 0,00% 9,40 9,40 9,40 9,40 9,51 4 1.628.080
9/12/2024 9,40 9,40 0,00% 9,40 9,45 9,40 9,40 9,50 14 566.431
6/12/2024 9,43 9,40 -0,32% 9,40 9,48 9,40 9,40 9,44 5.012 253.968.053
5/12/2024 9,50 9,43 -0,74% 9,40 9,51 9,43 9,42 9,43 21 2.523.706
4/12/2024 9,42 9,50 0,00% 9,42 9,51 9,49 9,44 9,50 20 2.608.873
3/12/2024 9,50 9,50 +1,06% 9,41 9,52 9,48 9,42 9,50 23 105.333
2/12/2024 9,50 9,40 0,00% 9,40 9,51 9,40 9,40 9,41 1.020 1.537.955
29/11/2024 9,51 9,40 0,00% 9,40 9,51 9,42 9,40 9,51 16 1.216.664
28/11/2024 9,36 9,40 0,00% 9,36 9,50 9,42 9,40 9,52 215 9.832.975
27/11/2024 9,52 9,40 -1,16% 9,36 9,55 9,38 9,36 9,50 56 7.005.869
26/11/2024 9,68 9,51 -0,73% 9,36 9,88 9,40 9,40 9,52 56 53.481.715
25/11/2024 9,58 9,58 +1,05% 9,40 9,58 9,43 9,46 9,55 21 281.247
22/11/2024 9,36 9,48 +1,28% 9,36 9,48 9,38 9,38 9,49 17 196.245
21/11/2024 9,51 9,36 -0,53% 9,34 9,51 9,37 9,36 9,46 56 211.805
19/11/2024 9,65 9,41 -1,47% 9,41 9,65 9,41 9,41 9,53 59 3.327.804
18/11/2024 9,47 9,55 +0,53% 9,47 9,69 9,55 9,51 9,64 28 6.113.267
14/11/2024 9,50 9,50 0,00% 9,50 9,52 9,50 9,49 9,52 9 270.752
13/11/2024 9,50 9,50 -0,11% 9,50 9,52 9,50 9,50 9,52 22 2.677.809
12/11/2024 9,59 9,51 +0,53% 9,45 9,59 9,45 9,51 9,52 21 946.446
11/11/2024 9,41 9,46 +0,11% 9,41 9,46 9,44 9,46 9,59 8 43.453
8/11/2024 9,49 9,45 -0,42% 9,45 9,51 9,45 9,50 9,59 19 293.160
7/11/2024 9,50 9,49 +0,85% 9,42 9,50 9,49 9,45 9,50 23 3.291.780
6/11/2024 9,45 9,41 -0,42% 9,41 9,49 9,41 9,41 9,50 89 7.175.166
5/11/2024 9,44 9,45 +0,21% 9,41 9,45 9,41 9,41 9,47 20 741.601
4/11/2024 9,40 9,43 -0,11% 9,40 9,49 9,42 9,42 9,44 28 1.935.913
1/11/2024 9,45 9,44 -0,11% 9,40 9,45 9,41 9,40 9,44 15 84.717
31/10/2024 9,49 9,45 +0,21% 9,40 9,50 9,44 9,40 9,45 18 529.939
30/10/2024 9,41 9,43 -0,11% 9,41 9,60 9,52 9,42 9,56 18 170.413
29/10/2024 9,42 9,44 +0,21% 9,40 9,45 9,41 9,40 9,44 25 2.467.078
28/10/2024 9,53 9,42 0,00% 9,40 9,53 9,42 9,40 9,42 17 147.965
25/10/2024 9,42 9,42 -0,11% 9,40 9,43 9,40 9,40 9,42 21 134.502
24/10/2024 9,82 9,43 +0,32% 9,43 9,82 9,49 9,42 9,50 9 42.744
23/10/2024 9,34 9,40 -1,36% 9,34 9,49 9,40 9,40 9,42 58 2.206.581
22/10/2024 9,50 9,53 +0,63% 9,50 9,88 9,79 9,53 9,74 36 412.910.886
21/10/2024 9,20 9,47 +0,64% 9,18 9,54 9,49 9,21 9,43 34 399.994.162
18/10/2024 9,41 9,41 -0,53% 9,10 9,41 9,36 9,42 9,55 30 2.357.703
17/10/2024 9,56 9,46 -0,73% 9,46 9,56 9,53 9,46 9,57 2 11.442
16/10/2024 9,57 9,53 +0,32% 9,41 9,57 9,50 9,44 9,57 14 96.943
15/10/2024 9,50 9,50 +0,53% 9,40 9,50 9,42 9,48 9,50 20 503.229
14/10/2024 9,40 9,45 +0,53% 9,40 9,58 9,52 9,45 9,55 20 165.793
11/10/2024 9,41 9,40 0,00% 9,40 9,70 9,41 9,40 9,69 23 887.668
10/10/2024 9,70 9,40 -2,89% 9,40 9,70 9,51 9,40 9,68 26 11.631.326
9/10/2024 9,83 9,68 -0,10% 9,40 9,83 9,48 9,41 9,71 10 497.082
8/10/2024 9,69 9,69 0,00% 9,35 9,70 9,69 9,41 9,69 5.058 98.199.142
7/10/2024 9,25 9,69 -1,62% 9,24 9,71 9,37 9,62 9,85 36 260.500
4/10/2024 9,80 9,85 +0,51% 9,80 9,85 9,80 9,82 9,85 117 2.033.516
3/10/2024 9,85 9,80 -0,51% 9,80 9,85 9,80 9,80 9,85 65 1.104.486
2/10/2024 9,88 9,85 +0,51% 9,80 9,89 9,80 9,80 9,85 78 1.099.752
1/10/2024 9,80 9,80 0,00% 9,80 9,99 9,80 9,80 9,81 21 156.920
30/9/2024 9,72 9,80 +0,82% 9,70 9,89 9,77 9,80 9,89 36 3.957.113
26/9/2024 9,73 9,72 +1,67% 9,24 9,73 9,47 9,72 9,73 39 468.217
25/9/2024 9,74 9,56 -0,83% 9,56 9,74 9,65 9,61 9,71 25 227.796
24/9/2024 9,70 9,64 -2,53% 9,57 9,85 9,68 9,57 9,79 33 227.596
23/9/2024 9,98 9,89 +0,10% 9,40 9,98 9,79 9,51 9,90 50 500.345
20/9/2024 9,89 9,88 0,00% 9,88 9,89 9,88 9,88 9,89 27 1.067.044
19/9/2024 10,00 9,88 -1,20% 9,88 10,00 9,88 9,88 9,99 56 2.208.199
18/9/2024 9,78 10,00 +1,21% 9,11 10,00 9,81 9,88 10,00 97 3.293.858
17/9/2024 9,88 9,88 0,00% 9,88 9,94 9,88 9,88 9,89 27 338.214
16/9/2024 9,98 9,88 0,00% 9,88 9,99 9,96 9,88 9,94 23 328.900
13/9/2024 9,89 9,88 0,00% 9,88 9,95 9,88 9,88 9,95 98 3.227.144
12/9/2024 9,88 9,88 0,00% 9,88 9,90 9,89 9,88 9,90 20 388.768
11/9/2024 9,88 9,88 -0,10% 9,88 9,90 9,89 9,88 9,90 18 1.840.768
10/9/2024 9,90 9,89 -0,50% 9,89 9,95 9,90 9,88 9,89 79 3.388.868
9/9/2024 9,95 9,94 -0,10% 9,90 9,95 9,93 9,90 9,94 25 217.573
6/9/2024 9,90 9,95 +0,40% 9,90 9,96 9,92 9,94 9,95 25 197.495
5/9/2024 9,96 9,91 -0,50% 9,90 9,96 9,93 9,91 9,95 11 148.010
4/9/2024 9,82 9,96 +1,43% 9,78 9,96 9,92 9,94 9,96 53 2.959.989
3/9/2024 9,75 9,82 -1,31% 9,75 9,95 9,76 9,81 9,94 15 513.737
2/9/2024 9,90 9,95 +0,30% 9,90 9,97 9,91 9,90 9,95 49 891.421
30/8/2024 9,92 9,92 +0,20% 9,90 9,92 9,90 9,90 9,94 73 527.442.128
29/8/2024 9,95 9,90 -0,20% 9,90 9,95 9,90 9,90 9,95 54 1.293.313
28/8/2024 9,91 9,92 +1,64% 9,75 9,92 9,88 9,90 9,92 66 1.874.881
27/8/2024 9,95 9,76 -1,61% 9,74 9,95 9,88 9,76 9,89 48 1.528.509
26/8/2024 9,90 9,92 0,00% 9,73 9,92 9,81 9,90 9,92 116 32.437.736
23/8/2024 9,95 9,92 0,00% 9,90 9,95 9,91 9,90 9,94 39 561.050
22/8/2024 9,95 9,92 +0,20% 9,90 9,95 9,94 9,92 9,94 13 357.164
21/8/2024 9,90 9,90 0,00% 9,90 9,95 9,90 9,90 9,91 46 767.341
20/8/2024 9,94 9,90 0,00% 9,90 9,94 9,91 9,90 9,94 29 408.469
19/8/2024 9,94 9,90 -0,50% 9,70 9,94 9,85 9,90 9,91 59 1.725.819
16/8/2024 9,95 9,95 0,00% 9,91 9,95 9,94 9,91 9,95 33 3.779.217
15/8/2024 9,81 9,95 0,00% 9,81 9,95 9,86 9,94 9,95 16 191.320
14/8/2024 9,91 9,95 0,00% 9,91 9,95 9,92 9,91 9,95 17 89.311
13/8/2024 9,96 9,95 +0,51% 9,90 9,96 9,90 9,91 9,95 19 396.270
12/8/2024 9,90 9,90 -0,30% 9,90 9,93 9,90 9,90 9,93 36 654.717
9/8/2024 9,95 9,93 +0,20% 9,68 9,95 9,72 9,92 9,93 43 4.667.447
8/8/2024 9,75 9,91 +1,23% 9,75 9,95 9,90 9,90 9,91 19 256.498
7/8/2024 9,79 9,79 0,00% 9,76 9,79 9,78 9,78 9,79 18 208.519
6/8/2024 9,91 9,79 -0,20% 9,79 9,94 9,82 9,75 9,79 26 405.851
5/8/2024 9,95 9,81 -1,41% 9,68 9,96 9,90 9,72 9,95 57 1.945.245
2/8/2024 9,96 9,95 0,00% 9,95 9,96 9,95 9,95 9,96 17 387.098
1/8/2024 9,96 9,95 0,00% 9,95 9,96 9,95 9,95 9,96 43 2.611.939
31/7/2024 9,95 9,95 0,00% 9,90 9,96 9,94 9,95 9,96 36 1.458.328
30/7/2024 9,90 9,95 +1,43% 9,80 9,96 9,94 9,95 9,96 77 4.793.119
29/7/2024 9,84 9,81 -1,51% 9,81 9,94 9,85 9,82 9,85 25 198.045
26/7/2024 9,96 9,96 0,00% 9,95 9,96 9,95 9,91 9,95 63 2.673.354
25/7/2024 9,96 9,96 0,00% 9,95 9,96 9,95 9,95 9,96 242 2.667.977
24/7/2024 9,95 9,96 +0,10% 9,95 9,97 9,95 9,95 9,96 20 493.650
23/7/2024 9,95 9,95 0,00% 9,95 9,98 9,95 9,95 9,98 78 5.327.888
22/7/2024 9,95 9,95 -0,10% 9,95 9,96 9,95 9,95 9,96 36 749.259
19/7/2024 9,95 9,96 +0,10% 9,95 9,96 9,95 9,95 9,96 77 2.746.833
18/7/2024 9,72 9,95 +0,30% 9,72 9,96 9,93 9,95 9,96 59 8.922.336
17/7/2024 9,87 9,92 -0,40% 9,87 9,98 9,89 9,91 9,92 143 60.149.579
16/7/2024 9,95 9,96 -0,10% 9,79 9,97 9,89 9,95 9,96 52 1.324.396
15/7/2024 9,95 9,97 0,00% 9,95 9,97 9,96 9,96 9,99 17 219.155
12/7/2024 9,97 9,97 0,00% 9,95 9,97 9,95 9,96 9,97 129 2.821.847
11/7/2024 9,96 9,97 -0,20% 9,95 9,99 9,96 9,95 9,97 60 2.556.037
10/7/2024 9,95 9,99 +0,30% 9,95 9,99 9,98 9,98 9,99 24 58.272.514
9/7/2024 10,00 9,96 -0,30% 9,96 10,00 9,96 9,96 9,98 19 2.674.451
8/7/2024 9,98 9,99 +0,30% 9,95 9,99 9,96 9,96 9,99 1.091 12.727.304
5/7/2024 9,96 9,96 0,00% 9,96 10,00 9,96 9,96 10,00 1.043 13.786.353
4/7/2024 9,98 9,96 0,00% 9,47 9,98 9,96 9,96 9,97 379 279.676.874
3/7/2024 9,96 9,96 0,00% 9,96 10,00 9,98 9,96 10,00 86 81.837.584
2/7/2024 10,01 9,96 0,00% 9,96 10,01 9,99 9,96 10,00 27 230.846
1/7/2024 9,99 9,96 -0,30% 9,96 10,01 9,96 9,97 10,01 29 926.658
28/6/2024 9,90 9,99 +0,81% 9,90 9,99 9,96 9,96 10,00 52 90.453.023
27/6/2024 9,91 9,91 +0,10% 9,90 9,91 9,90 9,90 9,91 24 1.116.821
26/6/2024 9,90 9,90 -0,20% 9,90 10,00 9,92 9,90 9,99 32 1.293.272
25/6/2024 9,91 9,92 +0,10% 9,90 9,94 9,90 9,90 9,92 26 211.983
24/6/2024 9,91 9,91 +0,10% 9,84 9,93 9,90 9,91 9,92 21 181.274
21/6/2024 9,92 9,90 -0,20% 9,88 9,96 9,90 9,88 9,90 31 35.085.923
20/6/2024 9,90 9,92 +0,20% 9,88 9,93 9,90 9,90 9,92 215 50.572.669
19/6/2024 9,08 9,90 -0,20% 9,07 9,90 9,34 9,90 9,92 84 9.244.149
18/6/2024 9,90 9,92 +0,10% 9,90 9,97 9,91 9,91 9,92 39 712.189
17/6/2024 9,90 9,91 -0,10% 9,90 9,92 9,90 9,90 9,91 32 403.303
14/6/2024 9,93 9,92 +0,10% 9,90 9,93 9,90 9,90 9,92 33 908.088
13/6/2024 9,90 9,91 +0,10% 9,81 10,04 9,90 9,91 9,96 164 18.256.410
12/6/2024 10,02 9,90 -0,60% 9,90 10,02 9,96 9,80 10,01 399 51.830.004
11/6/2024 9,65 9,96 +1,12% 9,65 10,02 9,99 9,96 9,99 116 2.911.736
10/6/2024 9,77 9,85 -1,20% 9,77 9,97 9,80 9,77 9,85 43 287.169
7/6/2024 9,92 9,97 +0,71% 9,70 9,99 9,77 9,70 9,97 37 1.195.882
6/6/2024 9,89 9,90 +0,61% 9,64 9,90 9,87 9,69 9,99 37 11.317.047
5/6/2024 9,89 9,84 -0,51% 9,71 9,89 9,84 9,71 9,84 23 290.500
4/6/2024 9,70 9,89 -0,10% 9,67 9,89 9,80 9,69 9,88 39 8.693.780
3/6/2024 9,91 9,90 -0,10% 9,64 9,99 9,78 9,66 9,97 50 9.155.528
31/5/2024 9,71 9,91 +2,06% 9,64 9,93 9,79 9,80 9,91 23 274.927.580
29/5/2024 9,97 9,71 -1,12% 9,71 9,97 9,87 9,71 9,89 22 13.425.795
28/5/2024 9,64 9,82 +0,82% 9,64 9,83 9,72 9,70 9,82 23 539.682
27/5/2024 9,74 9,74 -2,01% 9,60 9,90 9,85 9,73 9,85 54 22.183.766
24/5/2024 9,86 9,94 -0,70% 9,62 10,02 10,00 9,76 9,96 92 11.157.755
23/5/2024 9,90 10,01 +1,11% 9,90 10,02 10,00 9,91 10,02 40 1.110.192
22/5/2024 9,99 9,90 -0,90% 9,86 10,00 9,89 9,90 9,94 31 812.764
21/5/2024 9,86 9,99 -0,10% 9,86 9,99 9,91 9,89 9,97 25 103.133
20/5/2024 9,76 10,00 +0,40% 9,76 10,01 9,98 9,89 10,00 29 642.965
17/5/2024 9,96 9,96 0,00% 9,89 9,97 9,93 9,88 9,97 46 275.210
16/5/2024 9,90 9,96 +0,61% 9,90 9,97 9,96 9,90 9,96 40 411.386
15/5/2024 9,88 9,90 +0,20% 9,88 9,99 9,89 9,88 9,96 44 75.273.062
14/5/2024 9,91 9,88 -0,10% 9,88 9,91 9,89 9,88 9,92 87 99.551.223
13/5/2024 9,97 9,89 +0,10% 9,89 9,98 9,91 9,89 9,90 12 57.529
10/5/2024 9,90 9,88 0,00% 9,88 9,98 9,89 9,88 9,89 31 635.244
9/5/2024 9,96 9,88 -1,00% 9,88 9,96 9,91 9,88 9,89 19 253.725
8/5/2024 9,94 9,98 +1,01% 9,88 9,98 9,95 9,90 9,98 23 238.987
7/5/2024 9,90 9,88 0,00% 9,70 9,90 9,72 9,88 9,95 36 3.850.558
6/5/2024 9,70 9,88 +2,07% 9,52 9,89 9,60 9,70 9,89 47 4.536.305
3/5/2024 9,64 9,68 0,00% 9,62 9,68 9,62 9,63 9,86 38 9.131.693
2/5/2024 9,90 9,68 -2,02% 9,62 9,90 9,75 9,68 9,78 52 8.097.851
30/4/2024 9,83 9,88 +0,71% 9,81 9,89 9,81 9,81 9,89 50 340.732
29/4/2024 9,81 9,81 0,00% 9,81 9,83 9,81 9,81 9,82 38 3.290.367
26/4/2024 9,83 9,81 0,00% 9,74 9,83 9,80 9,81 9,82 34 736.320
25/4/2024 9,81 9,81 +0,10% 9,81 9,88 9,81 9,81 9,84 25 460.192
24/4/2024 9,87 9,80 -0,71% 9,60 9,87 9,71 9,71 9,80 65 45.295.932
23/4/2024 9,80 9,87 +0,61% 9,66 9,87 9,71 9,87 9,96 212 16.782.134
22/4/2024 9,83 9,81 -0,20% 9,56 9,86 9,67 9,81 9,82 158 12.912.324
19/4/2024 9,87 9,83 -0,30% 9,53 9,87 9,66 9,76 9,81 52 4.097.066
18/4/2024 9,58 9,86 -0,10% 9,58 9,86 9,71 9,62 9,70 35 917.138
17/4/2024 9,81 9,87 -0,30% 9,49 9,87 9,75 9,63 9,87 232 18.120.205
16/4/2024 9,77 9,90 -0,50% 9,62 9,94 9,83 9,90 9,93 200 14.679.286
15/4/2024 9,70 9,95 +0,51% 9,60 10,00 9,72 9,71 9,97 187 8.016.158
12/4/2024 9,70 9,90 +0,30% 9,70 9,99 9,87 9,85 9,95 46 9.355.617
11/4/2024 9,98 9,87 -1,20% 9,71 9,98 9,87 9,88 9,94 36 207.466
10/4/2024 9,95 9,99 +0,30% 9,82 9,99 9,90 9,92 10,00 50 2.145.434
9/4/2024 9,96 9,96 0,00% 9,50 9,96 9,82 9,96 10,00 70 6.798.440
8/4/2024 9,90 9,96 +0,61% 9,90 9,98 9,95 9,95 9,97 45 378.282
5/4/2024 9,90 9,90 -1,10% 9,90 9,99 9,90 9,90 9,99 45 902.749
4/4/2024 10,01 10,01 +0,20% 9,90 10,04 9,91 9,91 10,02 41 4.219.316
3/4/2024 10,01 9,99 0,00% 9,96 10,15 10,04 9,96 10,01 28 58.761.354
2/4/2024 10,13 9,99 -1,28% 9,96 10,13 10,01 9,98 10,12 39 715.008
1/4/2024 10,19 10,12 -0,69% 9,24 10,20 9,66 9,91 10,00 106 6.691.759
28/3/2024 10,00 10,19 +0,20% 9,98 10,20 10,00 10,19 10,20 81 12.993.782
27/3/2024 10,00 10,17 -0,10% 10,00 10,18 10,10 10,07 10,17 52 8.808.960
26/3/2024 10,14 10,18 +0,39% 10,01 10,18 10,09 10,05 10,20 28 297.947
25/3/2024 10,18 10,14 -0,20% 10,00 10,18 10,07 10,01 10,15 57 1.097.674
22/3/2024 10,14 10,16 +0,30% 10,00 10,17 10,07 10,01 10,17 49 597.418
21/3/2024 10,15 10,13 +0,50% 9,60 10,15 9,91 10,00 10,15 26 570.146
20/3/2024 10,21 10,08 -1,27% 9,90 10,21 10,05 9,95 10,08 44 387.171
19/3/2024 10,22 10,21 -0,87% 9,90 10,22 10,10 10,21 10,22 54 928.195
18/3/2024 10,20 10,30 +0,98% 10,20 10,30 10,24 10,29 10,30 39 1.045.584
15/3/2024 10,22 10,20 -0,20% 10,10 10,22 10,13 10,08 10,21 30 451.138
14/3/2024 10,26 10,22 -0,29% 10,14 10,26 10,17 10,15 10,23 37 786.427
13/3/2024 10,23 10,25 +0,20% 10,03 10,25 10,23 10,25 10,29 37 3.195.364
12/3/2024 10,22 10,23 +0,29% 10,22 10,23 10,22 10,22 10,23 16 151.364
11/3/2024 10,15 10,20 -0,39% 10,02 10,23 10,13 10,19 10,23 39 427.610
8/3/2024 10,14 10,24 +2,30% 10,01 10,50 10,26 0,00 0,00 34 230.879
7/3/2024 10,04 10,01 -0,40% 10,00 10,19 10,07 10,01 10,05 46 461.644
6/3/2024 10,00 10,05 +0,50% 10,00 10,11 10,03 10,04 10,11 21 57.172
5/3/2024 10,02 10,00 0,00% 10,00 10,18 10,00 10,00 10,03 32 2.336.221
4/3/2024 9,86 10,00 -0,60% 9,86 10,06 10,00 9,91 10,06 51 1.246.269
1/3/2024 10,53 10,06 -4,46% 9,82 11,29 10,77 10,00 10,20 139 28.792.113
29/2/2024 10,15 10,53 +5,30% 9,85 10,54 10,16 10,53 10,55 164 3.073.562
28/2/2024 10,07 10,00 -0,40% 9,80 10,07 9,84 9,82 10,04 1.343 2.600.992
27/2/2024 10,06 10,04 +0,10% 9,80 10,25 9,95 10,04 10,05 87 3.528.272
26/2/2024 10,03 10,03 -0,10% 9,60 10,05 9,85 10,03 10,04 78 3.466.635
23/2/2024 10,53 10,04 -2,05% 10,00 10,53 10,19 0,00 0,00 72 1.307.414
22/2/2024 10,36 10,25 -1,06% 10,15 10,37 10,28 10,20 10,25 47 449.648
21/2/2024 10,59 10,36 -1,24% 10,01 10,59 10,36 10,32 10,36 88 832.576
20/2/2024 10,60 10,49 -0,10% 10,41 10,60 10,53 10,47 10,49 109 1.214.369
19/2/2024 10,71 10,50 0,00% 10,32 10,92 10,53 10,35 10,50 123 2.911.462
16/2/2024 10,80 10,50 -2,60% 10,21 11,07 10,59 10,50 10,73 102 3.254.583
15/2/2024 11,05 10,78 -2,44% 10,20 11,05 10,64 10,78 10,79 117 2.733.503
14/2/2024 10,43 11,05 -47,05% 10,42 12,00 11,29 10,73 11,05 100 4.727.099
9/2/2024 20,95 20,87 -0,38% 20,80 21,00 20,90 0,00 0,00 54 1.296.136
8/2/2024 20,97 20,95 +0,67% 20,83 20,97 20,94 20,81 20,95 31 343.507
7/2/2024 20,81 20,81 -0,14% 20,80 20,98 20,84 20,81 20,99 38 454.512
6/2/2024 20,99 20,84 +0,58% 20,84 20,99 20,93 20,84 20,91 26 326.636
5/2/2024 21,00 20,72 -1,33% 20,60 21,00 20,91 20,61 20,72 58 1.888.433
2/2/2024 20,80 21,00 +0,96% 20,75 21,27 20,99 20,79 21,00 2.283 104.385.788
1/2/2024 21,07 20,80 -1,05% 20,80 21,07 20,93 20,80 20,95 31 682.518
31/1/2024 21,09 21,02 +0,57% 20,85 21,09 20,96 21,02 21,03 79 4.433.091
30/1/2024 21,05 20,90 -0,71% 20,90 21,10 21,01 20,91 21,00 29 483.336
29/1/2024 20,92 21,05 +0,62% 20,92 21,10 21,00 21,05 21,09 40 3.415.711
26/1/2024 21,00 20,92 +0,24% 20,90 21,00 20,99 20,91 21,00 44 621.327
25/1/2024 20,95 20,87 -0,38% 20,60 20,99 20,78 20,87 20,95 43 1.110.110
24/1/2024 20,66 20,95 +1,40% 20,45 21,00 20,72 20,61 20,94 77 3.254.116
23/1/2024 20,66 20,66 -0,10% 20,61 20,66 20,62 20,61 20,66 26 294.996
22/1/2024 20,89 20,68 -1,01% 20,38 20,89 20,72 20,51 20,66 33 673.477
19/1/2024 21,27 20,89 -1,46% 19,46 21,27 20,11 20,10 20,70 138 3.651.777
18/1/2024 20,67 21,20 +1,48% 20,65 21,45 20,68 21,20 21,35 40 978.340
17/1/2024 20,90 20,89 -0,05% 20,72 20,90 20,87 20,89 20,90 32 816.239
16/1/2024 20,90 20,90 0,00% 20,80 20,90 20,89 20,84 20,90 1.450 102.072.151
15/1/2024 20,89 20,90 +0,05% 20,72 20,90 20,89 20,85 20,90 1.366 31.042.624
12/1/2024 20,88 20,89 +1,11% 20,71 20,90 20,87 20,87 20,89 23 148.211
11/1/2024 20,74 20,66 -0,39% 20,66 20,90 20,89 20,65 20,87 789 55.887.213
10/1/2024 20,85 20,74 -0,62% 20,74 20,89 20,88 20,74 20,89 90 28.268.356
9/1/2024 21,00 20,87 -0,33% 20,80 21,00 20,89 20,87 20,89 331 214.916.053
8/1/2024 20,99 20,94 +0,67% 20,80 20,99 20,89 20,90 20,94 50 40.305.335
5/1/2024 20,52 20,80 +1,36% 20,00 20,99 20,39 20,80 20,91 51 2.706.771
4/1/2024 20,57 20,52 -0,87% 20,52 20,85 20,53 20,52 20,57 29 2.118.901
3/1/2024 20,94 20,70 -0,81% 20,52 20,95 20,78 20,70 20,93 43 1.039.146
2/1/2024 20,33 20,87 +2,66% 20,00 20,98 20,42 20,78 20,88 92 3.629.747
28/12/2023 20,35 20,33 -2,12% 20,33 20,69 20,36 20,33 20,50 34 439.776
27/12/2023 20,85 20,77 +3,85% 20,00 20,97 20,54 20,50 20,76 51 1.530.515
26/12/2023 19,50 20,00 +3,31% 19,26 20,04 19,75 20,00 20,05 56 2.649.756
22/12/2023 19,38 19,36 +0,62% 19,24 20,15 19,43 19,27 19,37 57 1.704.021
21/12/2023 19,24 19,24 -0,62% 19,24 20,87 19,58 19,38 19,90 92 4.555.743
20/12/2023 19,49 19,36 -0,21% 18,90 19,49 19,20 19,24 19,39 31 2.433.382
19/12/2023 19,03 19,40 +2,11% 18,85 19,65 19,09 19,00 19,44 24 519.397
18/12/2023 19,75 19,00 -3,80% 19,00 19,75 19,17 19,00 19,57 63 4.633.053
15/12/2023 19,74 19,75 +0,05% 19,59 19,98 19,74 19,74 19,95 27 5.186.233
14/12/2023 19,64 19,74 +1,18% 19,51 19,75 19,62 19,74 19,75 28 577.071
13/12/2023 19,51 19,51 -0,51% 19,51 19,64 19,51 19,51 19,63 28 2.158.083
12/12/2023 19,51 19,61 +0,46% 19,51 19,64 19,57 19,51 19,62 39 982.669
11/12/2023 19,59 19,52 -0,66% 19,51 19,59 19,51 19,52 19,53 29 2.265.396
8/12/2023 19,51 19,65 +0,26% 19,51 19,76 19,56 19,55 19,65 26 455.940
7/12/2023 19,60 19,60 -2,00% 19,51 19,85 19,55 19,60 19,76 42 1.116.655
6/12/2023 20,00 20,00 -0,94% 19,62 20,39 19,95 19,68 19,99 31 1.245.155
5/12/2023 20,02 20,19 +0,85% 19,56 20,43 20,22 20,17 20,20 26 305.369
4/12/2023 20,00 20,02 +0,10% 19,90 20,48 20,00 20,01 20,02 38 2.000.077
1/12/2023 20,79 20,00 -4,76% 20,00 20,79 20,46 20,00 20,10 28 736.678
30/11/2023 19,99 21,00 +5,63% 19,68 21,01 20,64 19,51 20,75 64 2.660.755
29/11/2023 20,00 19,88 -0,55% 19,52 20,14 19,81 19,51 19,98 35 911.640
28/11/2023 20,69 19,99 -3,48% 19,99 20,69 20,35 19,53 20,47 34 10.973.547
27/11/2023 20,50 20,71 +1,02% 20,50 21,00 20,60 20,50 20,71 47 2.413.326
24/11/2023 19,34 20,50 +6,00% 19,23 21,22 20,13 20,50 20,86 81 3.632.013
23/11/2023 20,10 19,34 -0,82% 19,21 20,62 19,63 19,32 19,48 54 1.162.218
22/11/2023 20,01 19,50 -2,55% 19,50 20,03 19,83 19,50 20,10 38 753.856
21/11/2023 20,11 20,01 -5,75% 19,58 21,06 20,97 20,03 20,38 129 155.122.843
20/11/2023 21,10 21,23 +0,57% 21,10 21,24 21,12 21,22 21,23 31 1.438.599
17/11/2023 21,30 21,11 -0,89% 21,02 21,32 21,30 21,10 21,31 42 29.483.568
16/11/2023 21,30 21,30 0,00% 21,30 21,31 21,30 21,30 21,31 34 1.493.508
14/11/2023 21,59 21,30 0,00% 21,30 21,59 21,32 21,30 21,31 19 377.456
13/11/2023 21,28 21,30 +0,05% 21,03 21,30 21,25 21,30 21,57 36 3.098.705
10/11/2023 21,29 21,29 0,00% 21,20 21,37 21,21 21,20 21,30 38 1.656.624
9/11/2023 21,20 21,29 +0,42% 21,20 21,29 21,20 21,20 21,29 37 6.537.690
8/11/2023 21,05 21,20 +0,71% 21,05 21,40 21,19 21,20 21,29 38 1.369.226
7/11/2023 20,90 21,05 +0,72% 20,90 21,10 20,95 20,92 21,05 21 469.375
6/11/2023 20,90 20,90 0,00% 20,90 21,50 20,94 20,92 21,20 49 2.132.054
3/11/2023 20,90 20,90 0,00% 20,90 20,99 20,91 20,90 20,96 41 1.489.139
1/11/2023 20,90 20,90 0,00% 20,90 20,92 20,90 20,90 20,92 28 2.347.246
31/10/2023 20,10 20,90 +2,50% 20,10 20,99 20,86 20,90 20,96 45 4.754.403
30/10/2023 20,00 20,39 +1,49% 18,84 20,73 19,96 20,10 20,20 65 4.979.031
27/10/2023 20,10 20,09 -3,23% 20,09 20,11 20,09 20,09 20,11 36 3.437.440
26/10/2023 20,08 20,76 +3,28% 20,08 20,76 20,09 20,11 20,69 70 7.849.401
25/10/2023 20,10 20,10 0,00% 20,09 21,00 20,11 20,09 20,12 72 13.447.546
24/10/2023 20,00 20,10 +0,25% 20,00 20,18 20,09 20,10 20,12 41 749.424
23/10/2023 20,00 20,05 +0,25% 20,00 20,22 20,01 20,00 20,05 79 10.620.551
20/10/2023 20,00 20,00 0,00% 20,00 20,99 20,00 20,00 20,01 66 4.060.225
19/10/2023 19,75 20,00 -0,30% 19,75 20,04 19,96 20,00 20,03 88 17.626.645
18/10/2023 20,06 20,06 +0,30% 20,00 20,37 20,08 20,06 20,33 70 1.134.936
17/10/2023 20,23 20,00 -1,19% 20,00 20,23 20,06 20,00 20,06 69 2.044.941
16/10/2023 20,25 20,24 -0,05% 20,01 20,25 20,18 20,23 20,25 89 1.695.358
13/10/2023 20,01 20,25 +0,75% 20,01 20,41 20,13 20,04 20,25 50 1.397.084
11/10/2023 20,00 20,10 +0,50% 20,00 20,42 20,04 20,03 20,10 62 3.034.751
10/10/2023 19,56 20,00 +2,25% 19,51 20,49 20,06 20,00 20,17 57 2.568.829
9/10/2023 19,35 19,56 +1,09% 19,34 19,59 19,46 19,50 19,56 71 6.271.728
6/10/2023 19,49 19,35 -0,36% 19,09 19,69 19,20 19,35 19,37 124 4.463.954
5/10/2023 19,39 19,42 +1,73% 19,09 19,43 19,26 19,29 19,42 101 1.473.862
4/10/2023 19,29 19,09 +0,21% 19,00 19,29 19,03 19,09 19,14 110 4.479.494
3/10/2023 19,45 19,05 +1,28% 18,81 19,49 19,20 18,99 19,29 84 1.035.402
2/10/2023 21,60 18,81 -14,42% 18,81 21,60 19,34 18,81 19,49 246 6.843.790
29/9/2023 19,73 21,98 +13,65% 19,00 21,98 20,16 21,00 21,98 171 8.095.142
28/9/2023 19,91 19,34 -2,86% 19,00 19,91 19,44 19,00 19,35 76 6.185.032
27/9/2023 19,89 19,91 +0,10% 19,89 20,18 19,95 19,90 19,91 201 34.493.427
26/9/2023 19,89 19,89 -0,05% 19,89 20,21 19,90 19,89 20,18 131 4.923.776
25/9/2023 20,99 19,90 -5,42% 19,89 20,99 20,17 19,90 20,24 275 9.397.441
22/9/2023 21,44 21,04 -1,87% 20,75 21,75 21,14 21,04 21,14 152 4.078.119
21/9/2023 22,20 21,44 -3,42% 20,27 22,20 20,98 21,03 21,44 279 7.853.057
20/9/2023 22,34 22,20 -4,23% 20,11 22,68 21,55 22,20 22,30 626 47.601.322
19/9/2023 23,22 23,18 -0,17% 22,90 23,23 23,09 23,09 23,19 103 4.420.950
18/9/2023 23,16 23,22 +0,26% 22,89 23,46 23,01 23,00 23,22 183 11.824.060
15/9/2023 23,00 23,16 +0,70% 22,90 23,50 23,03 22,91 23,16 124 8.439.609
14/9/2023 22,87 23,00 +0,52% 22,87 23,59 23,05 22,98 23,00 153 11.940.663
13/9/2023 22,80 22,88 +0,35% 22,72 22,97 22,85 22,75 22,88 108 2.864.023
12/9/2023 23,00 22,80 -0,83% 22,80 23,48 22,92 22,80 22,97 149 10.538.203
11/9/2023 22,99 22,99 +0,04% 22,71 23,18 22,92 22,99 23,19 150 4.789.354
8/9/2023 23,17 22,98 -0,82% 22,90 23,25 23,03 22,98 22,99 174 7.346.385
6/9/2023 23,10 23,17 +0,39% 22,89 23,25 23,01 22,90 23,17 142 5.831.392
5/9/2023 23,09 23,08 -0,09% 22,86 23,10 22,92 23,08 23,09 91 3.544.641
4/9/2023 22,90 23,10 +0,87% 22,82 23,25 23,06 22,93 23,10 150 7.882.295
1/9/2023 22,89 22,90 0,00% 22,71 23,47 22,99 22,89 22,90 138 3.733.906
31/8/2023 22,71 22,90 +1,42% 22,58 23,09 22,70 22,88 22,90 120 4.770.373
30/8/2023 23,11 22,58 -2,29% 22,58 23,12 22,94 22,71 22,99 115 2.813.569
29/8/2023 23,21 23,11 -0,43% 22,81 23,21 23,04 22,86 23,11 110 3.599.546
28/8/2023 23,50 23,21 +0,78% 22,51 23,50 22,94 22,98 23,21 147 4.335.670
25/8/2023 22,98 23,03 +0,22% 22,73 23,49 22,93 22,82 23,03 167 4.635.706
24/8/2023 23,50 22,98 -2,54% 22,75 23,50 23,02 22,95 22,98 129 3.856.215
23/8/2023 23,43 23,58 +2,66% 22,97 23,58 23,37 23,57 23,58 130 6.158.187
22/8/2023 23,55 22,97 -0,52% 22,42 23,79 23,04 22,46 22,97 101 1.742.377
21/8/2023 23,25 23,09 -0,69% 22,32 23,25 22,99 22,80 22,99 151 3.979.654
18/8/2023 22,75 23,25 +2,20% 22,32 24,00 22,78 22,81 23,25 143 7.044.302
17/8/2023 22,77 22,75 -0,09% 22,20 22,77 22,71 22,55 22,75 114 4.563.226
16/8/2023 22,81 22,77 -0,18% 22,51 22,81 22,75 22,65 22,77 108 7.855.481
15/8/2023 22,80 22,81 +0,71% 22,65 22,82 22,79 22,77 22,81 235 5.182.391
14/8/2023 22,50 22,65 +0,62% 22,27 22,99 22,63 22,65 22,80 174 6.856.380
11/8/2023 22,52 22,51 +0,04% 22,21 22,53 22,43 22,27 22,51 105 3.670.254
10/8/2023 22,53 22,50 +0,36% 22,20 22,53 22,30 22,50 22,51 115 3.979.936
9/8/2023 22,39 22,42 +0,13% 22,20 22,42 22,28 22,37 22,42 128 3.706.705
8/8/2023 22,36 22,39 +0,13% 22,20 22,40 22,27 22,22 22,39 131 5.926.640
7/8/2023 22,35 22,36 0,00% 22,30 22,36 22,34 22,33 22,36 91 2.111.746
4/8/2023 22,40 22,36 +0,49% 22,21 22,40 22,29 22,30 22,37 1.940 101.947.522
3/8/2023 22,40 22,25 -0,67% 22,25 22,40 22,36 22,24 22,25 100 4.261.973
2/8/2023 22,53 22,40 +1,13% 22,24 22,53 22,42 22,27 22,40 111 2.630.724
1/8/2023 22,32 22,15 +0,09% 21,99 22,33 22,10 22,15 22,24 158 7.165.775
31/7/2023 21,89 22,13 +1,10% 21,88 22,34 22,07 22,13 22,32 171 3.836.013
28/7/2023 21,85 21,89 +0,18% 21,65 21,89 21,79 21,72 21,89 131 2.035.327
27/7/2023 21,85 21,85 0,00% 21,80 21,85 21,84 21,80 21,85 101 5.749.996
26/7/2023 21,79 21,85 0,00% 21,70 21,85 21,82 21,78 21,85 118 4.651.010
25/7/2023 21,63 21,85 +3,07% 21,20 21,85 21,77 21,78 21,85 433 14.051.748
24/7/2023 21,77 21,20 -2,93% 21,13 21,84 21,42 21,19 21,20 258 10.120.676
21/7/2023 21,83 21,84 +0,05% 21,54 21,85 21,77 21,83 21,84 180 2.584.997
20/7/2023 21,51 21,83 +1,49% 21,22 21,85 21,45 21,32 21,83 158 6.837.956
19/7/2023 21,36 21,51 +1,41% 20,71 21,99 21,36 21,35 21,51 190 3.750.004
18/7/2023 20,91 21,21 +5,52% 20,51 21,52 21,01 21,23 21,38 409 33.451.646
17/7/2023 22,14 20,10 -9,21% 20,10 22,34 21,24 20,10 21,94 351 22.181.600
14/7/2023 22,16 22,14 -0,18% 21,90 22,16 21,99 21,91 22,13 274 101.959.075
13/7/2023 21,31 22,18 +3,16% 21,31 22,19 21,89 22,02 22,15 81 1.125.323
12/7/2023 22,28 21,50 -3,50% 21,00 22,34 21,60 21,30 21,50 173 7.561.041
11/7/2023 22,10 22,28 +0,41% 22,00 22,30 22,20 22,11 22,28 102 3.890.429
10/7/2023 22,08 22,19 +0,50% 22,08 22,22 22,16 22,15 22,19 105 2.810.342
7/7/2023 21,96 22,08 +0,59% 21,85 22,30 22,02 22,00 22,05 155 7.672.553
6/7/2023 22,30 21,95 -0,72% 21,62 22,30 22,12 21,95 22,17 116 3.453.259
5/7/2023 22,00 22,11 +0,59% 22,00 22,35 22,25 22,13 22,29 84 5.567.100
4/7/2023 22,19 21,98 -0,63% 21,98 22,53 22,29 22,00 22,34 174 13.731.697
3/7/2023 22,35 22,12 -1,03% 21,98 22,35 22,22 22,12 22,33 132 8.504.047
30/6/2023 22,11 22,35 0,00% 21,95 22,53 22,16 22,16 22,35 149 4.195.064
29/6/2023 22,53 22,35 +1,59% 22,02 22,54 22,26 22,20 22,35 91 2.805.072
28/6/2023 22,28 22,00 +0,05% 21,91 22,53 22,14 22,00 22,34 60 1.959.984
27/6/2023 21,98 21,99 0,00% 21,50 21,99 21,83 21,98 21,99 124 2.558.830
26/6/2023 22,00 21,99 -0,05% 21,61 22,10 21,93 21,96 21,99 147 3.818.561
23/6/2023 21,96 22,00 +0,14% 21,61 22,00 21,90 21,71 22,00 93 6.816.903
22/6/2023 21,90 21,97 -0,05% 21,62 22,09 21,90 21,75 21,97 111 1.737.375
21/6/2023 21,56 21,98 -0,09% 21,56 22,00 21,74 21,63 21,98 73 1.230.891
20/6/2023 22,02 22,00 -1,48% 21,33 22,32 21,69 22,00 22,19 96 3.618.656
19/6/2023 21,56 22,33 +1,50% 21,05 22,98 21,93 22,00 22,33 233 16.722.074
16/6/2023 22,15 22,00 -1,35% 21,54 22,39 22,05 21,70 22,00 129 13.232.679
15/6/2023 22,77 22,30 -2,15% 22,04 22,77 22,20 22,30 22,39 119 4.192.809
14/6/2023 22,00 22,79 -0,91% 22,00 22,95 22,43 22,32 22,75 106 3.699.451
13/6/2023 22,96 23,00 0,00% 20,85 23,00 22,13 21,76 23,00 189 7.505.290

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.