O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
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.

WEGE3F - WEG - ON EDJ NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 48,69 49,35 +1,86% 47,99 49,41 48,67 49,30 49,35 5.244 208.170.436
11/12/2025 48,55 48,45 -0,27% 48,13 48,76 48,42 48,45 48,50 3.606 164.275.134
10/12/2025 47,78 48,58 +1,78% 47,49 48,58 47,88 48,58 48,59 3.642 173.022.266
9/12/2025 47,70 47,73 -0,25% 46,82 47,83 47,43 47,63 47,73 4.101 183.492.369
8/12/2025 46,67 47,85 +2,64% 46,51 47,85 47,10 47,75 47,85 5.440 258.417.330
5/12/2025 45,60 46,62 +2,46% 45,50 46,88 46,33 46,60 46,62 5.993 285.072.452
4/12/2025 45,05 45,50 +0,46% 44,66 45,50 44,99 45,47 45,50 3.989 153.803.986
3/12/2025 45,75 45,29 -0,79% 45,06 45,90 45,39 45,21 45,29 5.829 195.659.028
2/12/2025 45,26 45,65 +1,00% 44,90 45,94 45,61 45,62 45,65 5.558 211.390.602
1/12/2025 44,73 45,20 +2,26% 44,01 45,42 44,68 45,20 45,27 6.694 257.539.414
28/11/2025 44,19 44,20 +0,23% 43,47 44,38 43,87 44,20 44,33 4.566 161.020.406
27/11/2025 44,55 44,10 -0,94% 44,02 44,61 44,28 44,04 44,10 3.204 124.485.164
26/11/2025 42,96 44,52 +3,90% 42,96 44,65 44,08 44,51 44,52 4.488 169.411.587
25/11/2025 43,40 42,85 -0,90% 42,77 43,51 42,99 42,85 43,03 3.860 150.098.983
24/11/2025 43,31 43,24 -0,07% 43,01 43,38 43,17 43,20 43,24 4.155 148.738.216
21/11/2025 43,64 43,27 -0,83% 42,70 43,85 43,22 43,27 43,30 4.010 164.495.392
19/11/2025 43,40 43,63 +0,23% 43,21 43,89 43,47 43,57 43,63 3.326 126.141.028
18/11/2025 43,85 43,53 -1,20% 43,50 43,94 43,68 43,53 43,75 3.385 118.347.287
17/11/2025 44,44 44,06 -0,45% 43,69 44,52 44,06 43,87 44,06 4.427 155.200.961
14/11/2025 44,77 44,26 -1,21% 44,22 44,90 44,55 44,26 44,36 4.161 153.351.211
13/11/2025 44,88 44,80 -0,20% 44,40 45,13 44,77 44,68 44,80 5.039 167.893.056
12/11/2025 45,99 44,89 -2,41% 44,72 46,21 45,19 44,87 44,89 5.081 197.673.209
11/11/2025 45,37 46,00 +1,77% 45,31 46,62 46,10 46,00 46,06 5.666 245.057.404
10/11/2025 45,07 45,20 +0,29% 44,97 45,38 45,15 45,20 45,23 4.984 197.130.629
7/11/2025 43,96 45,07 +3,11% 43,71 45,10 44,47 45,07 45,09 4.443 196.813.486
6/11/2025 43,55 43,71 +0,90% 43,33 44,13 43,80 43,71 44,06 4.353 179.579.141
5/11/2025 42,79 43,32 +0,74% 42,42 43,59 43,25 43,32 43,42 4.307 171.942.703
4/11/2025 42,80 43,00 +0,54% 42,58 43,18 43,00 42,88 43,00 3.836 161.607.213
3/11/2025 42,31 42,77 +1,59% 42,01 42,89 42,44 42,76 42,77 5.626 214.417.762
31/10/2025 41,50 42,10 +1,25% 41,45 42,16 41,89 42,07 42,10 4.376 141.860.180
30/10/2025 42,05 41,58 -0,95% 41,33 42,10 41,65 41,40 41,58 4.571 162.553.251
29/10/2025 42,47 41,98 -0,71% 41,98 43,21 42,62 41,97 41,98 4.922 183.270.214
28/10/2025 41,70 42,28 +1,42% 41,67 42,85 42,37 42,28 42,47 5.382 198.422.792
27/10/2025 41,60 41,69 +0,94% 41,48 42,33 41,87 41,60 41,69 4.117 175.056.584
24/10/2025 41,53 41,30 -0,36% 41,01 41,78 41,44 41,28 41,30 5.366 161.057.230
23/10/2025 40,19 41,45 +3,16% 40,18 41,65 41,15 41,42 41,45 5.509 237.068.744
22/10/2025 39,29 40,18 +0,98% 38,58 40,79 40,03 40,15 40,18 5.866 246.386.212
21/10/2025 39,71 39,79 +0,23% 39,37 39,98 39,71 39,79 39,82 4.006 162.493.767
20/10/2025 40,08 39,70 -1,49% 39,53 40,18 39,86 39,69 39,70 5.030 191.488.393
17/10/2025 38,40 40,30 +4,68% 38,24 40,65 39,75 40,26 40,30 7.498 287.219.846
16/10/2025 37,61 38,50 +2,72% 37,32 38,58 38,19 38,49 38,50 5.188 194.536.896
15/10/2025 37,59 37,48 +0,48% 37,30 37,86 37,57 37,47 37,49 4.144 157.091.772
14/10/2025 37,79 37,30 -1,51% 37,30 38,09 37,74 37,30 37,39 5.086 180.454.362
13/10/2025 36,70 37,87 +2,91% 36,69 37,94 37,61 37,84 37,87 4.871 189.578.605
10/10/2025 37,20 36,80 -1,00% 36,80 37,67 37,22 36,80 36,84 5.670 192.696.560
9/10/2025 35,53 37,17 +4,41% 35,53 37,37 36,81 37,16 37,17 6.391 235.221.498
8/10/2025 35,95 35,60 -0,50% 35,42 36,16 35,61 35,60 35,61 6.709 240.555.353
7/10/2025 35,68 35,78 -0,03% 35,60 36,28 35,89 35,78 35,87 5.613 199.527.606
6/10/2025 36,40 35,79 -1,68% 35,56 36,63 35,99 35,79 35,85 7.974 273.270.588
3/10/2025 36,27 36,40 +0,41% 36,20 37,13 36,69 36,40 36,44 6.285 202.955.347
2/10/2025 35,90 36,25 +0,50% 35,76 36,34 35,96 36,25 36,27 5.324 190.434.278
1/10/2025 36,67 36,07 -1,18% 35,54 36,68 35,79 36,07 36,08 11.705 430.029.819
30/9/2025 36,50 36,50 +0,63% 36,27 36,80 36,49 36,49 36,50 5.324 178.311.169
29/9/2025 36,92 36,27 -0,63% 36,05 37,10 36,37 36,25 36,27 6.168 201.252.483
26/9/2025 36,35 36,50 +0,27% 36,21 36,60 36,45 36,45 36,50 3.942 143.337.030
25/9/2025 37,01 36,40 -1,33% 36,13 37,15 36,39 36,35 36,40 6.116 246.050.157
24/9/2025 36,77 36,89 +0,24% 36,61 37,09 36,85 36,85 36,89 4.230 159.440.192
23/9/2025 37,17 36,80 -1,02% 36,63 37,40 37,01 36,80 36,81 6.356 198.920.200
22/9/2025 36,41 37,18 +2,11% 36,08 37,25 36,59 37,18 37,20 7.551 212.111.478
19/9/2025 36,79 36,41 -1,17% 36,37 37,00 36,68 36,41 36,46 5.469 177.440.893
18/9/2025 36,87 36,84 +0,16% 36,42 36,96 36,66 36,72 36,84 5.196 160.252.229
17/9/2025 36,99 36,78 +0,03% 36,48 36,99 36,73 36,78 36,79 5.107 181.280.232
16/9/2025 36,58 36,77 +0,66% 36,47 36,91 36,66 36,75 36,77 5.092 164.136.433
15/9/2025 36,70 36,53 -1,46% 36,40 37,07 36,76 36,52 36,53 6.602 246.458.572
12/9/2025 36,80 37,07 +0,57% 36,50 37,07 36,75 37,03 37,07 4.935 201.132.620
11/9/2025 37,34 36,86 -1,52% 36,72 37,45 36,95 36,82 36,86 5.828 230.089.447
10/9/2025 37,00 37,43 +0,97% 36,97 37,56 37,36 37,40 37,43 3.735 127.780.509
9/9/2025 37,43 37,07 -1,41% 36,98 37,67 37,14 37,07 37,10 5.903 193.440.565
8/9/2025 37,86 37,60 -0,53% 37,22 37,96 37,54 37,59 37,60 5.905 171.925.842
5/9/2025 37,61 37,80 +1,42% 37,40 38,23 37,89 37,80 37,87 4.960 164.814.709
4/9/2025 37,80 37,27 -1,66% 37,27 37,95 37,63 37,25 37,27 4.229 151.615.398
3/9/2025 37,85 37,90 +0,32% 37,43 37,93 37,72 37,84 37,90 4.000 142.799.486
2/9/2025 37,85 37,78 +0,03% 37,48 38,00 37,80 37,70 37,78 3.631 140.826.176
1/9/2025 37,91 37,77 +0,08% 37,51 37,95 37,72 37,75 37,77 4.943 173.782.011
29/8/2025 37,89 37,74 +0,08% 37,60 38,10 37,81 37,74 37,78 5.542 198.737.645
28/8/2025 37,74 37,71 -0,24% 37,65 38,34 37,90 37,71 37,77 4.550 160.349.296
27/8/2025 37,65 37,80 +0,80% 37,42 38,09 37,64 37,76 37,80 3.349 136.097.935
26/8/2025 37,85 37,50 -0,77% 37,38 37,94 37,62 37,50 37,57 4.347 153.255.303
25/8/2025 37,59 37,79 +0,77% 37,46 38,00 37,77 37,79 37,89 4.167 162.280.869
22/8/2025 36,43 37,50 +3,76% 35,95 37,54 36,87 37,45 37,50 4.749 186.332.323
21/8/2025 36,04 36,14 +0,28% 35,87 36,28 36,07 36,11 36,14 3.879 166.289.766
20/8/2025 35,50 36,04 +1,15% 35,26 36,09 35,69 36,04 36,05 5.711 163.692.060
19/8/2025 36,21 35,63 -1,85% 35,40 36,22 35,76 35,61 35,63 7.720 276.646.257
18/8/2025 36,33 36,30 +0,30% 36,06 36,55 36,33 36,29 36,30 5.221 184.999.735
15/8/2025 36,85 36,19 -1,09% 35,75 36,94 35,99 36,12 36,19 8.510 312.390.781
14/8/2025 36,60 36,59 -0,11% 36,07 36,88 36,52 36,56 36,59 5.705 180.629.513
13/8/2025 36,66 36,63 -0,05% 36,29 37,00 36,61 36,63 36,64 7.213 234.531.148
12/8/2025 37,60 36,65 -1,24% 36,53 38,00 36,99 36,65 36,66 5.994 211.773.113
11/8/2025 38,10 37,11 -2,37% 37,05 38,55 37,32 37,11 37,13 6.835 223.724.420
8/8/2025 39,00 38,01 -2,54% 37,97 39,33 38,51 38,01 38,15 5.537 208.832.234
7/8/2025 38,20 39,00 +2,12% 38,19 39,64 39,16 39,00 39,11 7.343 234.650.607
6/8/2025 37,42 38,19 +2,41% 37,26 38,22 37,85 38,14 38,19 7.642 223.749.040
5/8/2025 37,08 37,29 +0,35% 36,94 37,43 37,17 37,29 37,30 4.569 183.348.114
4/8/2025 37,47 37,16 +0,19% 37,02 37,78 37,28 37,16 37,21 6.044 239.758.585
1/8/2025 37,20 37,09 +0,03% 36,39 37,40 36,88 37,09 37,18 7.052 288.760.022
31/7/2025 36,59 37,08 +0,08% 35,93 37,33 36,52 37,08 37,09 8.677 346.527.646
30/7/2025 36,60 37,05 +1,23% 35,78 37,75 36,42 37,04 37,05 10.149 406.916.208
29/7/2025 37,07 36,60 -0,27% 36,60 37,95 37,33 36,60 36,65 9.781 347.956.251
28/7/2025 36,12 36,70 +1,49% 36,08 36,75 36,36 36,70 36,74 8.589 335.839.749
25/7/2025 36,58 36,16 -0,17% 35,96 36,73 36,25 36,16 36,19 10.604 442.346.184
24/7/2025 38,30 36,22 -4,91% 36,11 38,58 37,10 36,22 36,27 18.871 780.363.071
23/7/2025 39,76 38,09 -8,19% 38,09 39,96 38,91 38,09 38,10 18.962 811.484.329
22/7/2025 41,99 41,49 -0,79% 41,46 42,24 41,81 41,46 41,49 3.540 134.093.452
21/7/2025 42,73 41,82 -1,13% 41,79 43,06 42,33 41,82 41,96 4.349 175.212.890
18/7/2025 42,24 42,30 +0,14% 42,03 42,87 42,54 42,30 42,35 5.136 180.712.271
17/7/2025 41,32 42,24 +2,77% 41,30 42,50 41,97 42,24 42,25 5.039 190.785.905
16/7/2025 39,84 41,10 +3,40% 39,70 41,29 40,77 41,10 41,11 6.183 206.096.561
15/7/2025 39,56 39,75 +0,15% 39,26 39,98 39,53 39,71 39,75 5.060 193.098.850
14/7/2025 39,70 39,69 -0,13% 39,52 40,08 39,78 39,60 39,69 5.553 225.324.888
11/7/2025 39,78 39,74 -0,65% 39,40 40,08 39,63 39,74 39,80 6.023 231.044.017
10/7/2025 39,22 40,00 -0,22% 39,18 40,25 39,80 40,00 40,03 7.016 296.333.941
9/7/2025 40,58 40,09 -1,47% 40,00 41,00 40,13 40,09 40,10 7.932 286.719.346
8/7/2025 42,43 40,69 -4,06% 40,47 42,48 41,10 40,69 40,79 9.163 378.531.370
7/7/2025 43,06 42,41 -1,56% 42,28 43,20 42,67 42,41 42,55 4.459 160.833.580
4/7/2025 42,95 43,08 +1,25% 42,83 43,38 43,13 43,08 43,09 3.610 146.443.686
3/7/2025 42,54 42,55 +0,12% 42,25 42,95 42,57 42,55 42,72 4.014 148.477.119
2/7/2025 42,34 42,50 -0,35% 42,15 43,10 42,55 42,45 42,50 4.401 146.457.071
1/7/2025 42,52 42,65 -0,19% 42,36 42,99 42,65 42,61 42,65 4.785 159.214.677
30/6/2025 42,40 42,73 +0,56% 42,23 43,30 42,71 42,68 42,73 5.087 158.124.988
27/6/2025 42,90 42,49 -1,32% 42,41 43,46 42,83 42,49 42,50 3.337 139.441.052
26/6/2025 41,70 43,06 +2,57% 41,69 43,60 42,87 43,02 43,06 4.344 167.403.156
25/6/2025 41,44 41,98 +1,16% 41,13 41,98 41,68 41,72 41,98 3.555 121.324.495
24/6/2025 41,98 41,50 -0,69% 41,25 42,11 41,67 41,50 41,67 3.645 126.367.251
23/6/2025 41,33 41,79 +0,17% 40,88 41,79 41,42 41,69 41,79 4.923 146.921.687
20/6/2025 41,60 41,72 -0,29% 41,33 42,40 41,77 41,72 41,76 4.009 154.145.334
18/6/2025 41,55 41,84 +1,06% 41,48 42,05 41,84 41,84 41,85 3.688 132.591.308
17/6/2025 42,54 41,40 -2,59% 41,14 42,67 41,66 41,40 41,63 5.976 234.837.608
16/6/2025 42,70 42,50 -0,63% 42,45 43,43 42,84 42,50 42,57 4.268 157.120.501
13/6/2025 42,57 42,77 +1,04% 41,64 42,93 42,45 42,73 42,77 3.935 138.430.080
12/6/2025 42,01 42,33 +0,07% 41,64 42,66 42,29 42,29 42,33 3.111 116.991.540
11/6/2025 42,37 42,30 -0,38% 41,66 42,59 42,10 42,23 42,35 4.464 171.313.156
10/6/2025 43,00 42,46 -0,96% 42,15 43,32 42,51 42,41 42,46 4.128 152.611.967
9/6/2025 42,40 42,87 +0,47% 41,87 42,95 42,46 42,83 42,90 4.521 171.022.132
6/6/2025 42,85 42,67 +0,16% 42,50 43,01 42,75 42,67 42,70 4.347 152.167.558
5/6/2025 43,20 42,60 -1,39% 42,58 43,88 43,26 42,60 42,87 5.235 168.992.036
4/6/2025 41,80 43,20 +3,35% 41,80 43,26 42,91 43,14 43,20 5.495 183.983.602
3/6/2025 41,78 41,80 +0,17% 41,69 42,40 41,99 41,72 41,80 5.135 187.913.493
2/6/2025 42,40 41,73 -1,58% 41,66 42,80 41,95 41,70 41,73 7.864 295.025.854
30/5/2025 44,10 42,40 -3,75% 42,40 44,10 42,94 42,39 42,40 9.396 431.930.355
29/5/2025 44,55 44,05 -1,14% 43,90 44,60 44,18 44,00 44,05 3.695 135.098.098
28/5/2025 44,59 44,56 -0,11% 44,06 44,70 44,38 44,55 44,56 3.916 140.548.947
27/5/2025 43,72 44,61 +2,01% 43,71 44,78 44,49 44,60 44,61 4.978 171.210.970
26/5/2025 43,88 43,73 +0,07% 43,70 44,15 43,91 43,73 43,81 3.836 132.983.312
23/5/2025 43,50 43,70 -0,46% 42,97 43,70 43,30 43,65 43,70 5.104 178.578.643
22/5/2025 43,26 43,90 +0,80% 43,26 44,37 43,87 43,87 43,90 4.700 168.959.861
21/5/2025 44,59 43,55 -2,00% 43,12 44,65 43,70 43,55 43,72 6.115 193.203.637
20/5/2025 44,60 44,44 -0,43% 43,72 44,69 44,13 44,42 44,44 5.409 172.400.279
19/5/2025 44,70 44,63 -0,91% 44,37 45,10 44,71 44,57 44,63 4.818 192.264.443
16/5/2025 44,20 45,04 +1,85% 44,00 45,49 44,66 44,86 45,04 7.318 252.390.237
15/5/2025 44,00 44,22 +0,02% 43,85 44,45 44,15 44,21 44,25 4.117 188.363.054
14/5/2025 43,95 44,21 +0,20% 43,84 44,40 44,16 44,10 44,21 3.930 201.613.362
13/5/2025 42,96 44,12 +2,94% 42,86 44,20 43,73 44,00 44,12 5.103 233.918.335
12/5/2025 42,15 42,86 +2,32% 42,08 43,08 42,65 42,85 42,86 6.666 284.739.031
9/5/2025 42,31 41,89 -0,99% 41,86 42,53 42,08 41,88 41,89 6.765 260.849.064
8/5/2025 42,28 42,31 +1,05% 42,00 42,93 42,58 42,30 42,31 7.234 240.331.277
7/5/2025 43,30 41,87 -2,63% 41,80 43,38 42,23 41,87 41,90 8.424 337.973.646
6/5/2025 42,83 43,00 +0,75% 42,73 43,35 43,08 42,97 43,00 6.084 236.906.873
5/5/2025 44,19 42,68 -4,30% 42,30 44,29 43,04 42,66 42,68 11.366 477.796.099
2/5/2025 45,00 44,60 -11,67% 44,53 45,38 44,74 44,60 44,88 8.917 412.928.023
29/4/2025 50,32 50,49 +0,26% 50,12 50,84 50,46 50,47 50,50 2.637 147.169.465
28/4/2025 49,99 50,36 +0,72% 49,91 50,77 50,39 50,26 50,36 2.817 170.594.834
25/4/2025 48,94 50,00 +2,80% 48,59 50,26 49,81 49,98 50,00 3.723 223.537.972
24/4/2025 46,50 48,64 +4,69% 46,27 48,95 47,96 48,53 48,64 3.706 192.888.849
23/4/2025 46,30 46,46 +0,91% 46,25 47,10 46,58 46,40 46,46 3.850 155.590.614
22/4/2025 46,00 46,04 +0,11% 45,61 46,48 46,05 46,03 46,04 3.443 158.298.308
17/4/2025 45,78 45,99 +0,17% 45,50 46,18 45,89 45,90 45,99 2.615 109.723.292
16/4/2025 45,80 45,91 -0,15% 45,22 46,09 45,72 45,84 45,91 2.525 126.450.862
15/4/2025 45,85 45,98 +0,72% 45,52 46,34 45,92 45,93 45,98 3.322 138.211.141
14/4/2025 45,11 45,65 +1,06% 45,09 45,85 45,46 45,55 45,65 3.948 150.900.785
11/4/2025 44,90 45,17 +0,78% 44,75 45,35 45,06 45,16 45,17 4.582 127.970.996
10/4/2025 45,42 44,82 -1,41% 44,34 45,69 44,85 44,82 44,92 3.269 144.813.018
9/4/2025 43,60 45,46 +3,32% 43,52 46,10 44,82 45,43 45,46 4.495 192.432.759
8/4/2025 44,34 44,00 +0,41% 43,74 44,80 44,17 43,99 44,00 4.180 177.278.616
7/4/2025 42,90 43,82 +0,32% 42,66 44,10 43,43 43,82 43,90 7.102 259.205.429
4/4/2025 44,27 43,68 -1,56% 42,74 45,00 43,50 43,66 43,68 7.754 249.713.877
3/4/2025 44,49 44,37 -1,07% 44,07 45,23 44,43 44,35 44,37 4.630 208.599.716
2/4/2025 45,45 44,85 -0,60% 44,57 45,50 45,03 44,80 44,85 5.411 180.217.573
1/4/2025 45,40 45,12 -0,38% 44,83 45,79 45,26 45,12 45,23 4.653 194.532.733
31/3/2025 45,66 45,29 -1,39% 45,18 45,79 45,42 45,28 45,29 5.364 174.691.388
28/3/2025 46,37 45,93 -2,17% 45,65 46,39 45,88 45,91 45,94 4.837 192.247.464
27/3/2025 47,00 46,95 +0,43% 46,17 47,10 46,59 46,30 46,95 4.364 160.337.536
26/3/2025 47,02 46,75 -0,45% 46,18 47,25 46,53 46,75 46,79 4.873 207.390.978
25/3/2025 47,56 46,96 -1,10% 46,93 47,65 47,20 46,95 46,96 4.485 157.028.410
24/3/2025 47,69 47,48 -1,27% 47,01 47,84 47,44 47,48 47,52 5.871 150.952.655
21/3/2025 48,00 48,09 +0,19% 47,24 48,15 47,79 47,87 48,09 4.176 179.653.687
20/3/2025 48,25 48,00 -0,41% 47,83 48,40 48,05 47,99 48,00 4.285 152.672.621
19/3/2025 47,79 48,20 +0,98% 47,71 48,22 48,05 48,10 48,20 4.251 160.111.805
18/3/2025 47,64 47,73 +0,19% 46,84 47,94 47,54 47,72 47,73 3.747 168.365.508
17/3/2025 46,98 47,64 +2,06% 46,80 48,08 47,53 47,58 47,64 5.218 204.282.779
14/3/2025 46,78 46,68 -0,17% 46,05 47,03 46,52 46,66 46,68 4.801 214.587.563
13/3/2025 47,20 46,76 -0,74% 46,31 47,48 46,71 46,75 46,76 4.246 165.602.512
12/3/2025 46,80 47,11 +0,92% 46,60 47,52 47,10 47,11 47,28 5.203 180.274.426
11/3/2025 47,63 46,68 -2,14% 46,50 47,73 46,97 46,68 46,70 5.286 219.249.029
10/3/2025 47,82 47,70 -0,36% 47,05 48,00 47,46 47,54 47,70 4.975 218.720.871
7/3/2025 47,39 47,87 +1,63% 46,99 48,34 47,85 47,87 48,00 5.412 221.384.979
6/3/2025 47,65 47,10 -1,11% 46,30 47,99 46,93 47,10 47,16 7.349 273.214.807
5/3/2025 48,12 47,63 -1,71% 47,36 48,38 47,75 47,51 47,63 4.218 202.514.914
28/2/2025 48,80 48,46 -1,00% 47,91 48,90 48,39 48,35 48,46 5.575 240.557.318
27/2/2025 48,17 48,95 +2,09% 47,93 49,45 48,52 48,95 49,00 5.791 302.479.051
26/2/2025 50,17 47,95 -8,37% 47,76 50,17 48,79 47,95 47,99 15.638 829.094.700
25/2/2025 52,11 52,33 +0,63% 51,90 52,72 52,33 52,30 52,33 4.310 168.454.748
24/2/2025 52,92 52,00 -2,03% 51,50 53,25 52,37 51,84 52,00 5.038 204.055.229
21/2/2025 52,40 53,08 +2,08% 51,50 53,08 52,08 52,50 53,08 5.004 205.933.733
20/2/2025 52,42 52,00 -0,55% 51,86 52,59 52,02 51,93 52,00 2.975 153.252.471
19/2/2025 52,80 52,29 -1,38% 51,93 53,08 52,27 52,15 52,29 3.665 186.972.548
18/2/2025 52,65 53,02 +0,93% 52,55 53,76 53,15 52,82 53,02 2.875 175.625.298
17/2/2025 53,40 52,53 -2,51% 52,45 53,70 52,70 52,50 52,53 4.816 237.507.400
14/2/2025 52,77 53,88 +2,55% 52,70 54,20 53,30 53,68 53,88 4.517 187.740.884
13/2/2025 52,68 52,54 -0,66% 51,99 53,00 52,36 52,45 52,54 3.809 169.605.686
12/2/2025 52,77 52,89 -0,53% 51,60 53,09 52,34 52,83 52,89 4.048 238.761.603
11/2/2025 54,28 53,17 -2,04% 52,84 54,48 53,31 53,05 53,17 5.040 239.386.696
10/2/2025 53,94 54,28 +0,71% 53,60 54,43 54,05 54,22 54,28 3.906 157.313.488
7/2/2025 54,89 53,90 -1,80% 53,62 54,90 54,06 53,85 53,90 3.055 151.181.239
6/2/2025 54,47 54,89 +1,24% 53,70 54,89 54,24 54,54 54,89 2.856 168.282.101
5/2/2025 54,06 54,22 +0,11% 54,06 54,95 54,54 54,22 54,43 2.705 162.590.715
4/2/2025 53,90 54,16 +0,26% 53,90 54,61 54,26 54,00 54,16 4.532 179.258.479
3/2/2025 54,83 54,02 -1,98% 53,68 54,99 54,14 53,72 54,02 6.497 250.205.552
31/1/2025 56,21 55,11 -1,97% 54,73 56,40 55,43 55,11 55,40 3.616 185.406.864
30/1/2025 54,76 56,22 +3,16% 54,50 56,35 55,82 55,91 56,22 3.402 212.196.693
29/1/2025 53,90 54,50 +0,68% 53,58 55,73 54,79 54,50 54,63 3.498 226.027.898
28/1/2025 54,00 54,13 +1,25% 53,77 55,38 54,19 54,10 54,13 3.977 271.841.557
27/1/2025 56,80 53,46 -7,59% 52,86 57,49 53,87 53,46 53,47 8.906 621.891.718
24/1/2025 57,09 57,85 +0,78% 56,40 57,89 57,46 57,64 57,85 3.287 180.841.586
23/1/2025 56,44 57,40 +1,68% 56,36 57,40 56,80 57,16 57,40 2.854 162.748.376
22/1/2025 55,62 56,45 +1,49% 55,50 56,45 56,21 56,15 56,45 3.053 165.791.579
21/1/2025 54,71 55,62 +0,67% 54,53 55,95 55,37 55,43 55,62 4.698 176.947.528
20/1/2025 54,05 55,25 +2,30% 53,90 55,26 54,63 55,20 55,25 6.172 185.295.822
17/1/2025 53,67 54,01 +0,93% 53,36 54,10 53,74 53,90 54,01 3.017 131.755.769
16/1/2025 54,15 53,51 -1,22% 53,23 54,40 53,68 53,51 53,95 3.421 144.706.879
15/1/2025 53,20 54,17 +2,87% 52,75 54,25 53,39 54,07 54,17 3.854 156.225.637
14/1/2025 53,36 52,66 -1,11% 52,56 53,52 52,98 52,66 52,76 3.550 143.685.833
13/1/2025 53,55 53,25 +0,23% 52,70 53,87 53,20 52,85 53,25 3.863 153.216.818
10/1/2025 53,90 53,13 -1,61% 52,90 54,44 53,44 53,13 53,26 3.018 153.247.304
9/1/2025 53,21 54,00 +1,43% 53,20 54,43 53,98 54,00 54,39 3.183 152.191.403
8/1/2025 53,55 53,24 -0,36% 53,00 54,40 53,69 53,00 53,24 3.568 169.369.681
7/1/2025 52,77 53,43 +2,22% 52,47 53,63 53,20 53,43 53,54 4.395 184.098.634
6/1/2025 52,90 52,27 -0,19% 51,70 52,98 52,22 52,27 52,34 5.010 221.291.821
3/1/2025 52,46 52,37 -0,51% 52,25 53,10 52,65 52,33 52,45 4.321 176.866.137
2/1/2025 52,70 52,64 -0,38% 52,24 53,07 52,69 52,64 52,75 4.583 196.495.973
30/12/2024 53,99 52,84 -2,11% 52,74 53,99 53,17 52,83 52,84 4.500 168.475.761
27/12/2024 54,72 53,98 -1,33% 53,71 55,00 54,04 53,91 53,98 4.170 161.715.614
26/12/2024 54,25 54,71 +0,85% 54,05 54,92 54,58 54,68 54,71 5.484 167.460.092
23/12/2024 55,47 54,25 -2,45% 54,25 56,00 54,66 54,25 54,73 6.789 201.064.478
20/12/2024 56,29 55,61 -1,61% 54,45 56,38 55,20 55,55 55,61 5.174 249.106.543
19/12/2024 57,29 56,52 -0,35% 56,47 58,66 57,68 56,52 56,89 3.604 206.779.684
18/12/2024 57,96 56,72 -2,14% 56,57 58,51 57,72 56,72 57,20 3.087 196.086.346
17/12/2024 57,11 57,96 +1,67% 57,11 58,45 57,94 57,69 57,96 3.903 207.821.423
16/12/2024 57,93 57,01 -1,04% 57,01 58,17 57,77 57,01 57,40 3.316 197.731.940

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.