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.

AGRO3F - BRASILAGRO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,47 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
8/9/2023 25,94 26,34 +2,01% 25,78 26,51 26,27 26,34 26,37 4.247 114.521.186
6/9/2023 25,00 25,82 +5,99% 25,00 26,76 26,13 25,80 25,82 4.983 212.891.263
5/9/2023 24,09 24,36 +1,00% 23,91 24,37 24,17 24,35 24,36 1.760 45.515.038
4/9/2023 24,44 24,12 -2,70% 23,90 24,79 24,10 24,08 24,12 2.708 69.629.595
1/9/2023 23,83 24,79 +3,38% 23,83 26,00 24,16 24,79 24,80 2.767 54.548.779
31/8/2023 24,47 23,98 -0,87% 23,68 25,72 24,06 23,97 23,98 2.808 70.460.595
30/8/2023 24,42 24,19 -0,82% 24,13 24,85 24,46 24,18 24,19 1.859 51.353.829
29/8/2023 24,25 24,39 +0,87% 24,23 24,55 24,40 24,39 24,49 1.644 43.537.479
28/8/2023 24,41 24,18 -1,14% 24,08 24,80 24,32 24,18 24,34 1.755 43.307.517
25/8/2023 24,10 24,46 +1,49% 23,84 24,50 24,21 24,39 24,46 1.488 38.714.781
24/8/2023 24,85 24,10 -2,86% 24,07 25,05 24,64 24,10 24,34 1.715 42.802.571
23/8/2023 24,39 24,81 +1,35% 24,31 24,89 24,64 24,81 24,85 1.356 37.124.432
22/8/2023 23,70 24,48 +3,82% 23,46 24,48 24,05 24,46 24,48 1.879 52.937.014
21/8/2023 23,66 23,58 -0,80% 23,35 23,76 23,50 23,54 23,59 2.431 54.970.763
18/8/2023 23,25 23,77 +2,72% 23,10 23,80 23,45 23,70 23,77 2.136 51.244.552
17/8/2023 23,32 23,14 -0,90% 23,07 23,44 23,21 23,14 23,20 2.542 60.171.230
16/8/2023 23,46 23,35 -0,47% 23,15 23,60 23,38 23,35 23,40 2.763 66.049.168
15/8/2023 23,92 23,46 -1,92% 23,35 23,93 23,54 23,38 23,46 5.767 96.674.331
14/8/2023 24,76 23,92 -3,86% 23,78 24,89 24,06 23,92 24,03 4.298 106.651.987
11/8/2023 25,08 24,88 -0,96% 24,70 25,29 24,92 24,87 24,88 2.381 73.207.990
10/8/2023 25,46 25,12 -1,45% 25,08 25,69 25,37 25,12 25,18 2.104 48.496.178
9/8/2023 25,93 25,49 -1,77% 25,39 25,97 25,58 25,44 25,49 1.948 55.561.961
8/8/2023 26,17 25,95 -1,18% 25,59 26,19 25,97 25,94 25,96 1.809 55.799.917
7/8/2023 26,40 26,26 -0,83% 25,80 26,40 26,06 26,20 26,26 2.439 61.877.052
4/8/2023 26,83 26,48 -1,12% 26,32 26,87 26,59 26,44 26,48 1.984 56.114.348
3/8/2023 26,35 26,78 +1,44% 26,31 26,80 26,62 26,77 26,78 1.648 50.891.879
2/8/2023 26,56 26,40 -0,90% 26,15 26,87 26,38 26,33 26,40 3.264 62.326.175
1/8/2023 26,00 26,64 +2,50% 25,90 26,67 26,33 26,62 26,64 2.198 77.222.847
31/7/2023 25,99 25,99 +0,62% 25,87 26,36 26,11 25,99 26,18 2.076 77.508.831
28/7/2023 26,01 25,83 -1,00% 25,54 26,12 25,84 25,83 25,95 1.334 41.641.998
27/7/2023 26,05 26,09 +0,85% 25,80 26,62 26,17 25,90 26,09 1.484 62.234.206
26/7/2023 25,39 25,87 +2,54% 25,34 26,03 25,77 25,87 25,96 1.519 50.731.189
25/7/2023 25,55 25,23 -1,25% 25,23 25,78 25,49 25,23 25,40 1.804 52.860.020
24/7/2023 25,32 25,55 +0,91% 25,32 25,80 25,60 25,53 25,55 1.631 54.190.545
21/7/2023 25,30 25,32 +0,16% 25,25 25,67 25,39 25,32 25,37 1.493 49.329.779
20/7/2023 25,00 25,28 +0,44% 25,00 25,52 25,30 25,28 25,34 1.439 48.209.392
19/7/2023 24,95 25,17 +0,92% 24,80 25,19 24,96 25,00 25,17 1.474 43.611.555
18/7/2023 25,00 24,94 -0,36% 24,80 25,29 24,98 24,94 24,95 1.808 54.135.262
17/7/2023 25,00 25,03 +1,50% 24,70 25,37 24,95 24,90 25,03 2.394 77.089.209
14/7/2023 25,09 24,66 -1,75% 24,60 25,18 24,85 24,66 24,84 2.473 63.213.466
13/7/2023 25,06 25,10 +0,60% 24,95 25,44 25,20 24,98 25,10 1.621 51.799.344
12/7/2023 25,50 24,95 -2,35% 24,70 25,94 25,43 24,94 24,95 2.009 66.818.435
11/7/2023 25,73 25,55 -0,66% 25,09 25,75 25,37 25,51 25,55 1.800 52.036.557
10/7/2023 26,10 25,72 -1,00% 25,55 26,25 25,85 25,72 25,73 2.162 63.669.512
7/7/2023 25,63 25,98 +1,68% 25,51 26,23 25,93 25,98 26,00 1.997 67.491.447
6/7/2023 25,74 25,55 -0,74% 25,48 25,99 25,69 25,54 25,60 2.056 63.786.244
5/7/2023 25,25 25,74 +1,42% 25,18 25,99 25,72 25,69 25,75 2.003 61.147.622
4/7/2023 24,90 25,38 +1,89% 24,86 25,40 25,21 25,38 25,39 1.844 49.182.234
3/7/2023 24,60 24,91 +1,26% 24,60 25,30 25,05 24,91 25,05 2.482 73.088.479
30/6/2023 24,48 24,60 +2,24% 24,25 25,11 24,76 24,60 24,90 2.282 65.877.707
29/6/2023 23,95 24,06 +0,12% 23,94 24,24 24,12 24,06 24,16 1.516 48.481.982
28/6/2023 24,49 24,03 -1,31% 23,94 24,55 24,21 24,03 24,06 2.218 57.484.633
27/6/2023 25,16 24,35 -3,07% 24,29 25,27 24,58 24,35 24,36 2.530 72.958.401
26/6/2023 25,29 25,12 -1,68% 24,98 25,76 25,28 25,06 25,12 2.071 64.139.614
23/6/2023 24,80 25,55 +3,40% 24,72 25,68 25,35 25,34 25,55 2.072 69.064.062
22/6/2023 24,55 24,71 +0,53% 24,22 24,82 24,60 24,71 24,76 1.614 46.199.072
21/6/2023 24,90 24,58 -1,29% 24,35 25,15 24,73 24,58 24,78 2.603 81.318.265
20/6/2023 25,00 24,90 -0,12% 24,65 25,31 24,91 24,90 24,96 3.130 89.127.962
19/6/2023 23,95 24,93 +3,32% 23,95 25,18 24,77 24,87 24,93 3.094 94.620.689
16/6/2023 23,67 24,13 +1,73% 23,43 24,22 23,88 24,07 24,13 2.836 77.558.051
15/6/2023 23,67 23,72 +0,08% 23,55 23,95 23,69 23,66 23,72 2.925 75.077.268
14/6/2023 22,98 23,70 +3,13% 22,94 23,70 23,32 23,66 23,70 2.397 71.142.830
13/6/2023 23,37 22,98 -0,91% 22,90 23,40 23,08 22,96 22,98 3.171 77.920.334
12/6/2023 23,25 23,19 -0,73% 22,91 23,40 23,16 23,19 23,27 3.427 82.914.147
9/6/2023 23,50 23,36 +0,04% 23,20 23,58 23,35 23,35 23,36 3.227 82.702.783
7/6/2023 23,30 23,35 +0,43% 23,08 23,66 23,40 23,35 23,44 2.876 82.856.158
6/6/2023 22,80 23,25 +2,06% 22,68 23,27 23,00 23,20 23,25 2.485 65.532.749
5/6/2023 22,76 22,78 +0,26% 22,58 23,05 22,75 22,78 22,80 2.922 79.088.329
2/6/2023 22,64 22,72 +0,66% 22,63 23,42 22,96 22,72 22,82 2.687 78.797.665
1/6/2023 22,97 22,57 -1,66% 22,39 23,10 22,65 22,56 22,65 4.338 102.910.402
31/5/2023 23,05 22,95 -0,43% 22,77 23,21 22,90 22,90 22,95 3.237 72.481.756
30/5/2023 23,70 23,05 -2,70% 23,02 23,83 23,23 23,05 23,10 2.570 60.758.012
29/5/2023 23,35 23,69 +1,46% 23,33 23,88 23,54 23,69 23,79 1.776 44.260.214
26/5/2023 23,35 23,35 +0,13% 23,26 23,58 23,44 23,35 23,49 1.621 45.278.104
25/5/2023 23,45 23,32 +0,13% 23,28 23,80 23,56 23,32 23,49 1.789 54.451.124
24/5/2023 23,17 23,29 +0,39% 23,10 23,49 23,27 23,25 23,29 1.860 49.381.596
23/5/2023 23,30 23,20 -0,64% 22,99 23,42 23,22 23,20 23,26 2.056 51.078.247
22/5/2023 23,21 23,35 +0,34% 23,18 23,58 23,35 23,27 23,35 2.315 55.942.813
19/5/2023 23,62 23,27 -1,15% 23,17 23,99 23,56 23,26 23,27 2.788 72.751.083
18/5/2023 23,35 23,54 +0,34% 23,24 23,66 23,43 23,54 23,65 1.814 46.461.799
17/5/2023 23,00 23,46 +2,04% 22,99 23,57 23,24 23,46 23,55 2.004 52.714.715
16/5/2023 23,37 22,99 -1,03% 22,98 23,48 23,17 22,99 23,05 2.996 67.570.806
15/5/2023 23,18 23,23 -0,47% 22,75 23,48 23,23 23,23 23,27 3.093 73.187.897
12/5/2023 22,83 23,34 +2,37% 22,82 23,60 23,29 23,22 23,34 1.976 57.477.728
11/5/2023 22,69 22,80 +0,44% 22,48 23,00 22,72 22,80 22,88 2.787 71.168.051
10/5/2023 23,49 22,70 -3,65% 22,65 23,50 22,91 22,70 22,75 5.879 145.362.792
9/5/2023 23,95 23,56 -1,26% 23,35 23,95 23,58 23,55 23,56 2.646 66.948.461
8/5/2023 23,86 23,86 +0,68% 23,51 24,05 23,78 23,78 23,86 2.831 64.257.444
5/5/2023 23,55 23,70 +0,81% 23,23 23,85 23,58 23,70 23,85 2.168 55.887.296
4/5/2023 23,39 23,51 +0,77% 23,02 23,66 23,29 23,31 23,51 2.202 56.228.907
3/5/2023 23,39 23,33 -0,04% 23,09 23,50 23,25 23,31 23,33 2.698 70.254.260
2/5/2023 24,19 23,34 -2,75% 23,20 24,58 23,48 23,34 23,51 4.372 107.031.968
28/4/2023 23,54 24,00 +2,00% 23,41 24,11 23,79 24,00 24,08 1.938 45.986.276
27/4/2023 23,45 23,53 +0,43% 23,36 23,82 23,59 23,43 23,53 1.696 46.201.298
26/4/2023 23,63 23,43 -0,51% 23,26 23,79 23,54 23,43 23,55 2.124 50.226.420
25/4/2023 23,87 23,55 -1,05% 23,33 24,19 23,60 23,55 23,59 2.848 74.094.752
24/4/2023 24,18 23,80 -2,02% 23,80 24,25 24,02 23,80 23,87 2.747 66.858.400
20/4/2023 24,15 24,29 +0,79% 24,05 24,68 24,32 24,22 24,29 1.781 41.662.602
19/4/2023 25,09 24,10 -4,33% 23,99 25,09 24,26 24,10 24,25 3.153 76.044.925
18/4/2023 25,43 25,19 -0,63% 25,02 25,57 25,25 25,19 25,20 1.936 50.995.039
17/4/2023 24,99 25,35 +1,97% 24,99 25,45 25,25 25,34 25,37 2.508 62.438.038
14/4/2023 24,78 24,86 +0,65% 24,55 24,99 24,77 24,86 24,98 1.781 48.138.681
13/4/2023 25,18 24,70 -1,79% 24,54 25,20 24,79 24,70 24,75 1.827 50.483.356
12/4/2023 24,85 25,15 +3,41% 24,63 25,70 25,31 25,14 25,15 2.304 80.943.342
11/4/2023 24,06 24,32 +1,08% 24,05 24,95 24,38 24,32 24,45 2.265 60.895.893
10/4/2023 23,68 24,06 +1,52% 23,58 24,16 23,80 24,05 24,08 2.359 50.763.744
6/4/2023 23,40 23,70 +2,11% 23,16 23,79 23,52 23,69 23,70 2.100 48.223.943
5/4/2023 24,14 23,21 -3,49% 23,00 24,30 23,40 23,21 23,25 3.977 100.450.810
4/4/2023 24,08 24,05 +0,63% 23,79 24,31 23,92 24,02 24,05 2.313 62.011.541
3/4/2023 24,15 23,90 -1,65% 23,79 24,30 23,96 23,90 24,00 3.392 77.406.090
31/3/2023 24,44 24,30 +0,37% 24,02 24,51 24,19 24,25 24,31 2.414 53.358.033
30/3/2023 24,71 24,21 -2,06% 24,13 24,90 24,45 24,21 24,36 2.467 67.012.270
29/3/2023 25,75 24,72 -4,04% 24,40 25,89 24,82 24,72 24,73 2.379 64.644.008
28/3/2023 24,82 25,76 +4,55% 24,70 25,76 25,38 25,76 25,77 1.676 47.387.237
27/3/2023 24,11 24,64 +2,50% 24,11 24,77 24,51 24,64 24,68 1.592 42.106.595
24/3/2023 23,88 24,04 +1,01% 23,80 24,33 24,06 24,04 24,10 2.165 57.422.559
23/3/2023 24,37 23,80 -2,58% 23,62 24,77 24,06 23,80 24,05 3.033 76.904.698
22/3/2023 25,09 24,43 -2,40% 24,37 25,26 24,59 24,43 24,56 2.356 57.748.014
21/3/2023 24,42 25,03 +1,79% 24,42 25,05 24,66 25,01 25,03 1.910 53.275.746
20/3/2023 24,53 24,59 -0,65% 24,34 24,77 24,47 24,59 24,63 2.362 56.675.493
17/3/2023 24,80 24,75 -0,48% 24,33 24,82 24,49 24,66 24,79 2.685 61.443.634
16/3/2023 24,94 24,87 -0,52% 24,50 25,25 24,77 24,87 25,00 2.528 67.990.115
15/3/2023 25,17 25,00 -0,71% 24,47 25,38 24,74 24,98 25,01 3.565 89.836.385
14/3/2023 25,53 25,18 -2,40% 24,83 25,53 25,09 25,13 25,18 3.789 86.970.136
13/3/2023 25,98 25,80 -1,34% 25,41 25,99 25,58 25,68 25,80 3.330 86.656.716
10/3/2023 26,14 26,15 +0,42% 25,81 26,43 25,99 26,09 26,15 2.518 68.906.888
9/3/2023 26,22 26,04 -0,61% 25,95 26,55 26,22 26,04 26,19 2.179 60.690.044
8/3/2023 26,45 26,20 -0,91% 26,20 26,89 26,46 26,20 26,26 2.238 53.237.357
7/3/2023 26,82 26,44 -0,64% 26,30 27,08 26,59 26,44 26,96 2.262 59.633.701
6/3/2023 26,34 26,61 +0,42% 26,34 26,97 26,72 26,61 26,80 2.280 55.224.193
3/3/2023 26,16 26,50 +1,15% 26,16 26,62 26,43 26,50 26,57 1.991 55.514.804
2/3/2023 25,72 26,20 +1,04% 25,72 26,91 26,43 26,20 26,35 1.993 67.160.826
1/3/2023 26,22 25,93 -1,33% 25,70 26,65 25,98 25,90 25,93 3.414 89.137.112
28/2/2023 26,40 26,28 -0,45% 25,89 27,00 26,21 26,13 26,28 2.883 72.211.783
27/2/2023 26,39 26,40 +0,04% 26,01 26,54 26,25 26,29 26,40 2.080 55.268.494
24/2/2023 26,24 26,39 +0,88% 26,00 26,67 26,28 26,27 26,39 2.294 67.074.513
23/2/2023 26,26 26,16 -0,08% 26,06 26,50 26,22 26,16 26,25 2.256 62.054.273
22/2/2023 26,49 26,18 -1,06% 26,06 26,74 26,25 26,18 26,23 2.768 64.772.128
17/2/2023 26,50 26,46 +0,08% 26,43 26,76 26,54 26,46 26,50 2.284 57.515.323
16/2/2023 26,84 26,44 -1,64% 26,41 27,00 26,60 26,44 26,67 2.338 63.056.832
15/2/2023 26,30 26,88 +2,21% 26,29 26,88 26,66 26,81 26,88 2.016 49.499.662
14/2/2023 26,84 26,30 -2,59% 26,29 27,05 26,52 26,30 26,36 3.645 79.982.686
13/2/2023 27,01 27,00 0,00% 26,81 27,44 27,10 27,00 27,02 2.349 62.365.961
10/2/2023 26,54 27,00 +1,77% 26,32 27,00 26,58 26,91 27,00 2.571 70.682.152
9/2/2023 27,71 26,53 -4,40% 26,45 27,90 27,04 26,53 26,86 3.840 101.460.710
8/2/2023 27,72 27,75 -2,90% 26,90 27,98 27,51 27,75 27,87 4.439 137.230.774
7/2/2023 29,31 28,58 -2,69% 28,57 29,65 28,97 28,58 28,86 2.372 62.641.555
6/2/2023 29,06 29,37 +0,93% 28,46 29,48 28,79 29,12 29,37 3.213 88.762.629
3/2/2023 29,27 29,10 -0,55% 28,85 29,57 29,25 29,05 29,10 2.108 65.083.477
2/2/2023 29,33 29,26 -0,41% 29,07 29,80 29,38 29,26 29,40 2.013 61.197.214
1/2/2023 29,87 29,38 -1,54% 28,88 30,17 29,30 29,30 29,38 3.403 96.540.738
31/1/2023 29,44 29,84 +1,60% 29,38 30,10 29,72 29,84 30,06 2.206 67.968.161
30/1/2023 29,61 29,37 -0,44% 29,10 29,87 29,43 29,33 29,55 2.342 68.606.134
27/1/2023 30,22 29,50 -2,35% 29,50 30,63 30,02 29,50 29,56 2.116 73.916.059
26/1/2023 29,78 30,21 +1,44% 29,30 30,41 29,84 30,20 30,21 1.908 68.689.954
25/1/2023 29,32 29,78 +0,44% 29,32 29,80 29,61 29,60 29,78 1.621 48.825.606
24/1/2023 29,53 29,65 +0,51% 29,05 29,70 29,29 29,50 29,65 1.524 42.395.098
23/1/2023 29,20 29,50 +1,58% 29,04 29,82 29,50 29,20 29,50 2.418 73.580.213

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.