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: 2 Anos

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

WLMM4F - WLM IND COM - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 29,97 28,01 -6,60% 28,01 29,97 28,99 28,01 29,99 2 5.798
20/1/2025 29,10 29,99 +3,09% 29,10 29,99 29,12 28,01 29,99 2 107.759
17/1/2025 31,70 29,09 +0,31% 28,82 31,70 29,67 28,82 29,09 4 11.870
16/1/2025 26,88 29,00 +7,97% 26,88 29,52 27,97 29,00 34,98 8 103.524
15/1/2025 26,86 26,86 -10,17% 26,86 26,86 26,86 29,10 29,50 1 64.464
14/1/2025 29,90 29,90 +2,22% 29,90 29,90 29,90 27,36 29,90 1 47.840
13/1/2025 29,24 29,25 +9,02% 29,24 29,25 29,24 29,25 34,98 2 14.624
9/1/2025 30,96 26,83 -13,42% 26,83 30,96 27,51 27,01 34,98 2 16.511
8/1/2025 30,99 30,99 -1,68% 30,99 30,99 30,99 26,83 35,00 1 3.099
7/1/2025 30,99 31,52 +5,07% 30,99 31,52 31,50 26,81 35,00 4 103.958
6/1/2025 26,81 30,00 +11,90% 26,81 30,00 27,44 30,05 31,20 2 13.724
3/1/2025 26,81 26,81 0,00% 26,81 26,81 26,81 26,81 30,00 2 134.050
2/1/2025 31,92 26,81 0,00% 26,81 31,92 31,28 26,81 30,00 3 25.025
30/12/2024 26,81 26,81 0,00% 26,81 26,81 26,81 26,81 29,00 1 5.362
27/12/2024 26,81 26,81 +0,04% 26,81 26,81 26,81 26,81 29,00 1 2.681
26/12/2024 26,80 26,80 +0,49% 26,80 26,80 26,80 26,80 29,00 2 69.680
19/12/2024 26,67 26,67 -8,03% 26,67 26,67 26,67 26,80 29,00 1 2.667
18/12/2024 26,90 29,00 0,00% 26,90 29,00 28,65 26,00 29,00 2 17.190
13/12/2024 26,73 29,00 +8,49% 26,73 29,00 28,05 26,50 29,00 3 75.747
12/12/2024 27,86 26,73 -11,52% 26,73 27,86 27,15 26,73 27,83 15 434.460
6/12/2024 26,13 30,21 +7,82% 26,13 30,21 29,27 26,11 30,21 4 363.019
5/12/2024 28,02 28,02 +7,77% 28,02 28,02 28,02 28,02 29,40 2 25.218
4/12/2024 29,26 26,00 -17,38% 26,00 29,26 28,41 26,11 29,39 7 227.333
29/11/2024 31,39 31,47 +8,11% 31,20 31,47 31,33 29,26 31,46 4 34.467
28/11/2024 30,22 29,11 -3,67% 29,02 30,22 29,15 29,11 30,29 3 46.642
27/11/2024 30,22 30,22 0,00% 30,22 30,22 30,22 29,99 31,39 5 169.232
26/11/2024 30,22 30,22 +2,27% 30,22 30,22 30,22 30,20 30,22 2 12.088
25/11/2024 30,14 29,55 +4,05% 28,96 30,14 29,59 29,06 30,22 4 38.474
22/11/2024 28,40 28,40 -5,93% 28,40 28,40 28,40 27,86 30,14 1 2.840
19/11/2024 29,99 30,19 +7,82% 29,99 30,19 30,09 27,86 30,19 2 24.072
18/11/2024 29,01 28,00 -7,35% 28,00 29,01 28,57 27,02 30,24 2 277.155
13/11/2024 30,22 30,22 +0,07% 30,22 30,22 30,22 29,62 31,30 1 151.100
12/11/2024 29,00 30,20 +1,27% 29,00 30,20 29,36 29,00 32,68 2 29.360
11/11/2024 29,82 29,82 +1,08% 29,82 29,82 29,82 0,00 29,80 1 5.964
8/11/2024 30,00 29,50 -1,34% 29,50 30,00 29,55 29,50 30,99 6 94.565
7/11/2024 30,00 29,90 -3,49% 29,90 30,00 29,96 29,50 30,00 3 35.954
6/11/2024 30,01 30,98 +0,10% 30,00 30,98 30,61 30,00 30,98 5 48.984
5/11/2024 30,99 30,95 -0,13% 30,95 30,99 30,97 30,00 30,99 2 18.586
4/11/2024 30,99 30,99 -0,03% 30,99 30,99 30,99 30,50 30,99 2 9.297
1/11/2024 31,00 31,00 -1,56% 31,00 31,00 31,00 30,01 30,99 2 6.200
31/10/2024 31,49 31,49 0,00% 31,49 31,49 31,49 30,26 31,49 2 6.298
29/10/2024 30,61 31,49 +2,87% 30,61 31,49 31,28 30,26 31,49 3 40.669
28/10/2024 31,49 30,61 +2,03% 30,61 31,49 31,46 30,61 31,48 2 106.978
25/10/2024 30,00 30,00 -4,82% 30,00 30,00 30,00 31,00 31,49 5 120.000
24/10/2024 30,77 31,52 +1,68% 30,22 31,84 30,36 31,21 32,17 6 118.424
23/10/2024 31,00 31,00 -5,17% 31,00 31,00 31,00 31,21 32,69 1 9.300
22/10/2024 32,69 32,69 -0,37% 32,69 32,69 32,69 30,77 32,69 1 9.807
21/10/2024 32,81 32,81 0,00% 32,81 32,81 32,81 30,77 32,81 1 3.281
17/10/2024 32,81 32,81 +6,53% 30,77 32,81 32,68 32,80 32,81 5 52.290
16/10/2024 30,80 30,80 -6,10% 30,80 30,80 30,80 30,76 32,81 3 184.800
14/10/2024 32,80 32,80 +6,67% 32,80 32,80 32,80 30,78 32,36 2 147.600
11/10/2024 30,75 30,75 -4,80% 30,75 30,75 30,75 30,68 32,80 2 92.250
10/10/2024 31,49 32,30 +6,46% 31,48 32,63 31,53 31,97 32,79 5 110.389
9/10/2024 33,97 30,34 +0,20% 30,34 33,97 32,90 30,34 33,97 6 55.934
8/10/2024 34,18 30,28 -3,57% 30,28 34,18 34,00 30,88 30,89 5 78.220
7/10/2024 34,17 31,40 -8,11% 30,12 34,17 31,34 30,11 34,16 7 172.379
4/10/2024 31,40 34,17 +9,24% 31,40 34,17 33,91 30,29 31,40 2 37.310
3/10/2024 31,28 31,28 +2,93% 31,28 31,28 31,28 30,11 31,28 2 9.384
2/10/2024 30,38 30,39 -1,97% 29,66 30,39 29,75 30,75 31,00 4 44.635
26/9/2024 31,00 31,00 0,00% 31,00 31,00 31,00 29,42 34,17 1 3.100
25/9/2024 31,00 31,00 -5,08% 31,00 31,00 31,00 29,39 34,17 4 155.000
24/9/2024 30,80 32,66 +15,86% 30,80 32,66 31,88 29,31 31,00 5 210.440
23/9/2024 28,11 28,19 -8,38% 28,11 28,19 28,15 28,19 30,85 2 45.040
19/9/2024 33,14 30,77 +1,75% 29,88 33,14 30,55 30,37 31,30 6 256.635
18/9/2024 30,24 30,24 -2,48% 30,24 30,24 30,24 30,24 33,56 6 272.160
17/9/2024 31,01 31,01 -9,25% 31,01 31,01 31,01 30,88 34,16 1 3.101
16/9/2024 34,17 34,17 +21,82% 34,16 34,17 34,16 32,25 34,17 3 51.251
13/9/2024 28,05 28,05 -6,19% 28,05 28,05 28,05 28,21 34,17 2 14.025
11/9/2024 30,00 29,90 -1,64% 29,90 30,00 29,92 30,26 34,17 2 11.970
10/9/2024 32,79 30,40 -5,33% 30,40 32,79 32,30 30,00 31,60 3 190.594
9/9/2024 34,16 32,11 -9,04% 32,11 37,09 34,20 32,79 35,00 13 434.359
6/9/2024 35,30 35,30 -4,57% 35,30 35,30 35,30 34,16 34,62 2 31.770
4/9/2024 36,99 36,99 0,00% 36,99 36,99 36,99 34,31 36,99 1 3.699
2/9/2024 36,99 36,99 +2,75% 36,99 36,99 36,99 34,17 36,99 1 3.699
30/8/2024 36,00 36,00 0,00% 36,00 36,00 36,00 36,00 36,99 1 3.600
28/8/2024 36,00 36,00 -0,91% 36,00 36,00 36,00 34,19 37,08 1 7.200
27/8/2024 36,33 36,33 +2,05% 36,33 36,33 36,33 34,16 37,05 3 14.532
26/8/2024 35,60 35,60 +7,62% 35,60 35,60 35,60 34,17 37,09 1 17.800
23/8/2024 34,16 33,08 +0,24% 33,08 35,60 34,81 33,08 35,60 6 351.663
22/8/2024 33,25 33,00 -0,75% 33,00 33,25 33,24 33,00 34,16 3 182.850
21/8/2024 33,25 33,25 +7,22% 33,18 33,25 33,33 31,51 33,80 5 180.010
20/8/2024 31,01 31,01 -4,88% 31,01 31,01 31,01 31,01 33,24 1 3.101
19/8/2024 32,60 32,60 0,00% 32,60 32,60 32,60 31,01 33,00 3 42.380
16/8/2024 32,80 32,60 -0,61% 32,60 32,80 32,60 31,01 33,00 4 123.900
15/8/2024 31,99 32,80 +7,82% 31,00 32,80 32,25 31,12 32,80 6 400.004
14/8/2024 30,46 30,42 -3,37% 30,42 30,46 30,45 30,42 31,73 2 24.364
13/8/2024 31,47 31,48 +4,90% 31,46 31,48 31,47 29,72 32,02 5 242.371
12/8/2024 31,47 30,01 -2,69% 30,01 31,47 30,64 29,99 31,46 10 52.095
9/8/2024 30,00 30,84 +2,05% 30,00 30,84 30,67 30,36 31,47 2 15.336
8/8/2024 30,22 30,22 -3,60% 30,22 30,22 30,22 29,99 30,84 4 175.276
6/8/2024 31,35 31,35 +1,03% 31,35 31,35 31,35 30,23 32,01 1 3.135
5/8/2024 31,60 31,03 +0,03% 30,23 31,60 30,65 30,47 32,79 6 113.436
2/8/2024 30,84 31,02 +0,55% 30,84 31,02 30,87 31,02 32,79 4 52.482
1/8/2024 30,85 30,85 0,00% 30,85 30,85 30,85 31,22 32,79 1 21.595
31/7/2024 32,02 30,85 -2,06% 30,85 32,03 31,02 30,85 32,79 4 291.639
29/7/2024 30,91 31,50 +4,24% 30,54 31,50 30,98 30,23 32,01 3 9.295
25/7/2024 30,24 30,22 -2,52% 30,22 30,24 30,23 30,22 30,99 3 21.163
24/7/2024 31,00 31,00 -0,51% 31,00 31,00 31,00 30,61 32,02 1 40.300
23/7/2024 31,16 31,16 -2,63% 31,16 31,16 31,16 30,23 31,00 1 3.116
22/7/2024 30,70 32,00 +2,89% 30,65 32,00 31,09 30,65 31,58 6 258.065
18/7/2024 30,40 31,10 -1,27% 30,23 31,10 30,31 30,70 32,03 7 227.357
17/7/2024 31,50 31,50 +3,62% 31,50 31,50 31,50 30,83 31,49 1 12.600
16/7/2024 31,35 30,40 -2,60% 30,40 31,35 30,70 30,40 30,97 6 98.250
15/7/2024 31,76 31,21 -1,76% 31,05 31,76 31,33 30,98 31,21 15 313.371
12/7/2024 31,77 31,77 +1,57% 31,77 31,77 31,77 30,60 31,77 1 9.531
11/7/2024 31,09 31,28 -0,19% 31,09 31,30 31,20 30,62 31,28 3 28.082
9/7/2024 31,12 31,34 +0,93% 31,12 31,50 31,29 31,31 32,02 7 485.010
8/7/2024 31,05 31,05 -0,96% 31,05 31,06 31,05 30,22 31,29 5 43.474
5/7/2024 30,60 31,35 +1,13% 30,60 31,99 31,57 31,00 32,02 6 217.861
4/7/2024 31,50 31,00 -2,12% 31,00 31,67 31,38 30,85 32,79 9 197.705
3/7/2024 31,67 31,67 -1,86% 31,67 31,67 31,67 31,67 32,69 2 215.356
2/7/2024 32,80 32,27 +0,69% 32,27 32,80 32,77 30,87 31,88 2 68.827
1/7/2024 31,48 32,05 +1,81% 31,48 32,05 31,60 32,03 32,80 5 221.220
28/6/2024 30,82 31,48 +3,45% 30,82 31,48 30,87 31,40 31,45 2 40.132
27/6/2024 30,29 30,43 +0,46% 30,29 30,43 30,34 29,50 30,82 2 30.346
26/6/2024 30,29 30,29 +8,06% 30,29 30,29 30,29 28,10 30,29 1 6.058
25/6/2024 28,03 28,03 -7,46% 28,03 28,03 28,03 28,03 30,22 1 112.120
24/6/2024 30,29 30,29 -1,05% 30,29 30,29 30,29 28,03 30,29 2 27.261
21/6/2024 30,61 30,61 +0,16% 30,61 30,61 30,61 28,03 30,29 1 6.122
20/6/2024 30,56 30,56 +4,02% 30,56 30,56 30,56 28,03 30,60 1 12.224
19/6/2024 30,60 29,38 -1,04% 28,03 30,81 28,60 28,19 30,81 6 74.364
18/6/2024 30,22 29,69 -1,79% 29,69 30,22 30,05 28,03 30,79 4 234.456
17/6/2024 30,23 30,23 0,00% 30,23 30,23 30,22 30,23 32,00 2 63.482
14/6/2024 30,24 30,23 -3,97% 30,23 30,24 30,23 30,22 30,97 2 45.349
12/6/2024 31,50 31,48 -0,10% 31,48 31,50 31,48 30,23 32,00 2 28.334
10/6/2024 31,30 31,51 +0,10% 31,30 32,01 31,44 31,51 32,00 6 248.441
5/6/2024 30,77 31,48 +5,99% 29,74 31,48 30,25 30,01 31,48 5 308.601
4/6/2024 29,70 29,70 -5,68% 29,70 29,70 29,70 29,70 31,48 1 44.550
3/6/2024 30,76 31,49 +6,06% 30,76 31,49 30,94 31,48 31,49 3 12.377
31/5/2024 29,69 29,69 -6,75% 29,69 29,69 29,69 29,69 31,95 4 207.830
29/5/2024 30,23 31,84 -0,50% 30,22 31,84 30,49 30,22 31,95 3 18.295
28/5/2024 32,01 32,00 +0,69% 32,00 32,01 32,00 30,23 31,50 2 6.401
23/5/2024 30,84 31,78 +0,51% 30,84 31,78 30,89 30,23 31,90 5 52.522
22/5/2024 32,00 31,62 -3,60% 30,98 32,00 31,55 30,98 32,79 8 482.822
21/5/2024 32,80 32,80 0,00% 32,80 32,80 32,80 30,84 32,80 3 19.680
20/5/2024 32,00 32,80 +4,19% 32,00 32,80 32,10 32,01 32,80 3 54.571
16/5/2024 31,48 31,48 +4,93% 31,48 31,48 31,48 30,22 32,00 7 59.812
15/5/2024 30,00 30,00 -4,70% 29,99 30,36 30,05 30,36 31,48 9 294.574
14/5/2024 31,48 31,48 0,00% 31,48 31,48 31,48 30,00 31,48 2 81.848
13/5/2024 31,48 31,48 +4,03% 31,48 31,48 31,48 31,10 31,48 1 44.072
10/5/2024 31,53 30,26 -6,89% 30,26 31,53 31,10 30,43 31,40 7 603.392
9/5/2024 31,52 32,50 +1,47% 31,52 32,50 32,48 31,56 32,98 3 328.102
7/5/2024 33,00 32,03 -0,22% 32,03 33,00 32,07 31,55 32,98 3 76.979
6/5/2024 33,27 32,10 -6,96% 32,10 34,49 32,64 32,03 34,16 13 414.605
3/5/2024 34,50 34,50 +1,47% 34,50 34,50 34,50 33,26 34,49 1 69.000
2/5/2024 33,87 34,00 +7,87% 33,87 34,17 34,08 33,26 35,59 3 293.095
30/4/2024 32,97 31,52 -3,67% 31,51 32,97 32,04 31,81 33,60 5 115.347
29/4/2024 33,00 32,72 -0,30% 32,72 33,52 33,21 32,71 33,70 11 445.017
26/4/2024 31,49 32,82 +9,40% 31,49 32,82 32,16 32,45 33,82 6 636.840
25/4/2024 30,80 30,00 -3,23% 30,00 30,80 30,29 29,02 31,50 5 290.825
24/4/2024 30,71 31,00 -1,59% 30,70 31,00 30,72 30,73 31,95 6 307.281
23/4/2024 30,00 31,50 +7,88% 29,65 31,50 30,81 31,51 32,49 13 640.917
19/4/2024 29,20 29,20 +4,62% 29,20 29,20 29,20 27,88 29,66 4 265.720
18/4/2024 29,02 27,91 -0,50% 27,89 29,02 28,54 27,91 29,00 12 442.449
17/4/2024 27,00 28,05 +4,74% 27,00 28,05 27,78 28,05 28,90 8 241.772
16/4/2024 25,69 26,78 +0,11% 25,69 26,78 25,85 26,79 27,85 4 165.496
15/4/2024 26,49 26,75 +0,64% 26,49 26,75 26,63 25,03 26,75 8 359.601
12/4/2024 25,60 26,58 +3,50% 25,60 26,58 25,82 25,02 26,58 24 346.078
11/4/2024 25,07 25,68 +0,78% 25,07 25,68 25,54 24,81 25,60 8 107.302
9/4/2024 24,13 25,48 +6,92% 24,13 25,67 24,80 24,17 25,40 17 285.246
8/4/2024 23,66 23,83 +0,72% 23,66 23,83 23,67 23,83 23,88 9 213.096
5/4/2024 22,99 23,66 +6,00% 22,99 23,66 23,24 23,11 23,66 25 420.723
4/4/2024 23,10 22,32 -3,29% 22,31 23,38 22,64 22,31 22,99 85 192.445
3/4/2024 23,00 23,08 -0,17% 22,90 23,09 22,91 22,81 23,10 5 126.030
2/4/2024 23,15 23,12 +0,48% 23,12 23,15 23,13 22,89 23,00 4 71.714
1/4/2024 22,98 23,01 +0,48% 22,98 23,18 23,02 22,46 23,18 6 50.661
28/3/2024 22,70 22,90 +2,78% 22,70 22,90 22,77 22,40 22,90 4 129.810
26/3/2024 23,08 22,28 -3,26% 22,28 23,33 22,66 22,30 22,70 13 174.523
25/3/2024 23,26 23,03 -1,12% 22,66 23,26 22,72 22,70 23,08 7 81.825
22/3/2024 24,01 23,29 -4,55% 23,29 24,02 23,70 23,28 24,35 13 500.209
21/3/2024 24,69 24,40 -0,85% 24,40 24,69 24,66 24,13 24,40 3 29.597
20/3/2024 24,67 24,61 -3,15% 24,61 24,67 24,62 24,61 25,67 2 246.220
19/3/2024 25,41 25,41 -0,97% 25,41 25,41 25,41 24,61 26,46 1 177.870
18/3/2024 26,10 25,66 0,00% 25,66 26,10 25,67 24,62 25,99 3 161.741
15/3/2024 25,67 25,66 -4,04% 25,66 25,67 25,66 25,66 26,10 2 38.491
12/3/2024 25,00 26,74 +12,07% 25,00 26,74 26,04 25,05 26,74 10 591.284
11/3/2024 25,37 23,86 -2,33% 23,86 25,37 24,14 24,20 25,54 5 231.774
7/3/2024 25,21 24,43 -4,76% 24,26 25,54 24,99 24,27 25,00 7 37.485
5/3/2024 24,01 25,65 +6,88% 24,01 25,65 24,26 24,26 25,64 3 19.412
4/3/2024 24,01 24,00 -6,21% 24,00 24,01 24,00 24,01 25,65 4 91.205
29/2/2024 25,00 25,59 -0,27% 24,01 25,60 24,89 24,62 25,65 16 244.018
28/2/2024 25,66 25,66 +8,59% 25,66 25,66 25,66 25,00 25,66 2 5.132
26/2/2024 24,62 23,63 -8,41% 23,63 25,67 24,36 23,65 25,67 5 377.640
23/2/2024 24,63 25,80 0,00% 24,63 25,80 25,21 0,00 0,00 2 5.043
22/2/2024 27,85 25,80 -3,44% 25,65 27,85 26,33 24,80 26,74 6 310.709
21/2/2024 28,03 26,72 -6,05% 26,72 28,03 26,74 25,65 27,85 10 543.010
19/2/2024 28,44 28,44 -1,93% 28,44 28,44 28,44 26,73 29,01 1 8.532
16/2/2024 29,00 29,00 +1,05% 29,00 29,00 29,00 26,73 28,77 1 2.900
15/2/2024 27,69 28,70 +7,13% 27,69 28,70 28,57 26,73 28,50 6 114.284
14/2/2024 26,77 26,79 +0,26% 26,77 26,79 26,78 26,79 28,18 2 96.442
9/2/2024 25,00 26,72 -7,45% 25,00 26,72 25,05 0,00 0,00 7 152.844
8/2/2024 27,21 28,87 +5,40% 26,84 29,00 28,30 26,75 28,87 24 713.243
7/2/2024 27,84 27,39 0,00% 26,61 27,84 27,41 27,39 27,84 9 213.835
6/2/2024 25,75 27,39 -0,36% 25,75 27,47 27,05 26,50 27,39 9 311.105
5/2/2024 27,33 27,49 +0,55% 25,92 27,49 26,38 26,50 27,39 8 345.588
2/2/2024 27,43 27,34 -0,36% 27,34 27,43 27,42 26,20 27,29 2 106.959
1/2/2024 27,44 27,44 0,00% 26,32 27,44 27,40 25,64 27,39 7 191.846
31/1/2024 26,95 27,44 -0,11% 26,95 27,44 27,19 26,97 27,45 2 10.878
30/1/2024 26,73 27,47 +5,61% 25,64 27,48 26,64 26,82 27,47 10 231.829
29/1/2024 27,45 26,01 -2,62% 26,01 27,45 27,40 26,00 27,43 4 279.558
26/1/2024 26,72 26,71 -2,73% 26,71 26,72 26,71 26,53 26,90 2 227.110
25/1/2024 27,47 27,46 +5,62% 25,60 27,47 25,75 25,98 26,72 13 368.269
24/1/2024 26,00 26,00 -0,38% 26,00 26,00 26,00 26,00 27,46 1 52.000
23/1/2024 27,48 26,10 -4,95% 26,10 27,48 26,41 26,10 26,99 10 47.541
22/1/2024 25,76 27,46 +2,81% 25,76 27,47 27,02 26,56 27,38 5 16.213
19/1/2024 26,71 26,71 -1,07% 26,71 26,71 26,71 26,71 27,47 1 186.970
18/1/2024 27,00 27,00 -1,75% 27,00 27,05 27,01 26,90 27,00 3 10.805
17/1/2024 28,48 27,48 +1,70% 27,48 28,48 27,98 26,82 27,47 2 5.596
16/1/2024 27,02 27,02 +0,90% 27,02 27,02 27,02 26,99 28,48 1 2.702
15/1/2024 27,83 26,78 +4,41% 26,78 27,84 27,82 26,91 28,50 3 164.146
12/1/2024 27,00 25,65 -4,00% 25,65 27,84 26,50 25,66 27,84 33 270.338
11/1/2024 26,73 26,72 -7,80% 26,72 26,90 26,74 26,81 27,84 7 462.624
10/1/2024 27,95 28,98 +1,72% 27,95 28,98 28,72 27,00 28,48 2 11.489
9/1/2024 26,73 28,49 0,00% 26,73 28,49 27,08 26,81 28,48 2 13.541
8/1/2024 28,26 28,49 -1,72% 28,05 28,49 28,28 27,90 28,39 7 192.316
5/1/2024 27,85 28,99 -2,98% 26,77 28,99 27,68 26,72 28,99 10 318.430
4/1/2024 29,99 29,88 +3,03% 29,88 29,99 29,90 27,84 28,49 5 14.951
3/1/2024 31,46 29,00 0,00% 29,00 31,46 29,17 27,84 28,99 4 122.549
27/12/2023 30,20 29,00 +3,65% 29,00 31,47 30,28 29,55 31,44 9 554.249
22/12/2023 27,98 27,98 -3,62% 27,98 27,98 27,98 28,01 30,21 1 2.798
20/12/2023 29,00 29,03 -2,39% 29,00 29,03 29,00 28,00 29,03 6 377.105
18/12/2023 29,74 29,74 -1,23% 29,74 29,74 29,74 30,10 31,46 1 29.740
14/12/2023 30,11 30,11 +3,83% 30,11 30,11 30,11 29,00 30,12 1 3.011
13/12/2023 29,00 29,00 -0,17% 29,00 29,00 29,00 29,00 31,46 2 8.700
12/12/2023 29,05 29,05 -7,66% 29,05 29,05 29,05 29,00 29,05 3 58.100
11/12/2023 31,46 31,46 +6,14% 31,46 31,46 31,46 29,00 31,08 1 3.146
7/12/2023 29,64 29,64 +2,21% 29,64 29,64 29,64 29,00 29,64 1 5.928
6/12/2023 29,00 29,00 -3,33% 29,00 29,00 29,00 29,00 29,64 1 81.200
4/12/2023 29,01 30,00 +0,37% 29,00 30,00 29,78 29,00 30,00 3 83.404
1/12/2023 30,26 29,89 -1,58% 29,89 30,26 29,95 29,00 29,89 3 17.971
30/11/2023 30,74 30,37 -3,50% 30,37 30,74 30,40 29,01 30,37 3 36.481
29/11/2023 31,47 31,47 +0,03% 31,47 31,47 31,47 30,74 31,47 1 3.147
28/11/2023 30,19 31,46 +8,67% 30,19 31,46 30,89 30,00 31,46 7 438.664
24/11/2023 28,95 28,95 0,00% 28,95 28,95 28,95 29,30 30,20 2 78.165
23/11/2023 28,95 28,95 -4,64% 28,95 28,95 28,95 29,00 31,46 1 43.425
22/11/2023 30,36 30,36 +4,87% 30,36 30,36 30,36 28,95 30,35 1 3.036
17/11/2023 28,96 28,95 0,00% 28,95 29,00 28,96 28,95 31,00 6 124.534
16/11/2023 30,17 28,95 -4,04% 28,95 30,17 29,29 29,44 31,99 3 20.509
14/11/2023 30,17 30,17 -3,76% 30,17 30,18 30,17 30,17 31,49 4 310.801
13/11/2023 31,48 31,35 -4,27% 31,35 31,48 31,44 30,17 31,49 4 223.285
10/11/2023 34,15 32,75 -6,43% 32,75 34,99 33,86 32,38 34,89 12 738.248
9/11/2023 35,25 35,00 -3,05% 35,00 35,50 35,29 34,15 35,50 5 187.075
8/11/2023 37,08 36,10 -0,72% 36,10 37,08 36,59 36,10 37,02 2 7.318
7/11/2023 36,69 36,36 -2,31% 36,36 36,69 36,65 35,80 38,40 3 47.654
6/11/2023 37,19 37,22 -3,58% 37,19 37,22 37,21 35,73 38,48 2 44.658
3/11/2023 38,59 38,60 +4,72% 38,59 38,60 38,59 35,61 38,60 2 15.439
31/10/2023 36,86 36,86 -3,51% 36,86 36,86 36,86 35,65 36,86 2 184.300
30/10/2023 38,20 38,20 +0,03% 38,20 38,20 38,20 37,03 38,14 1 3.820
27/10/2023 36,99 38,19 +3,81% 36,99 38,24 37,69 37,00 38,23 4 26.383
25/10/2023 37,50 36,79 -0,86% 36,78 37,50 36,80 35,61 38,30 4 371.706
24/10/2023 38,62 37,11 -3,93% 37,11 38,62 37,39 37,11 38,56 5 497.386
23/10/2023 38,68 38,63 -0,95% 38,63 38,68 38,66 37,14 38,68 3 96.650
20/10/2023 39,00 39,00 -0,31% 39,00 39,00 39,00 38,63 39,00 1 58.500
19/10/2023 38,66 39,12 +1,22% 38,66 39,12 38,91 38,68 39,12 4 322.978
18/10/2023 39,12 38,65 +0,05% 38,65 39,12 38,73 38,63 39,11 3 104.590
16/10/2023 38,63 38,63 -0,95% 38,63 38,63 38,63 38,63 39,25 2 7.726
13/10/2023 39,00 39,00 -1,47% 39,00 39,00 39,00 38,64 39,25 1 113.100
9/10/2023 39,50 39,58 +16,93% 39,50 39,58 39,50 34,02 39,58 3 126.416
6/10/2023 33,85 33,85 +1,07% 33,85 33,85 33,85 33,85 39,21 3 199.715
5/10/2023 38,63 33,49 -14,76% 33,49 38,63 36,28 29,56 39,15 4 126.981
4/10/2023 0,00 0,00 -100,00% 0,00 0,00 39,29 39,29 43,67 1 141.444
3/10/2023 39,29 39,29 -0,91% 39,29 39,29 39,29 39,29 43,67 2 7.858
2/10/2023 39,65 39,65 +8,30% 39,65 39,65 39,65 36,54 39,65 2 7.930
29/9/2023 39,33 36,61 -0,14% 36,57 39,66 38,80 37,05 39,20 5 58.201
28/9/2023 36,55 36,66 -0,41% 36,55 39,20 38,96 36,66 39,20 4 85.717
27/9/2023 38,19 36,81 +0,68% 36,81 39,10 38,91 36,80 38,00 8 393.001
26/9/2023 36,57 36,56 -6,50% 36,56 37,00 36,57 36,57 38,19 4 120.696
25/9/2023 39,10 39,10 -1,41% 36,56 39,10 37,91 36,64 39,10 6 401.950
22/9/2023 39,34 39,66 +1,69% 39,34 39,66 39,50 37,00 39,00 2 31.600
21/9/2023 38,30 39,00 0,00% 38,30 39,00 38,41 36,55 39,00 2 384.190
19/9/2023 39,66 39,00 -1,66% 39,00 39,66 39,33 36,55 39,51 2 7.866
18/9/2023 36,55 39,66 +4,15% 36,55 39,66 39,19 36,60 39,66 3 27.436
15/9/2023 35,08 38,08 +2,97% 35,08 38,08 37,94 38,00 39,18 3 166.952
14/9/2023 39,00 36,98 -2,68% 36,54 39,00 36,67 35,08 36,97 4 267.700
13/9/2023 39,00 38,00 -8,06% 38,00 39,94 39,06 36,54 38,00 6 523.442
12/9/2023 37,90 41,33 +8,51% 37,45 41,33 38,38 38,08 41,33 11 452.962
8/9/2023 35,73 38,09 +1,60% 35,01 38,09 35,58 35,43 36,19 4 249.113
6/9/2023 37,49 37,49 -35,94% 37,49 37,49 37,49 29,56 37,30 1 3.749
4/9/2023 35,02 58,52 +55,23% 34,00 58,52 37,45 32,19 58,50 10 258.469
1/9/2023 37,70 37,70 +1,73% 37,70 37,70 37,70 37,04 38,00 1 263.900
31/8/2023 38,00 37,06 -1,17% 37,06 39,00 37,90 37,05 38,32 3 113.724
30/8/2023 36,80 37,50 +4,25% 36,80 37,50 37,29 36,72 37,98 3 167.820
29/8/2023 35,96 35,97 +2,33% 35,96 36,25 35,97 35,85 37,40 4 233.832
28/8/2023 35,90 35,15 -2,09% 35,15 36,15 35,64 35,62 36,25 12 541.829
25/8/2023 36,94 35,90 +2,19% 35,20 36,94 35,94 35,14 35,90 16 758.378
24/8/2023 37,00 35,13 -0,62% 34,26 37,00 35,70 35,46 35,90 6 224.926
23/8/2023 35,10 35,35 -1,81% 34,81 35,50 35,29 35,35 36,21 9 702.460
22/8/2023 34,40 36,00 +5,17% 34,40 36,00 35,44 35,00 35,77 8 180.763
21/8/2023 33,99 34,23 +13,08% 33,99 36,49 34,48 34,23 34,40 8 120.687
18/8/2023 34,00 30,27 -8,58% 30,14 34,00 32,98 30,26 33,19 4 59.368
17/8/2023 30,12 33,11 +9,93% 30,12 34,41 34,28 33,11 34,01 4 161.126
16/8/2023 33,00 30,12 -10,28% 30,12 33,00 31,87 30,12 33,21 3 9.562
15/8/2023 30,00 33,57 +13,57% 30,00 33,57 31,90 32,50 33,17 7 283.990
14/8/2023 32,59 29,56 -9,02% 29,56 32,59 30,02 29,56 32,55 6 105.103
11/8/2023 30,01 32,49 +1,53% 29,33 32,49 31,13 32,37 32,49 16 466.988
10/8/2023 30,41 32,00 +3,63% 30,00 33,99 30,89 29,90 32,30 13 95.788
9/8/2023 28,08 30,88 +4,18% 27,86 30,88 28,12 27,86 30,00 9 337.528
8/8/2023 29,00 29,64 +0,99% 27,52 30,00 29,47 27,52 29,28 16 639.562
7/8/2023 29,00 29,35 +6,73% 28,50 30,49 29,23 29,00 29,35 11 350.870
4/8/2023 28,18 27,50 -1,75% 25,80 29,35 28,20 27,84 29,00 20 750.143
3/8/2023 25,98 27,99 +9,21% 25,03 28,18 26,78 27,43 27,60 40 701.802
2/8/2023 24,80 25,63 +5,52% 21,97 25,63 24,73 25,63 25,98 34 469.958
1/8/2023 23,40 24,29 +4,25% 23,17 24,81 24,05 23,18 24,40 28 242.966
31/7/2023 21,69 23,30 +9,39% 21,69 23,35 22,55 22,68 23,20 53 728.601
28/7/2023 21,00 21,30 +2,90% 20,71 22,19 21,23 21,30 21,69 73 666.714
27/7/2023 20,90 20,70 -0,53% 20,50 21,28 20,92 20,52 20,89 18 125.576
26/7/2023 20,99 20,81 -0,62% 20,51 20,99 20,82 20,70 20,81 6 114.547
25/7/2023 20,70 20,94 +0,58% 20,70 21,02 20,94 20,41 20,99 28 345.616
24/7/2023 20,59 20,82 +1,71% 20,39 20,98 20,84 20,30 20,71 42 402.215
21/7/2023 20,58 20,47 +2,35% 20,18 20,58 20,27 20,42 20,58 7 66.900
20/7/2023 19,99 20,00 -0,99% 19,99 20,19 19,99 19,99 20,45 4 49.996
19/7/2023 20,54 20,20 +0,25% 20,08 20,60 20,40 19,99 20,69 7 140.808
18/7/2023 20,28 20,15 -0,44% 20,01 20,28 20,16 20,05 20,15 8 32.261
17/7/2023 20,24 20,24 -0,78% 20,02 20,24 20,23 20,16 20,30 6 220.542
14/7/2023 20,44 20,40 +0,05% 20,18 20,44 20,38 20,20 20,40 5 55.042
13/7/2023 20,06 20,39 +0,20% 20,06 20,39 20,14 20,11 20,39 20 157.114
12/7/2023 20,13 20,35 +1,24% 19,97 20,39 20,28 20,00 20,35 15 50.709
11/7/2023 20,14 20,10 +0,30% 19,96 20,14 20,10 20,06 20,13 3 12.062
10/7/2023 20,09 20,04 -0,25% 19,96 20,10 20,06 19,98 20,09 7 156.519
7/7/2023 20,20 20,09 +1,31% 20,00 20,25 20,05 19,93 20,09 14 218.582
6/7/2023 20,28 19,83 -1,59% 19,81 20,33 19,91 20,07 20,15 23 416.316
5/7/2023 20,50 20,15 -1,71% 19,51 21,25 20,08 20,00 20,27 72 355.531
4/7/2023 21,18 20,50 -1,91% 20,50 21,18 20,74 20,46 20,89 39 271.728
3/7/2023 21,15 20,90 -0,90% 20,80 21,39 21,17 20,85 21,15 28 370.540
30/6/2023 21,47 21,09 -2,04% 20,84 21,79 21,51 20,80 21,07 77 1.314.549
29/6/2023 21,60 21,53 +0,84% 21,50 21,88 21,69 21,01 21,50 17 305.837
28/6/2023 21,30 21,35 +0,47% 21,30 21,55 21,37 21,01 21,50 8 68.393
27/6/2023 21,25 21,25 -1,62% 21,25 21,25 21,25 21,01 21,20 2 10.625
26/6/2023 21,50 21,60 +0,93% 21,00 21,60 21,33 21,24 21,60 9 292.260
23/6/2023 20,98 21,40 +3,63% 20,98 21,40 21,15 21,01 21,40 9 25.384
22/6/2023 20,85 20,65 -2,13% 20,65 20,85 20,69 20,65 21,18 5 103.466
21/6/2023 20,75 21,10 +4,30% 20,65 21,10 20,85 21,00 21,18 8 43.801
20/6/2023 20,85 20,23 -4,62% 20,23 21,21 20,83 20,81 21,10 35 541.737
19/6/2023 21,50 21,21 -1,35% 21,15 21,50 21,29 21,10 21,21 16 153.335
16/6/2023 22,80 21,50 -4,44% 21,50 23,20 22,29 21,40 21,41 25 100.326
15/6/2023 22,60 22,50 -3,68% 22,50 22,61 22,55 22,20 22,80 15 54.142
14/6/2023 23,45 23,36 -0,47% 22,16 23,45 22,43 22,16 22,60 27 260.249
13/6/2023 23,28 23,47 -2,21% 22,40 23,47 22,85 22,70 23,45 15 210.271
9/6/2023 23,46 24,00 +2,17% 23,40 24,00 23,48 22,26 24,20 9 162.063
7/6/2023 23,49 23,49 0,00% 23,40 23,49 23,48 22,82 23,49 3 84.555
5/6/2023 23,49 23,49 -0,68% 23,49 23,49 23,49 22,75 23,49 4 9.396
2/6/2023 23,63 23,65 +1,07% 23,63 23,65 23,64 22,56 23,40 2 23.648
1/6/2023 23,40 23,40 +0,91% 23,40 23,40 23,40 22,41 23,50 1 2.340
31/5/2023 23,19 23,19 +5,41% 23,19 23,19 23,00 22,01 23,00 2 115.038
30/5/2023 22,00 22,00 -6,98% 22,00 22,00 22,00 22,00 23,40 1 11.000
29/5/2023 22,01 23,65 +0,30% 21,51 23,67 22,17 21,81 22,99 6 128.588
26/5/2023 23,58 23,58 +7,18% 23,20 23,58 23,55 22,11 23,58 13 138.989
25/5/2023 22,96 22,00 -4,18% 22,00 23,50 23,19 22,00 23,60 13 183.215
24/5/2023 22,96 22,96 +1,10% 22,96 22,96 22,96 20,31 22,96 1 2.296
22/5/2023 22,48 22,71 +12,15% 22,48 22,99 22,71 20,20 23,10 6 70.420
19/5/2023 21,99 20,25 +0,75% 20,25 22,70 22,25 20,25 22,48 11 53.411
17/5/2023 20,00 20,10 -0,99% 19,21 20,10 19,74 21,00 21,99 8 21.720
15/5/2023 20,30 20,30 0,00% 20,30 20,30 20,30 20,41 22,40 1 12.180
12/5/2023 20,67 20,30 +1,50% 19,64 21,90 21,24 20,21 22,00 30 186.988
11/5/2023 20,00 20,00 +0,76% 20,00 20,00 20,00 19,71 20,70 4 110.000
10/5/2023 20,50 19,85 -5,61% 19,80 20,50 19,81 19,84 20,70 5 184.275
9/5/2023 20,20 21,03 +10,63% 20,20 21,39 20,78 19,80 21,02 22 126.798
8/5/2023 20,09 19,01 +0,05% 19,01 20,10 19,91 19,31 20,19 4 11.947
5/5/2023 19,00 19,00 -0,58% 19,00 19,48 19,19 19,00 19,35 13 26.873
4/5/2023 19,12 19,11 -4,26% 19,11 19,12 19,10 19,10 19,72 4 150.967
3/5/2023 19,80 19,96 +0,60% 19,80 19,96 19,92 19,19 19,96 10 21.921
2/5/2023 19,13 19,84 0,00% 19,13 19,84 19,33 19,19 20,00 5 27.066
28/4/2023 19,50 19,84 +0,20% 19,50 19,84 19,82 19,26 19,85 6 47.584
26/4/2023 19,80 19,80 +0,41% 19,80 19,80 19,80 18,81 19,86 1 1.980
25/4/2023 19,86 19,72 +4,78% 18,45 19,91 19,03 18,47 19,59 24 228.379
24/4/2023 19,54 18,82 -3,29% 18,82 19,81 19,48 18,90 19,86 16 42.862
20/4/2023 20,40 19,46 +0,26% 19,20 20,40 19,54 19,00 19,54 5 9.774
19/4/2023 20,85 19,41 -11,73% 19,41 20,85 20,15 19,38 20,40 16 58.449
18/4/2023 21,80 21,99 -2,96% 21,00 21,99 21,82 20,82 21,98 7 154.990
17/4/2023 21,97 22,66 +3,19% 21,60 22,66 22,14 21,30 22,59 9 62.004
14/4/2023 21,96 21,96 -3,09% 21,96 21,96 21,96 21,63 23,00 1 2.196
12/4/2023 22,66 22,66 -5,19% 22,66 22,66 22,66 22,93 23,70 1 2.266
11/4/2023 23,30 23,90 -2,61% 23,30 23,90 23,67 22,54 23,99 8 30.776
10/4/2023 22,50 24,54 +6,23% 22,50 24,54 23,35 22,50 23,80 18 63.069
6/4/2023 23,10 23,10 -1,70% 23,10 23,10 23,10 22,25 23,20 1 2.310
5/4/2023 23,10 23,50 -0,84% 23,10 24,04 23,63 22,06 23,60 10 23.638
3/4/2023 23,70 23,70 -1,25% 23,70 23,70 23,70 22,01 23,80 1 2.370
29/3/2023 23,00 24,00 +3,76% 23,00 24,00 23,74 22,01 23,50 11 49.854
28/3/2023 22,80 23,13 +5,38% 22,80 23,13 22,98 21,81 22,90 6 13.791
27/3/2023 22,70 21,95 -3,60% 21,95 22,70 22,62 21,61 22,80 5 463.850
24/3/2023 22,00 22,77 +3,03% 22,00 23,10 22,59 21,75 23,00 21 63.272
23/3/2023 22,10 22,10 0,00% 22,10 22,10 22,10 20,92 22,00 1 2.210
22/3/2023 22,10 22,10 +2,79% 22,10 22,10 22,10 20,88 22,10 2 4.420
21/3/2023 21,38 21,50 +0,42% 20,74 22,49 21,71 21,24 22,48 17 108.555
20/3/2023 21,38 21,41 -6,63% 21,38 21,41 21,39 21,37 22,44 3 27.809
14/3/2023 22,93 22,93 +0,13% 22,93 22,93 22,93 21,80 23,00 1 2.293
13/3/2023 22,73 22,90 +1,19% 21,62 22,90 21,82 21,72 22,93 5 52.378
10/3/2023 22,90 22,63 -1,82% 22,23 22,90 22,41 21,99 22,73 11 26.903
9/3/2023 23,03 23,05 0,00% 23,03 23,05 23,04 21,91 23,15 2 4.608
8/3/2023 22,80 23,05 +8,27% 22,80 23,05 22,91 21,71 23,05 4 9.165
7/3/2023 21,53 21,29 -2,07% 21,29 21,53 21,34 21,81 22,80 4 115.280
6/3/2023 23,30 21,74 -1,98% 21,74 23,30 22,41 21,82 22,80 15 56.036
3/3/2023 21,27 22,18 +0,82% 21,27 22,45 21,90 21,31 22,80 4 19.716
2/3/2023 22,00 22,00 -1,74% 22,00 22,00 22,00 22,01 22,98 1 2.200
1/3/2023 20,51 22,39 -0,49% 20,51 22,39 21,57 22,01 23,99 6 51.780
28/2/2023 22,55 22,50 -7,18% 20,02 22,55 20,88 22,24 23,99 11 428.153
27/2/2023 24,24 24,24 +12,17% 24,24 24,24 24,24 22,11 24,00 1 4.848
24/2/2023 23,78 21,61 +0,51% 21,61 23,78 23,16 21,80 23,89 2 16.212
23/2/2023 23,99 21,50 -7,33% 21,50 23,99 22,74 21,61 23,73 2 45.490
22/2/2023 22,98 23,20 +8,36% 22,98 23,20 23,00 21,51 22,90 2 50.600
16/2/2023 21,50 21,41 +1,90% 21,29 21,50 21,29 21,41 23,20 9 281.159
15/2/2023 21,01 21,01 -8,65% 21,01 23,19 21,24 21,61 23,19 7 50.977
14/2/2023 23,00 23,00 -0,82% 23,00 23,00 23,00 22,00 23,30 1 6.900
13/2/2023 22,60 23,19 +8,31% 22,21 23,20 22,65 22,01 23,20 6 104.218
10/2/2023 21,00 21,41 +7,05% 21,00 23,95 23,12 21,41 22,60 20 150.290
9/2/2023 20,21 20,00 -2,39% 20,00 22,00 21,28 20,00 21,71 19 210.767
8/2/2023 20,01 20,49 +2,45% 20,01 20,49 20,18 19,36 20,55 6 141.318
7/2/2023 20,01 20,00 -2,39% 20,00 20,01 20,00 20,00 20,01 2 4.001
6/2/2023 20,40 20,49 +2,40% 20,39 20,49 20,41 20,10 20,45 8 42.863
3/2/2023 20,57 20,01 +3,68% 20,01 21,20 20,85 20,00 20,59 25 277.389
2/2/2023 20,00 19,30 +1,53% 19,30 20,45 19,68 19,22 20,20 14 234.205
1/2/2023 20,00 19,01 +3,32% 18,00 20,20 18,91 19,00 19,69 12 113.480
31/1/2023 18,50 18,40 -0,54% 18,30 19,50 18,63 18,51 19,40 16 52.166
30/1/2023 17,99 18,50 +2,83% 17,99 18,50 18,01 17,99 18,40 25 55.851
27/1/2023 17,80 17,99 +1,81% 17,80 18,10 17,95 17,03 18,15 14 62.854
26/1/2023 16,76 17,67 +3,33% 15,90 18,80 16,96 16,71 17,70 45 201.858
25/1/2023 16,90 17,10 -0,87% 16,90 17,10 17,05 16,57 17,20 9 102.310
24/1/2023 16,69 17,25 -0,69% 16,69 17,25 16,73 15,90 17,40 8 60.244
23/1/2023 17,49 17,37 +12,79% 17,36 17,49 17,42 15,18 16,00 3 6.971

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.