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.

AGRO3 - BRASILAGRO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,48 22,35 -0,58% 22,26 22,59 22,38 22,35 22,36 670 232.764.100
20/1/2025 22,43 22,48 +0,22% 22,38 22,59 22,49 22,46 22,59 472 156.591.300
17/1/2025 22,07 22,43 +1,31% 22,07 22,62 22,45 22,42 22,43 1.043 420.995.400
16/1/2025 22,24 22,14 -0,40% 22,02 22,32 22,13 22,14 22,17 988 314.714.100
15/1/2025 22,30 22,23 -0,13% 22,00 22,42 22,22 22,22 22,39 1.397 485.298.200
14/1/2025 22,13 22,26 +0,59% 22,03 22,26 22,12 22,15 22,26 587 198.258.900
13/1/2025 22,18 22,13 -0,23% 22,06 22,32 22,19 22,13 22,21 1.060 376.049.900
10/1/2025 22,45 22,18 -0,54% 22,07 22,45 22,19 22,18 22,21 919 311.343.200
9/1/2025 22,47 22,30 -0,84% 22,29 22,49 22,38 22,30 22,43 559 154.925.400
8/1/2025 22,61 22,49 -0,88% 22,45 22,65 22,54 22,49 22,61 668 194.377.400
7/1/2025 22,88 22,69 -0,53% 22,62 23,08 22,76 22,69 22,78 927 296.114.100
6/1/2025 22,52 22,81 +2,61% 22,25 22,81 22,59 22,70 22,82 1.053 355.686.800
3/1/2025 22,27 22,23 -0,09% 22,04 22,35 22,13 22,10 22,23 2.815 1.046.050.600
2/1/2025 22,34 22,25 +0,59% 21,92 22,49 22,05 22,21 22,31 4.134 1.121.110.200
30/12/2024 22,34 22,12 -0,76% 22,00 22,50 22,12 22,12 22,21 1.980 657.320.000
27/12/2024 22,40 22,29 -1,20% 22,17 22,63 22,35 22,29 22,37 1.653 706.945.300
26/12/2024 22,56 22,56 +0,04% 22,35 22,70 22,52 22,55 22,67 1.315 431.672.900
23/12/2024 22,90 22,55 -1,53% 22,48 22,90 22,60 22,55 22,63 1.471 497.474.000
20/12/2024 22,82 22,90 +0,35% 22,60 23,10 22,90 22,90 22,98 813 361.432.500
19/12/2024 22,70 22,82 +0,53% 22,63 22,95 22,81 22,82 22,90 1.052 438.292.300
18/12/2024 23,10 22,70 -2,58% 22,52 23,33 22,76 22,70 22,72 2.156 998.171.000
17/12/2024 23,30 23,30 -0,81% 23,20 23,54 23,32 23,30 23,36 1.507 624.727.700
16/12/2024 23,38 23,49 +0,09% 23,33 23,65 23,47 23,40 23,49 1.072 455.472.100
13/12/2024 23,27 23,47 +0,86% 23,22 23,52 23,40 23,40 23,47 1.028 367.722.600
12/12/2024 23,69 23,27 -1,86% 23,05 23,70 23,34 23,27 23,32 1.417 487.165.900
11/12/2024 23,22 23,71 +1,54% 23,22 23,79 23,47 23,58 23,72 1.700 521.721.700
10/12/2024 23,20 23,35 +0,65% 23,20 23,50 23,34 23,33 23,36 1.218 454.578.600
9/12/2024 23,15 23,20 +0,65% 23,00 23,25 23,11 23,20 23,27 1.276 589.968.400
6/12/2024 23,31 23,05 -1,07% 23,02 23,46 23,11 23,05 23,20 1.110 459.806.500
5/12/2024 23,44 23,30 -0,60% 23,23 23,74 23,40 23,28 23,34 1.445 563.933.100
4/12/2024 23,24 23,44 +0,82% 23,24 23,62 23,42 23,37 23,44 1.385 489.607.600
3/12/2024 23,48 23,25 -1,06% 23,17 23,67 23,33 23,25 23,28 2.619 1.105.633.800
2/12/2024 23,63 23,50 -0,47% 23,40 23,80 23,57 23,46 23,51 2.407 1.115.765.300
29/11/2024 23,51 23,61 +0,38% 23,32 23,74 23,55 23,61 23,63 1.689 530.263.400
28/11/2024 23,61 23,52 -0,38% 23,31 23,68 23,52 23,51 23,57 1.299 509.831.600
27/11/2024 23,76 23,61 -0,59% 23,52 23,92 23,66 23,61 23,75 1.388 604.441.600
26/11/2024 23,92 23,75 -0,71% 23,74 24,13 23,90 23,75 23,86 1.291 495.274.200
25/11/2024 23,90 23,92 -0,33% 23,82 24,09 23,91 23,92 24,05 1.143 581.026.700
22/11/2024 23,80 24,00 +0,88% 23,67 24,00 23,75 23,91 24,00 1.068 622.966.700
21/11/2024 23,83 23,79 +0,13% 23,57 23,88 23,75 23,75 23,79 1.126 453.422.700
19/11/2024 24,06 23,76 -1,25% 23,68 24,06 23,81 23,75 23,82 1.721 580.587.700
18/11/2024 23,92 24,06 +0,59% 23,73 24,18 24,03 23,92 24,06 2.363 684.863.500
14/11/2024 23,60 23,92 +1,36% 23,42 24,08 23,89 23,92 23,96 1.517 512.540.200
13/11/2024 23,63 23,60 -0,13% 23,40 23,74 23,56 23,60 23,65 1.358 586.097.800
12/11/2024 23,59 23,63 0,00% 23,45 23,81 23,58 23,59 23,63 1.756 659.714.400
11/11/2024 23,95 23,63 -0,92% 23,53 23,95 23,63 23,63 23,65 1.335 471.705.000
8/11/2024 23,55 23,85 +1,06% 23,17 23,88 23,62 23,80 23,85 1.922 596.993.300
7/11/2024 24,59 23,60 -3,24% 23,55 25,33 24,31 23,60 23,68 3.566 1.478.274.300
6/11/2024 23,64 24,39 +2,69% 23,63 24,70 24,31 24,37 24,46 2.236 886.675.400
5/11/2024 23,70 23,75 +0,34% 23,64 24,03 23,77 23,74 23,75 1.174 385.222.300
4/11/2024 23,53 23,67 +0,72% 23,46 23,86 23,70 23,67 23,78 1.556 557.306.800
1/11/2024 23,55 23,50 -0,21% 23,34 23,69 23,54 23,50 23,56 1.723 751.703.900
31/10/2024 23,70 23,55 -0,67% 23,40 23,80 23,58 23,55 23,56 2.361 1.049.311.600
30/10/2024 23,58 23,71 +0,55% 23,58 23,74 23,66 23,64 23,71 951 386.735.900
29/10/2024 23,70 23,58 -0,17% 23,52 23,77 23,60 23,58 23,62 1.528 531.819.600
28/10/2024 23,51 23,62 +0,38% 23,51 23,73 23,62 23,62 23,63 1.291 476.095.800
25/10/2024 23,41 23,53 +0,47% 23,41 23,64 23,54 23,49 23,54 1.008 362.392.100
24/10/2024 23,08 23,42 +1,43% 22,97 23,42 23,22 23,41 23,43 1.840 807.767.800
23/10/2024 23,20 23,09 -7,08% 22,97 23,38 23,10 23,08 23,09 2.947 1.174.853.000
22/10/2024 24,89 24,85 +0,04% 24,55 24,91 24,73 24,78 24,86 1.493 635.566.800
21/10/2024 24,62 24,84 +0,89% 24,52 25,03 24,81 24,84 24,98 1.167 475.699.800
18/10/2024 24,44 24,62 +0,90% 24,43 24,75 24,50 24,62 24,63 1.469 553.165.200
17/10/2024 24,67 24,40 -1,05% 24,40 24,75 24,55 24,40 24,48 1.925 730.452.200
16/10/2024 24,74 24,66 0,00% 24,52 24,90 24,72 24,66 24,69 1.256 479.876.900
15/10/2024 25,15 24,66 -1,36% 24,66 25,15 24,82 24,66 24,70 1.355 530.777.800
14/10/2024 24,74 25,00 +1,05% 24,67 25,23 24,96 24,99 25,14 1.279 507.223.200
11/10/2024 24,74 24,74 +0,04% 24,62 24,85 24,71 24,65 24,76 866 356.830.500
10/10/2024 24,93 24,73 -0,68% 24,68 25,04 24,82 24,71 24,76 1.467 545.422.300
9/10/2024 25,02 24,90 -0,40% 24,90 25,25 25,00 24,90 24,96 1.435 582.753.200
8/10/2024 25,25 25,00 -0,60% 25,00 25,25 25,12 25,00 25,23 835 358.981.300
7/10/2024 25,49 25,15 0,00% 25,14 25,49 25,21 25,15 25,24 909 368.872.900
4/10/2024 25,16 25,15 -0,04% 25,00 25,21 25,11 25,12 25,15 931 356.095.400
3/10/2024 25,42 25,16 -1,56% 25,15 25,52 25,25 25,16 25,17 914 397.721.800
2/10/2024 25,28 25,56 +2,20% 25,28 25,60 25,47 25,44 25,57 1.016 447.916.500
1/10/2024 25,38 25,01 -0,79% 25,01 25,62 25,24 25,01 25,27 2.470 990.468.800
30/9/2024 25,42 25,21 -0,43% 25,20 25,57 25,31 25,21 25,40 1.553 711.087.400
26/9/2024 25,87 25,32 -1,97% 25,32 25,91 25,57 25,31 25,60 1.407 640.747.600
25/9/2024 25,84 25,83 +0,35% 25,70 26,35 25,94 25,72 25,84 791 434.758.100
24/9/2024 25,90 25,74 -0,35% 25,47 25,96 25,68 25,60 25,74 1.491 740.881.500
23/9/2024 24,97 25,83 +4,03% 24,96 26,00 25,65 25,71 25,83 2.492 972.994.900
20/9/2024 26,39 24,83 -5,95% 24,83 26,39 25,24 24,83 25,10 1.971 1.406.923.900
19/9/2024 26,81 26,40 -1,12% 25,91 26,82 26,34 26,10 26,40 1.719 999.103.700
18/9/2024 26,93 26,70 -0,45% 26,60 27,10 26,86 26,61 26,70 1.572 652.029.900
17/9/2024 26,81 26,82 +0,11% 26,69 27,06 26,89 26,82 26,84 2.330 1.003.898.400
16/9/2024 26,75 26,79 +0,64% 26,75 27,12 26,91 26,77 26,89 1.291 724.039.900
13/9/2024 26,57 26,62 +0,64% 26,51 26,91 26,76 26,62 26,78 1.093 512.800.200
12/9/2024 26,30 26,45 +0,61% 26,17 26,57 26,43 26,45 26,54 1.255 504.091.000
11/9/2024 26,50 26,29 -0,04% 26,07 26,56 26,27 26,27 26,30 1.047 369.754.200
10/9/2024 26,19 26,30 +0,42% 25,99 26,45 26,25 26,24 26,32 1.501 736.373.500
9/9/2024 26,54 26,19 -1,32% 26,15 26,62 26,28 26,16 26,19 1.205 490.260.500
6/9/2024 26,70 26,54 +0,30% 26,51 26,83 26,63 26,53 26,54 1.526 544.330.500
5/9/2024 26,51 26,46 0,00% 26,46 26,84 26,64 26,46 26,55 1.567 690.981.100
4/9/2024 25,62 26,46 +3,64% 25,62 26,55 26,29 26,44 26,46 1.578 870.270.900
3/9/2024 25,81 25,53 -0,82% 25,49 25,92 25,66 25,51 25,60 1.598 635.508.200
2/9/2024 25,28 25,74 -0,66% 24,98 25,74 25,38 25,74 25,75 2.128 1.139.889.600
30/8/2024 25,69 25,91 +0,86% 25,52 25,97 25,85 25,89 25,91 1.686 860.564.000
29/8/2024 26,13 25,69 -1,68% 25,68 26,20 25,78 25,69 25,71 2.263 743.920.100
28/8/2024 26,00 26,13 +0,50% 25,83 26,18 26,04 26,04 26,14 1.266 532.081.800
27/8/2024 26,04 26,00 +0,58% 25,82 26,16 26,00 26,00 26,12 1.327 573.427.400
26/8/2024 25,81 25,85 -0,19% 25,80 26,03 25,91 25,85 25,96 956 357.105.900
23/8/2024 25,75 25,90 +0,58% 25,75 26,09 25,96 25,89 25,95 972 398.821.500
22/8/2024 26,25 25,75 -1,53% 25,54 26,25 25,78 25,64 25,76 1.414 569.905.000
21/8/2024 26,10 26,15 -0,04% 26,06 26,45 26,21 26,14 26,15 1.151 449.793.800
20/8/2024 26,29 26,16 +0,11% 25,93 26,31 26,14 26,16 26,28 1.344 573.653.600
19/8/2024 25,95 26,13 +0,69% 25,83 26,23 26,02 26,10 26,16 1.105 466.446.800
16/8/2024 26,15 25,95 -0,35% 25,81 26,15 25,94 25,85 25,95 966 419.486.900
15/8/2024 26,36 26,04 -1,18% 25,86 26,37 26,00 25,94 26,04 2.137 899.930.200
14/8/2024 26,05 26,35 +1,07% 25,95 26,35 26,17 26,09 26,35 1.424 604.610.400
13/8/2024 25,95 26,07 +0,46% 25,95 26,34 26,08 26,06 26,12 1.170 415.205.100
12/8/2024 26,12 25,95 -0,69% 25,95 26,29 26,08 25,95 26,07 995 406.333.500
9/8/2024 25,80 26,13 +1,28% 25,80 26,37 26,17 26,10 26,25 1.246 404.392.800
8/8/2024 25,65 25,80 +0,74% 25,63 25,95 25,79 25,77 25,80 900 291.969.800
7/8/2024 25,62 25,61 -0,35% 25,50 25,95 25,69 25,61 25,68 924 286.223.800
6/8/2024 25,99 25,70 -0,39% 25,66 25,99 25,76 25,70 25,71 1.739 565.902.500
5/8/2024 25,38 25,80 +0,58% 25,10 25,80 25,52 25,72 25,80 1.685 608.849.500
2/8/2024 26,62 25,65 -3,64% 25,65 26,62 26,00 25,65 25,79 1.308 497.195.900
1/8/2024 26,44 26,62 +1,02% 26,23 27,14 26,48 26,26 26,62 2.344 943.199.600
31/7/2024 26,18 26,35 +0,08% 26,13 26,54 26,32 26,35 26,38 1.132 533.345.800
30/7/2024 26,36 26,33 -0,11% 26,09 26,52 26,27 26,31 26,39 1.747 578.633.700
29/7/2024 26,87 26,36 -1,13% 26,36 26,87 26,53 26,36 26,44 957 332.504.300
26/7/2024 26,45 26,66 +0,72% 26,37 26,83 26,62 26,66 26,70 824 305.626.500
25/7/2024 26,88 26,47 -1,38% 26,41 26,88 26,61 26,47 26,62 1.327 521.629.400
24/7/2024 26,87 26,84 -0,41% 26,60 26,96 26,78 26,82 26,84 1.124 416.499.800
23/7/2024 27,33 26,95 -1,39% 26,80 27,33 26,97 26,88 26,95 1.009 494.721.100
22/7/2024 27,57 27,33 -1,94% 27,14 27,62 27,28 27,30 27,33 1.307 543.604.200
19/7/2024 27,49 27,87 +0,29% 27,44 27,87 27,61 27,55 27,88 864 370.276.400
18/7/2024 27,98 27,79 -1,45% 27,33 28,00 27,64 27,72 27,79 2.015 1.062.382.600
17/7/2024 26,98 28,20 +4,60% 26,73 28,45 27,87 28,10 28,20 3.276 1.679.247.300
16/7/2024 27,10 26,96 -0,52% 26,83 27,17 26,95 26,92 26,96 1.056 443.181.200
15/7/2024 27,20 27,10 -0,33% 26,85 27,32 27,01 27,06 27,10 1.308 541.714.000
12/7/2024 27,02 27,19 +0,63% 26,66 27,19 27,11 27,16 27,19 986 1.071.050.500
11/7/2024 26,77 27,02 +1,05% 26,56 27,02 26,85 26,88 27,02 1.568 672.592.900
10/7/2024 26,98 26,74 -0,34% 26,69 26,99 26,82 26,70 26,78 1.088 371.578.200
9/7/2024 26,83 26,83 -0,37% 26,65 27,20 26,90 26,81 26,83 1.099 506.324.300
8/7/2024 27,06 26,93 -0,48% 26,70 27,06 26,93 26,91 26,93 1.129 451.941.800
5/7/2024 27,07 27,06 0,00% 26,43 27,07 26,74 27,03 27,06 2.136 1.001.952.600
4/7/2024 26,27 27,06 +3,01% 26,17 27,13 26,78 26,95 27,06 1.860 928.017.600
3/7/2024 25,89 26,27 +1,74% 25,89 26,28 26,12 26,14 26,27 1.214 511.493.900
2/7/2024 25,79 25,82 +0,16% 25,79 26,04 25,92 25,81 26,04 1.217 449.241.700
1/7/2024 25,64 25,78 +0,55% 25,48 26,09 25,80 25,77 25,83 1.601 605.080.700
28/6/2024 25,75 25,64 -0,43% 25,55 25,87 25,70 25,64 25,74 1.264 491.925.700
27/6/2024 25,54 25,75 +0,08% 25,44 25,86 25,64 25,74 25,88 842 346.666.900
26/6/2024 25,73 25,73 -0,50% 25,35 25,81 25,56 25,73 25,74 1.232 575.725.500
25/6/2024 25,72 25,86 +0,31% 25,71 25,98 25,80 25,82 25,87 968 380.177.200
24/6/2024 25,47 25,78 +1,38% 25,27 25,93 25,64 25,78 25,83 1.451 623.570.500
21/6/2024 25,66 25,43 -0,74% 25,38 25,71 25,50 25,43 25,50 1.386 579.942.500
20/6/2024 25,54 25,62 +0,27% 25,26 25,62 25,43 25,49 25,62 1.134 479.713.500
19/6/2024 25,21 25,55 +1,43% 25,11 25,56 25,31 25,41 25,55 1.144 390.883.200
18/6/2024 25,41 25,19 -1,33% 25,19 25,81 25,51 25,19 25,30 1.239 530.904.000
17/6/2024 25,50 25,53 -0,04% 25,25 25,79 25,55 25,53 25,67 1.354 584.928.500
14/6/2024 25,46 25,54 +0,27% 25,46 25,82 25,63 25,51 25,54 1.191 423.809.900
13/6/2024 25,19 25,47 +0,99% 25,06 25,59 25,31 25,35 25,48 1.332 591.181.700
12/6/2024 25,29 25,22 +0,32% 25,09 25,45 25,20 25,20 25,22 1.289 446.188.900
11/6/2024 24,99 25,14 +0,60% 24,99 25,45 25,25 25,14 25,34 1.109 472.520.400
10/6/2024 24,86 24,99 +0,56% 24,80 25,59 25,19 24,99 25,01 1.541 636.094.500
7/6/2024 24,81 24,85 +0,16% 24,70 25,15 24,90 24,85 24,93 1.416 501.916.800
6/6/2024 24,68 24,81 +0,65% 24,65 25,04 24,86 24,81 24,82 1.290 404.329.400
5/6/2024 25,34 24,65 -2,68% 24,65 25,37 24,91 24,64 24,70 2.105 805.380.000
4/6/2024 26,45 25,33 -4,27% 25,28 26,45 25,65 25,33 25,35 1.850 832.314.200
3/6/2024 25,20 26,46 +4,21% 25,20 26,50 25,70 26,37 26,46 3.128 2.507.942.000
31/5/2024 25,30 25,39 +0,36% 24,90 25,54 25,19 25,29 25,39 2.300 852.664.700
29/5/2024 25,47 25,30 -0,67% 25,15 25,50 25,35 25,26 25,30 1.209 437.036.500
28/5/2024 25,27 25,47 +0,79% 25,27 25,57 25,40 25,41 25,47 754 289.135.500
27/5/2024 25,29 25,27 -0,28% 25,10 25,42 25,28 25,27 25,36 991 347.484.300
24/5/2024 25,20 25,34 +0,52% 25,13 25,42 25,28 25,31 25,35 634 246.777.700
23/5/2024 25,25 25,21 -0,71% 25,05 25,47 25,17 25,19 25,21 1.121 430.789.200
22/5/2024 25,51 25,39 -0,59% 25,21 25,57 25,35 25,37 25,39 1.293 467.004.000
21/5/2024 25,48 25,54 +0,24% 25,38 25,67 25,48 25,47 25,54 800 248.184.800
20/5/2024 25,37 25,48 +0,43% 25,32 25,76 25,58 25,48 25,65 856 308.045.500
17/5/2024 25,50 25,37 -0,47% 25,24 25,57 25,34 25,34 25,37 1.181 388.080.600
16/5/2024 25,32 25,49 +0,87% 25,25 25,57 25,40 25,35 25,50 1.089 342.770.900
15/5/2024 25,39 25,27 -0,47% 25,27 25,78 25,43 25,27 25,42 1.495 546.449.000
14/5/2024 25,66 25,39 -1,05% 25,39 26,00 25,61 25,39 25,40 1.337 478.259.600
13/5/2024 25,43 25,66 +0,90% 25,30 25,81 25,64 25,62 25,66 1.079 366.153.700
10/5/2024 25,63 25,43 -1,05% 25,43 26,05 25,76 25,42 25,60 1.788 646.103.500
9/5/2024 25,70 25,70 -1,61% 24,80 25,77 25,35 25,70 25,71 2.373 958.739.500
8/5/2024 25,80 26,12 +0,85% 25,64 26,12 25,89 25,88 26,12 1.119 429.598.300
7/5/2024 25,50 25,90 +1,57% 25,50 26,00 25,85 25,88 25,90 1.266 469.281.200
6/5/2024 25,64 25,50 -0,66% 25,35 25,95 25,61 25,42 25,59 1.683 624.349.500
3/5/2024 25,07 25,67 +2,43% 25,07 26,00 25,59 25,67 25,71 2.095 1.070.935.200
2/5/2024 25,78 25,06 -2,34% 24,94 25,95 25,32 25,06 25,14 2.535 977.631.800
30/4/2024 26,01 25,66 -1,35% 25,66 26,14 25,84 25,66 25,87 2.153 772.938.300
29/4/2024 25,36 26,01 +2,81% 25,35 26,13 25,82 25,95 26,01 2.313 936.977.000
26/4/2024 25,25 25,30 +1,16% 25,09 25,52 25,31 25,30 25,47 926 349.321.600
25/4/2024 25,89 25,01 -3,10% 25,01 25,90 25,27 25,00 25,02 1.145 479.276.700
24/4/2024 26,05 25,81 -0,81% 25,67 26,07 25,81 25,80 25,81 1.066 411.784.100
23/4/2024 25,80 26,02 +0,70% 25,63 26,06 25,84 25,91 26,02 1.762 713.963.000
22/4/2024 26,47 25,84 -2,97% 25,84 26,60 26,09 25,83 26,02 1.856 848.382.800
19/4/2024 25,08 26,63 +6,18% 25,08 26,63 26,18 26,50 26,63 2.603 1.955.236.100
18/4/2024 25,12 25,08 +0,80% 24,99 25,50 25,27 25,08 25,13 1.986 746.187.700
17/4/2024 24,97 24,88 -0,40% 24,85 25,40 25,11 24,87 25,09 1.583 517.137.900
16/4/2024 24,61 24,98 +1,05% 24,38 25,50 25,01 24,97 25,01 2.407 978.435.300
15/4/2024 24,76 24,72 -0,12% 24,57 24,87 24,68 24,72 24,73 1.881 645.637.100
12/4/2024 25,23 24,75 -1,71% 24,61 25,23 24,77 24,66 24,75 2.090 819.922.600
11/4/2024 25,03 25,18 +0,76% 24,86 25,37 25,14 25,09 25,18 1.373 533.333.600
10/4/2024 25,44 24,99 -1,96% 24,95 25,44 25,21 24,97 24,99 1.481 563.764.300
9/4/2024 24,90 25,49 +2,21% 24,90 25,65 25,44 25,49 25,58 1.319 540.537.100
8/4/2024 24,89 24,94 +0,20% 24,80 25,15 24,93 24,93 25,10 1.659 572.540.500
5/4/2024 25,16 24,89 -1,07% 24,72 25,34 24,97 24,88 24,95 1.517 778.782.200
4/4/2024 24,76 25,16 +1,57% 24,76 25,35 25,15 25,08 25,17 1.846 749.677.700
3/4/2024 24,89 24,77 -0,28% 24,48 25,00 24,76 24,77 24,82 1.501 572.088.900
2/4/2024 25,11 24,84 -0,68% 24,82 25,18 24,98 24,84 24,95 1.526 521.266.600
1/4/2024 24,64 25,01 +1,83% 24,64 25,27 25,05 25,00 25,03 1.774 761.630.800
28/3/2024 24,88 24,56 -0,97% 24,54 25,01 24,73 24,55 24,58 1.501 710.823.400
27/3/2024 24,43 24,80 +2,48% 24,35 24,85 24,62 24,77 24,80 1.739 776.098.400
26/3/2024 24,00 24,20 +0,83% 23,87 24,20 24,05 24,13 24,22 1.561 607.121.400
25/3/2024 23,85 24,00 +0,67% 23,84 24,09 23,95 23,95 24,01 1.160 557.995.700
22/3/2024 24,06 23,84 -0,75% 23,73 24,10 23,81 23,84 23,85 1.392 502.764.800
21/3/2024 24,00 24,02 +0,08% 23,96 24,20 24,05 24,01 24,02 1.201 507.054.600
20/3/2024 23,76 24,00 +1,01% 23,71 24,02 23,86 23,99 24,03 1.002 384.017.800
19/3/2024 23,72 23,76 +0,59% 23,65 23,92 23,76 23,76 23,79 1.031 380.944.300
18/3/2024 23,74 23,62 -0,34% 23,30 23,91 23,63 23,61 23,65 1.586 651.765.000
15/3/2024 23,83 23,70 -0,38% 23,56 23,87 23,70 23,70 23,71 1.479 581.202.500
14/3/2024 23,80 23,79 -0,04% 23,72 23,97 23,78 23,79 23,82 1.629 590.735.500
13/3/2024 23,95 23,80 -0,54% 23,80 24,03 23,89 23,80 23,81 1.371 579.966.400
12/3/2024 24,11 23,93 -0,33% 23,89 24,12 23,94 23,91 23,93 1.164 431.010.700
11/3/2024 24,08 24,01 -0,29% 23,87 24,20 24,00 23,98 24,01 1.377 570.860.500
8/3/2024 23,96 24,08 +0,50% 23,67 24,15 23,96 0,00 0,00 2.020 743.066.000
7/3/2024 23,90 23,96 +0,25% 23,87 24,10 23,97 23,96 24,00 1.249 1.201.617.700
6/3/2024 24,02 23,90 -0,42% 23,81 24,17 23,91 23,90 23,91 1.884 1.407.022.900
5/3/2024 23,95 24,00 +0,50% 23,95 24,23 24,05 24,00 24,15 2.022 1.432.530.600
4/3/2024 24,10 23,88 -0,50% 23,86 24,10 23,91 23,87 23,92 2.091 1.397.540.800
1/3/2024 23,88 24,00 +1,18% 23,73 24,00 23,88 23,77 24,00 1.854 709.168.100
29/2/2024 24,05 23,72 -1,37% 23,66 24,15 23,74 23,72 23,97 2.228 1.639.328.000
28/2/2024 23,85 24,05 +0,71% 23,75 24,24 24,02 24,05 24,09 2.177 807.165.400
27/2/2024 23,75 23,88 +0,76% 23,72 24,20 23,93 23,86 23,91 2.691 1.117.719.600
26/2/2024 23,61 23,70 +0,38% 23,54 23,79 23,62 23,61 23,71 2.283 944.957.600
23/2/2024 23,94 23,61 -1,58% 23,61 24,29 23,82 0,00 0,00 1.548 649.439.800
22/2/2024 23,90 23,99 +1,39% 23,64 24,09 23,94 23,90 23,99 3.070 1.075.462.100
21/2/2024 24,00 23,66 -1,50% 23,66 24,19 23,77 23,65 23,78 2.417 1.048.905.600
20/2/2024 23,69 24,02 +1,35% 23,58 24,02 23,77 23,94 24,04 1.458 566.399.200
19/2/2024 24,00 23,70 -1,17% 23,65 24,00 23,77 23,70 23,82 1.831 631.196.000
16/2/2024 23,73 23,98 +1,70% 23,60 24,03 23,85 23,98 24,00 1.709 644.415.800
15/2/2024 23,27 23,58 +1,33% 23,19 23,73 23,61 23,58 23,61 2.155 704.566.800
14/2/2024 23,80 23,27 -2,39% 23,18 23,82 23,37 23,25 23,28 2.861 1.110.869.600
9/2/2024 24,28 23,84 -1,73% 23,69 24,29 23,92 0,00 0,00 2.543 952.895.900
8/2/2024 24,50 24,26 -1,50% 23,40 24,50 23,96 24,17 24,26 3.744 1.598.637.000
7/2/2024 24,26 24,63 +1,53% 24,23 24,69 24,51 24,57 24,63 1.662 1.003.821.900
6/2/2024 24,16 24,26 +0,46% 24,13 24,52 24,38 24,25 24,42 1.944 1.052.741.300
5/2/2024 24,70 24,15 -2,27% 24,15 24,70 24,43 24,15 24,28 1.980 944.260.800
2/2/2024 24,61 24,71 +0,41% 24,46 24,81 24,61 24,65 24,71 1.768 819.600.300
1/2/2024 24,69 24,61 -0,20% 24,21 24,87 24,47 24,60 24,64 3.793 1.356.969.800
31/1/2024 24,90 24,66 -0,96% 24,66 25,40 24,96 24,66 24,70 1.681 781.023.600
30/1/2024 24,90 24,90 -0,04% 24,80 24,98 24,89 24,89 24,91 1.050 408.731.900
29/1/2024 25,46 24,91 -1,74% 24,87 25,46 25,01 24,91 25,06 1.325 478.249.500
26/1/2024 25,36 25,35 +0,92% 24,99 25,36 25,19 25,26 25,35 1.204 455.546.600
25/1/2024 25,27 25,12 -0,59% 25,12 25,40 25,25 25,11 25,25 870 325.778.200
24/1/2024 25,39 25,27 -0,28% 24,96 25,80 25,31 25,23 25,27 1.515 911.987.800
23/1/2024 24,75 25,34 +2,63% 24,75 25,48 25,24 25,34 25,42 1.493 836.839.200
22/1/2024 25,00 24,69 -1,20% 24,68 25,08 24,80 24,69 24,71 1.474 540.097.900
19/1/2024 24,77 24,99 +0,89% 24,74 25,22 24,97 24,99 25,08 1.378 485.290.000
18/1/2024 25,20 24,77 -1,63% 24,73 25,22 24,85 24,76 24,82 1.837 754.122.500
17/1/2024 24,92 25,18 +1,04% 24,81 25,30 25,13 25,10 25,18 1.635 672.223.000
16/1/2024 24,87 24,92 +0,20% 24,78 25,00 24,90 24,92 24,94 1.382 626.952.200
15/1/2024 24,98 24,87 -0,44% 24,79 24,98 24,89 24,87 24,92 1.002 377.396.200
12/1/2024 24,66 24,98 +1,30% 24,66 25,18 24,94 24,85 24,98 1.411 570.141.300
11/1/2024 25,00 24,66 -1,36% 24,35 25,00 24,67 24,66 24,73 2.011 887.551.700
10/1/2024 25,16 25,00 -0,64% 24,95 25,45 25,16 24,98 25,01 1.466 688.322.700
9/1/2024 25,80 25,16 -2,18% 25,16 25,90 25,41 25,16 25,25 1.407 653.784.900
8/1/2024 25,63 25,72 +0,39% 25,56 25,84 25,72 25,72 25,76 1.486 591.424.300
5/1/2024 25,65 25,62 +0,08% 25,51 26,02 25,76 25,61 25,70 1.619 638.807.400
4/1/2024 25,86 25,60 -1,01% 25,58 25,97 25,75 25,60 25,61 1.660 605.948.500
3/1/2024 26,04 25,86 -0,69% 25,85 26,14 25,94 25,86 26,01 1.330 583.928.200
2/1/2024 26,58 26,04 -2,51% 25,93 26,62 26,10 26,03 26,06 3.367 1.284.964.800
28/12/2023 26,36 26,71 +1,33% 26,20 26,71 26,49 26,30 26,71 2.052 1.212.326.200
27/12/2023 26,28 26,36 +0,42% 25,99 26,56 26,28 26,36 26,45 1.746 750.747.400
26/12/2023 25,86 26,25 +1,51% 25,61 26,37 26,01 26,18 26,30 2.037 787.078.900
22/12/2023 25,86 25,86 0,00% 25,68 26,17 25,83 25,86 25,88 1.756 629.077.400
21/12/2023 25,95 25,86 +0,23% 25,53 26,30 25,91 25,86 25,89 3.085 1.304.802.100
20/12/2023 26,67 25,80 -3,37% 25,80 26,67 26,06 25,78 25,82 2.453 1.170.585.000
19/12/2023 25,92 26,70 +3,09% 25,92 26,70 26,45 26,47 26,70 2.888 1.484.835.800
18/12/2023 26,07 25,90 -0,31% 25,62 26,46 25,98 25,90 25,92 2.871 1.341.608.200
15/12/2023 25,45 25,98 +2,08% 25,43 26,17 25,90 25,97 26,07 2.826 1.590.450.500
14/12/2023 24,89 25,45 +2,54% 24,89 25,88 25,46 25,40 25,46 3.536 1.718.862.000
13/12/2023 24,27 24,82 +2,35% 24,26 24,99 24,59 24,82 24,83 1.934 1.017.823.000
12/12/2023 24,28 24,25 -0,12% 24,23 24,47 24,31 24,25 24,30 1.992 721.996.400
11/12/2023 24,38 24,28 -0,37% 24,26 24,80 24,43 24,28 24,29 1.770 711.153.500
8/12/2023 24,48 24,37 -0,45% 24,30 24,60 24,47 24,37 24,46 1.970 752.734.800
7/12/2023 24,16 24,48 +1,41% 24,16 24,60 24,42 24,48 24,49 2.077 776.615.800
6/12/2023 24,49 24,14 -1,39% 24,14 24,71 24,41 24,14 24,32 1.787 736.604.000
5/12/2023 24,76 24,48 -0,89% 24,41 24,85 24,57 24,48 24,51 2.547 1.089.802.600
4/12/2023 24,62 24,70 +0,32% 24,50 25,04 24,84 24,70 24,84 3.949 1.423.304.200
1/12/2023 24,10 24,62 +2,16% 24,00 24,90 24,51 24,62 24,64 5.510 2.200.636.600
30/11/2023 24,22 24,10 -0,17% 24,05 24,29 24,13 24,10 24,15 2.466 1.002.465.500
29/11/2023 24,31 24,14 -0,49% 24,02 24,60 24,28 24,11 24,15 2.674 1.032.846.100
28/11/2023 24,26 24,26 +0,04% 24,06 24,45 24,28 24,26 24,30 3.765 1.429.796.200
27/11/2023 24,40 24,25 -0,41% 24,14 24,49 24,28 24,25 24,32 2.805 1.017.009.900
24/11/2023 24,38 24,35 -0,08% 24,11 24,65 24,29 24,32 24,35 2.229 780.128.300
23/11/2023 24,16 24,37 +0,87% 24,01 24,58 24,37 24,35 24,39 2.347 1.070.375.000
22/11/2023 24,00 24,16 +0,62% 23,97 24,46 24,16 24,12 24,18 2.885 1.092.228.800
21/11/2023 24,42 24,01 -1,60% 23,95 24,49 24,12 24,00 24,08 2.735 1.006.507.800
20/11/2023 24,44 24,40 -0,04% 24,08 24,49 24,24 24,34 24,41 2.305 802.658.200
17/11/2023 24,50 24,41 -0,37% 24,20 24,77 24,37 24,30 24,42 3.245 1.341.034.900
16/11/2023 24,51 24,50 -0,04% 24,20 24,78 24,43 24,38 24,50 2.856 1.073.971.500
14/11/2023 23,83 24,51 +2,64% 23,83 24,67 24,43 24,51 24,58 3.892 1.449.388.200
13/11/2023 24,11 23,88 -0,95% 23,85 24,19 23,98 23,88 23,96 3.111 1.442.602.100
10/11/2023 24,29 24,11 -0,70% 24,05 24,50 24,24 24,09 24,11 2.308 1.016.519.600
9/11/2023 23,95 24,28 +1,80% 23,86 24,66 24,32 24,26 24,28 3.228 1.532.919.300
8/11/2023 25,30 23,85 -6,62% 23,85 25,36 24,12 23,85 23,91 5.971 3.094.737.500
7/11/2023 25,31 25,54 +0,87% 25,08 25,88 25,59 25,54 25,55 3.510 1.458.144.500
6/11/2023 25,25 25,32 +0,56% 25,05 25,51 25,29 25,22 25,34 2.998 1.202.547.000
3/11/2023 24,58 25,18 +2,52% 24,57 25,30 24,93 25,10 25,18 3.395 1.605.541.500
1/11/2023 24,72 24,56 -0,73% 24,40 24,88 24,58 24,54 24,56 2.633 1.191.494.300
31/10/2023 23,93 24,74 +3,38% 23,83 24,74 24,39 24,70 24,75 2.800 1.324.328.000
30/10/2023 24,10 23,93 -0,42% 23,82 24,38 24,01 23,92 23,97 3.410 1.482.679.400
27/10/2023 24,50 24,03 -1,92% 24,03 24,81 24,34 24,03 24,15 3.226 1.905.810.700
26/10/2023 24,60 24,50 -0,16% 24,27 24,99 24,60 24,50 24,54 4.351 1.987.510.300
25/10/2023 25,99 24,54 -18,69% 24,33 25,99 24,80 24,52 24,54 8.952 5.426.323.200
24/10/2023 29,81 30,18 +1,65% 29,81 30,21 30,05 30,15 30,18 3.350 2.976.204.500
23/10/2023 29,12 29,69 +2,17% 29,03 29,74 29,51 29,68 29,69 3.607 2.116.777.900
20/10/2023 28,84 29,06 +0,94% 28,62 29,15 28,95 29,05 29,06 2.182 1.500.949.000
19/10/2023 28,82 28,79 -0,10% 28,59 29,25 28,95 28,70 28,80 2.095 1.282.028.800
18/10/2023 29,11 28,82 -1,00% 28,66 29,15 28,82 28,81 28,85 2.610 4.110.428.200
17/10/2023 29,08 29,11 0,00% 29,00 29,60 29,24 29,08 29,14 3.311 1.981.010.100
16/10/2023 28,70 29,11 +1,43% 28,64 29,36 29,11 29,10 29,14 3.150 1.900.952.700
13/10/2023 28,58 28,70 +0,46% 28,32 28,89 28,60 28,65 28,70 3.816 2.199.292.500
11/10/2023 29,25 28,57 -2,32% 27,88 29,43 28,46 28,57 28,66 4.472 3.642.956.400
10/10/2023 28,58 29,25 +2,60% 28,55 29,40 29,16 29,20 29,25 3.693 2.379.584.500
9/10/2023 28,51 28,51 -0,45% 28,05 28,59 28,33 28,51 28,55 2.535 1.370.257.900
6/10/2023 28,17 28,64 +1,09% 28,00 28,77 28,52 28,61 28,65 2.734 1.379.722.900
5/10/2023 28,86 28,33 -1,56% 27,97 28,86 28,24 28,33 28,38 2.650 1.670.373.100
4/10/2023 28,44 28,78 +1,23% 28,15 28,78 28,53 28,71 28,78 2.072 1.069.925.200
3/10/2023 28,34 28,43 -0,52% 28,18 28,54 28,33 28,26 28,44 2.600 1.370.581.300
2/10/2023 28,74 28,58 -0,49% 28,08 28,96 28,37 28,44 28,60 4.325 2.034.741.700
29/9/2023 28,12 28,72 +2,94% 28,11 28,72 28,44 28,70 28,72 3.331 1.879.230.600
28/9/2023 27,82 27,90 +0,29% 27,45 28,10 27,88 27,88 27,94 2.641 1.204.860.400
27/9/2023 27,64 27,82 +1,05% 27,38 27,90 27,64 27,80 27,82 2.798 1.323.463.400
26/9/2023 28,12 27,53 -2,34% 27,36 28,16 27,72 27,52 27,53 2.673 1.434.073.300
25/9/2023 27,94 28,19 +1,00% 27,71 28,27 28,01 28,17 28,19 1.902 1.091.362.800
22/9/2023 28,02 27,91 -0,14% 27,87 28,18 27,97 27,90 27,95 2.186 1.173.139.800
21/9/2023 28,10 27,95 -0,68% 27,90 28,31 28,06 27,95 28,11 2.471 1.523.965.900
20/9/2023 27,90 28,14 +1,04% 27,87 28,43 28,27 28,14 28,20 2.610 1.341.997.900
19/9/2023 28,25 27,85 -1,07% 27,70 28,65 28,10 27,85 27,86 3.250 2.093.424.300
18/9/2023 27,84 28,15 +0,97% 27,67 28,31 27,98 28,15 28,23 2.533 1.339.869.300
15/9/2023 28,11 27,88 -0,82% 27,85 28,31 28,03 27,88 27,95 2.396 1.560.930.700
14/9/2023 27,40 28,11 +2,74% 27,37 28,34 27,96 28,04 28,16 4.096 2.062.134.500
13/9/2023 29,08 27,36 -5,72% 27,25 29,60 28,27 27,36 27,41 8.472 5.403.783.600
12/9/2023 27,16 29,02 +7,16% 27,16 29,33 28,55 28,95 29,02 9.118 5.463.652.900
11/9/2023 26,45 27,08 +2,69% 26,31 27,30 26,79 27,06 27,08 6.504 3.686.328.700
8/9/2023 25,90 26,37 +2,41% 25,75 26,51 26,27 26,32 26,37 4.025 2.738.190.600
6/9/2023 25,30 25,75 +5,88% 25,30 26,78 26,12 25,75 25,82 9.115 6.444.514.800
5/9/2023 24,06 24,32 +1,08% 23,89 24,37 24,18 24,30 24,32 1.633 565.313.800
4/9/2023 24,36 24,06 -1,55% 23,90 24,40 24,06 24,06 24,07 1.715 751.052.400
1/9/2023 23,78 24,44 +2,73% 23,78 24,44 24,19 24,25 24,44 2.194 937.967.500
31/8/2023 24,09 23,79 -1,12% 23,50 24,22 23,89 23,65 23,79 2.707 1.098.147.700
30/8/2023 24,50 24,06 -1,47% 24,06 24,84 24,40 24,06 24,14 2.265 860.905.300
29/8/2023 24,16 24,42 +0,70% 24,16 24,56 24,40 24,42 24,50 2.341 993.156.000
28/8/2023 24,56 24,25 -0,53% 24,07 24,84 24,30 24,25 24,26 1.890 712.609.800
25/8/2023 24,11 24,38 +1,58% 23,83 24,50 24,24 24,35 24,40 2.580 1.063.576.300
24/8/2023 24,86 24,00 -3,42% 24,00 25,07 24,61 24,00 24,20 2.704 1.452.764.000
23/8/2023 24,39 24,85 +1,89% 24,30 24,88 24,67 24,85 24,88 1.980 976.021.500
22/8/2023 23,57 24,39 +3,70% 23,50 24,47 24,13 24,36 24,39 2.554 1.003.637.600
21/8/2023 23,66 23,52 -0,59% 23,34 23,77 23,49 23,50 23,57 2.212 983.564.800
18/8/2023 23,25 23,66 +1,76% 23,08 23,77 23,47 23,66 23,75 2.101 820.355.700
17/8/2023 23,28 23,25 -0,13% 23,00 23,41 23,18 23,10 23,25 2.012 755.984.300
16/8/2023 23,32 23,28 +0,09% 23,14 23,53 23,34 23,21 23,28 2.479 962.348.700
15/8/2023 23,78 23,26 -2,27% 23,26 23,92 23,48 23,26 23,28 2.476 996.963.700
14/8/2023 24,89 23,80 -3,76% 23,78 24,89 24,02 23,80 23,93 4.122 1.793.898.600
11/8/2023 25,08 24,73 -1,40% 24,69 25,25 24,90 24,70 24,73 3.930 1.524.313.000
10/8/2023 25,43 25,08 -1,34% 25,05 25,69 25,34 25,08 25,12 2.273 1.166.574.300
9/8/2023 25,81 25,42 -1,51% 25,38 25,95 25,54 25,40 25,44 2.476 902.134.400
8/8/2023 26,16 25,81 -1,38% 25,48 26,16 25,93 25,80 25,81 1.991 865.029.000
7/8/2023 26,40 26,17 -0,68% 25,81 26,40 26,08 26,17 26,19 2.157 1.146.648.400
4/8/2023 26,65 26,35 -1,86% 26,31 26,85 26,58 26,34 26,45 1.960 1.001.215.600
3/8/2023 26,30 26,85 +2,09% 26,30 26,85 26,68 26,85 26,86 2.509 1.684.403.900
2/8/2023 26,58 26,30 -0,75% 26,11 26,87 26,37 26,29 26,30 2.630 1.210.633.800
1/8/2023 25,98 26,50 +2,28% 25,91 26,68 26,37 26,49 26,50 4.814 2.040.695.000
31/7/2023 25,90 25,91 +0,23% 25,85 26,33 26,06 25,91 25,94 3.609 1.957.552.100
28/7/2023 26,10 25,85 -0,50% 25,52 26,13 25,84 25,80 25,85 1.687 757.383.400
27/7/2023 26,00 25,98 +0,46% 25,80 26,69 26,18 25,94 25,98 4.064 2.095.060.200
26/7/2023 25,39 25,86 +2,21% 25,33 26,05 25,79 25,86 25,98 2.893 1.454.274.100
25/7/2023 25,51 25,30 -0,82% 25,28 25,79 25,48 25,30 25,34 1.924 796.272.500
24/7/2023 25,34 25,51 +0,83% 25,34 25,82 25,59 25,51 25,55 2.321 1.364.620.500
21/7/2023 25,35 25,30 0,00% 25,26 25,66 25,41 25,30 25,33 2.048 1.000.006.300
20/7/2023 25,10 25,30 +0,80% 25,05 25,56 25,30 25,29 25,30 3.082 1.427.685.300
19/7/2023 24,89 25,10 +0,84% 24,77 25,17 24,98 25,00 25,10 2.195 1.048.768.800
18/7/2023 24,98 24,89 -0,04% 24,80 25,27 24,98 24,86 24,89 1.870 806.192.100
17/7/2023 24,89 24,90 +0,81% 24,69 25,17 24,93 24,89 24,90 2.798 1.156.805.300
14/7/2023 24,96 24,70 -1,20% 24,57 25,16 24,80 24,69 24,74 2.137 822.369.200
13/7/2023 25,08 25,00 -0,20% 24,93 25,44 25,18 24,95 25,00 1.923 884.336.400
12/7/2023 25,48 25,05 -1,73% 24,85 25,98 25,40 25,00 25,05 2.662 1.159.857.100
11/7/2023 25,73 25,49 -0,66% 25,08 25,73 25,37 25,45 25,49 1.789 772.537.300
10/7/2023 26,01 25,66 -0,77% 25,54 26,25 25,85 25,61 25,67 1.928 850.613.200
7/7/2023 25,59 25,86 +1,06% 25,50 26,24 25,93 25,86 25,95 3.284 1.707.047.300
6/7/2023 25,63 25,59 -0,04% 25,48 26,03 25,67 25,50 25,59 2.729 1.212.936.400
5/7/2023 25,30 25,60 +1,39% 25,18 25,97 25,70 25,60 25,70 3.733 2.212.014.500
4/7/2023 24,90 25,25 +1,61% 24,85 25,39 25,23 25,23 25,25 1.761 876.392.700
3/7/2023 24,57 24,85 +1,39% 24,57 25,24 25,05 24,85 24,97 3.287 1.252.630.600
30/6/2023 24,31 24,51 +1,53% 24,25 25,10 24,69 24,51 24,55 3.616 2.162.149.700
29/6/2023 23,92 24,14 +0,88% 23,90 24,24 24,11 24,12 24,14 1.973 719.048.400
28/6/2023 24,50 23,93 -1,77% 23,88 24,55 24,16 23,93 24,03 3.391 1.357.000.500
27/6/2023 25,12 24,36 -3,06% 24,26 25,26 24,53 24,36 24,39 3.389 1.248.816.000
26/6/2023 25,37 25,13 -0,48% 24,96 25,75 25,22 25,13 25,15 2.928 1.937.081.200
23/6/2023 24,71 25,25 +2,14% 24,71 25,68 25,35 25,24 25,29 3.791 1.976.046.600
22/6/2023 24,54 24,72 +0,69% 24,20 24,82 24,63 24,72 24,78 2.295 934.457.800
21/6/2023 24,86 24,55 -0,85% 24,32 25,14 24,66 24,54 24,55 2.998 1.171.089.500
20/6/2023 25,11 24,76 -0,68% 24,66 25,30 24,89 24,75 24,80 3.835 2.211.658.800
19/6/2023 23,96 24,93 +4,09% 23,95 25,19 24,78 24,87 24,93 2.985 1.807.566.800
16/6/2023 23,58 23,95 +1,53% 23,45 24,25 23,94 23,94 23,99 3.799 2.041.517.300
15/6/2023 23,70 23,59 -0,25% 23,53 23,95 23,70 23,58 23,60 3.195 1.672.284.700
14/6/2023 22,95 23,65 +3,28% 22,95 23,70 23,41 23,64 23,65 3.846 1.491.705.800
13/6/2023 23,30 22,90 -1,51% 22,87 23,40 23,05 22,90 22,94 2.161 825.558.900
12/6/2023 23,25 23,25 +0,30% 22,91 23,37 23,18 23,25 23,26 2.944 960.942.200
9/6/2023 23,41 23,18 -0,73% 23,18 23,59 23,30 23,17 23,24 2.923 1.179.730.500
7/6/2023 23,30 23,35 +0,30% 23,08 23,65 23,37 23,35 23,40 3.069 1.178.807.400
6/6/2023 22,70 23,28 +2,65% 22,68 23,28 23,04 23,27 23,28 2.289 1.051.996.300
5/6/2023 22,77 22,68 0,00% 22,55 23,05 22,73 22,68 22,70 2.474 1.102.018.200
2/6/2023 22,68 22,68 +0,40% 22,66 23,39 22,92 22,68 22,72 4.479 1.714.308.000
1/6/2023 23,06 22,59 -0,75% 22,36 23,10 22,60 22,51 22,59 4.482 1.779.081.400
31/5/2023 23,09 22,76 -0,96% 22,76 23,19 22,85 22,75 22,76 2.368 1.094.486.600
30/5/2023 23,64 22,98 -2,79% 22,98 23,82 23,20 22,97 22,98 1.934 740.781.500
29/5/2023 23,34 23,64 +1,37% 23,33 23,86 23,59 23,63 23,72 1.066 450.233.900
26/5/2023 23,36 23,32 +0,26% 23,25 23,58 23,42 23,32 23,37 1.626 603.802.900
25/5/2023 23,40 23,26 0,00% 23,25 23,80 23,53 23,26 23,35 2.338 894.482.800
24/5/2023 23,17 23,26 +0,39% 23,07 23,47 23,26 23,26 23,38 1.510 507.678.000
23/5/2023 23,31 23,17 -0,30% 22,95 23,40 23,18 23,15 23,23 1.749 707.031.500
22/5/2023 23,20 23,24 +0,43% 23,16 23,58 23,33 23,18 23,24 1.867 668.808.500
19/5/2023 23,50 23,14 -1,53% 23,14 23,99 23,57 23,11 23,15 3.585 1.232.657.200
18/5/2023 23,36 23,50 +0,64% 23,23 23,66 23,44 23,49 23,50 2.140 732.261.900
17/5/2023 23,10 23,35 +1,88% 22,99 23,65 23,31 23,35 23,64 2.534 955.734.800
16/5/2023 23,37 22,92 -1,93% 22,92 23,46 23,10 22,92 23,07 1.685 617.712.700
15/5/2023 23,17 23,37 +0,86% 22,72 23,42 23,22 23,35 23,37 2.578 928.563.200
12/5/2023 22,85 23,17 +1,85% 22,85 23,59 23,28 23,13 23,17 2.384 971.368.500
11/5/2023 22,62 22,75 +0,40% 22,29 22,99 22,72 22,72 22,77 3.020 1.250.632.800
10/5/2023 23,44 22,66 -3,37% 22,62 23,50 22,86 22,65 22,67 5.217 2.004.761.700
9/5/2023 23,93 23,45 -0,76% 23,36 23,93 23,55 23,45 23,47 1.813 628.598.200
8/5/2023 23,89 23,63 -0,13% 23,50 24,00 23,72 23,63 23,75 2.092 786.626.000
5/5/2023 23,49 23,66 +1,46% 23,20 23,85 23,57 23,66 23,85 1.982 663.874.100
4/5/2023 23,31 23,32 +0,30% 23,00 23,66 23,28 23,20 23,33 2.456 882.624.700
3/5/2023 23,31 23,25 +0,17% 23,06 23,49 23,25 23,22 23,37 2.407 859.705.700
2/5/2023 24,19 23,21 -3,93% 23,19 24,43 23,41 23,21 23,39 3.806 1.327.385.200
28/4/2023 23,48 24,16 +3,12% 23,39 24,16 23,93 24,05 24,17 1.593 749.024.400
27/4/2023 23,44 23,43 -0,04% 23,16 23,81 23,55 23,43 23,45 2.780 1.173.990.500
26/4/2023 23,63 23,44 -0,80% 23,24 23,78 23,48 23,44 23,45 1.717 676.184.900
25/4/2023 23,91 23,63 -0,55% 23,31 24,02 23,61 23,59 23,63 3.661 1.490.534.800
24/4/2023 24,18 23,76 -1,00% 23,76 24,29 23,98 23,75 23,80 1.665 644.149.400
20/4/2023 24,07 24,00 -0,25% 24,00 24,66 24,21 24,00 24,31 1.604 896.828.300
19/4/2023 25,00 24,06 -3,76% 23,96 25,07 24,18 24,05 24,10 2.571 1.141.574.400
18/4/2023 25,31 25,00 -1,22% 25,00 25,56 25,22 25,00 25,18 1.969 735.861.300
17/4/2023 25,00 25,31 +1,57% 24,98 25,45 25,25 25,31 25,35 1.928 708.249.400
14/4/2023 24,77 24,92 +0,81% 24,54 24,96 24,78 24,84 24,92 1.939 671.020.800
13/4/2023 25,10 24,72 -0,68% 24,54 25,11 24,74 24,72 24,75 1.697 1.024.113.400
12/4/2023 24,95 24,89 +2,22% 24,71 25,74 25,22 24,89 24,92 4.090 2.059.842.100
11/4/2023 24,06 24,35 +1,42% 24,06 24,96 24,38 24,33 24,35 2.742 1.128.193.000
10/4/2023 23,57 24,01 +2,00% 23,56 24,18 23,86 24,00 24,01 2.690 927.298.300
6/4/2023 23,20 23,54 +1,64% 23,15 23,78 23,53 23,54 23,56 2.032 784.211.300
5/4/2023 24,04 23,16 -3,66% 22,92 24,28 23,34 23,16 23,22 4.718 2.189.909.800
4/4/2023 23,96 24,04 +1,01% 23,77 24,12 23,91 23,99 24,04 3.183 1.082.707.600
3/4/2023 24,06 23,80 -1,24% 23,77 24,14 23,92 23,80 23,93 2.550 956.347.700
31/3/2023 24,30 24,10 -0,04% 24,00 24,38 24,14 24,10 24,16 2.234 949.652.900
30/3/2023 24,54 24,11 -1,75% 24,05 24,90 24,38 24,11 24,16 3.222 1.528.224.400
29/3/2023 25,68 24,54 -4,29% 24,37 25,75 24,81 24,53 24,54 3.623 1.523.085.200
28/3/2023 24,73 25,64 +3,64% 24,70 25,75 25,44 25,62 25,64 2.322 1.009.523.200
27/3/2023 24,13 24,74 +3,04% 24,13 24,77 24,54 24,72 24,74 2.224 942.187.800
24/3/2023 23,88 24,01 +0,88% 23,73 24,36 24,06 24,00 24,01 1.943 851.696.800
23/3/2023 24,28 23,80 -2,02% 23,60 24,66 24,04 23,80 23,93 3.409 1.333.275.000
22/3/2023 25,09 24,29 -3,19% 24,29 25,09 24,52 24,29 24,40 2.149 916.654.700
21/3/2023 24,42 25,09 +2,74% 24,40 25,09 24,73 24,93 25,09 2.310 1.074.917.300
20/3/2023 24,49 24,42 -0,45% 24,33 24,75 24,45 24,40 24,42 1.898 670.929.300
17/3/2023 24,70 24,53 -1,37% 24,30 24,71 24,45 24,45 24,53 3.758 1.934.437.600
16/3/2023 24,80 24,87 -0,28% 24,48 25,25 24,75 24,84 24,87 2.886 1.159.103.500
15/3/2023 25,18 24,94 -0,87% 24,46 25,18 24,75 24,90 24,94 3.997 1.431.714.900
14/3/2023 25,51 25,16 -1,45% 24,82 25,51 25,05 25,12 25,16 4.649 2.083.470.300
13/3/2023 25,99 25,53 -2,15% 25,40 25,99 25,55 25,51 25,53 3.059 1.328.698.200
10/3/2023 26,14 26,09 -0,19% 25,80 26,27 25,99 26,01 26,10 2.272 945.643.100
9/3/2023 26,19 26,14 -0,31% 25,92 26,54 26,20 26,08 26,14 3.602 1.402.119.600
8/3/2023 26,45 26,22 -0,87% 26,20 26,86 26,40 26,22 26,23 3.610 1.352.385.700
7/3/2023 26,79 26,45 -1,08% 26,27 27,12 26,52 26,41 26,46 2.254 968.058.500
6/3/2023 26,36 26,74 +1,56% 26,36 26,96 26,76 26,74 26,77 1.905 753.618.800
3/3/2023 26,15 26,33 +0,65% 26,12 26,60 26,39 26,32 26,33 1.399 734.100.800
2/3/2023 25,74 26,16 +1,71% 25,74 26,90 26,41 26,16 26,17 4.152 1.733.570.100
1/3/2023 26,01 25,72 -0,85% 25,68 26,68 25,96 25,72 25,73 5.172 2.066.979.900
28/2/2023 26,41 25,94 -1,18% 25,86 26,58 26,15 25,92 25,94 3.316 1.376.074.300
27/2/2023 26,27 26,25 0,00% 26,00 26,49 26,25 26,21 26,25 1.487 579.651.800
24/2/2023 26,10 26,25 0,00% 25,98 26,67 26,24 26,22 26,25 2.026 771.091.400
23/2/2023 26,26 26,25 -0,04% 26,05 26,60 26,21 26,22 26,27 2.070 852.006.000
22/2/2023 26,48 26,26 -0,87% 26,06 26,82 26,23 26,26 26,28 1.957 784.290.100
17/2/2023 26,50 26,49 -0,08% 26,43 26,73 26,52 26,49 26,53 1.626 626.955.400
16/2/2023 26,84 26,51 -1,23% 26,40 26,99 26,53 26,49 26,51 1.710 857.772.600
15/2/2023 26,27 26,84 +2,09% 26,27 26,88 26,68 26,81 26,84 1.918 780.937.600
14/2/2023 26,81 26,29 -2,05% 26,28 26,99 26,46 26,29 26,31 2.777 1.195.009.300
13/2/2023 27,01 26,84 -0,63% 26,80 27,45 27,05 26,84 26,89 1.851 918.465.800
10/2/2023 26,44 27,01 +1,77% 26,27 27,01 26,60 26,90 27,01 2.943 1.137.772.000
9/2/2023 27,71 26,54 -4,22% 26,44 27,89 26,90 26,54 26,55 5.166 2.204.528.700
8/2/2023 27,60 27,71 -3,28% 26,85 27,98 27,52 27,70 27,79 6.100 3.041.773.800
7/2/2023 29,17 28,65 -1,78% 28,57 29,65 28,95 28,61 28,65 3.092 1.456.888.400
6/2/2023 29,01 29,17 +0,66% 28,45 29,30 28,83 29,17 29,21 3.202 1.579.798.700
3/2/2023 29,28 28,98 -0,99% 28,86 29,55 29,23 28,98 28,99 2.530 1.147.948.800
2/2/2023 29,32 29,27 -0,20% 29,06 29,78 29,38 29,27 29,31 2.037 808.670.400
1/2/2023 30,20 29,33 -1,58% 28,85 30,20 29,25 29,20 29,33 4.585 2.078.954.800
31/1/2023 29,52 29,80 +1,33% 29,36 30,08 29,75 29,80 29,88 2.951 1.470.969.900
30/1/2023 29,55 29,41 -0,47% 29,10 29,86 29,44 29,32 29,41 1.692 814.116.800
27/1/2023 30,22 29,55 -2,22% 29,52 30,63 29,97 29,54 29,55 2.505 1.127.264.000
26/1/2023 29,60 30,22 +2,09% 29,26 30,39 29,85 30,22 30,23 2.820 1.372.352.900
25/1/2023 29,32 29,60 +0,95% 29,32 29,80 29,60 29,60 29,61 1.222 585.019.800
24/1/2023 29,47 29,32 +0,51% 29,03 29,55 29,27 29,32 29,33 949 419.849.200
23/1/2023 29,15 29,17 +0,14% 29,06 29,82 29,42 29,17 29,30 2.067 939.797.000

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.