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.

XPPR11 - FII XP PROP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,57 12,60 -0,32% 12,46 12,61 12,52 12,60 12,64 255 11.740.296
20/1/2025 12,50 12,64 +1,12% 12,50 12,74 12,58 12,51 12,68 2.819 10.816.603
17/1/2025 12,68 12,50 -1,88% 12,50 12,70 12,59 12,50 12,63 374 10.062.186
16/1/2025 12,70 12,74 +0,31% 12,68 12,76 12,70 12,68 12,74 435 7.251.807
15/1/2025 12,80 12,70 -0,78% 12,65 12,85 12,70 12,70 12,72 574 9.971.838
14/1/2025 12,70 12,80 -0,47% 12,60 12,83 12,70 12,63 12,80 430 9.966.802
13/1/2025 12,88 12,86 +0,86% 12,59 12,88 12,70 12,65 12,86 1.030 21.992.761
10/1/2025 12,82 12,75 -0,55% 12,66 12,90 12,72 12,72 12,75 597 10.439.710
9/1/2025 13,08 12,82 -1,00% 12,82 13,08 12,87 12,82 12,90 649 41.741.365
8/1/2025 13,04 12,95 -0,69% 12,95 13,04 12,98 12,95 13,03 426 2.722.051
7/1/2025 13,04 13,04 0,00% 12,95 13,11 13,02 12,97 13,04 572 8.681.680
6/1/2025 13,15 13,04 +0,23% 13,01 13,15 13,03 13,04 13,10 1.010 8.126.847
3/1/2025 13,15 13,01 0,00% 13,00 13,22 13,07 13,01 13,16 780 3.471.073
2/1/2025 13,24 13,01 -0,69% 12,91 13,26 13,02 13,01 13,02 864 9.168.014
30/12/2024 13,09 13,10 -1,87% 13,07 13,35 13,13 13,10 13,27 336 4.328.803
27/12/2024 13,29 13,35 +1,44% 13,07 13,35 13,10 13,08 13,30 770 12.990.533
26/12/2024 13,16 13,16 0,00% 13,05 13,28 13,12 13,16 13,23 837 10.483.800
23/12/2024 13,25 13,16 -1,57% 13,16 13,36 13,24 13,16 13,34 813 10.203.749
20/12/2024 13,39 13,37 -0,37% 13,07 13,39 13,26 13,27 13,37 371 4.027.539
19/12/2024 13,60 13,42 -2,04% 13,03 13,60 13,20 13,42 13,43 1.314 12.866.997
18/12/2024 13,87 13,70 -1,30% 13,03 13,87 13,52 13,30 13,70 735 11.287.056
17/12/2024 13,98 13,88 -0,50% 13,75 13,98 13,77 13,76 13,88 274 8.162.184
16/12/2024 13,94 13,95 -1,41% 13,66 14,04 13,86 13,77 13,95 363 12.398.602
13/12/2024 13,84 14,15 +0,71% 13,65 14,15 13,92 14,05 14,15 858 11.937.163
12/12/2024 13,85 14,05 -0,14% 13,85 14,26 14,00 13,86 14,05 834 10.263.084
11/12/2024 14,30 14,07 -2,83% 13,80 14,50 14,24 14,07 14,41 633 14.325.505
10/12/2024 14,30 14,48 -0,14% 14,14 14,48 14,27 14,14 14,48 2.652 14.377.754
9/12/2024 14,49 14,50 +0,07% 14,18 14,50 14,38 14,50 14,51 557 9.184.718
6/12/2024 14,45 14,49 +0,14% 13,60 14,50 14,28 14,49 14,50 776 17.523.110
5/12/2024 14,15 14,47 0,00% 14,02 14,50 14,27 14,02 14,47 848 12.154.384
4/12/2024 14,55 14,47 -0,55% 14,02 14,60 14,39 14,18 14,47 803 13.172.452
3/12/2024 14,40 14,55 0,00% 14,20 14,55 14,41 14,55 14,56 859 18.970.658
2/12/2024 14,67 14,55 -1,29% 14,00 14,67 14,34 14,38 14,55 725 15.826.263
29/11/2024 14,45 14,74 -0,07% 14,16 14,74 14,48 14,51 14,75 916 9.506.756
28/11/2024 14,27 14,75 +1,72% 14,00 14,75 14,39 14,70 14,75 679 20.280.389
27/11/2024 14,50 14,50 0,00% 14,01 14,51 14,32 14,50 14,51 679 12.737.515
26/11/2024 14,50 14,50 +0,69% 14,22 14,50 14,34 14,22 14,24 659 15.432.608
25/11/2024 14,50 14,40 +0,14% 14,20 14,50 14,33 14,21 14,40 469 11.819.575
22/11/2024 14,30 14,38 +0,56% 14,30 14,49 14,37 14,38 14,40 865 14.426.210
21/11/2024 14,30 14,30 0,00% 14,30 14,75 14,41 14,30 14,31 722 8.966.521
19/11/2024 14,38 14,30 -0,56% 14,00 14,65 14,33 14,30 14,40 1.336 22.020.116
18/11/2024 14,70 14,38 -2,84% 14,38 14,79 14,50 14,38 14,66 839 14.043.189
14/11/2024 14,74 14,80 +0,07% 14,38 14,80 14,46 14,80 14,81 1.829 12.467.566
13/11/2024 14,83 14,79 -0,07% 14,15 14,83 14,56 14,63 14,80 643 9.300.688
12/11/2024 14,85 14,80 -0,20% 14,50 14,85 14,63 14,70 14,81 520 11.866.761
11/11/2024 14,71 14,83 +0,75% 14,50 14,87 14,57 14,82 14,87 691 13.477.340
8/11/2024 14,59 14,72 -0,61% 14,41 14,80 14,58 14,64 14,75 295 14.194.097
7/11/2024 14,59 14,81 -0,13% 14,59 14,81 14,65 14,70 14,81 245 9.681.397
6/11/2024 14,89 14,83 -0,40% 14,50 14,89 14,63 14,70 14,83 251 9.111.600
5/11/2024 14,66 14,89 +0,27% 14,62 15,00 14,67 14,72 14,94 848 8.592.371
4/11/2024 14,94 14,85 -0,60% 14,50 14,99 14,70 14,66 14,85 298 9.138.271
1/11/2024 14,79 14,94 -0,66% 14,61 14,97 14,73 14,70 14,94 752 8.784.188
31/10/2024 14,85 15,04 +0,33% 14,79 15,19 14,87 15,04 15,10 376 9.570.362
30/10/2024 15,02 14,99 -0,20% 14,79 15,10 14,96 14,89 14,99 600 13.266.829
29/10/2024 15,10 15,02 0,00% 15,02 15,10 15,02 15,02 15,03 756 11.042.309
28/10/2024 15,02 15,02 0,00% 15,02 15,10 15,02 15,02 15,08 3.029 20.104.980
25/10/2024 15,09 15,02 -1,51% 15,01 15,22 15,08 15,02 15,10 1.338 18.223.567
24/10/2024 15,11 15,25 -0,97% 15,09 15,30 15,12 15,13 15,27 429 7.621.157
23/10/2024 15,15 15,40 -0,32% 15,09 15,66 15,15 15,30 15,40 947 21.908.386
22/10/2024 15,44 15,45 +0,06% 15,09 15,45 15,24 15,45 15,49 872 36.743.219
21/10/2024 15,55 15,44 -0,71% 15,27 15,67 15,43 15,34 15,44 436 11.868.727
18/10/2024 15,55 15,55 -0,77% 15,55 15,72 15,56 15,55 15,60 830 15.729.704
17/10/2024 15,70 15,67 -0,76% 15,55 15,82 15,61 15,60 15,67 570 11.391.986
16/10/2024 15,70 15,79 +0,57% 15,60 15,79 15,64 15,70 15,80 439 6.570.848
15/10/2024 15,70 15,70 +0,19% 15,55 15,70 15,64 15,60 15,70 1.355 26.637.633
14/10/2024 15,65 15,67 +0,13% 15,65 15,81 15,65 15,65 15,67 443 10.429.038
11/10/2024 15,65 15,65 0,00% 15,65 15,78 15,65 15,65 15,69 217 6.189.598
10/10/2024 16,03 15,65 -2,19% 15,56 16,11 15,84 15,65 15,66 867 13.632.674
9/10/2024 16,60 16,00 -4,71% 15,01 16,60 15,99 16,00 16,05 1.001 36.779.643
8/10/2024 16,30 16,79 +1,76% 16,16 16,79 16,27 16,21 16,62 240 9.525.995
7/10/2024 16,50 16,50 +0,43% 16,27 16,50 16,39 16,50 16,55 619 5.123.792
4/10/2024 16,45 16,43 -0,48% 16,35 16,79 16,49 16,43 16,74 355 16.086.023
3/10/2024 16,35 16,51 -0,12% 16,35 16,83 16,42 16,39 16,52 247 8.060.603
2/10/2024 16,84 16,53 -1,84% 16,45 16,84 16,54 16,48 16,53 299 10.244.692
1/10/2024 16,50 16,84 +2,00% 16,22 16,84 16,53 16,36 16,84 519 15.952.235
30/9/2024 16,84 16,51 -2,88% 16,51 16,94 16,72 16,51 16,61 266 9.492.394
26/9/2024 16,94 17,00 -0,58% 16,70 17,09 16,82 16,74 17,00 327 12.996.787
25/9/2024 16,88 17,10 0,00% 16,88 17,10 16,92 17,09 17,10 261 11.677.822
24/9/2024 17,05 17,10 -0,58% 16,80 17,20 16,93 17,10 17,20 576 19.312.162
23/9/2024 17,27 17,20 -0,46% 17,13 17,28 17,24 17,20 17,21 264 11.812.409
20/9/2024 17,45 17,28 -1,31% 17,27 17,45 17,28 17,28 17,29 257 7.985.338
19/9/2024 17,67 17,51 -0,91% 17,08 17,69 17,44 17,27 17,51 525 17.708.146
18/9/2024 17,80 17,67 -0,11% 17,67 17,86 17,68 17,67 17,70 710 12.566.646
17/9/2024 17,80 17,69 -0,62% 17,67 17,86 17,71 17,69 17,80 410 17.192.963
16/9/2024 17,81 17,80 -0,06% 17,70 17,94 17,80 17,80 17,83 969 14.866.111
13/9/2024 17,81 17,81 0,00% 17,81 17,97 17,82 17,81 17,84 361 10.702.920
12/9/2024 18,01 17,81 -1,11% 17,81 18,06 17,88 17,81 17,93 337 7.393.981
11/9/2024 18,03 18,01 -0,11% 18,01 18,07 18,02 18,01 18,09 186 6.454.905
10/9/2024 18,03 18,03 -0,83% 18,03 18,16 18,03 18,03 18,04 198 7.092.399
9/9/2024 18,15 18,18 +0,17% 18,03 18,25 18,09 18,03 18,18 329 19.438.279
6/9/2024 18,03 18,15 -0,22% 18,03 18,18 18,07 18,15 18,16 350 7.125.212
5/9/2024 18,15 18,19 +0,22% 18,01 18,20 18,08 18,03 18,17 847 16.920.053
4/9/2024 18,22 18,15 -0,38% 18,01 18,22 18,13 18,15 18,16 250 9.360.551
3/9/2024 18,20 18,22 -0,44% 18,08 18,50 18,16 18,11 18,22 327 16.755.993
2/9/2024 18,48 18,30 -0,97% 18,05 18,50 18,23 18,22 18,36 419 16.318.395
30/8/2024 18,30 18,48 +0,82% 18,10 18,50 18,22 18,33 18,47 4.372 19.854.557
29/8/2024 18,21 18,33 +0,66% 18,21 18,35 18,23 18,30 18,33 499 12.613.950
28/8/2024 18,20 18,21 +0,05% 18,10 18,26 18,17 18,21 18,22 261 5.275.985
27/8/2024 18,30 18,20 -0,55% 18,20 18,50 18,29 18,20 18,21 304 7.216.071
26/8/2024 18,30 18,30 -0,27% 18,30 18,50 18,34 18,30 18,49 280 17.223.105
23/8/2024 18,17 18,35 -0,27% 18,10 18,42 18,25 18,30 18,35 257 5.617.747
22/8/2024 18,28 18,40 +0,66% 18,08 18,40 18,25 18,16 18,42 449 12.855.414
21/8/2024 18,28 18,28 -0,11% 18,28 18,40 18,30 18,28 18,39 288 26.802.129
20/8/2024 18,35 18,30 -0,27% 18,28 18,35 18,29 18,30 18,33 243 12.396.203
19/8/2024 18,50 18,35 -0,65% 18,28 18,52 18,35 18,35 18,41 548 30.168.650
16/8/2024 18,35 18,47 +0,05% 18,28 18,80 18,47 18,29 18,47 382 11.701.025
15/8/2024 18,49 18,46 -0,16% 18,40 18,50 18,41 18,44 18,46 352 17.272.970
14/8/2024 18,35 18,49 -0,05% 18,28 18,85 18,40 18,42 18,60 535 39.157.589
13/8/2024 18,61 18,50 -0,54% 18,28 18,98 18,44 18,30 18,50 1.592 24.058.415
12/8/2024 18,58 18,60 -0,32% 18,30 18,99 18,57 18,60 18,62 1.306 33.491.144
9/8/2024 18,97 18,66 -1,69% 18,53 18,98 18,77 18,66 18,87 395 12.561.319
8/8/2024 19,00 18,98 -0,11% 18,97 19,00 18,97 18,97 18,98 401 23.223.544
7/8/2024 19,00 19,00 0,00% 18,70 19,14 18,98 18,97 19,00 846 16.254.335
6/8/2024 19,10 19,00 -0,52% 17,86 19,12 19,04 19,00 19,12 3.048 19.309.344
5/8/2024 19,10 19,10 0,00% 19,10 19,20 19,10 19,10 19,12 328 19.328.710
2/8/2024 19,24 19,10 -0,31% 19,10 19,24 19,11 19,10 19,11 186 8.288.716
1/8/2024 19,06 19,16 -1,59% 18,92 19,31 19,10 19,11 19,16 392 15.573.487
31/7/2024 19,45 19,47 +0,10% 19,45 19,93 19,48 19,47 19,48 1.796 413.331.750
30/7/2024 20,27 19,45 -1,77% 19,12 20,27 19,63 19,46 19,82 676 19.756.438
29/7/2024 19,00 19,80 +2,59% 19,00 20,99 20,10 19,51 19,80 845 32.197.049
26/7/2024 19,20 19,30 +0,52% 19,00 19,30 19,08 19,30 19,37 641 13.620.998
25/7/2024 19,10 19,20 -0,52% 19,10 19,29 19,14 19,20 19,21 365 9.371.914
24/7/2024 19,11 19,30 +0,99% 19,10 19,30 19,14 19,10 19,30 263 14.441.484
23/7/2024 19,20 19,11 -0,62% 19,11 19,30 19,12 19,11 19,29 365 166.874.217
22/7/2024 19,20 19,23 +0,16% 19,11 19,30 19,20 19,11 19,23 1.055 23.132.987
19/7/2024 19,18 19,20 +0,42% 19,11 19,43 19,21 19,20 19,21 177 6.331.616
18/7/2024 19,00 19,12 -0,31% 19,00 19,18 19,05 19,10 19,11 667 11.702.865
17/7/2024 18,83 19,18 +1,91% 18,83 19,27 18,92 19,00 19,13 302 11.489.834
16/7/2024 18,58 18,82 +1,29% 18,58 18,82 18,67 18,76 18,82 371 8.393.461
15/7/2024 18,07 18,58 -1,06% 18,03 18,73 18,55 18,58 18,73 1.354 14.805.241
12/7/2024 17,90 18,78 +4,92% 17,80 18,98 17,97 18,75 18,78 2.022 13.453.003
11/7/2024 17,50 17,90 +2,29% 17,50 17,97 17,87 17,88 17,90 530 6.984.760
10/7/2024 17,47 17,50 +0,40% 17,40 17,55 17,48 17,50 17,55 309 32.228.308
9/7/2024 17,40 17,43 +0,17% 17,40 17,50 17,40 17,40 17,43 250 21.497.618
8/7/2024 17,40 17,40 0,00% 17,21 17,71 17,50 17,40 17,42 613 23.539.332
5/7/2024 17,21 17,40 +1,22% 17,21 17,62 17,43 17,40 17,56 862 11.023.580
4/7/2024 17,17 17,19 -0,06% 17,17 17,35 17,21 17,19 17,26 309 33.507.083
3/7/2024 17,22 17,20 -0,12% 17,16 17,27 17,21 17,16 17,25 377 13.486.407
2/7/2024 17,24 17,22 -0,12% 17,12 17,28 17,16 17,18 17,26 776 25.493.796
1/7/2024 16,84 17,24 -1,93% 16,84 17,24 17,04 17,24 17,40 926 18.862.562
28/6/2024 17,20 17,58 +2,09% 16,66 17,61 17,10 17,20 17,58 1.101 21.375.745
27/6/2024 17,41 17,22 -2,66% 17,21 17,47 17,37 17,22 17,34 781 10.532.330
26/6/2024 17,65 17,69 +0,06% 17,41 17,69 17,51 17,42 17,69 564 19.807.331
25/6/2024 17,78 17,68 -0,56% 17,36 17,83 17,59 17,54 17,68 720 31.318.130
24/6/2024 17,80 17,78 -0,11% 17,78 17,84 17,79 17,78 17,81 369 19.944.765
21/6/2024 17,80 17,80 0,00% 17,80 17,84 17,81 17,80 17,83 400 8.525.975
20/6/2024 17,79 17,80 +0,06% 17,77 17,85 17,80 17,80 17,81 340 17.946.622
19/6/2024 17,86 17,79 -0,67% 17,79 17,93 17,85 17,78 17,79 795 16.276.601
18/6/2024 18,07 17,91 -0,78% 17,91 18,23 18,05 17,91 17,93 551 29.924.323
17/6/2024 18,27 18,05 -1,20% 18,03 18,27 18,17 18,04 18,05 673 8.622.585
14/6/2024 18,29 18,27 -0,81% 18,27 18,42 18,28 18,27 18,30 365 18.689.056
13/6/2024 18,27 18,42 +0,82% 18,27 18,65 18,35 18,42 18,49 410 10.347.642
12/6/2024 18,28 18,27 -0,05% 18,27 18,32 18,27 18,27 18,28 247 9.445.312
11/6/2024 18,27 18,28 +0,05% 18,27 18,34 18,27 18,27 18,28 300 17.255.163
10/6/2024 18,61 18,27 -1,83% 18,27 18,67 18,58 18,27 18,31 758 25.564.735
7/6/2024 18,61 18,61 -0,21% 18,61 18,65 18,61 18,61 18,64 254 8.396.592
6/6/2024 18,73 18,65 -1,06% 18,61 18,78 18,66 18,65 18,66 352 8.991.297
5/6/2024 18,90 18,85 -0,16% 18,61 18,90 18,75 18,75 18,85 858 13.609.482
4/6/2024 18,86 18,88 +0,16% 18,85 18,90 18,85 18,88 18,90 384 13.578.180
3/6/2024 18,71 18,85 -1,31% 18,71 19,11 18,83 18,85 18,86 1.139 15.909.898
31/5/2024 19,25 19,10 -0,78% 19,05 19,33 19,13 19,10 19,15 402 13.041.547
29/5/2024 19,25 19,25 -0,26% 19,25 19,33 19,25 19,25 19,34 339 14.537.211
28/5/2024 19,25 19,30 +0,21% 19,25 19,34 19,25 19,26 19,30 1.629 22.758.570
27/5/2024 19,32 19,26 -0,31% 19,23 19,43 19,26 19,26 19,29 343 12.750.173
24/5/2024 19,40 19,32 -0,46% 19,30 19,43 19,35 19,30 19,32 425 218.109.327
23/5/2024 19,55 19,41 -0,77% 19,41 19,61 19,52 19,41 19,51 312 8.547.418
22/5/2024 19,55 19,56 -0,10% 19,55 19,65 19,56 19,55 19,56 386 16.008.679
21/5/2024 19,60 19,58 +0,15% 19,55 19,62 19,55 19,57 19,59 276 9.231.225
20/5/2024 19,55 19,55 -0,66% 19,55 19,67 19,55 19,55 19,60 574 20.960.982
17/5/2024 19,61 19,68 -0,15% 19,55 19,73 19,59 19,68 19,71 366 10.488.259
16/5/2024 19,70 19,71 0,00% 19,57 19,75 19,69 19,61 19,71 994 38.267.217
15/5/2024 19,75 19,71 -0,25% 19,70 19,89 19,73 19,71 19,74 711 8.164.745
14/5/2024 19,80 19,76 -0,20% 19,70 19,99 19,75 19,76 19,79 685 8.619.938
13/5/2024 19,70 19,80 +0,51% 19,70 19,92 19,71 19,79 19,80 884 19.031.686
10/5/2024 19,93 19,70 -1,15% 19,01 20,09 19,48 19,70 19,71 1.697 21.299.838
9/5/2024 20,40 19,93 -2,30% 19,93 20,40 20,05 19,93 20,04 277 10.041.730
8/5/2024 20,25 20,40 +0,74% 20,05 20,40 20,11 20,25 20,40 313 31.072.224
7/5/2024 20,22 20,25 +0,15% 20,05 20,25 20,09 20,25 20,26 276 11.256.312
6/5/2024 20,09 20,22 -0,88% 20,00 20,40 20,10 20,20 20,38 2.402 26.705.239
3/5/2024 20,09 20,40 0,00% 20,09 20,40 20,20 20,10 20,40 593 13.345.025
2/5/2024 20,45 20,40 -0,58% 19,97 20,45 20,24 20,10 20,40 1.520 32.215.454
30/4/2024 20,52 20,52 0,00% 20,52 20,62 20,55 20,52 20,60 465 19.308.829
29/4/2024 20,70 20,52 -2,19% 20,52 20,97 20,58 20,52 20,55 503 14.979.478
26/4/2024 20,97 20,98 -0,05% 20,65 20,99 20,72 20,98 20,99 645 12.405.120
25/4/2024 20,83 20,99 +0,77% 20,52 20,99 20,78 20,99 21,00 877 18.819.936
24/4/2024 20,96 20,83 -0,62% 20,83 20,98 20,93 20,83 20,85 1.634 13.617.960
23/4/2024 20,96 20,96 0,00% 20,96 21,21 20,96 20,96 20,97 305 9.722.796
22/4/2024 21,50 20,96 -3,19% 20,57 21,64 21,13 20,96 21,05 2.670 94.885.945
19/4/2024 21,39 21,65 -0,41% 21,39 21,65 21,54 21,52 21,65 972 17.768.646
18/4/2024 21,70 21,74 +0,18% 21,39 21,74 21,67 21,51 21,96 451 25.943.966
17/4/2024 22,06 21,70 -1,63% 21,70 22,17 21,90 21,70 21,74 532 41.727.440
16/4/2024 22,41 22,06 -1,56% 22,06 22,46 22,19 22,06 22,10 542 41.245.760
15/4/2024 22,49 22,41 -0,36% 22,35 22,56 22,41 22,37 22,41 1.247 22.558.497
12/4/2024 22,50 22,49 -0,04% 22,49 22,81 22,51 22,49 22,52 2.707 20.943.572
11/4/2024 22,52 22,50 -0,31% 22,49 22,86 22,54 22,50 22,56 808 18.623.736
10/4/2024 22,71 22,57 -0,62% 22,49 22,88 22,55 22,57 22,61 2.668 27.556.059
9/4/2024 22,70 22,71 0,00% 22,33 22,71 22,53 22,71 22,88 521 18.834.260
8/4/2024 23,00 22,71 -1,26% 22,31 23,00 22,51 22,71 22,79 858 30.901.535
5/4/2024 22,32 23,00 +2,86% 22,29 23,09 22,78 22,64 23,00 3.017 42.841.777
4/4/2024 22,35 22,36 +0,04% 22,28 22,47 22,36 22,33 22,36 547 13.332.435
3/4/2024 22,30 22,35 +0,22% 22,16 22,57 22,39 22,30 22,45 459 16.664.164
2/4/2024 22,48 22,30 -0,80% 22,06 22,98 22,18 22,30 22,53 2.256 32.706.611
1/4/2024 22,45 22,48 -0,31% 21,82 23,19 22,50 22,48 22,50 2.316 44.754.790
28/3/2024 22,43 22,55 -0,40% 22,20 22,82 22,31 22,55 22,60 863 31.024.678
27/3/2024 22,40 22,64 -0,26% 22,02 22,64 22,29 22,53 22,64 1.380 38.869.970
26/3/2024 22,90 22,70 -1,35% 22,62 22,99 22,71 22,70 22,75 1.838 70.872.049
25/3/2024 24,05 23,01 -10,61% 23,00 24,40 23,51 23,01 23,03 7.619 445.604.577
22/3/2024 25,52 25,74 +1,54% 25,23 25,94 25,51 25,47 25,74 1.779 47.648.066
21/3/2024 25,55 25,35 -0,78% 25,30 25,55 25,37 25,35 25,53 1.100 30.953.696
20/3/2024 25,46 25,55 +0,79% 25,17 25,79 25,36 25,55 25,59 632 17.408.560
19/3/2024 25,22 25,35 -1,02% 25,22 25,79 25,43 25,35 25,40 586 13.217.275
18/3/2024 25,13 25,61 +1,59% 25,13 25,61 25,34 25,45 25,61 715 20.828.343
15/3/2024 25,50 25,21 -0,16% 25,13 25,50 25,37 25,21 25,34 826 20.483.787
14/3/2024 25,36 25,25 -0,43% 25,19 25,40 25,29 25,25 25,31 475 16.305.918
13/3/2024 25,52 25,36 -0,20% 25,25 25,59 25,40 25,35 25,54 642 20.109.451
12/3/2024 25,54 25,41 -0,51% 25,40 25,55 25,49 25,41 25,52 535 19.506.211
11/3/2024 25,80 25,54 -1,01% 25,50 25,80 25,55 25,51 25,54 1.106 52.727.514
8/3/2024 24,84 25,80 +5,09% 24,84 26,01 25,62 0,00 0,00 1.068 56.534.559
7/3/2024 24,61 24,55 -0,04% 24,41 24,74 24,56 24,55 24,70 377 16.400.117
6/3/2024 24,76 24,56 -0,61% 24,50 24,80 24,62 24,56 24,60 1.511 22.280.361
5/3/2024 24,49 24,71 +0,77% 24,20 24,71 24,42 24,71 24,80 783 23.233.473
4/3/2024 24,80 24,52 -1,29% 24,36 24,84 24,57 24,52 24,60 1.027 30.708.517
1/3/2024 25,04 24,84 -1,08% 24,64 25,04 24,88 24,84 24,89 589 25.063.215
29/2/2024 25,05 25,11 +0,24% 25,05 25,50 25,12 25,11 25,13 799 22.494.636
28/2/2024 25,19 25,05 -0,56% 25,03 25,19 25,09 25,05 25,17 450 26.982.870
27/2/2024 25,81 25,19 -2,40% 25,03 25,84 25,30 25,19 25,26 1.440 35.283.378
26/2/2024 26,00 25,81 -1,15% 25,70 26,11 25,89 25,80 25,81 1.791 40.430.639
23/2/2024 26,61 26,11 -1,88% 25,94 27,46 26,82 0,00 0,00 2.166 126.391.540
22/2/2024 24,89 26,61 +6,82% 24,75 26,88 26,03 26,61 26,66 1.859 126.451.492
21/2/2024 23,50 24,91 +4,44% 23,50 24,92 23,96 24,91 24,92 926 45.057.499
20/2/2024 23,00 23,85 +3,38% 22,62 23,86 22,99 23,85 23,86 941 27.973.181
19/2/2024 22,95 23,07 -0,04% 22,62 23,10 22,87 22,78 23,07 1.035 26.905.224
16/2/2024 23,26 23,08 -0,77% 23,08 23,60 23,30 23,08 23,58 1.149 35.606.628
15/2/2024 23,44 23,26 -0,77% 23,16 23,87 23,40 23,23 23,26 911 18.029.509
14/2/2024 23,47 23,44 -0,21% 23,00 23,79 23,43 23,44 23,75 800 37.613.817
9/2/2024 23,20 23,49 -0,04% 23,12 23,94 23,57 0,00 0,00 1.016 47.932.899
8/2/2024 20,51 23,50 +15,14% 20,51 24,37 22,82 23,44 23,50 1.752 94.925.539
7/2/2024 20,49 20,41 -0,39% 20,35 20,52 20,44 20,40 20,41 563 20.176.265
6/2/2024 20,48 20,49 +0,05% 20,48 20,61 20,48 20,48 20,49 476 23.113.206
5/2/2024 20,66 20,48 -0,58% 20,48 20,79 20,55 20,48 20,51 503 31.717.379
2/2/2024 20,49 20,60 +0,34% 20,48 20,60 20,49 20,60 20,65 638 19.050.488
1/2/2024 20,45 20,53 -1,63% 20,45 20,85 20,58 20,52 20,60 823 27.682.068
31/1/2024 21,10 20,87 -1,09% 20,84 21,10 21,00 20,87 20,97 935 27.563.963
30/1/2024 21,04 21,10 +0,29% 21,03 21,13 21,05 21,09 21,10 700 13.068.005
29/1/2024 21,03 21,04 +0,05% 21,03 21,10 21,03 21,03 21,04 521 23.957.767
26/1/2024 21,03 21,03 -0,28% 21,03 21,09 21,03 21,03 21,07 1.697 14.133.304
25/1/2024 21,10 21,09 -0,19% 21,03 21,13 21,08 21,09 21,10 973 21.697.997
24/1/2024 21,13 21,13 -0,05% 21,12 21,16 21,13 21,12 21,13 2.178 21.122.976
23/1/2024 21,30 21,14 -0,80% 21,13 21,31 21,17 21,14 21,15 507 14.995.916
22/1/2024 21,46 21,31 -0,75% 21,30 21,46 21,31 21,30 21,31 700 20.864.387

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.