O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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: 2 Anos


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.

AGRO3F - BRASILAGRO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 21,07 20,83 -1,09% 20,78 21,25 20,92 20,83 20,90 1.085 24.434.939
4/9/2025 20,70 21,06 +0,33% 20,42 21,21 20,84 21,06 21,12 958 30.219.947
3/9/2025 20,88 20,99 +0,91% 20,78 21,02 20,93 20,93 20,99 914 22.373.984
2/9/2025 20,99 20,80 -1,42% 20,74 21,07 20,86 20,80 20,93 1.198 23.932.000
1/9/2025 21,07 21,10 +0,29% 20,94 21,30 21,06 21,02 21,10 1.150 26.817.694
29/8/2025 20,96 21,04 +1,06% 20,84 21,33 21,08 20,95 21,04 1.066 25.134.266
28/8/2025 20,77 20,82 +0,68% 20,77 20,98 20,90 20,82 20,84 738 17.017.194
27/8/2025 20,69 20,68 +0,15% 20,56 20,86 20,72 20,68 20,78 704 18.626.316
26/8/2025 20,65 20,65 -0,29% 20,49 20,70 20,60 20,59 20,70 696 17.754.090
25/8/2025 20,65 20,71 +0,34% 20,52 20,80 20,67 20,65 20,71 755 20.952.528
22/8/2025 20,42 20,64 +1,52% 20,29 20,72 20,55 20,64 20,69 620 15.624.060
21/8/2025 20,32 20,33 -0,54% 20,24 20,50 20,36 20,33 20,44 709 15.944.774
20/8/2025 20,38 20,44 +0,69% 20,30 20,57 20,46 20,44 20,50 783 17.417.170
19/8/2025 20,15 20,30 -0,49% 20,15 20,36 20,25 20,30 20,37 773 18.947.736
18/8/2025 20,24 20,40 +0,79% 20,20 20,43 20,31 20,40 20,43 1.028 21.998.731
15/8/2025 20,15 20,24 -0,10% 20,15 20,42 20,25 20,24 20,42 663 14.995.850
14/8/2025 20,22 20,26 +0,15% 20,12 20,31 20,21 20,24 20,26 827 18.797.772
13/8/2025 20,45 20,23 -0,88% 20,17 20,50 20,29 20,23 20,35 751 18.690.459
12/8/2025 20,15 20,41 +1,29% 20,14 20,51 20,42 20,40 20,41 896 18.645.928
11/8/2025 20,29 20,15 -0,84% 20,15 20,34 20,21 20,15 20,27 1.108 24.309.912
8/8/2025 20,58 20,32 -0,54% 20,30 20,58 20,37 20,32 20,45 778 19.063.523
7/8/2025 20,37 20,43 +0,29% 20,27 20,61 20,44 20,43 20,55 751 18.992.504
6/8/2025 20,20 20,37 +0,10% 20,20 20,43 20,35 20,37 20,43 752 14.649.181
5/8/2025 20,35 20,35 +0,20% 20,25 20,51 20,36 20,25 20,35 725 17.502.730
4/8/2025 20,48 20,31 -1,17% 20,31 20,70 20,47 20,31 20,48 899 23.068.115
1/8/2025 20,57 20,55 +0,15% 20,40 20,69 20,56 20,41 20,55 790 21.879.288
31/7/2025 20,28 20,52 +0,59% 20,18 20,59 20,40 20,52 20,57 887 18.787.311
30/7/2025 20,40 20,40 -0,05% 20,21 20,48 20,32 20,38 20,40 609 16.034.515
29/7/2025 20,43 20,41 +0,59% 20,25 20,49 20,39 20,37 20,41 563 14.193.097
28/7/2025 20,27 20,29 -0,54% 20,15 20,42 20,27 20,29 20,31 964 33.227.737
25/7/2025 20,30 20,40 +0,99% 20,14 20,44 20,22 20,28 20,40 699 17.252.016
24/7/2025 20,25 20,20 -1,42% 20,19 20,43 20,26 20,20 20,32 774 17.597.882
23/7/2025 20,33 20,49 +0,94% 20,26 20,51 20,40 20,49 20,51 590 15.746.846
22/7/2025 20,22 20,30 -0,29% 20,22 20,63 20,43 20,30 20,40 672 17.542.014
21/7/2025 20,43 20,36 -0,68% 20,15 20,48 20,30 20,36 20,49 1.120 24.487.140
18/7/2025 20,60 20,50 -1,44% 20,25 20,71 20,52 20,45 20,50 907 22.469.549
17/7/2025 20,93 20,80 -0,38% 20,64 20,95 20,76 20,70 20,80 735 20.844.008
16/7/2025 20,60 20,88 +1,16% 20,52 20,88 20,67 20,80 20,88 969 23.866.349
15/7/2025 20,63 20,64 +0,78% 20,50 20,80 20,65 20,64 20,70 944 24.423.552
14/7/2025 20,68 20,48 -1,54% 20,37 20,74 20,50 20,48 20,63 1.250 24.699.635
11/7/2025 20,72 20,80 +0,39% 20,51 20,80 20,61 20,76 20,80 757 19.323.216
10/7/2025 20,38 20,72 +1,27% 20,25 20,84 20,64 20,65 20,72 914 24.141.478
9/7/2025 20,52 20,46 -1,11% 20,43 20,80 20,55 20,46 20,55 829 19.943.688
8/7/2025 20,77 20,69 +0,49% 20,47 20,77 20,59 20,69 20,73 917 21.231.518
7/7/2025 20,85 20,59 -0,53% 20,45 20,86 20,60 20,58 20,60 1.435 29.665.879
4/7/2025 20,46 20,70 +1,32% 20,40 20,84 20,61 20,68 20,70 952 23.004.605
3/7/2025 20,22 20,43 +0,99% 20,13 20,46 20,33 20,33 20,43 869 20.839.430
2/7/2025 20,49 20,23 +0,05% 20,00 20,50 20,16 20,20 20,23 1.188 25.955.988
1/7/2025 19,89 20,22 +1,35% 19,89 20,34 20,07 20,22 20,30 1.351 31.758.239
30/6/2025 20,05 19,95 -0,65% 19,95 20,22 20,01 19,95 20,14 2.202 46.966.906
27/6/2025 20,11 20,08 -0,54% 20,06 20,32 20,14 20,08 20,17 914 18.609.699
26/6/2025 20,30 20,19 +0,35% 20,10 20,35 20,20 20,19 20,24 954 20.945.376
25/6/2025 20,10 20,12 -0,40% 20,05 20,23 20,15 20,12 20,16 863 20.994.602
24/6/2025 20,10 20,20 +0,75% 20,05 20,33 20,19 20,10 20,20 924 24.071.994
23/6/2025 20,55 20,05 -1,43% 20,00 20,56 20,16 20,05 20,10 1.544 31.858.308
20/6/2025 20,47 20,34 -0,97% 19,62 20,49 19,93 20,33 20,36 3.208 82.948.980
18/6/2025 20,82 20,54 -1,82% 20,50 20,91 20,63 20,53 20,54 1.721 37.311.907
17/6/2025 20,90 20,92 +0,10% 20,81 21,10 20,90 20,90 20,92 989 22.571.212
16/6/2025 20,85 20,90 -0,33% 20,85 21,07 20,94 20,90 20,92 1.046 22.184.053
13/6/2025 21,00 20,97 +0,43% 20,70 21,04 20,86 20,96 20,97 1.155 23.593.174
12/6/2025 21,08 20,88 -0,67% 20,83 21,08 20,94 20,88 21,03 927 20.832.007
11/6/2025 20,87 21,02 0,00% 20,83 21,18 20,98 21,02 21,04 737 16.803.850
10/6/2025 20,98 21,02 +0,62% 20,84 21,21 20,95 21,02 21,03 865 18.959.103
9/6/2025 21,15 20,89 -1,46% 20,75 21,18 20,90 20,89 21,00 1.578 30.362.310
6/6/2025 21,22 21,20 0,00% 21,04 21,39 21,21 21,08 21,20 935 20.977.094
5/6/2025 21,21 21,20 -0,09% 21,12 21,47 21,26 21,20 21,28 783 19.640.149
4/6/2025 21,63 21,22 -0,89% 21,21 21,70 21,38 21,21 21,22 954 23.155.491
3/6/2025 21,05 21,41 +1,47% 20,92 21,59 21,30 21,41 21,54 886 22.480.035
2/6/2025 21,29 21,10 -0,42% 20,90 21,45 21,12 21,02 21,10 1.527 31.210.261
30/5/2025 21,53 21,19 -1,44% 21,07 21,53 21,20 21,13 21,19 1.229 27.146.359
29/5/2025 21,35 21,50 +0,05% 21,25 21,63 21,39 21,41 21,50 836 20.378.084
28/5/2025 21,50 21,49 -0,14% 21,45 21,66 21,55 21,49 21,52 920 21.699.513
27/5/2025 21,60 21,52 -0,32% 21,49 21,78 21,61 21,52 21,78 780 20.640.795
26/5/2025 21,34 21,59 +1,22% 21,31 21,64 21,51 21,51 21,59 829 19.346.316
23/5/2025 20,99 21,33 +2,30% 20,84 21,40 21,15 21,33 21,38 910 22.429.484
22/5/2025 21,08 20,85 -0,71% 20,85 21,30 21,05 20,85 21,03 999 23.327.950
21/5/2025 21,30 21,00 -2,33% 21,00 21,40 21,14 21,00 21,16 1.096 25.000.326
20/5/2025 21,69 21,50 -0,51% 21,21 21,69 21,41 21,42 21,50 1.092 23.107.111
19/5/2025 21,20 21,61 +1,22% 21,14 21,73 21,48 21,60 21,61 1.087 29.526.426
16/5/2025 21,42 21,35 +0,14% 21,11 21,42 21,28 21,24 21,35 1.232 37.533.153
15/5/2025 20,92 21,32 +2,16% 20,87 21,46 21,24 21,32 21,33 1.299 30.390.530
14/5/2025 20,78 20,87 +0,58% 20,72 21,03 20,88 20,85 20,87 1.013 28.136.886
13/5/2025 20,46 20,75 +2,17% 20,21 20,75 20,57 20,74 20,75 1.077 26.778.831
12/5/2025 20,55 20,31 -0,20% 20,18 20,56 20,27 20,26 20,31 1.602 36.076.814
9/5/2025 20,45 20,35 +0,74% 20,08 20,57 20,25 20,35 20,48 1.911 40.050.290
8/5/2025 20,68 20,20 -1,70% 20,13 20,68 20,30 20,20 20,25 1.974 43.894.983
7/5/2025 21,16 20,55 -1,44% 20,47 21,16 20,65 20,51 20,55 1.774 41.433.575
6/5/2025 20,81 20,85 +0,72% 20,62 21,00 20,75 20,84 20,85 1.094 27.198.944
5/5/2025 20,95 20,70 -1,90% 20,65 21,09 20,81 20,70 20,75 1.926 45.015.942
2/5/2025 21,21 21,10 -1,17% 21,02 21,28 21,13 21,10 21,28 2.503 41.495.922
29/4/2025 21,48 21,35 -0,56% 21,32 21,87 21,57 21,35 21,47 985 24.640.489
28/4/2025 21,62 21,47 -0,92% 21,42 21,84 21,55 21,47 21,53 1.273 33.543.713
25/4/2025 21,97 21,67 -1,41% 21,50 22,10 21,75 21,67 21,83 1.260 30.284.001
24/4/2025 21,91 21,98 +1,24% 21,43 21,98 21,73 21,95 21,98 939 23.882.510
23/4/2025 21,55 21,71 +0,93% 21,55 21,98 21,75 21,65 21,71 868 23.437.995
22/4/2025 21,32 21,51 -2,67% 21,24 21,64 21,50 21,51 21,65 1.194 30.811.561
17/4/2025 22,18 22,10 +1,28% 21,83 22,18 21,98 22,01 22,10 781 20.047.973
16/4/2025 21,99 21,82 -1,18% 21,82 22,16 21,94 21,82 22,00 915 20.775.547
15/4/2025 22,38 22,08 -1,87% 21,97 22,45 22,13 22,08 22,14 980 21.233.274
14/4/2025 22,27 22,50 +1,90% 22,06 22,61 22,39 22,46 22,50 909 24.460.791
11/4/2025 21,54 22,08 +2,99% 21,33 22,08 21,59 21,99 22,08 838 22.568.433
10/4/2025 21,89 21,44 -2,15% 21,23 22,02 21,59 21,40 21,44 1.086 26.655.310
9/4/2025 21,30 21,91 +2,72% 21,21 21,99 21,59 21,84 21,91 1.059 34.742.310
8/4/2025 22,10 21,33 -2,69% 21,27 22,20 21,68 21,33 21,40 1.524 36.005.863
7/4/2025 22,38 21,92 -2,66% 21,92 22,43 22,16 21,91 21,94 1.414 39.104.299
4/4/2025 22,49 22,52 -0,49% 22,20 22,65 22,42 22,45 22,52 888 25.955.214
3/4/2025 22,35 22,63 -0,13% 22,20 22,80 22,63 22,58 22,63 785 26.590.860
2/4/2025 22,96 22,66 0,00% 22,36 22,96 22,60 22,40 22,66 843 22.701.443
1/4/2025 22,53 22,66 +0,27% 22,41 22,90 22,70 22,66 22,82 1.821 29.584.742
31/3/2025 22,01 22,60 +2,54% 22,01 22,71 22,42 22,60 22,63 1.008 29.632.803
28/3/2025 22,10 22,04 -0,05% 21,98 22,33 22,08 22,04 22,08 680 19.089.841
27/3/2025 22,00 22,05 +0,18% 21,97 22,29 22,14 22,05 22,14 623 18.376.122
26/3/2025 22,24 22,01 -0,68% 21,97 22,46 22,15 22,01 22,09 744 19.225.318
25/3/2025 22,16 22,16 +0,73% 22,05 22,41 22,24 22,16 22,30 721 21.561.575
24/3/2025 22,68 22,00 -0,32% 22,00 22,68 22,18 22,00 22,12 1.028 22.722.852
21/3/2025 22,00 22,07 +0,18% 21,90 22,39 22,05 22,07 22,18 1.032 26.514.983
20/3/2025 22,08 22,03 -0,23% 22,03 22,41 22,17 22,03 22,16 1.038 26.625.151
19/3/2025 22,08 22,08 +0,09% 21,99 22,26 22,11 22,08 22,28 798 19.675.638
18/3/2025 21,97 22,06 +0,05% 21,80 22,12 21,95 22,00 22,06 936 22.773.755
17/3/2025 21,56 22,05 +2,23% 21,37 22,05 21,75 21,98 22,05 1.205 27.430.319
14/3/2025 21,40 21,57 +1,27% 21,28 21,58 21,43 21,48 21,57 1.011 28.035.618
13/3/2025 21,49 21,30 0,00% 21,21 21,55 21,39 21,27 21,30 801 18.607.438
12/3/2025 21,17 21,30 +0,90% 21,14 21,45 21,31 21,30 21,43 745 19.684.492
11/3/2025 21,28 21,11 -0,42% 21,01 21,33 21,11 21,11 21,17 1.099 19.615.470
10/3/2025 21,31 21,20 -1,94% 21,20 21,52 21,34 21,20 21,23 1.250 31.951.199
7/3/2025 21,05 21,62 +3,25% 20,97 21,72 21,36 21,54 21,62 1.269 33.629.828
6/3/2025 20,63 20,94 +0,92% 20,60 21,34 21,06 20,94 21,26 1.531 38.774.532
5/3/2025 20,76 20,75 +0,92% 20,48 20,81 20,70 20,75 20,78 2.035 27.784.944
28/2/2025 19,99 20,56 +3,01% 19,92 20,56 20,19 20,11 20,56 1.227 31.538.453
27/2/2025 20,17 19,96 -1,43% 19,83 20,37 20,00 19,96 19,99 2.437 46.271.438
26/2/2025 20,40 20,25 -0,74% 20,14 20,60 20,34 20,22 20,25 1.316 27.819.192
25/2/2025 20,51 20,40 -0,63% 20,40 20,68 20,50 20,40 20,52 1.466 31.590.229
24/2/2025 20,99 20,53 -2,19% 20,53 20,99 20,77 20,53 20,65 1.966 35.766.227
21/2/2025 21,36 20,99 -0,76% 20,85 21,43 21,02 20,95 20,99 1.939 42.166.743
20/2/2025 21,56 21,15 -2,44% 21,14 21,66 21,32 21,15 21,23 2.009 38.464.045
19/2/2025 21,72 21,68 -0,55% 21,48 21,72 21,56 21,57 21,68 1.695 30.133.978
18/2/2025 21,91 21,80 -0,37% 21,65 21,97 21,77 21,72 21,80 1.311 31.130.267
17/2/2025 21,82 21,88 +0,18% 21,82 22,03 21,95 21,88 22,00 1.094 23.657.501
14/2/2025 21,81 21,84 +0,18% 21,73 21,97 21,82 21,84 21,99 1.162 27.096.357
13/2/2025 21,94 21,80 +0,18% 21,69 22,01 21,82 21,80 21,85 956 20.506.347
12/2/2025 22,05 21,76 -1,54% 21,76 22,12 21,93 21,76 21,91 1.307 26.021.155
11/2/2025 22,10 22,10 +0,55% 22,06 22,37 22,18 22,10 22,24 838 20.772.155
10/2/2025 22,08 21,98 -0,50% 21,90 22,57 22,13 21,98 22,19 1.418 30.240.154
7/2/2025 22,48 22,09 -2,90% 21,50 22,55 21,93 22,08 22,09 2.263 52.458.760
6/2/2025 22,59 22,75 +0,84% 22,46 22,75 22,57 22,64 22,75 932 21.063.757
5/2/2025 22,38 22,56 +0,94% 22,29 22,56 22,44 22,56 22,57 756 18.796.220
4/2/2025 22,45 22,35 0,00% 22,22 22,59 22,38 22,35 22,50 924 22.019.553
3/2/2025 22,67 22,35 -2,15% 22,35 23,10 22,51 22,35 22,47 2.708 37.220.716
31/1/2025 23,05 22,84 -0,31% 22,65 23,17 22,94 22,76 22,84 1.060 28.373.222
30/1/2025 22,46 22,91 +1,01% 22,46 23,09 22,83 22,91 23,00 961 28.036.554
29/1/2025 22,62 22,68 +0,27% 22,47 22,94 22,64 22,54 22,68 858 18.179.768
28/1/2025 22,59 22,62 +0,58% 22,53 22,83 22,66 22,62 22,83 660 17.225.112
27/1/2025 22,21 22,49 +0,99% 22,11 22,80 22,44 22,49 22,80 904 24.785.391
24/1/2025 22,10 22,27 +1,18% 22,02 22,33 22,19 22,16 22,27 716 19.224.743
23/1/2025 22,52 22,01 -1,96% 22,00 22,70 22,22 22,01 22,17 1.175 25.874.812
22/1/2025 22,31 22,45 +0,63% 22,20 22,53 22,34 22,30 22,45 812 18.741.138
21/1/2025 22,47 22,31 -0,76% 22,27 22,60 22,43 22,31 22,50 880 21.582.417
20/1/2025 22,37 22,48 +0,49% 22,37 22,61 22,50 22,48 22,55 822 19.177.033
17/1/2025 22,14 22,37 +0,77% 22,10 22,62 22,42 22,37 22,57 910 20.718.733
16/1/2025 22,42 22,20 -1,03% 22,07 22,42 22,17 22,20 22,22 906 20.067.606
15/1/2025 22,30 22,43 +0,85% 22,08 22,48 22,26 22,28 22,43 1.221 24.009.894
14/1/2025 22,24 22,24 +0,41% 22,02 22,25 22,13 22,14 22,24 829 17.009.852
13/1/2025 22,20 22,15 +0,23% 22,10 22,35 22,24 22,15 22,18 951 19.915.626
10/1/2025 22,40 22,10 -1,73% 22,09 22,49 22,19 22,10 22,30 1.114 24.972.254
9/1/2025 22,49 22,49 -0,71% 22,31 22,49 22,41 22,35 22,49 839 18.175.327
8/1/2025 22,69 22,65 -0,22% 22,45 22,69 22,58 22,60 22,65 954 20.516.567
7/1/2025 22,74 22,70 +0,44% 22,59 23,06 22,80 22,70 22,80 1.206 26.751.576
6/1/2025 22,34 22,60 +2,40% 22,26 22,76 22,55 22,60 22,76 1.152 26.789.205
3/1/2025 22,32 22,07 -0,09% 22,06 22,37 22,13 22,07 22,10 1.128 25.167.516
2/1/2025 22,27 22,09 +0,14% 21,91 22,58 22,06 22,09 22,59 1.958 39.535.243
30/12/2024 22,30 22,06 -0,99% 22,00 22,50 22,17 22,06 22,07 1.638 34.206.876
27/12/2024 22,56 22,28 -1,76% 22,20 22,75 22,40 22,28 22,33 1.564 33.167.782
26/12/2024 22,55 22,68 +0,71% 22,40 22,83 22,53 22,55 22,68 1.492 35.179.743
23/12/2024 22,90 22,52 -1,87% 22,50 22,90 22,66 22,52 22,73 1.884 40.467.422
20/12/2024 22,85 22,95 +0,57% 22,68 23,08 22,89 22,95 23,08 1.145 31.151.950
19/12/2024 22,72 22,82 +0,53% 22,62 22,96 22,81 22,82 22,90 1.160 29.975.677
18/12/2024 23,20 22,70 -2,20% 22,54 23,32 22,85 22,63 22,70 1.920 46.032.092
17/12/2024 23,35 23,21 -0,90% 23,21 23,56 23,36 23,21 23,30 1.024 29.158.056
16/12/2024 23,46 23,42 -0,34% 23,31 23,65 23,47 23,35 23,42 1.233 28.724.110
13/12/2024 23,27 23,50 +1,21% 23,22 23,54 23,42 23,44 23,50 883 21.114.011
12/12/2024 23,69 23,22 -1,65% 23,08 23,70 23,39 23,22 23,30 1.231 31.325.976
11/12/2024 23,20 23,61 +1,29% 23,20 23,80 23,42 23,61 23,80 1.172 31.175.585
10/12/2024 23,20 23,31 +0,65% 23,20 23,50 23,35 23,31 23,39 991 30.688.393
9/12/2024 23,06 23,16 +0,26% 23,02 23,31 23,12 23,16 23,32 1.307 32.877.432
6/12/2024 23,30 23,10 -0,73% 23,03 23,50 23,17 23,10 23,29 1.737 36.321.225
5/12/2024 23,44 23,27 -1,02% 23,25 23,75 23,48 23,27 23,43 1.314 31.098.537
4/12/2024 23,25 23,51 +1,42% 23,25 23,59 23,43 23,35 23,51 951 29.739.239
3/12/2024 23,51 23,18 -1,40% 23,18 23,61 23,38 23,18 23,39 1.635 40.849.857
2/12/2024 23,63 23,51 -0,21% 23,42 23,80 23,63 23,42 23,51 1.506 41.430.355
29/11/2024 23,61 23,56 +0,13% 23,32 23,74 23,55 23,56 23,75 1.400 34.420.971
28/11/2024 23,61 23,53 -0,51% 23,32 23,65 23,53 23,53 23,57 1.253 30.565.154
27/11/2024 23,80 23,65 -1,09% 23,50 23,96 23,70 23,65 23,74 1.241 32.855.355
26/11/2024 23,92 23,91 +0,17% 23,75 24,13 23,94 23,78 23,91 1.093 27.858.335
25/11/2024 23,99 23,87 -0,13% 23,80 24,01 23,92 23,87 24,00 1.388 33.932.618
22/11/2024 23,80 23,90 +0,21% 23,67 23,92 23,76 23,73 23,90 1.155 30.337.040
21/11/2024 23,76 23,85 +0,51% 23,61 23,91 23,76 23,74 23,85 1.484 34.979.612
19/11/2024 24,10 23,73 -1,13% 23,69 24,13 23,88 23,73 23,82 1.382 33.882.767
18/11/2024 23,99 24,00 0,00% 23,75 24,18 23,97 24,00 24,02 1.793 44.095.033
14/11/2024 23,64 24,00 +2,56% 23,45 24,10 23,87 23,87 24,00 2.444 54.671.151
13/11/2024 23,50 23,40 -0,55% 23,39 23,77 23,61 23,40 23,64 1.030 25.842.013
12/11/2024 23,60 23,53 -0,68% 23,46 23,82 23,61 23,53 23,56 1.167 32.630.678
11/11/2024 23,85 23,69 -0,46% 23,53 23,96 23,62 23,63 23,69 1.694 58.927.342
8/11/2024 23,60 23,80 +0,85% 23,24 23,87 23,58 23,75 23,80 1.501 40.838.965
7/11/2024 24,44 23,60 -3,59% 23,56 25,30 24,25 23,60 23,78 2.079 59.059.800
6/11/2024 23,65 24,48 +2,64% 23,63 24,69 24,26 24,44 24,48 1.387 41.334.302
5/11/2024 23,90 23,85 +0,72% 23,65 24,04 23,77 23,85 24,05 1.069 28.073.581
4/11/2024 23,50 23,68 +0,68% 23,46 23,87 23,68 23,68 23,77 1.270 33.290.173
1/11/2024 23,55 23,52 -0,47% 23,35 23,68 23,56 23,52 23,53 1.106 29.975.756
31/10/2024 23,69 23,63 +0,13% 23,42 23,81 23,61 23,57 23,63 1.081 29.912.485
30/10/2024 23,60 23,60 -0,08% 23,58 23,72 23,66 23,60 23,72 850 24.404.948
29/10/2024 23,79 23,62 +0,17% 23,52 23,79 23,62 23,59 23,62 981 26.589.339
28/10/2024 23,52 23,58 +0,34% 23,50 23,74 23,63 23,58 23,65 1.102 26.581.928
25/10/2024 23,30 23,50 +0,09% 23,30 23,80 23,55 23,50 23,53 1.200 34.853.499
24/10/2024 23,07 23,48 +1,60% 22,99 23,48 23,19 23,40 23,48 1.356 38.258.647
23/10/2024 23,22 23,11 -6,63% 22,99 23,39 23,12 23,11 23,16 2.672 73.785.187
22/10/2024 24,84 24,75 -0,72% 24,57 25,10 24,70 24,75 24,77 1.072 31.111.119
21/10/2024 24,74 24,93 +1,42% 24,57 25,05 24,82 24,93 24,99 1.395 45.572.583
18/10/2024 24,53 24,58 +0,53% 24,44 24,95 24,51 24,56 24,58 1.183 43.687.140
17/10/2024 24,66 24,45 -0,93% 24,41 24,96 24,59 24,45 24,54 1.454 50.001.044
16/10/2024 24,70 24,68 -0,08% 24,52 24,90 24,74 24,68 24,80 1.205 36.454.148
15/10/2024 25,23 24,70 -1,63% 24,69 25,23 24,88 24,70 24,73 1.529 42.548.395
14/10/2024 24,75 25,11 +1,91% 24,69 25,23 24,92 25,10 25,11 1.464 40.475.802
11/10/2024 24,73 24,64 -0,44% 24,64 24,95 24,72 24,64 24,70 1.372 39.613.161
10/10/2024 24,97 24,75 -0,72% 24,71 25,15 24,85 24,75 24,78 1.535 45.960.559
9/10/2024 25,13 24,93 -0,99% 24,93 25,49 25,04 24,93 25,05 1.420 38.196.185
8/10/2024 25,28 25,18 -0,43% 25,05 25,28 25,17 25,18 25,19 1.220 35.446.528
7/10/2024 25,35 25,29 +0,80% 25,15 25,50 25,24 25,24 25,29 1.434 36.497.622
4/10/2024 25,26 25,09 -0,24% 25,04 25,27 25,13 25,09 25,12 1.254 35.841.387
3/10/2024 25,51 25,15 -1,64% 25,15 25,52 25,28 25,15 25,34 1.203 32.723.898
2/10/2024 25,41 25,57 +1,59% 25,02 25,60 25,45 25,44 25,57 1.033 29.972.702
1/10/2024 25,38 25,17 -1,29% 25,08 25,62 25,30 25,16 25,17 1.638 49.579.099
30/9/2024 25,35 25,50 +0,16% 25,19 25,58 25,36 25,45 25,50 1.356 41.611.011
26/9/2024 25,96 25,46 -0,93% 25,45 25,99 25,61 25,46 25,62 1.244 36.866.196
25/9/2024 25,76 25,70 +0,04% 25,70 26,38 25,90 25,70 25,80 1.044 31.275.487
24/9/2024 25,90 25,69 -0,23% 25,46 25,90 25,67 25,69 25,78 1.134 39.101.044
23/9/2024 25,07 25,75 +0,35% 24,90 25,96 25,57 25,75 25,76 1.625 60.115.637
20/9/2024 26,40 25,66 -1,69% 25,45 26,47 25,71 25,59 25,66 2.143 65.724.151
19/9/2024 26,73 26,10 -2,54% 25,92 26,98 26,36 26,06 26,10 1.393 45.983.457
18/9/2024 26,82 26,78 -0,07% 26,60 27,09 26,86 26,71 26,78 1.029 33.892.306
17/9/2024 26,79 26,80 -0,15% 26,70 27,05 26,87 26,80 26,94 1.172 43.740.631
16/9/2024 26,90 26,84 +0,19% 26,55 27,10 26,91 26,84 26,85 1.478 41.501.245
13/9/2024 26,55 26,79 +1,09% 26,53 26,90 26,78 26,78 26,79 1.097 31.351.295
12/9/2024 26,30 26,50 +0,38% 26,18 26,59 26,39 26,50 26,51 952 27.060.984
11/9/2024 26,55 26,40 +0,53% 26,06 26,74 26,28 26,35 26,40 986 31.116.733
10/9/2024 26,44 26,26 +0,31% 26,00 26,48 26,25 26,26 26,35 1.156 35.865.085
9/9/2024 26,55 26,18 -1,47% 26,15 26,67 26,33 26,18 26,24 1.715 44.834.573
6/9/2024 26,68 26,57 -0,08% 26,50 26,82 26,65 26,56 26,57 1.285 34.598.716
5/9/2024 26,47 26,59 +0,42% 26,47 26,81 26,68 26,58 26,59 1.389 45.500.618
4/9/2024 25,74 26,48 +3,84% 25,64 26,55 26,27 26,30 26,48 1.506 46.453.620
3/9/2024 25,90 25,50 -1,12% 25,50 25,91 25,70 25,50 25,64 1.685 48.529.911
2/9/2024 25,85 25,79 -0,54% 25,00 25,85 25,42 25,59 25,80 2.746 74.035.777
30/8/2024 25,71 25,93 +0,89% 25,56 26,00 25,80 25,85 25,93 1.605 46.288.857
29/8/2024 26,14 25,70 -1,23% 25,70 26,19 25,83 25,70 25,81 1.377 43.006.246
28/8/2024 26,00 26,02 -0,15% 25,86 26,18 26,03 26,00 26,02 877 26.593.790
27/8/2024 25,86 26,06 +0,62% 25,85 26,15 25,98 26,06 26,13 1.037 31.213.110
26/8/2024 25,90 25,90 -0,50% 25,82 26,04 25,92 25,90 26,00 1.205 36.147.461
23/8/2024 25,88 26,03 +1,17% 25,77 26,09 25,97 25,96 26,03 920 28.087.300
22/8/2024 26,19 25,73 -1,79% 25,56 26,19 25,81 25,73 25,75 1.646 47.671.993
21/8/2024 26,21 26,20 -0,04% 26,05 26,44 26,21 26,19 26,20 1.043 31.562.327
20/8/2024 26,28 26,21 +0,04% 25,93 26,31 26,15 26,21 26,27 1.109 30.563.549
19/8/2024 25,99 26,20 +1,16% 25,82 26,20 26,00 26,11 26,20 1.261 36.667.142
16/8/2024 26,10 25,90 -0,31% 25,82 26,16 25,97 25,89 25,90 1.365 40.740.053
15/8/2024 26,37 25,98 -0,80% 25,89 26,37 26,03 25,98 26,04 1.485 44.723.650
14/8/2024 25,98 26,19 +0,31% 25,91 26,33 26,15 26,10 26,19 1.085 34.530.448
13/8/2024 26,01 26,11 +0,62% 25,95 26,23 26,07 26,11 26,24 1.019 31.319.617
12/8/2024 26,03 25,95 -0,88% 25,90 26,30 26,08 25,95 26,03 1.217 37.915.174
9/8/2024 26,00 26,18 +1,71% 25,81 26,37 26,15 26,18 26,25 986 32.436.653
8/8/2024 25,52 25,74 +0,74% 25,52 25,96 25,77 25,74 25,85 975 29.632.064
7/8/2024 25,70 25,55 -1,01% 25,50 25,97 25,71 25,55 25,68 1.398 35.495.418
6/8/2024 26,01 25,81 +0,04% 25,66 26,01 25,79 25,81 25,87 1.338 36.887.616
5/8/2024 25,62 25,80 +0,04% 25,09 25,80 25,52 25,77 25,80 1.963 55.601.056
2/8/2024 26,50 25,79 -1,71% 25,79 26,79 26,08 25,79 25,85 1.636 46.059.388
1/8/2024 26,48 26,24 -0,61% 26,21 26,65 26,39 26,24 26,29 1.329 49.307.320
31/7/2024 26,30 26,40 +0,15% 26,14 26,55 26,31 26,35 26,40 1.183 34.881.141
30/7/2024 26,36 26,36 -0,53% 26,10 26,50 26,27 26,36 26,46 1.051 32.483.612
29/7/2024 26,80 26,50 -0,93% 26,39 26,85 26,56 26,50 26,56 1.059 35.536.119
26/7/2024 26,47 26,75 +1,21% 26,39 26,84 26,59 26,73 26,85 893 30.732.366
25/7/2024 26,88 26,43 -1,64% 26,43 26,88 26,66 26,43 26,79 1.015 36.115.507
24/7/2024 26,87 26,87 -0,30% 26,64 26,99 26,78 26,85 26,87 987 30.566.205
23/7/2024 27,32 26,95 -1,28% 26,80 27,32 26,97 26,90 26,95 1.209 37.990.164
22/7/2024 27,56 27,30 -1,19% 27,13 27,75 27,28 27,30 27,38 1.445 49.143.608
19/7/2024 27,51 27,63 +0,66% 27,46 27,75 27,53 27,63 26,95 762 22.915.785
18/7/2024 27,80 27,45 -1,82% 27,35 27,97 27,56 27,45 27,55 1.070 38.027.693
17/7/2024 26,95 27,96 +4,17% 26,74 28,42 27,60 27,96 28,00 1.321 51.881.353
16/7/2024 27,07 26,84 -0,63% 26,83 27,14 26,96 26,84 26,88 1.163 30.142.756
15/7/2024 27,16 27,01 -0,66% 26,86 27,29 27,00 27,00 27,01 1.350 36.247.181
12/7/2024 26,94 27,19 +1,15% 26,66 27,19 27,01 27,16 27,19 991 34.265.093
11/7/2024 26,81 26,88 +0,86% 26,56 26,99 26,77 26,84 26,88 957 32.932.019
10/7/2024 26,80 26,65 -0,11% 26,65 26,99 26,85 26,65 26,70 986 29.148.364
9/7/2024 26,88 26,68 -0,63% 26,65 27,16 26,90 26,68 26,71 992 31.719.171
8/7/2024 26,89 26,85 +0,07% 26,60 27,04 26,92 26,85 26,93 1.180 34.586.777
5/7/2024 27,05 26,83 -0,41% 26,00 27,06 26,72 26,83 26,97 1.318 48.330.917
4/7/2024 26,27 26,94 +3,02% 26,25 27,14 26,70 26,87 26,94 1.333 45.069.904
3/7/2024 25,88 26,15 +1,36% 25,82 26,28 26,05 26,15 26,16 1.032 32.264.633
2/7/2024 25,80 25,80 -0,12% 25,80 26,04 25,92 25,80 26,00 1.176 32.089.582
1/7/2024 25,64 25,83 +0,78% 25,49 26,10 25,81 25,83 25,85 1.585 42.176.242
28/6/2024 25,75 25,63 -0,97% 25,59 25,88 25,73 25,63 25,75 1.249 33.576.887
27/6/2024 25,52 25,88 +1,41% 25,42 25,88 25,63 25,88 25,89 884 27.928.072
26/6/2024 25,75 25,52 -1,24% 25,37 25,81 25,56 25,52 25,62 989 30.243.729
25/6/2024 25,78 25,84 +0,12% 25,71 25,97 25,80 25,84 25,95 956 24.435.166
24/6/2024 25,45 25,81 +0,82% 25,39 25,90 25,66 25,81 25,87 1.119 32.640.291
21/6/2024 25,62 25,60 +1,23% 25,40 25,70 25,53 25,60 25,64 1.077 26.734.131
20/6/2024 25,55 25,29 -0,59% 25,26 25,67 25,40 25,29 25,30 1.036 26.984.154
19/6/2024 25,19 25,44 +0,59% 25,11 25,52 25,30 25,44 25,48 825 25.931.849
18/6/2024 25,53 25,29 -0,98% 25,29 25,80 25,57 25,29 25,48 998 28.168.410
17/6/2024 25,54 25,54 -0,55% 25,30 25,76 25,57 25,54 25,68 1.127 36.526.918
14/6/2024 25,44 25,68 +0,75% 25,40 25,80 25,65 25,63 25,68 1.252 54.989.743
13/6/2024 25,19 25,49 +1,19% 25,07 25,55 25,24 25,41 25,49 894 26.800.862
12/6/2024 25,20 25,19 -0,24% 25,07 25,48 25,23 25,10 25,19 940 28.411.476
11/6/2024 24,97 25,25 +0,88% 24,92 25,45 25,27 25,25 25,34 1.102 31.491.666
10/6/2024 24,85 25,03 +0,48% 24,83 25,58 25,16 25,00 25,03 1.517 47.833.109
7/6/2024 24,81 24,91 -0,24% 24,71 25,16 24,91 24,91 24,92 1.169 31.683.863
6/6/2024 24,75 24,97 +0,85% 24,65 25,05 24,87 24,95 24,97 1.193 31.880.383
5/6/2024 25,30 24,76 -2,79% 24,71 25,42 24,97 24,76 24,81 1.763 44.340.633
4/6/2024 26,44 25,47 -3,89% 25,31 26,44 25,76 25,40 25,47 1.589 44.944.707
3/6/2024 25,34 26,50 +3,84% 25,26 26,51 25,88 26,47 26,51 3.525 79.059.962
31/5/2024 25,30 25,52 +0,87% 24,90 25,53 25,19 25,36 25,52 1.274 42.871.486
29/5/2024 25,46 25,30 +0,04% 25,14 25,50 25,36 25,27 25,30 923 29.463.495
28/5/2024 25,21 25,29 +0,12% 25,21 25,56 25,40 25,29 25,40 856 23.887.429
27/5/2024 25,34 25,26 +0,24% 25,12 25,44 25,28 25,26 25,49 888 25.455.263
24/5/2024 25,21 25,20 +0,28% 25,14 25,45 25,24 25,20 25,37 920 23.984.799
23/5/2024 25,33 25,13 -0,91% 25,07 25,47 25,21 25,13 25,24 1.023 24.165.923
22/5/2024 25,54 25,36 -0,55% 25,20 25,60 25,36 25,25 25,39 1.056 29.135.646
21/5/2024 25,44 25,50 0,00% 25,40 25,67 25,47 25,47 25,50 989 23.468.399
20/5/2024 25,37 25,50 +0,71% 25,30 25,76 25,55 25,50 25,59 1.248 34.166.026
17/5/2024 25,49 25,32 -1,06% 25,25 25,59 25,37 25,32 25,35 1.251 32.188.415
16/5/2024 25,27 25,59 +1,15% 25,25 25,65 25,38 25,44 25,59 1.069 26.461.427
15/5/2024 25,45 25,30 0,00% 25,30 25,76 25,46 25,30 25,41 1.176 29.452.421
14/5/2024 25,71 25,30 -1,75% 25,30 25,98 25,60 25,30 25,60 1.047 36.809.651
13/5/2024 25,40 25,75 +1,62% 25,30 25,80 25,61 25,65 25,75 1.130 34.662.977
10/5/2024 25,76 25,34 -1,40% 25,34 26,00 25,71 25,34 25,70 909 25.475.182
9/5/2024 25,80 25,70 -1,57% 24,81 25,80 25,38 25,66 25,76 1.432 47.136.529
8/5/2024 25,80 26,11 +0,69% 25,62 26,11 25,84 25,98 26,13 985 32.131.828
7/5/2024 25,50 25,93 +1,69% 25,50 25,99 25,83 25,88 25,93 934 26.542.009
6/5/2024 25,64 25,50 -0,39% 25,40 25,97 25,63 25,50 25,63 1.330 38.712.741
3/5/2024 25,08 25,60 +1,83% 25,08 25,99 25,54 25,60 25,90 1.140 33.490.331
2/5/2024 25,83 25,14 -3,31% 24,96 25,99 25,40 25,14 25,25 1.763 50.425.309
30/4/2024 26,09 26,00 -0,08% 25,66 26,11 25,86 25,77 26,00 1.217 43.407.718
29/4/2024 25,45 26,02 +1,92% 25,40 26,14 25,75 25,90 26,02 1.303 40.358.192
26/4/2024 25,12 25,53 +2,00% 25,07 25,54 25,32 25,49 25,53 861 25.162.456
25/4/2024 25,80 25,03 -3,62% 25,03 25,90 25,32 25,03 25,16 1.031 28.821.571
24/4/2024 26,00 25,97 -1,25% 25,68 26,05 25,83 25,77 25,97 817 30.998.631
23/4/2024 25,84 26,30 +1,86% 25,61 26,30 25,88 26,00 26,30 1.033 31.318.258
22/4/2024 26,32 25,82 -1,30% 25,82 26,59 26,14 25,82 25,98 1.351 53.263.800
19/4/2024 25,10 26,16 +4,26% 25,10 26,28 25,78 26,11 26,16 1.320 44.464.698
18/4/2024 24,89 25,09 +0,56% 24,87 25,48 25,24 25,00 25,09 1.003 29.446.331
17/4/2024 24,99 24,95 -0,04% 24,85 25,39 25,11 24,95 25,01 1.119 38.042.055
16/4/2024 24,72 24,96 +1,30% 24,30 25,50 24,99 24,96 25,15 1.385 44.359.047
15/4/2024 24,76 24,64 +0,04% 24,60 24,83 24,69 24,63 24,64 1.386 37.274.162
12/4/2024 25,18 24,63 -2,26% 24,63 25,25 24,80 24,63 24,80 1.612 44.937.192
11/4/2024 25,03 25,20 +0,64% 24,86 25,38 25,11 25,07 25,20 1.178 29.723.620
10/4/2024 25,41 25,04 -1,84% 24,97 25,46 25,24 24,97 25,04 1.175 36.068.828
9/4/2024 24,93 25,51 +2,04% 24,93 25,65 25,44 25,51 25,56 1.351 42.879.485
8/4/2024 24,99 25,00 +0,04% 24,82 25,13 24,93 25,00 25,09 1.545 44.129.993
5/4/2024 25,16 24,99 -0,28% 24,75 25,34 25,07 24,98 24,99 1.378 45.856.616
4/4/2024 24,78 25,06 +1,01% 24,75 25,33 25,13 25,06 25,15 1.321 49.920.867
3/4/2024 24,87 24,81 -0,40% 24,48 24,99 24,79 24,81 24,82 1.362 33.359.471
2/4/2024 25,01 24,91 -1,07% 24,85 25,19 24,99 24,91 25,07 1.362 38.738.811
1/4/2024 24,61 25,18 +2,27% 24,61 25,27 25,03 25,18 25,19 1.912 58.498.876
28/3/2024 24,80 24,62 -0,49% 24,56 25,02 24,80 24,60 24,62 1.463 42.819.343
27/3/2024 24,35 24,74 +2,61% 24,30 24,82 24,63 24,74 24,75 1.498 41.933.964
26/3/2024 24,00 24,11 +0,67% 23,89 24,17 24,03 24,11 24,14 1.302 37.200.899
25/3/2024 23,85 23,95 +0,29% 23,85 24,07 23,95 23,95 23,98 1.525 43.637.939
22/3/2024 24,05 23,88 -0,67% 23,76 24,10 23,84 23,83 23,88 1.873 39.749.300
21/3/2024 24,00 24,04 +0,17% 23,96 24,20 24,07 24,02 24,04 1.344 43.225.692
20/3/2024 23,76 24,00 +0,84% 23,74 24,00 23,84 23,95 24,00 1.666 53.028.475
19/3/2024 23,66 23,80 +0,63% 23,66 23,93 23,78 23,79 23,80 1.457 37.520.718
18/3/2024 23,70 23,65 -0,13% 23,36 23,87 23,69 23,65 23,73 2.026 53.422.680
15/3/2024 23,79 23,68 -0,67% 23,59 23,89 23,72 23,68 23,72 2.136 49.412.057
14/3/2024 23,81 23,84 +0,13% 23,72 23,96 23,80 23,84 23,85 1.649 37.097.780
13/3/2024 23,94 23,81 -0,96% 23,81 24,03 23,93 23,81 23,97 1.508 35.836.917
12/3/2024 24,01 24,04 +0,33% 23,90 24,12 23,97 23,94 24,04 1.492 36.253.862
11/3/2024 24,08 23,96 -0,37% 23,88 24,19 24,01 23,96 24,04 1.927 46.569.563
8/3/2024 23,98 24,05 +0,17% 23,70 24,17 23,97 0,00 0,00 1.921 53.249.371
7/3/2024 23,99 24,01 +0,04% 23,88 24,10 23,99 23,95 24,01 1.548 37.883.522
6/3/2024 24,14 24,00 -0,99% 23,83 24,24 23,95 23,92 24,00 1.872 50.198.391
5/3/2024 23,95 24,24 +0,62% 23,90 24,24 24,12 24,12 24,24 1.599 37.452.265
4/3/2024 24,01 24,09 +0,75% 23,85 24,09 23,95 24,00 24,09 2.171 57.492.508
1/3/2024 24,00 23,91 -0,17% 23,72 24,01 23,87 23,89 23,91 2.286 53.862.445
29/2/2024 24,05 23,95 -0,70% 23,70 24,05 23,82 23,91 23,95 2.540 59.974.138
28/2/2024 23,87 24,12 +1,17% 23,77 24,24 23,99 24,10 24,12 1.493 40.674.070
27/2/2024 23,70 23,84 +0,17% 23,70 24,19 23,96 23,83 23,84 1.464 39.399.925
26/2/2024 23,65 23,80 +0,34% 23,56 23,80 23,64 23,66 23,80 2.141 49.225.499
23/2/2024 23,99 23,72 -1,37% 23,66 24,29 23,86 0,00 0,00 2.213 55.797.898
22/2/2024 23,99 24,05 +1,52% 23,67 24,09 23,93 23,94 24,05 2.090 50.421.271
21/2/2024 24,00 23,69 -1,04% 23,68 24,19 23,86 23,69 23,74 2.088 49.404.188
20/2/2024 23,70 23,94 +0,80% 23,60 23,99 23,78 23,94 23,97 2.347 46.441.054
19/2/2024 23,98 23,75 -1,04% 23,67 24,01 23,81 23,75 23,82 2.254 50.804.732
16/2/2024 23,73 24,00 +1,35% 23,60 24,03 23,83 24,00 24,01 2.286 60.127.266
15/2/2024 23,27 23,68 +1,85% 23,25 23,74 23,62 23,63 23,68 2.196 54.615.163
14/2/2024 23,84 23,25 -2,31% 23,21 23,85 23,41 23,25 23,30 3.340 76.759.791
9/2/2024 24,30 23,80 -2,02% 23,73 24,30 23,93 0,00 0,00 2.409 58.317.872
8/2/2024 24,55 24,29 -0,98% 23,43 24,62 23,96 24,21 24,29 4.151 103.123.337
7/2/2024 24,44 24,53 +1,11% 24,25 24,67 24,52 24,53 24,62 1.878 50.329.817
6/2/2024 24,20 24,26 +0,33% 24,16 24,54 24,40 24,26 24,40 2.084 45.609.733
5/2/2024 24,71 24,18 -2,03% 24,18 24,71 24,38 24,18 24,28 2.856 64.594.629
2/2/2024 24,61 24,68 +0,57% 24,46 24,80 24,62 24,68 24,70 1.908 44.998.045
1/2/2024 24,73 24,54 -0,77% 24,22 24,93 24,54 24,52 24,54 2.918 73.832.339
31/1/2024 24,98 24,73 -1,00% 24,70 25,38 25,05 24,73 24,74 1.590 41.928.433
30/1/2024 24,91 24,98 -0,28% 24,85 24,98 24,91 24,95 24,98 1.337 34.874.418
29/1/2024 25,59 25,05 -0,99% 24,87 25,61 25,08 25,00 25,05 1.816 44.337.888
26/1/2024 25,30 25,30 -0,08% 25,01 25,48 25,17 25,28 25,30 1.181 33.026.074
25/1/2024 25,27 25,32 +1,28% 25,13 25,42 25,28 25,17 25,32 1.133 34.011.285
24/1/2024 25,48 25,00 -1,92% 24,99 25,79 25,37 25,00 25,04 1.425 41.446.943
23/1/2024 24,74 25,49 +3,20% 24,74 25,49 25,13 25,39 25,49 1.415 37.535.741
22/1/2024 24,99 24,70 -1,20% 24,69 25,10 24,84 24,70 24,75 2.360 48.223.189
19/1/2024 24,88 25,00 +0,44% 24,79 25,21 24,97 25,00 25,06 1.336 36.445.652
18/1/2024 25,20 24,89 -1,23% 24,75 25,24 24,88 24,84 24,89 1.872 46.869.302
17/1/2024 24,92 25,20 +0,84% 24,81 25,34 25,12 25,20 25,21 1.660 43.379.851
16/1/2024 24,90 24,99 +0,36% 24,79 25,00 24,90 24,99 25,00 2.040 50.915.940
15/1/2024 24,98 24,90 -0,40% 24,77 25,00 24,91 24,90 24,97 2.465 53.066.291
12/1/2024 24,66 25,00 +1,42% 24,65 25,20 24,94 24,98 25,00 1.819 49.447.444
11/1/2024 25,00 24,65 -1,79% 24,37 25,09 24,70 24,65 24,72 2.813 70.273.065
10/1/2024 25,16 25,10 +0,32% 24,99 25,47 25,19 25,03 25,10 2.014 52.689.678
9/1/2024 26,00 25,02 -2,95% 25,02 26,00 25,43 25,02 25,37 2.429 65.415.146
8/1/2024 25,62 25,78 +0,47% 25,57 25,85 25,72 25,78 25,84 2.229 54.753.030
5/1/2024 25,84 25,66 -0,74% 25,55 26,03 25,78 25,66 25,76 1.878 55.623.222
4/1/2024 25,90 25,85 -0,23% 25,60 25,99 25,79 25,85 25,86 2.187 52.113.465
3/1/2024 26,04 25,91 -1,37% 25,85 26,14 25,98 25,91 25,96 2.066 55.199.901
2/1/2024 26,71 26,27 -0,49% 25,92 26,71 26,18 26,03 26,27 3.152 86.321.183
28/12/2023 26,36 26,40 +0,08% 26,21 26,54 26,36 26,36 26,40 1.948 58.930.544
27/12/2023 26,30 26,38 +0,30% 26,00 26,58 26,26 26,38 26,49 1.714 47.459.289
26/12/2023 26,00 26,30 +2,14% 25,60 26,30 25,97 26,20 26,30 2.002 58.487.315
22/12/2023 26,00 25,75 -0,04% 25,67 26,13 25,84 25,75 25,89 1.803 54.087.451
21/12/2023 26,00 25,76 -1,00% 25,50 26,29 25,98 25,76 25,85 1.797 60.001.246
20/12/2023 26,70 26,02 -5,00% 25,81 26,70 26,17 25,92 26,02 2.375 73.616.499
19/12/2023 25,90 27,39 +5,92% 25,90 27,39 26,57 26,55 27,40 1.930 74.695.742
18/12/2023 26,17 25,86 -1,60% 25,65 26,44 26,01 25,86 26,00 2.098 56.902.826
15/12/2023 25,45 26,28 +3,75% 25,44 26,44 25,83 26,02 26,28 2.197 62.517.964
14/12/2023 24,82 25,33 +2,34% 24,82 25,87 25,48 25,33 25,35 2.077 71.739.739
13/12/2023 24,30 24,75 +1,89% 24,28 24,98 24,50 24,75 24,82 1.678 44.620.015
12/12/2023 24,28 24,29 +0,12% 24,25 24,56 24,33 24,29 24,32 1.621 42.236.799
11/12/2023 24,42 24,26 -0,66% 24,26 24,80 24,46 24,26 24,37 2.201 53.871.741
8/12/2023 24,53 24,42 -0,29% 24,32 24,60 24,49 24,42 24,46 1.832 44.958.232
7/12/2023 24,20 24,49 +1,20% 24,20 24,58 24,43 24,46 24,49 1.765 43.368.967
6/12/2023 24,78 24,20 -1,22% 24,20 24,78 24,47 24,20 24,42 2.313 58.703.664
5/12/2023 24,70 24,50 -1,21% 24,42 24,90 24,60 24,50 24,70 2.301 62.442.894
4/12/2023 24,64 24,80 +0,65% 24,50 25,05 24,81 24,80 24,84 2.469 66.573.929
1/12/2023 24,11 24,64 +2,33% 24,02 24,91 24,43 24,64 24,72 3.170 88.173.413
30/11/2023 24,20 24,08 -0,45% 24,07 24,30 24,16 24,08 24,22 3.026 75.731.762
29/11/2023 24,30 24,19 -0,45% 24,02 24,59 24,30 24,19 24,20 2.208 58.737.057
28/11/2023 24,35 24,30 -0,21% 24,09 24,46 24,28 24,30 24,35 2.444 69.054.138
27/11/2023 24,50 24,35 -0,41% 24,15 24,50 24,32 24,29 24,35 3.191 79.685.119
24/11/2023 24,50 24,45 -0,41% 24,11 24,65 24,35 24,30 24,45 4.855 128.500.685
23/11/2023 24,16 24,55 +2,25% 24,03 24,55 24,32 24,41 24,55 1.774 41.509.122
22/11/2023 24,02 24,01 -0,12% 24,00 24,46 24,17 24,01 24,13 2.485 61.318.905
21/11/2023 24,40 24,04 -1,03% 23,97 24,50 24,16 24,04 24,20 3.263 78.710.096
20/11/2023 24,51 24,29 -0,90% 24,06 24,51 24,24 24,29 24,38 2.389 55.743.715
17/11/2023 24,61 24,51 +0,57% 24,21 24,75 24,40 24,33 24,51 2.273 64.018.842
16/11/2023 24,58 24,37 -0,89% 24,24 24,80 24,45 24,37 24,50 3.147 68.401.613
14/11/2023 23,89 24,59 +3,10% 23,86 24,67 24,40 24,53 24,59 2.113 57.338.107
13/11/2023 24,11 23,85 -1,04% 23,85 24,20 24,03 23,85 23,95 2.912 69.822.487
10/11/2023 24,29 24,10 -0,37% 24,06 24,55 24,29 24,10 24,18 2.105 54.639.012
9/11/2023 24,03 24,19 +1,09% 23,88 24,67 24,34 24,19 24,47 2.091 63.544.620
8/11/2023 25,31 23,93 -5,45% 23,86 25,35 24,12 23,93 23,97 5.981 150.851.938
7/11/2023 25,32 25,31 +0,44% 25,04 25,88 25,48 25,31 25,75 2.101 78.040.203
6/11/2023 25,18 25,20 +0,16% 25,04 25,60 25,29 25,15 25,27 2.111 59.397.370
3/11/2023 24,60 25,16 +2,28% 24,57 25,30 24,92 25,16 25,17 1.968 55.291.107
1/11/2023 24,74 24,60 +0,20% 24,40 24,90 24,60 24,59 24,60 1.930 54.678.901
31/10/2023 23,99 24,55 +2,81% 23,85 24,70 24,22 24,55 24,59 1.752 48.201.846
30/10/2023 24,10 23,88 -1,12% 23,83 24,39 24,05 23,88 24,04 2.512 65.135.728
27/10/2023 24,55 24,15 -1,27% 24,15 24,82 24,41 24,15 24,22 2.662 72.240.801
26/10/2023 24,71 24,46 -1,09% 24,30 25,00 24,62 24,46 24,62 3.079 89.013.636
25/10/2023 25,57 24,73 -17,87% 24,36 25,57 24,78 24,72 24,73 7.120 216.971.767
24/10/2023 29,75 30,11 +1,48% 29,71 30,19 30,01 30,10 30,11 2.709 90.967.627
23/10/2023 29,09 29,67 +2,38% 29,06 29,75 29,47 29,67 29,68 2.254 86.550.946
20/10/2023 28,79 28,98 +0,98% 28,70 29,17 28,96 28,98 29,03 1.268 48.777.054
19/10/2023 28,82 28,70 -0,86% 28,60 29,23 28,99 28,69 28,73 1.366 47.128.657
18/10/2023 29,11 28,95 -1,03% 28,66 29,30 28,84 28,83 28,95 1.620 60.962.975
17/10/2023 29,11 29,25 +0,58% 29,01 29,63 29,26 29,03 29,25 1.712 79.598.478
16/10/2023 28,70 29,08 +1,29% 28,61 29,39 29,08 29,08 29,23 1.749 61.544.348
13/10/2023 28,57 28,71 +0,35% 28,31 28,89 28,62 28,63 28,71 1.354 45.436.537
11/10/2023 29,25 28,61 -2,29% 27,86 29,44 28,48 28,61 28,78 1.849 69.418.558
10/10/2023 28,51 29,28 +3,24% 28,51 29,41 29,08 29,20 29,28 1.495 63.451.793
9/10/2023 28,58 28,36 -1,08% 28,05 28,60 28,32 28,36 28,60 1.757 61.433.038
6/10/2023 28,37 28,67 +1,20% 28,01 28,75 28,46 28,64 28,67 1.568 50.571.360
5/10/2023 28,78 28,33 -1,22% 27,96 28,85 28,26 28,33 28,43 1.723 66.465.431
4/10/2023 28,48 28,68 +0,74% 28,13 28,70 28,45 28,59 28,68 2.391 67.787.161
3/10/2023 28,30 28,47 -0,21% 28,18 28,58 28,34 28,38 28,47 3.008 104.771.539
2/10/2023 28,74 28,53 -0,24% 28,10 28,91 28,36 28,49 28,53 2.788 104.560.879
29/9/2023 28,01 28,60 +2,07% 28,00 28,65 28,36 28,59 28,65 1.550 55.085.932
28/9/2023 27,82 28,02 +0,76% 27,48 28,10 27,84 27,93 28,02 1.163 40.245.631
27/9/2023 27,54 27,81 +0,91% 27,41 27,90 27,66 27,80 27,81 1.421 44.461.353
26/9/2023 28,19 27,56 -1,99% 27,30 28,19 27,73 27,56 27,60 2.050 67.877.316
25/9/2023 27,97 28,12 +0,36% 27,70 28,24 27,99 28,08 28,12 1.780 56.007.802
22/9/2023 28,05 28,02 -0,28% 27,88 28,21 28,01 27,90 28,02 1.487 47.702.128
21/9/2023 28,20 28,10 -0,28% 27,91 28,34 28,11 28,04 28,10 1.921 63.658.525
20/9/2023 27,85 28,18 +0,86% 27,85 28,45 28,27 28,18 28,24 1.716 56.001.897
19/9/2023 28,20 27,94 -0,85% 27,71 28,65 28,10 27,87 27,94 1.901 68.176.907
18/9/2023 27,88 28,18 +1,18% 27,69 28,30 27,98 28,13 28,18 2.300 71.855.190
15/9/2023 28,10 27,85 -0,54% 27,85 28,30 28,06 27,85 28,00 1.444 55.085.686
14/9/2023 27,36 28,00 +1,93% 27,36 28,34 28,01 27,94 28,00 3.470 150.593.378
13/9/2023 29,01 27,47 -4,95% 27,30 29,57 28,32 27,47 27,53 3.946 177.996.319
12/9/2023 27,08 28,90 +6,48% 27,07 29,35 28,66 28,88 28,90 4.624 291.276.539
11/9/2023 26,57 27,14 +3,04% 26,00 27,29 26,62 27,13 27,14 4.276 213.342.358

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.