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: 1 Ano

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

WEGE3 - WEG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 54,91 55,63 +0,91% 54,64 55,96 55,52 55,60 55,64 16.895 21.940.075.200
20/1/2025 54,11 55,13 +1,77% 53,86 55,30 54,74 55,10 55,14 12.445 13.531.338.300
17/1/2025 53,71 54,17 +0,93% 53,37 54,17 53,90 54,15 54,18 10.683 22.760.884.200
16/1/2025 54,13 53,67 -0,90% 53,19 54,42 53,63 53,65 53,69 16.101 23.826.353.600
15/1/2025 53,59 54,16 +2,32% 52,72 54,26 53,60 54,12 54,17 19.700 24.842.419.700
14/1/2025 53,30 52,93 -0,60% 52,57 53,59 52,91 52,93 53,05 23.303 28.645.875.200
13/1/2025 53,39 53,25 -0,19% 52,69 53,85 53,19 53,19 53,25 18.262 24.272.063.300
10/1/2025 54,07 53,35 -1,73% 52,87 54,47 53,39 53,33 53,38 23.745 30.798.158.400
9/1/2025 53,20 54,29 +2,03% 53,20 54,45 54,13 54,29 54,31 13.021 24.661.008.900
8/1/2025 52,77 53,21 -0,58% 52,67 54,37 53,38 53,19 53,29 19.202 35.380.220.200
7/1/2025 52,80 53,52 +2,00% 52,44 53,65 53,22 53,50 53,54 29.612 39.736.145.100
6/1/2025 52,57 52,47 +0,02% 51,66 52,74 52,21 52,14 52,47 20.412 28.982.581.600
3/1/2025 52,60 52,46 -0,49% 52,26 53,11 52,61 52,42 52,50 23.008 30.495.360.000
2/1/2025 52,61 52,72 -0,09% 52,25 53,06 52,69 52,70 52,72 18.649 21.234.010.100
30/12/2024 53,69 52,77 -1,70% 52,73 54,01 53,00 52,77 52,95 17.347 22.701.557.600
27/12/2024 54,90 53,68 -1,79% 53,68 55,00 53,92 53,66 53,77 14.963 20.061.756.600
26/12/2024 54,24 54,66 +0,77% 54,10 54,90 54,62 54,50 54,67 13.422 19.449.176.100
23/12/2024 55,49 54,24 -2,34% 54,22 55,49 54,50 54,24 54,50 17.761 22.140.035.500
20/12/2024 56,14 55,54 -1,63% 54,41 56,37 55,33 55,54 55,55 30.352 78.417.060.700
19/12/2024 57,51 56,46 -1,03% 56,44 58,66 57,48 56,45 56,46 33.601 51.900.601.500
18/12/2024 57,79 57,05 -1,47% 56,56 58,55 57,64 57,02 57,12 40.348 58.342.954.400
17/12/2024 57,71 57,90 +1,38% 57,33 58,50 57,99 57,87 58,00 37.829 54.522.861.300
16/12/2024 57,85 57,11 -0,95% 57,11 58,17 57,52 57,11 57,30 19.844 34.319.857.100
13/12/2024 57,80 57,66 -0,24% 57,64 58,52 58,07 57,66 57,80 25.938 36.889.149.400
12/12/2024 58,47 57,80 -1,28% 57,13 58,52 57,74 57,76 57,80 36.985 60.519.722.600
11/12/2024 57,00 58,55 +2,94% 56,73 59,83 58,20 58,52 58,56 35.786 60.290.264.800
10/12/2024 55,99 56,88 +2,03% 55,92 57,31 56,85 56,88 56,91 22.301 32.194.308.500
9/12/2024 55,60 55,75 +0,27% 55,42 55,97 55,76 55,73 55,76 16.440 24.867.535.100
6/12/2024 54,78 55,60 +1,22% 54,75 55,84 55,52 55,52 55,63 26.942 36.021.890.100
5/12/2024 55,17 54,93 -0,13% 54,62 55,70 54,99 54,89 54,94 17.843 28.588.144.400
4/12/2024 54,55 55,00 +0,73% 54,47 56,00 55,26 54,97 55,05 22.914 30.429.851.200
3/12/2024 53,85 54,60 +1,39% 53,50 54,94 54,57 54,57 54,62 21.882 32.836.104.600
2/12/2024 53,54 53,85 -0,17% 53,21 54,34 53,90 53,84 53,85 25.929 33.407.582.300
29/11/2024 52,75 53,94 +1,95% 52,28 54,29 53,70 53,94 54,00 28.922 45.426.919.700
28/11/2024 51,91 52,91 +1,93% 51,53 53,59 52,76 52,87 52,94 24.505 37.708.062.900
27/11/2024 52,93 51,91 -1,65% 51,90 53,26 52,27 51,90 51,92 29.546 31.949.608.200
26/11/2024 52,16 52,78 +1,21% 52,03 53,09 52,63 52,78 52,90 27.742 46.776.453.200
25/11/2024 54,02 52,15 -3,44% 52,08 54,21 52,51 52,14 52,15 30.441 65.347.206.500
22/11/2024 53,95 54,01 +0,52% 53,63 54,26 53,94 54,01 54,05 21.141 27.131.335.300
21/11/2024 53,74 53,73 -0,74% 53,16 53,95 53,63 53,73 53,75 22.383 35.447.652.600
19/11/2024 53,99 54,13 +0,24% 53,54 54,51 54,08 54,12 54,40 14.681 22.590.210.000
18/11/2024 53,92 54,00 -0,64% 53,59 54,31 53,96 54,00 54,03 17.899 18.549.600.200
14/11/2024 54,65 54,35 -0,64% 53,90 54,79 54,26 54,35 54,36 25.699 32.931.811.200
13/11/2024 55,16 54,70 -1,30% 54,51 55,55 54,81 54,69 54,72 24.259 50.473.130.300
12/11/2024 55,10 55,42 -0,13% 55,00 55,47 55,25 55,25 55,42 17.706 22.035.601.800
11/11/2024 54,66 55,49 +0,73% 54,55 55,49 55,18 55,37 55,49 14.383 18.475.098.900
8/11/2024 55,01 55,09 -1,22% 54,90 55,71 55,16 55,09 55,17 22.915 39.502.133.600
7/11/2024 55,86 55,77 -0,57% 54,86 56,19 55,62 55,76 55,78 18.609 25.150.870.900
6/11/2024 55,62 56,09 +0,14% 55,17 56,61 55,98 56,01 56,10 22.328 28.946.989.400
5/11/2024 55,88 56,01 -0,32% 54,92 56,32 55,55 55,90 56,03 18.289 32.109.275.900
4/11/2024 55,22 56,19 +2,72% 54,22 56,19 55,52 56,09 56,19 24.904 36.353.704.600
1/11/2024 54,95 54,70 +1,09% 54,63 55,55 55,06 54,70 54,88 22.331 35.042.549.500
31/10/2024 53,90 54,11 +0,20% 53,25 54,65 54,20 54,11 54,20 20.173 52.549.617.700
30/10/2024 55,27 54,00 -5,16% 53,45 55,38 54,03 53,93 54,00 46.872 111.946.639.100
29/10/2024 56,12 56,94 +1,21% 56,04 57,01 56,66 56,94 56,95 18.328 27.638.337.500
28/10/2024 56,20 56,26 +1,42% 55,86 56,45 56,09 56,20 56,26 9.215 11.575.934.600
25/10/2024 56,15 55,47 -1,42% 55,43 56,28 55,72 55,46 55,47 15.183 21.150.257.200
24/10/2024 56,25 56,27 +0,12% 55,50 56,60 55,95 56,22 56,28 15.601 19.699.501.000
23/10/2024 55,45 56,20 +0,45% 55,12 56,55 56,12 56,15 56,21 17.778 27.573.878.800
22/10/2024 54,80 55,95 +1,65% 54,60 55,95 55,56 55,89 55,95 17.110 26.298.036.700
21/10/2024 55,53 55,04 -0,33% 54,75 55,55 55,08 55,00 55,04 18.252 29.180.934.400
18/10/2024 56,54 55,22 -1,78% 54,94 56,68 55,34 55,20 55,23 18.277 30.060.189.500
17/10/2024 56,90 56,22 -1,70% 56,00 57,09 56,36 56,22 56,26 19.910 28.938.066.000
16/10/2024 56,01 57,19 +1,17% 56,01 57,22 56,86 57,15 57,19 34.217 56.954.107.200
15/10/2024 55,40 56,53 +2,71% 54,88 56,53 55,78 56,42 56,53 24.605 45.320.735.600
14/10/2024 54,17 55,04 +1,61% 53,70 55,04 54,61 55,03 55,04 16.753 29.617.456.400
11/10/2024 54,19 54,17 -0,02% 53,63 54,38 54,11 54,15 54,17 13.883 17.767.459.700
10/10/2024 53,70 54,18 +0,33% 53,52 54,18 53,93 54,03 54,18 14.424 20.291.578.100
9/10/2024 53,92 54,00 -0,57% 53,29 54,31 53,92 53,99 54,01 18.269 31.307.165.100
8/10/2024 53,40 54,31 +1,70% 53,39 54,57 54,16 54,30 54,32 22.001 36.821.316.500
7/10/2024 54,65 53,40 -2,02% 53,36 54,71 53,81 53,39 53,40 16.744 29.112.715.200
4/10/2024 54,36 54,50 -0,18% 54,26 54,98 54,59 54,48 54,53 19.335 26.306.163.200
3/10/2024 54,76 54,60 -1,36% 53,95 55,00 54,49 54,60 54,62 18.974 24.361.699.800
2/10/2024 56,13 55,35 -0,95% 55,14 56,37 55,59 55,31 55,35 19.381 28.523.257.600
1/10/2024 55,00 55,88 +2,74% 54,80 56,22 55,68 55,75 55,88 19.647 44.792.936.100
30/9/2024 55,63 54,39 -2,96% 54,39 56,24 54,73 54,39 54,50 17.969 35.223.029.100
26/9/2024 55,80 56,05 +0,66% 55,21 56,14 55,90 55,98 56,05 21.387 31.401.918.000
25/9/2024 55,55 55,68 +0,52% 55,05 55,86 55,52 55,63 55,69 24.025 37.056.039.800
24/9/2024 54,50 55,39 +1,97% 54,47 55,78 55,41 55,35 55,40 22.778 49.297.911.700
23/9/2024 52,41 54,32 +3,43% 52,39 54,32 53,75 54,30 54,32 18.050 26.216.151.800
20/9/2024 53,01 52,52 -1,39% 52,52 53,57 52,78 52,51 52,64 19.683 62.385.145.500
19/9/2024 53,30 53,26 -0,19% 52,82 53,50 53,15 53,19 53,28 17.090 25.740.705.200
18/9/2024 53,20 53,36 +0,08% 52,95 54,27 53,50 53,28 53,38 19.138 37.310.396.700
17/9/2024 53,00 53,32 +0,60% 52,76 53,48 53,17 53,32 53,39 15.475 22.644.512.100
16/9/2024 53,62 53,00 -1,16% 52,65 53,92 52,97 53,00 53,06 11.951 14.411.197.000
13/9/2024 53,26 53,62 +0,58% 52,98 54,15 53,62 53,57 53,63 11.463 15.847.546.300
12/9/2024 53,35 53,31 -0,36% 52,64 54,28 53,47 53,31 53,33 22.350 34.651.493.000
11/9/2024 52,61 53,50 +1,15% 52,61 53,81 53,34 53,50 53,55 20.975 32.377.124.600
10/9/2024 52,35 52,89 +0,84% 51,95 52,89 52,56 52,80 52,89 15.385 29.666.737.800
9/9/2024 52,85 52,45 -0,81% 52,07 53,03 52,45 52,43 52,49 15.668 25.207.261.400
6/9/2024 53,79 52,88 -2,06% 52,72 53,91 52,99 52,83 52,89 16.457 25.312.070.700
5/9/2024 53,02 53,99 +1,12% 52,86 54,10 53,70 53,90 53,99 16.200 20.496.393.900
4/9/2024 52,93 53,39 +1,12% 52,53 53,61 53,19 53,38 53,40 17.170 24.934.382.200
3/9/2024 52,38 52,80 +0,86% 52,20 53,11 52,73 52,80 52,82 20.338 25.104.394.100
2/9/2024 54,49 52,35 -3,32% 52,17 54,59 52,79 52,35 52,40 18.348 26.655.140.600
30/8/2024 53,23 54,15 +1,14% 52,96 54,15 54,01 54,09 54,16 18.230 92.582.118.000
29/8/2024 53,75 53,54 -0,85% 53,35 54,02 53,69 53,49 53,54 19.160 34.552.530.400
28/8/2024 54,01 54,00 0,00% 53,69 54,57 53,99 53,90 54,00 14.267 19.197.017.600
27/8/2024 54,08 54,00 -0,15% 53,40 54,32 53,92 53,99 54,10 13.325 20.801.430.100
26/8/2024 53,81 54,08 +0,50% 53,16 54,20 53,92 54,00 54,10 14.723 25.961.617.400
23/8/2024 54,50 53,81 -0,72% 53,77 54,75 53,97 53,80 53,85 16.409 25.264.000.100
22/8/2024 53,45 54,20 +1,44% 53,45 54,78 54,31 54,18 54,20 26.106 37.907.754.300
21/8/2024 53,05 53,43 +0,60% 52,67 53,60 53,25 53,43 53,44 16.120 24.093.206.500
20/8/2024 52,28 53,11 +2,55% 51,92 53,42 52,93 53,10 53,20 19.960 32.687.121.800
19/8/2024 53,67 51,79 -2,74% 51,79 54,00 52,47 51,79 51,80 33.718 58.687.325.500
16/8/2024 52,98 53,25 +1,04% 52,40 53,98 53,30 53,24 53,28 5.671 56.478.364.000
15/8/2024 51,97 52,70 +2,25% 51,88 53,08 52,58 52,70 52,74 3.389 36.774.948.000
14/8/2024 51,16 51,54 +0,80% 50,90 51,81 51,48 51,53 51,69 6.951 38.906.362.400
13/8/2024 50,98 51,13 +1,09% 50,82 52,29 51,36 51,08 51,14 3.865 52.413.126.600
12/8/2024 50,07 50,58 +1,77% 49,79 50,77 50,45 50,58 50,59 7.468 41.338.654.600
9/8/2024 49,77 49,70 +0,02% 48,69 50,10 49,50 49,69 49,75 8.095 38.087.436.700
8/8/2024 48,30 49,69 +2,84% 48,25 50,15 49,53 49,67 49,69 4.138 30.437.279.300
7/8/2024 49,12 48,32 -1,33% 48,17 49,14 48,55 48,32 48,33 9.621 23.046.360.600
6/8/2024 49,31 48,97 +0,23% 48,32 49,31 48,95 48,95 48,98 9.762 26.248.847.300
5/8/2024 48,00 48,86 -1,93% 47,57 49,43 48,66 48,85 48,88 6.823 53.012.648.200
2/8/2024 52,65 49,82 -5,72% 49,67 52,84 50,57 49,82 49,83 8.656 77.806.528.000
1/8/2024 50,60 52,84 +4,30% 50,03 52,93 51,94 52,80 52,84 9.985 70.770.896.600
31/7/2024 47,22 50,66 +10,47% 47,14 50,88 49,69 50,66 50,68 609 108.889.937.700
30/7/2024 46,46 45,86 -1,33% 45,71 46,51 45,91 45,86 45,87 6.389 34.020.467.200
29/7/2024 46,73 46,48 -0,94% 46,40 47,02 46,48 46,47 46,50 3.184 18.372.054.600
26/7/2024 46,05 46,92 +2,11% 45,95 46,96 46,57 46,85 46,93 5.072 27.886.544.700
25/7/2024 46,34 45,95 -1,50% 45,67 46,49 46,00 45,95 45,98 9.546 27.559.435.400
24/7/2024 46,95 46,65 -0,85% 46,41 47,14 46,71 46,65 46,66 5.876 18.252.491.400
23/7/2024 46,80 47,05 -0,25% 46,80 47,37 47,12 47,05 47,10 6.587 23.256.796.800
22/7/2024 47,29 47,17 -0,25% 46,95 47,46 47,12 47,10 47,12 731 17.455.589.600
19/7/2024 47,70 47,29 -0,23% 47,13 47,92 47,35 47,20 47,28 2.778 19.940.521.200
18/7/2024 46,98 47,40 +0,74% 46,55 47,40 47,17 47,38 47,40 6.647 34.600.452.000
17/7/2024 46,88 47,05 +0,79% 46,55 47,36 47,06 47,05 47,09 1.580 26.260.643.500
16/7/2024 46,57 46,68 +0,37% 46,39 47,21 46,77 46,66 46,70 3.464 40.523.714.400
15/7/2024 45,89 46,51 +1,37% 45,77 46,63 46,27 46,49 45,98 5.091 21.502.971.900
12/7/2024 44,96 45,88 +2,05% 44,95 46,46 45,92 45,86 45,88 2.194 37.073.310.100
11/7/2024 43,90 44,96 +2,07% 43,90 44,96 44,76 44,93 44,97 4.468 24.631.616.100
10/7/2024 44,55 44,05 -1,12% 43,92 44,84 44,08 44,05 44,06 9.474 22.015.702.100
9/7/2024 44,09 44,55 +0,18% 44,05 44,60 44,36 44,46 44,55 7.645 24.869.029.800
8/7/2024 42,19 44,47 +5,40% 42,18 44,47 43,87 44,36 44,48 1.571 51.314.597.300
5/7/2024 42,02 42,19 +0,72% 41,97 42,43 42,22 42,19 42,20 3.089 16.671.991.400
4/7/2024 42,30 41,89 -0,52% 41,76 42,31 41,93 41,87 41,89 8.708 16.202.421.100
3/7/2024 42,32 42,11 +0,19% 42,00 42,58 42,29 42,11 42,12 5.422 20.699.718.400
2/7/2024 42,02 42,03 +0,14% 41,95 42,39 42,11 42,03 42,07 3.105 23.004.976.800
1/7/2024 41,85 41,97 -0,52% 41,78 42,46 42,02 41,96 41,98 2.175 16.731.984.500
28/6/2024 41,70 42,19 +1,18% 41,35 42,19 41,92 42,15 42,19 5.585 46.867.443.200
27/6/2024 42,00 41,70 -0,60% 41,38 42,34 41,73 41,69 41,71 8.721 33.625.915.900
26/6/2024 41,29 41,95 +0,91% 41,13 42,14 41,96 41,95 41,96 1.092 39.486.724.000
25/6/2024 40,85 41,57 +1,71% 40,70 41,72 41,40 41,56 41,57 8.937 29.948.160.700
24/6/2024 40,80 40,87 -0,51% 40,63 41,29 40,98 40,85 40,87 5.701 35.447.030.400
21/6/2024 40,72 41,08 +0,74% 40,47 41,41 41,09 41,07 41,10 4.467 51.676.125.200
20/6/2024 39,87 40,78 +2,44% 39,87 40,78 40,50 40,76 40,78 929 41.188.588.700
19/6/2024 39,30 39,81 +2,44% 39,02 39,82 39,59 39,77 39,82 7.073 30.601.292.300
18/6/2024 38,77 38,86 +0,23% 38,42 39,08 38,77 38,86 38,87 6.104 16.238.990.100
17/6/2024 38,60 38,77 0,00% 38,40 39,27 38,82 38,75 38,77 7.452 25.633.270.600
14/6/2024 38,24 38,77 +0,91% 38,24 39,30 39,01 38,76 38,80 2.575 46.157.079.400
13/6/2024 38,15 38,42 +0,92% 37,97 38,47 38,33 38,35 38,43 5.332 19.383.720.000
12/6/2024 37,81 38,07 +0,71% 37,10 38,17 37,74 38,05 37,41 8.246 47.970.821.500
11/6/2024 37,91 37,80 -0,03% 37,72 38,10 37,83 37,80 37,84 2.764 22.392.691.000
10/6/2024 37,84 37,81 -0,11% 37,78 38,27 37,95 37,81 37,82 4.253 17.046.824.400
7/6/2024 37,43 37,85 +0,11% 37,40 37,99 37,79 37,80 37,76 7.512 25.881.277.100
6/6/2024 37,36 37,81 +0,72% 37,33 38,13 37,83 37,81 37,82 8.957 19.429.277.700
5/6/2024 37,09 37,54 -0,69% 36,79 37,75 37,40 37,54 37,55 601 33.226.242.900
4/6/2024 37,30 37,80 +1,23% 37,18 38,05 37,75 37,79 37,83 2.897 16.321.312.800
3/6/2024 37,73 37,34 -0,56% 37,32 37,85 37,42 37,34 37,37 1.128 18.988.414.400
31/5/2024 37,56 37,55 -0,48% 37,36 37,83 37,56 37,55 37,77 720 82.440.218.300
29/5/2024 37,90 37,73 -1,31% 37,50 37,96 37,79 37,73 37,88 4.115 26.969.842.600
28/5/2024 38,41 38,23 -0,31% 38,01 38,46 38,24 38,21 38,23 3.656 18.882.862.500
27/5/2024 38,34 38,35 +0,03% 38,13 38,41 38,29 38,34 38,35 8.108 7.297.053.400
24/5/2024 38,89 38,34 -1,77% 38,07 38,89 38,51 38,34 38,35 3.660 34.691.711.700
23/5/2024 39,00 39,03 -0,64% 38,80 39,18 38,98 39,02 39,10 8.326 21.105.716.100
22/5/2024 39,60 39,28 -1,21% 39,21 39,75 39,41 39,28 39,30 9.948 27.849.395.800
21/5/2024 39,72 39,76 -0,23% 39,50 39,92 39,72 39,76 39,77 6.832 26.505.968.500
20/5/2024 39,45 39,85 +0,53% 39,27 39,85 39,67 39,83 39,86 8.117 32.328.649.600
17/5/2024 39,31 39,64 +0,10% 38,92 39,64 39,41 39,63 39,64 4.755 26.411.817.100
16/5/2024 39,72 39,60 -0,05% 39,10 39,80 39,47 39,59 39,62 20 12.915.528.400
15/5/2024 39,65 39,62 +0,03% 39,38 39,97 39,70 39,62 39,63 2.727 14.962.699.800
14/5/2024 39,01 39,61 +1,36% 38,99 39,79 39,35 39,59 39,66 7.474 39.145.446.900
13/5/2024 39,09 39,08 +0,28% 38,50 39,32 38,75 39,06 39,10 2.104 42.760.603.400
10/5/2024 38,86 38,97 +0,18% 38,72 39,11 38,91 38,94 38,98 9.099 13.467.775.600
9/5/2024 38,67 38,90 -0,49% 38,27 38,93 38,71 38,90 38,92 6.386 19.165.560.900
8/5/2024 38,70 39,09 +0,49% 38,56 39,09 38,92 39,01 39,09 2.983 14.632.909.400
7/5/2024 38,60 38,90 +0,70% 38,50 39,21 38,94 38,90 38,95 2.995 19.067.578.300
6/5/2024 38,61 38,63 -0,36% 38,40 38,92 38,68 38,63 38,65 9.942 10.869.512.300
3/5/2024 38,99 38,77 -0,21% 38,24 38,99 38,64 38,76 38,77 6.993 19.657.633.600
2/5/2024 39,69 38,85 -1,77% 38,00 40,00 38,73 38,82 38,85 5.282 47.524.754.900
30/4/2024 39,24 39,55 +0,48% 39,16 39,77 39,51 39,55 39,59 2.920 27.399.757.700
29/4/2024 39,22 39,36 +0,36% 38,94 39,47 39,27 39,31 39,36 3.497 18.367.409.000
26/4/2024 38,87 39,22 +1,42% 38,66 39,38 39,18 39,21 39,22 7.373 23.424.078.600
25/4/2024 38,08 38,67 +1,15% 37,98 38,76 38,52 38,66 38,70 1.608 21.034.846.400
24/4/2024 37,97 38,23 +0,63% 37,95 38,63 38,36 38,21 38,30 7.985 18.976.961.500
23/4/2024 38,08 37,99 -0,73% 37,80 38,38 38,08 37,99 38,10 2.171 16.685.500.300
22/4/2024 38,26 38,27 -0,73% 38,11 38,57 38,33 38,27 38,38 6.314 20.510.781.400
19/4/2024 38,46 38,55 -0,13% 38,33 38,92 38,60 38,53 38,55 8.262 31.977.497.700
18/4/2024 38,22 38,60 +0,99% 38,10 38,66 38,42 38,60 38,62 225 24.389.644.700
17/4/2024 38,77 38,22 -1,42% 38,06 38,85 38,31 38,22 38,30 4.982 25.191.275.800
16/4/2024 37,29 38,77 +3,00% 37,03 39,00 38,62 38,67 38,79 4.995 51.708.129.000
15/4/2024 37,98 37,64 -0,90% 37,47 38,10 37,80 37,61 37,64 9.307 18.290.229.400
12/4/2024 38,00 37,98 -0,68% 37,67 38,46 38,04 37,85 37,98 7.562 22.917.740.800
11/4/2024 38,22 38,24 -0,42% 38,04 38,74 38,41 38,24 38,25 5.409 15.886.493.000
10/4/2024 38,70 38,40 -1,03% 38,31 39,21 38,70 38,38 38,43 154 27.651.433.900
9/4/2024 38,16 38,80 +1,57% 38,11 38,90 38,72 38,78 38,80 3.781 14.577.956.600
8/4/2024 37,95 38,20 +0,55% 37,74 38,35 38,17 38,15 38,21 9.309 11.764.660.600
5/4/2024 37,92 37,99 -0,29% 37,82 38,20 38,03 37,99 38,00 9.896 17.031.447.400
4/4/2024 37,89 38,10 +0,55% 37,82 38,67 38,39 38,09 38,12 4.802 18.511.767.100
3/4/2024 38,22 37,89 -0,73% 37,68 38,46 38,00 37,88 37,99 4.974 27.051.027.100
2/4/2024 37,86 38,17 +0,47% 37,80 38,31 38,09 38,16 38,19 4.021 20.237.445.800
1/4/2024 38,20 37,99 -0,55% 37,57 38,34 37,82 37,90 38,00 2.620 23.962.581.700
28/3/2024 38,49 38,20 -0,91% 38,06 38,72 38,32 38,20 38,29 9.957 20.148.209.300
27/3/2024 38,76 38,55 -0,59% 38,24 38,93 38,53 38,54 38,55 2.049 19.145.127.000
26/3/2024 38,94 38,78 -0,67% 38,66 39,38 38,95 38,77 38,86 4.237 29.791.343.200
25/3/2024 39,56 39,04 -1,76% 38,98 39,68 39,16 39,02 39,07 1.527 13.919.137.500
22/3/2024 39,39 39,74 +0,79% 39,31 40,02 39,83 39,73 39,74 2.585 21.801.640.000
21/3/2024 38,79 39,43 +1,55% 38,75 39,87 39,46 39,42 39,50 4.258 36.741.564.100
20/3/2024 38,91 38,83 +0,18% 38,60 38,97 38,81 38,82 38,83 3.109 18.010.475.400
19/3/2024 38,10 38,76 +2,00% 38,02 38,94 38,58 38,72 38,77 2.262 34.476.013.700
18/3/2024 37,95 38,00 0,00% 37,68 38,16 37,97 37,94 38,02 2.021 21.026.247.200
15/3/2024 38,16 38,00 +0,56% 37,55 38,83 38,10 37,96 38,01 5.848 37.627.958.000
14/3/2024 37,69 37,79 -0,60% 37,59 38,05 37,77 37,75 37,79 5.395 15.283.767.300
13/3/2024 37,55 38,02 +1,09% 37,50 38,16 37,94 38,01 38,02 5.184 17.466.311.700
12/3/2024 37,22 37,61 +1,21% 37,15 37,88 37,58 37,56 37,61 6.709 22.094.897.300
11/3/2024 36,68 37,16 +0,65% 36,65 37,33 37,05 37,15 37,17 9.908 13.916.455.100
8/3/2024 36,85 36,92 +0,05% 36,56 37,14 36,93 0,00 0,00 852 10.063.029.600
7/3/2024 37,00 36,90 -0,62% 36,52 37,11 36,79 36,86 36,91 549 12.838.514.000
6/3/2024 37,40 37,13 -0,80% 37,03 37,54 37,19 37,11 37,14 3.117 16.350.253.800
5/3/2024 37,14 37,43 +0,78% 36,92 37,55 37,33 37,42 37,43 8.554 22.910.401.000
4/3/2024 37,22 37,14 -0,40% 36,67 37,43 37,00 37,13 37,14 6.153 16.591.206.400
1/3/2024 36,78 37,29 +1,64% 36,77 37,58 37,30 37,29 37,33 1.140 22.832.511.300
29/2/2024 36,76 36,69 -0,60% 36,57 37,09 36,77 36,69 36,80 5.264 28.180.091.200
28/2/2024 36,90 36,91 -0,14% 36,61 37,05 36,89 36,88 36,93 3.029 13.984.656.500
27/2/2024 36,62 36,96 +1,07% 36,25 37,08 36,78 36,95 36,97 9.619 19.459.292.800
26/2/2024 35,87 36,57 +1,64% 35,66 36,89 36,49 36,56 36,58 1.867 31.986.681.900
23/2/2024 35,50 35,98 +1,44% 35,38 36,38 36,04 0,00 0,00 3.634 31.552.990.100
22/2/2024 36,55 35,47 -3,17% 34,94 36,79 35,65 35,40 35,47 6.354 46.342.862.300
21/2/2024 35,86 36,63 +6,89% 35,51 36,63 36,24 36,63 36,64 4.824 83.756.095.000
20/2/2024 33,44 34,27 +2,33% 33,26 34,41 34,06 34,25 34,29 1.258 28.220.627.900
19/2/2024 33,33 33,49 +0,27% 33,05 33,49 33,29 33,40 33,49 9.380 9.256.740.100
16/2/2024 33,40 33,40 +0,57% 33,15 33,57 33,39 33,39 33,49 1.341 21.468.788.300
15/2/2024 33,70 33,21 -0,95% 33,03 33,87 33,30 33,20 33,30 2.485 16.131.215.100
14/2/2024 33,37 33,53 +0,48% 33,29 33,76 33,48 33,51 33,54 4.494 13.498.202.900
9/2/2024 33,79 33,37 -1,27% 33,27 33,80 33,45 0,00 0,00 1.091 13.514.188.600
8/2/2024 33,45 33,80 +0,51% 33,35 33,86 33,66 33,79 33,82 4.508 17.664.218.800
7/2/2024 33,37 33,63 +1,17% 33,22 33,90 33,66 33,63 33,64 3.930 16.665.819.800
6/2/2024 33,35 33,24 -0,06% 32,90 33,68 33,17 33,23 33,24 8.524 18.468.802.600
5/2/2024 32,59 33,26 +2,06% 32,50 33,42 33,00 33,25 33,26 5.122 24.245.233.600
2/2/2024 32,64 32,59 -0,12% 32,25 32,99 32,63 32,58 32,77 951 20.289.539.000
1/2/2024 32,37 32,63 +0,90% 32,09 33,22 32,68 32,62 32,65 9.743 32.227.634.700
31/1/2024 33,00 32,34 -1,97% 32,25 33,19 32,70 32,34 32,40 5.489 19.670.774.400
30/1/2024 33,30 32,99 -0,78% 32,75 33,47 32,96 32,98 33,00 5.168 15.934.427.700
29/1/2024 33,15 33,25 +0,24% 33,12 33,77 33,38 33,25 33,27 3.313 13.806.611.700
26/1/2024 33,40 33,17 -0,24% 33,04 33,50 33,26 33,16 33,19 9.388 12.736.143.300
25/1/2024 33,48 33,25 -0,66% 33,21 33,61 33,35 33,25 33,27 792 16.128.955.100
24/1/2024 33,95 33,47 -0,89% 33,36 33,95 33,56 33,41 33,48 5.539 23.097.143.600
23/1/2024 33,51 33,77 +1,17% 33,39 33,81 33,64 33,72 33,78 7.272 18.548.204.000
22/1/2024 33,49 33,38 -0,30% 33,20 33,66 33,39 33,37 33,41 1.734 12.579.460.800

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.