O Dashboard do Investidor
+18.18%
Lote Padrão
-9.46%
Lote Padrão
+71.43%
Mercado Fracionário
-34.42%
Mercado Fracionário
+25.00%
Fundo Imobiliário
-11.45%
Fundo Imobiliário
+0.05%
Mais Negociadas
+0.58%
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.

WEGE3 - WEG - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/7/2025 42,87 43,00 +0,68% 42,79 43,38 43,09 42,98 43,04 15.276 15.030.596.100
3/7/2025 42,50 42,71 +0,66% 42,23 42,95 42,58 42,70 42,73 23.653 29.653.437.000
2/7/2025 42,28 42,43 -0,16% 42,11 43,12 42,54 42,42 42,46 30.121 29.891.703.100
1/7/2025 42,68 42,50 -0,65% 42,36 42,99 42,65 42,49 42,68 16.940 30.329.699.100
30/6/2025 42,31 42,78 +1,02% 42,23 43,13 42,73 42,77 42,80 25.322 43.940.755.700
27/6/2025 42,71 42,35 -1,67% 42,35 43,45 42,81 42,34 42,36 16.390 29.903.024.700
26/6/2025 41,89 43,07 +2,99% 41,89 43,62 42,94 43,00 43,07 25.973 47.911.666.900
25/6/2025 41,51 41,82 +0,92% 41,11 41,91 41,69 41,80 41,82 12.720 16.978.668.200
24/6/2025 42,00 41,44 -0,38% 41,22 42,10 41,63 41,43 41,45 13.551 19.718.179.100
23/6/2025 41,35 41,60 -0,10% 40,85 41,79 41,44 41,59 41,60 18.507 25.206.886.500
20/6/2025 41,43 41,64 -0,53% 41,31 42,40 41,73 41,63 41,66 17.941 39.482.620.300
18/6/2025 41,55 41,86 +1,09% 41,44 42,04 41,82 41,84 41,88 13.294 18.138.315.800
17/6/2025 42,52 41,41 -2,66% 41,11 42,90 41,56 41,40 41,44 22.095 34.906.799.500
16/6/2025 42,71 42,54 +0,35% 42,42 43,43 42,83 42,53 42,59 21.573 25.397.276.700
13/6/2025 41,75 42,39 +0,31% 41,60 42,93 42,43 42,37 42,39 17.722 20.889.180.500
12/6/2025 42,00 42,26 -0,07% 41,60 42,64 42,21 42,25 42,29 14.350 23.081.109.200
11/6/2025 42,30 42,29 -0,02% 41,62 42,58 42,11 42,24 42,29 16.083 21.164.561.400
10/6/2025 43,39 42,30 -1,26% 42,15 43,39 42,42 42,27 42,33 19.064 25.402.819.300
9/6/2025 42,43 42,84 +0,63% 41,82 42,96 42,60 42,81 42,87 13.442 17.687.486.700
6/6/2025 42,54 42,57 +0,07% 42,49 43,00 42,68 42,56 42,59 14.912 19.377.518.400
5/6/2025 43,13 42,54 -1,44% 42,54 43,90 43,20 42,54 42,57 29.745 52.094.331.500
4/6/2025 42,09 43,16 +3,50% 41,96 43,27 42,98 43,15 43,17 25.834 55.325.038.000
3/6/2025 41,70 41,70 -0,36% 41,68 42,38 41,93 41,70 41,72 20.418 27.327.338.300
2/6/2025 42,35 41,85 -1,18% 41,60 42,35 41,91 41,70 41,86 27.049 32.340.013.000
30/5/2025 44,09 42,35 -3,79% 42,35 44,14 42,71 42,35 42,39 22.041 58.387.651.900
29/5/2025 44,40 44,02 -1,43% 43,90 44,60 44,11 44,01 44,05 20.592 30.768.756.300
28/5/2025 44,60 44,66 +0,16% 44,06 44,66 44,41 44,55 44,66 15.196 23.569.192.300
27/5/2025 44,24 44,59 +1,97% 43,96 44,78 44,55 44,56 44,60 17.679 24.516.922.100
26/5/2025 43,89 43,73 +0,09% 43,69 44,14 43,87 43,73 43,79 7.179 8.451.628.000
23/5/2025 43,33 43,69 +0,05% 42,94 43,69 43,31 43,65 43,70 20.717 24.722.791.600
22/5/2025 43,70 43,67 +0,51% 43,31 44,38 43,91 43,66 43,73 22.759 36.544.036.600
21/5/2025 44,36 43,45 -2,43% 43,12 44,62 43,62 43,44 43,46 22.578 33.090.628.300
20/5/2025 44,55 44,53 -0,04% 43,71 44,71 44,19 44,52 44,54 16.185 18.544.847.300
19/5/2025 44,95 44,55 -1,00% 44,36 45,11 44,66 44,54 44,57 14.263 17.038.338.300
16/5/2025 44,00 45,00 +1,88% 43,98 45,50 44,80 44,99 45,01 25.629 39.294.915.900
15/5/2025 43,92 44,17 +0,23% 43,85 44,46 44,16 44,17 44,19 15.746 30.639.739.800
14/5/2025 44,03 44,07 +0,16% 43,81 44,40 44,19 44,06 44,11 19.881 30.990.646.600
13/5/2025 43,00 44,00 +3,12% 42,97 44,20 43,84 43,94 44,00 26.419 50.334.399.800
12/5/2025 42,15 42,67 +2,11% 42,05 43,08 42,67 42,66 42,67 22.136 43.898.344.100
9/5/2025 42,50 41,79 -1,00% 41,79 42,53 42,01 41,79 41,85 20.456 25.074.316.700
8/5/2025 42,42 42,21 +0,62% 42,09 42,94 42,58 42,21 42,30 29.520 53.793.589.500
7/5/2025 43,20 41,95 -2,33% 41,79 43,30 42,10 41,95 41,96 30.578 38.194.239.200
6/5/2025 42,82 42,95 +0,99% 42,72 43,38 43,05 42,92 42,96 22.740 29.354.827.300
5/5/2025 43,99 42,53 -4,25% 42,25 44,15 42,87 42,52 42,54 49.400 67.764.316.500
2/5/2025 44,95 44,42 -11,99% 44,42 45,22 44,62 44,42 44,55 31.860 81.616.610.500
29/4/2025 50,30 50,47 +0,30% 50,12 50,86 50,47 50,43 50,47 19.987 27.832.457.200
28/4/2025 50,01 50,32 +0,86% 49,92 50,80 50,38 50,30 50,32 26.154 40.831.288.200
25/4/2025 48,88 49,89 +2,68% 48,58 50,29 49,80 49,88 49,89 28.999 51.780.491.800
24/4/2025 46,45 48,59 +5,01% 46,39 48,98 47,84 48,52 48,59 31.648 63.257.266.400
23/4/2025 46,51 46,27 +0,06% 46,24 47,12 46,54 46,27 46,40 24.980 39.329.136.500
22/4/2025 46,21 46,24 +0,63% 45,61 46,48 46,09 46,23 46,26 15.046 17.846.365.100
17/4/2025 45,73 45,95 +0,24% 45,48 46,18 45,89 45,95 45,99 12.571 16.264.093.600
16/4/2025 45,82 45,84 +0,04% 45,21 46,07 45,72 45,82 45,84 24.594 36.404.866.600
15/4/2025 45,85 45,82 0,00% 45,50 46,33 45,90 45,81 45,95 13.591 20.405.559.700
14/4/2025 45,50 45,82 +1,55% 45,05 45,85 45,56 45,73 45,83 16.933 25.633.838.400
11/4/2025 45,10 45,12 +0,47% 44,74 45,35 45,07 45,11 45,16 10.711 14.797.012.600
10/4/2025 45,40 44,91 -1,10% 44,30 45,46 44,83 44,88 44,93 18.418 24.049.218.900
9/4/2025 43,77 45,41 +3,20% 43,66 46,10 44,97 45,37 45,44 35.125 52.193.022.300
8/4/2025 44,52 44,00 0,00% 43,75 44,77 44,13 44,00 44,03 22.772 37.045.960.900
7/4/2025 43,15 44,00 +0,64% 42,65 44,11 43,55 43,88 44,00 40.107 43.332.213.200
4/4/2025 43,99 43,72 -1,24% 42,72 44,14 43,42 43,70 43,73 33.158 46.171.346.900
3/4/2025 44,44 44,27 -1,40% 44,06 45,22 44,49 44,25 44,30 30.083 36.242.210.200
2/4/2025 45,35 44,90 -0,99% 44,55 45,48 44,97 44,86 44,90 17.243 24.490.028.700
1/4/2025 45,61 45,35 +0,15% 44,78 45,64 45,28 45,32 45,36 21.119 24.714.229.000
31/3/2025 45,58 45,28 -1,24% 45,15 45,73 45,35 45,27 45,37 19.193 28.263.023.000
28/3/2025 46,39 45,85 -1,16% 45,60 46,45 45,85 45,84 45,85 14.112 17.711.139.400
27/3/2025 46,95 46,39 -0,77% 46,14 47,06 46,49 46,35 46,39 26.532 37.525.184.800
26/3/2025 47,00 46,75 -0,53% 46,15 47,11 46,48 46,66 46,75 24.389 29.279.040.200
25/3/2025 47,44 47,00 -0,76% 46,87 47,64 47,15 46,99 47,00 20.572 24.588.200.700
24/3/2025 47,70 47,36 -1,02% 47,01 47,76 47,40 47,35 47,36 17.122 23.394.183.900
21/3/2025 47,97 47,85 -0,10% 47,20 48,15 47,81 47,82 47,85 21.593 46.202.075.800
20/3/2025 48,25 47,90 -0,50% 47,79 48,26 48,01 47,89 47,90 19.986 23.082.637.100
19/3/2025 47,71 48,14 +1,03% 47,71 48,20 48,07 48,07 48,14 17.844 25.571.720.200
18/3/2025 47,62 47,65 0,00% 46,84 47,95 47,53 47,65 47,66 21.299 28.301.296.600
17/3/2025 47,95 47,65 +1,95% 46,93 48,08 47,53 47,58 47,65 31.265 42.455.446.700
14/3/2025 46,70 46,74 0,00% 46,04 46,79 46,54 46,74 46,75 24.585 39.697.741.700
13/3/2025 47,20 46,74 -0,97% 46,29 47,27 46,69 46,73 46,74 23.996 30.499.158.100
12/3/2025 46,73 47,20 +1,29% 46,54 47,49 47,13 47,16 47,21 27.327 32.329.872.700
11/3/2025 47,42 46,60 -2,27% 46,47 47,73 46,80 46,58 46,60 32.312 41.421.992.400
10/3/2025 47,28 47,68 -0,44% 47,04 47,72 47,46 47,61 47,68 23.441 27.280.615.900
7/3/2025 46,97 47,89 +1,29% 46,93 48,34 47,87 47,86 47,90 27.425 36.306.799.500
6/3/2025 47,66 47,28 -0,78% 46,28 47,90 46,90 47,26 47,28 34.219 36.249.877.700
5/3/2025 48,00 47,65 -1,59% 47,35 48,38 47,70 47,65 47,66 30.207 44.778.839.100
28/2/2025 48,74 48,42 -0,98% 47,90 48,80 48,38 48,32 48,43 21.647 37.950.401.900
27/2/2025 48,19 48,90 +2,19% 47,90 49,44 48,62 48,89 48,90 36.988 55.078.141.200
26/2/2025 49,86 47,85 -8,68% 47,72 50,17 48,70 47,85 47,87 76.342 125.306.529.600
25/2/2025 52,18 52,40 +1,65% 51,90 52,73 52,37 52,37 52,40 30.904 46.127.874.900
24/2/2025 52,88 51,55 -2,64% 51,42 53,25 52,27 51,54 51,55 31.170 47.730.580.300
21/2/2025 52,40 52,95 +1,63% 51,51 52,95 52,28 52,80 52,96 22.115 45.299.746.000
20/2/2025 52,20 52,10 -0,21% 51,83 52,35 51,98 51,93 52,10 21.290 33.446.484.400
19/2/2025 52,74 52,21 -1,29% 51,88 53,09 52,24 52,20 52,21 19.679 32.146.019.600
18/2/2025 52,70 52,89 +0,84% 52,66 53,80 53,11 52,86 52,97 25.819 46.351.567.500
17/2/2025 53,11 52,45 -2,51% 52,41 53,42 52,63 52,44 52,45 18.191 28.701.162.900
14/2/2025 52,80 53,80 +2,53% 52,69 54,23 53,32 53,79 53,85 19.519 37.848.915.100
13/2/2025 52,48 52,47 -0,44% 51,96 53,03 52,31 52,46 52,47 19.574 28.302.417.400
12/2/2025 52,50 52,70 -0,77% 51,60 53,09 52,35 52,70 52,74 37.670 44.978.180.300
11/2/2025 54,21 53,11 -2,03% 52,82 54,50 53,18 53,10 53,11 19.067 36.213.225.600
10/2/2025 54,20 54,21 +0,50% 53,80 54,44 54,06 53,90 54,22 11.951 16.577.689.300
7/2/2025 54,53 53,94 -1,08% 53,58 54,80 53,95 53,92 53,94 16.449 26.290.516.700
6/2/2025 54,46 54,53 +0,11% 53,69 54,68 54,17 54,48 54,55 12.808 32.106.044.000
5/2/2025 54,36 54,47 +0,76% 54,31 54,98 54,57 54,46 54,50 20.134 23.109.167.000
4/2/2025 54,00 54,06 +0,30% 53,90 54,61 54,23 54,06 54,38 24.006 31.158.171.500
3/2/2025 54,61 53,90 -2,07% 53,64 55,00 54,01 53,80 53,90 26.768 41.982.646.500
31/1/2025 56,21 55,04 -2,08% 54,70 56,41 55,28 55,04 55,10 27.202 39.919.920.800
30/1/2025 54,78 56,21 +3,27% 54,41 56,38 55,91 56,21 56,28 24.543 34.684.396.900
29/1/2025 53,80 54,43 +0,63% 53,75 55,73 54,80 54,43 54,47 26.393 38.959.209.800
28/1/2025 54,49 54,09 +1,46% 53,74 55,44 54,16 54,09 54,15 34.665 55.678.468.200
27/1/2025 56,59 53,31 -7,88% 52,80 56,73 53,86 53,30 53,31 68.328 120.461.910.400
24/1/2025 56,97 57,87 +1,08% 56,83 57,90 57,60 57,77 57,87 21.711 27.435.569.600
23/1/2025 56,44 57,25 +1,44% 56,35 57,27 56,85 57,16 57,28 15.629 25.746.053.800
22/1/2025 56,02 56,44 +1,46% 55,58 56,48 56,31 56,39 56,45 23.062 27.765.963.700
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

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.