O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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.

ALUP11 - ALUPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 28,68 28,39 -0,60% 28,18 28,78 28,39 28,34 28,41 4.968 2.609.050.000
30/1/2025 27,93 28,56 +2,96% 27,71 28,61 28,45 28,40 28,58 3.872 2.467.168.500
29/1/2025 27,86 27,74 -0,29% 27,60 27,96 27,73 27,60 27,74 3.156 1.891.542.400
28/1/2025 27,60 27,82 +0,80% 27,52 27,91 27,75 27,80 27,85 1.982 1.012.634.600
27/1/2025 27,01 27,60 +2,15% 26,92 27,81 27,59 27,60 27,81 3.200 1.733.072.000
24/1/2025 27,17 27,02 -0,55% 27,01 27,33 27,14 27,01 27,18 1.667 925.997.100
23/1/2025 27,89 27,17 -1,38% 27,00 27,89 27,24 27,07 27,18 5.030 3.094.817.500
22/1/2025 27,12 27,55 +0,84% 27,12 27,61 27,46 27,55 27,56 2.668 1.577.520.700
21/1/2025 27,18 27,32 +0,22% 27,15 27,35 27,24 27,18 27,32 1.981 814.424.600
20/1/2025 27,32 27,26 -0,22% 26,91 27,36 27,16 27,21 27,34 2.865 1.694.007.900
17/1/2025 27,37 27,32 +1,00% 26,97 27,45 27,24 27,30 27,32 3.019 1.592.854.100
16/1/2025 27,34 27,05 -1,06% 26,84 27,40 27,05 27,05 27,06 3.955 1.796.573.400
15/1/2025 27,68 27,34 -0,76% 27,26 27,86 27,41 27,33 27,49 4.462 2.229.966.300
14/1/2025 27,39 27,55 +1,21% 27,18 27,64 27,51 27,55 27,60 4.277 2.046.199.500
13/1/2025 26,77 27,22 +0,70% 26,77 27,89 27,46 27,21 27,23 7.274 7.463.960.500
10/1/2025 26,67 27,03 +0,67% 26,66 27,03 26,87 26,94 27,03 3.244 2.292.852.100
9/1/2025 26,78 26,85 +0,04% 26,65 27,02 26,86 26,84 26,86 1.945 8.383.585.200
8/1/2025 27,08 26,84 -1,32% 26,73 27,17 26,99 26,84 27,03 4.820 3.629.362.500
7/1/2025 26,63 27,20 +1,80% 26,63 27,21 26,97 27,08 27,22 4.556 3.696.776.500
6/1/2025 26,89 26,72 +1,60% 26,20 26,89 26,53 26,72 26,74 6.438 2.732.978.900
3/1/2025 26,67 26,30 -1,35% 26,22 26,72 26,35 26,26 26,38 4.150 1.830.093.300
2/1/2025 26,68 26,66 +0,91% 26,25 26,73 26,56 26,52 26,68 8.575 3.751.825.900
30/12/2024 26,56 26,42 -0,53% 26,29 26,64 26,46 26,40 26,54 8.133 3.161.343.900
27/12/2024 26,46 26,56 +0,42% 26,36 26,85 26,50 26,49 26,56 4.694 4.357.764.500
26/12/2024 26,36 26,45 +0,57% 26,11 26,62 26,34 26,45 26,58 5.518 5.694.822.400
23/12/2024 26,93 26,30 -4,05% 26,17 27,21 26,38 26,30 26,34 5.235 3.743.920.400
20/12/2024 27,00 27,41 +1,52% 26,85 27,41 27,21 27,36 27,41 7.331 4.836.762.200
19/12/2024 26,76 27,00 +1,16% 26,62 27,09 26,86 26,88 27,00 7.042 3.958.672.900
18/12/2024 27,30 26,69 -2,02% 26,64 27,31 26,75 26,68 26,86 7.123 3.794.261.000
17/12/2024 27,02 27,24 +0,81% 26,92 27,31 27,12 27,14 27,25 6.610 2.827.894.200
16/12/2024 27,15 27,02 -0,63% 27,02 27,40 27,18 27,01 27,20 3.063 1.727.853.500
13/12/2024 27,18 27,19 -0,55% 27,13 27,46 27,25 27,18 27,20 3.866 1.850.718.600
12/12/2024 28,01 27,34 -2,29% 27,15 28,11 27,36 27,34 27,41 4.011 2.479.198.500
11/12/2024 27,30 27,98 +2,01% 27,30 28,06 27,72 27,70 27,99 5.247 2.487.035.000
10/12/2024 27,15 27,43 +1,11% 27,15 27,68 27,42 27,43 27,48 3.657 2.300.494.100
9/12/2024 27,66 27,13 -1,45% 27,05 27,66 27,20 27,10 27,30 4.142 2.081.730.200
6/12/2024 27,38 27,53 +0,51% 27,16 27,75 27,48 27,53 27,74 7.795 3.633.683.700
5/12/2024 27,38 27,39 +0,55% 27,33 27,69 27,45 27,37 27,53 3.023 1.476.764.300
4/12/2024 27,22 27,24 -0,87% 27,07 27,54 27,25 27,15 27,24 3.656 1.984.357.700
3/12/2024 27,98 27,48 -1,15% 27,26 28,10 27,58 27,42 27,49 6.268 3.864.950.700
2/12/2024 27,58 27,80 +0,62% 27,00 27,81 27,30 27,80 27,86 8.700 12.022.213.000
29/11/2024 27,21 27,63 +1,58% 26,88 27,69 27,34 27,63 27,68 8.812 5.198.661.300
28/11/2024 28,10 27,20 -2,89% 27,15 28,26 27,67 27,20 27,35 5.804 3.558.920.700
27/11/2024 29,20 28,01 -3,11% 28,01 29,20 28,56 28,01 28,18 5.501 3.509.273.500
26/11/2024 28,60 28,91 +0,91% 28,60 29,08 28,95 28,91 28,97 3.430 1.466.012.100
25/11/2024 28,96 28,65 -1,07% 28,63 29,29 28,77 28,65 28,80 4.212 3.423.643.600
22/11/2024 28,51 28,96 +1,83% 28,51 29,01 28,83 28,85 28,98 2.892 1.854.661.700
21/11/2024 28,76 28,44 -2,80% 28,44 29,27 28,63 28,43 28,47 3.820 3.398.191.200
19/11/2024 28,55 29,26 +2,49% 28,55 29,53 29,27 29,25 29,40 4.977 2.319.427.300
18/11/2024 28,74 28,55 -0,87% 28,39 28,74 28,58 28,55 28,57 5.883 3.473.058.800
14/11/2024 28,67 28,80 +0,21% 28,64 28,96 28,81 28,72 28,80 4.101 1.864.322.000
13/11/2024 28,43 28,74 +0,49% 28,36 28,82 28,65 28,67 28,74 3.861 1.976.329.800
12/11/2024 28,50 28,60 +0,99% 28,25 28,68 28,51 28,53 28,61 3.863 1.817.908.100
11/11/2024 28,80 28,32 -1,01% 28,20 28,80 28,36 28,30 28,48 4.388 2.444.175.100
8/11/2024 28,87 28,61 -1,17% 28,20 29,07 28,56 28,56 28,62 6.266 4.104.729.200
7/11/2024 28,71 28,95 +0,21% 28,56 29,29 28,85 28,71 28,95 4.473 1.925.933.900
6/11/2024 28,75 28,89 +0,10% 28,33 29,02 28,74 28,87 28,91 3.603 1.858.863.800
5/11/2024 29,40 28,86 -0,59% 28,71 29,40 28,83 28,86 28,90 3.413 2.607.002.600
4/11/2024 29,10 29,03 +0,52% 28,84 29,18 28,98 28,92 29,04 2.738 1.303.076.000
1/11/2024 29,30 28,88 -1,57% 28,74 29,41 28,97 28,88 28,89 6.847 5.990.457.800
31/10/2024 29,40 29,34 -0,03% 29,22 29,53 29,35 29,33 29,34 2.673 2.381.541.900
30/10/2024 29,10 29,35 +0,89% 29,10 29,35 29,26 29,35 29,36 3.599 2.616.491.800
29/10/2024 29,45 29,09 -0,75% 29,09 29,45 29,21 29,09 29,21 2.680 1.408.804.500
28/10/2024 29,11 29,31 +0,24% 29,11 29,47 29,31 29,31 29,32 2.178 1.213.472.600
25/10/2024 29,42 29,24 -0,10% 29,10 29,42 29,21 29,13 29,25 1.880 1.133.989.100
24/10/2024 28,91 29,27 +1,25% 28,82 29,41 29,17 29,27 29,44 4.647 1.986.357.700
23/10/2024 28,98 28,91 -0,24% 28,77 29,09 28,86 28,83 28,91 2.871 1.816.416.800
22/10/2024 29,11 28,98 -0,41% 28,93 29,22 29,03 28,98 29,00 2.441 1.387.162.700
21/10/2024 29,13 29,10 -0,10% 29,05 29,37 29,17 29,10 29,28 3.528 1.745.488.400
18/10/2024 29,19 29,13 -0,24% 29,01 29,34 29,17 29,13 29,15 3.260 1.431.841.700
17/10/2024 29,30 29,20 -1,12% 28,99 29,40 29,13 29,15 29,24 4.345 2.403.255.600
16/10/2024 29,80 29,53 -0,40% 29,20 29,85 29,46 29,26 29,53 4.645 3.452.116.800
15/10/2024 29,30 29,65 +1,19% 29,30 29,67 29,58 29,46 29,67 4.084 2.143.181.200
14/10/2024 29,30 29,30 0,00% 29,18 29,45 29,32 29,28 29,48 3.864 1.905.509.600
11/10/2024 29,53 29,30 -0,68% 29,13 29,54 29,32 29,30 29,47 2.371 1.477.540.600
10/10/2024 29,39 29,50 +0,34% 29,28 29,69 29,53 29,50 29,55 3.770 2.388.867.400
9/10/2024 29,45 29,40 -0,17% 29,10 29,47 29,31 29,29 29,40 5.319 3.318.991.500
8/10/2024 29,20 29,45 +1,03% 29,05 29,58 29,40 29,43 29,49 4.976 2.642.224.000
7/10/2024 29,13 29,15 -0,34% 29,13 29,52 29,29 29,15 29,28 3.267 1.758.861.700
4/10/2024 29,50 29,25 -0,85% 29,21 29,55 29,31 29,25 29,36 5.429 2.655.692.000
3/10/2024 29,98 29,50 -1,60% 29,35 30,00 29,47 29,50 29,60 4.511 6.767.091.300
2/10/2024 30,40 29,98 +0,10% 29,98 30,51 30,18 29,96 30,09 3.051 1.364.826.800
1/10/2024 30,55 29,95 -1,96% 29,95 30,57 30,30 29,95 30,32 4.407 3.275.552.500
30/9/2024 30,41 30,55 -0,13% 30,41 30,64 30,53 30,53 30,60 3.223 2.118.036.100
26/9/2024 30,45 30,59 +0,66% 30,25 30,60 30,47 30,55 30,59 2.130 939.006.800
25/9/2024 30,75 30,39 -1,17% 30,32 30,84 30,42 30,38 30,41 2.658 1.762.185.300
24/9/2024 31,15 30,75 -0,32% 30,64 31,15 30,79 30,70 30,78 2.583 1.466.658.700
23/9/2024 30,50 30,85 -0,13% 30,50 31,04 30,83 30,85 30,93 5.412 4.070.740.200
20/9/2024 31,32 30,89 -1,12% 30,68 31,37 30,87 30,75 30,89 4.140 3.226.772.200
19/9/2024 31,67 31,24 -1,36% 31,09 31,73 31,29 31,24 31,30 4.186 2.694.813.400
18/9/2024 31,42 31,67 +0,80% 31,30 31,87 31,54 31,63 31,67 7.040 10.490.698.500
17/9/2024 31,40 31,42 +0,06% 31,03 31,65 31,29 31,42 31,52 3.385 2.890.307.700
16/9/2024 31,16 31,40 +1,00% 31,03 31,40 31,21 31,40 31,41 4.543 4.108.183.200
13/9/2024 31,42 31,09 -0,22% 31,09 31,65 31,36 31,07 31,09 2.134 1.410.775.000
12/9/2024 31,12 31,16 -0,13% 31,06 31,27 31,17 31,16 31,21 2.126 1.055.567.600
11/9/2024 31,49 31,20 -0,35% 31,16 31,53 31,27 31,20 31,31 3.725 1.738.137.100
10/9/2024 31,36 31,31 -0,16% 31,26 31,56 31,39 31,30 31,34 4.034 2.421.230.500
9/9/2024 31,51 31,36 -0,48% 31,29 31,64 31,41 31,36 31,41 3.585 2.246.460.100
6/9/2024 31,99 31,51 -1,19% 31,39 32,05 31,64 31,48 31,53 3.584 2.825.161.600
5/9/2024 31,91 31,89 -0,06% 31,58 32,09 31,81 31,78 31,95 3.527 3.582.178.400
4/9/2024 31,30 31,91 +1,79% 31,23 32,10 31,82 31,84 31,99 4.518 4.321.203.900
3/9/2024 31,16 31,35 +0,16% 31,16 31,49 31,33 31,31 31,35 5.126 4.797.248.500
2/9/2024 31,60 31,30 -1,67% 31,29 32,01 31,46 31,30 31,51 3.266 2.798.198.400
30/8/2024 30,90 31,83 +3,04% 30,80 32,31 31,80 31,83 31,90 10.680 8.805.091.500
29/8/2024 30,94 30,89 -0,06% 30,60 30,95 30,83 30,79 30,89 3.705 2.514.699.500
28/8/2024 30,74 30,91 +0,59% 30,47 30,94 30,81 30,75 30,93 3.810 2.386.286.400
27/8/2024 31,41 30,73 -2,13% 30,73 31,42 30,95 30,71 30,79 4.540 2.648.591.400
26/8/2024 31,72 31,40 -1,01% 31,25 31,84 31,44 31,40 31,50 4.079 2.159.970.100
23/8/2024 31,48 31,72 +0,83% 31,45 31,92 31,74 31,69 31,87 3.551 2.266.604.600
22/8/2024 31,49 31,46 +0,58% 31,10 31,49 31,34 31,39 31,46 4.631 3.178.513.400
21/8/2024 31,42 31,28 -0,92% 31,25 31,74 31,40 31,27 31,45 3.004 1.491.138.100
20/8/2024 31,69 31,57 -0,88% 31,57 31,86 31,73 31,56 31,82 3.690 2.121.671.600
19/8/2024 31,59 31,85 +0,22% 31,16 31,85 31,60 31,80 31,87 4.974 2.905.301.100
16/8/2024 31,94 31,78 -0,90% 31,45 32,12 31,70 31,64 31,78 9.013 5.147.336.300
15/8/2024 32,81 32,07 -2,37% 31,96 32,81 32,36 32,04 32,07 5.007 4.701.528.700
14/8/2024 32,02 32,85 +2,66% 31,94 32,88 32,56 32,68 32,85 8.019 5.387.203.300
13/8/2024 31,00 32,00 +3,23% 31,00 32,14 31,76 31,97 32,01 5.213 3.047.833.200
12/8/2024 31,33 31,00 -1,15% 31,00 31,48 31,19 30,98 31,00 3.246 2.296.985.300
9/8/2024 31,73 31,36 -1,23% 31,02 31,86 31,44 31,36 31,54 5.327 3.232.806.800
8/8/2024 31,48 31,75 +0,89% 31,40 31,77 31,65 31,55 31,77 4.475 2.764.861.000
7/8/2024 31,10 31,47 +1,32% 31,10 31,71 31,43 31,47 31,49 6.203 3.757.832.600
6/8/2024 30,75 31,06 +1,01% 30,75 31,30 31,12 31,04 31,07 3.854 2.461.034.300
5/8/2024 30,68 30,75 -1,51% 30,43 30,94 30,78 30,74 30,84 4.629 2.914.426.100
2/8/2024 31,66 31,22 -1,39% 31,09 31,89 31,38 31,07 31,22 5.458 3.151.303.800
1/8/2024 30,80 31,66 +2,79% 30,80 31,80 31,53 31,63 31,69 4.922 3.298.024.100
31/7/2024 30,85 30,80 -0,23% 30,57 30,95 30,76 30,80 30,81 5.284 4.821.907.500
30/7/2024 31,11 30,87 -0,99% 30,82 31,11 30,92 30,85 30,87 3.366 1.699.904.100
29/7/2024 31,19 31,18 -0,54% 31,11 31,38 31,22 31,15 31,22 3.307 1.753.772.600
26/7/2024 31,29 31,35 +0,87% 31,00 31,45 31,28 31,35 31,39 2.562 2.470.827.300
25/7/2024 31,46 31,08 -0,54% 31,02 31,46 31,14 31,05 31,16 3.035 1.849.924.300
24/7/2024 31,22 31,25 +0,10% 30,96 31,34 31,21 31,21 31,33 3.814 1.826.396.500
23/7/2024 31,43 31,22 -0,89% 31,10 31,52 31,23 31,16 31,23 4.058 2.058.392.200
22/7/2024 31,08 31,50 +0,93% 30,78 31,60 31,31 31,52 31,51 7.532 4.547.256.100
19/7/2024 31,21 31,21 -0,45% 30,93 31,46 31,14 31,09 31,23 4.534 3.664.344.900
18/7/2024 31,40 31,35 -0,67% 31,16 31,53 31,31 31,30 31,35 5.259 2.583.361.000
17/7/2024 31,14 31,56 +0,06% 31,10 31,57 31,37 31,43 31,57 4.457 3.826.676.200
16/7/2024 31,41 31,54 +0,38% 31,41 31,75 31,57 31,54 31,65 1.929 1.433.649.700
15/7/2024 31,83 31,42 -1,26% 31,40 31,90 31,51 31,42 31,55 3.618 2.073.347.500
12/7/2024 31,68 31,82 +0,35% 31,44 31,92 31,73 31,80 31,82 1.962 1.217.986.300
11/7/2024 31,71 31,71 +0,99% 31,30 31,76 31,67 31,68 31,73 4.065 7.809.761.900
10/7/2024 31,09 31,40 +0,71% 31,09 31,64 31,47 31,40 31,51 4.289 2.547.370.600
9/7/2024 30,76 31,18 +1,37% 30,65 31,18 31,04 31,06 31,20 3.216 2.010.183.700
8/7/2024 30,60 30,76 +0,13% 30,36 30,86 30,64 30,75 30,79 2.619 2.343.654.800
5/7/2024 30,38 30,72 +0,62% 30,11 30,72 30,39 30,46 30,72 2.993 1.912.964.700
4/7/2024 30,30 30,53 +0,76% 30,30 30,70 30,53 30,35 30,54 3.400 1.838.638.700
3/7/2024 29,92 30,30 +1,00% 29,92 30,40 30,31 30,24 30,30 2.282 1.368.804.300
2/7/2024 29,91 30,00 -0,20% 29,87 30,21 30,05 29,97 30,15 2.248 1.175.661.900
1/7/2024 29,90 30,06 +0,97% 29,58 30,16 29,95 29,95 30,06 2.800 1.987.602.700
28/6/2024 29,84 29,77 -0,23% 29,69 29,90 29,81 29,72 29,77 2.401 1.913.939.200
27/6/2024 30,16 29,84 -0,73% 29,65 30,28 29,89 29,84 29,85 3.333 2.463.914.400
26/6/2024 30,20 30,06 -0,76% 29,97 30,35 30,12 30,06 30,20 2.315 1.386.947.500
25/6/2024 30,43 30,29 -0,43% 30,29 30,57 30,40 30,29 30,53 1.946 1.386.298.800
24/6/2024 30,01 30,42 +1,26% 29,94 30,63 30,38 30,39 30,60 2.951 2.491.016.300
21/6/2024 29,98 30,04 +0,20% 29,79 30,07 29,93 29,85 30,04 4.027 2.763.239.600
20/6/2024 29,96 29,98 +0,13% 29,60 30,17 29,85 29,92 29,98 3.723 3.815.512.200
19/6/2024 29,57 29,94 +1,25% 29,32 30,07 29,70 29,94 29,95 3.285 2.310.676.800
18/6/2024 29,51 29,57 +0,20% 29,25 29,57 29,43 29,43 29,57 3.444 2.136.723.600
17/6/2024 29,34 29,51 +0,07% 29,14 29,63 29,40 29,38 29,51 3.200 2.470.353.800
14/6/2024 29,57 29,49 -0,03% 29,29 29,59 29,44 29,45 29,50 2.214 1.701.850.900
13/6/2024 29,22 29,50 +0,72% 29,22 29,73 29,46 29,46 29,50 3.615 2.678.538.600
12/6/2024 29,68 29,29 -1,28% 29,22 29,86 29,42 29,29 29,45 4.247 3.100.499.000
11/6/2024 29,87 29,67 -0,27% 29,61 29,98 29,74 29,65 29,69 2.754 1.630.595.800
10/6/2024 29,82 29,75 -0,34% 29,37 29,93 29,60 29,73 29,80 3.701 3.594.482.500
7/6/2024 30,28 29,85 -1,71% 29,75 30,48 30,07 29,83 29,89 3.952 2.591.655.700
6/6/2024 29,90 30,37 +1,47% 29,72 30,40 30,20 30,28 30,39 3.582 2.817.196.600
5/6/2024 29,37 29,93 +1,94% 29,18 29,93 29,71 29,85 29,95 5.210 4.265.241.700
4/6/2024 29,00 29,36 +0,79% 28,93 29,44 29,20 29,33 29,40 4.515 2.917.690.900
3/6/2024 28,92 29,13 +0,17% 28,76 29,30 29,13 29,05 29,15 5.417 4.184.005.000
31/5/2024 29,00 29,08 -0,07% 28,88 29,24 29,05 28,90 29,09 4.556 4.929.389.800
29/5/2024 29,03 29,10 +0,34% 28,83 29,24 29,07 29,10 29,12 2.876 1.890.982.900
28/5/2024 29,50 29,00 -1,69% 28,90 29,63 29,10 28,96 29,05 3.012 1.914.055.500
27/5/2024 29,32 29,50 +0,03% 29,14 29,51 29,37 29,40 29,53 1.915 1.246.431.400
24/5/2024 29,68 29,49 -0,67% 29,35 29,70 29,46 29,45 29,49 3.141 1.967.100.800
23/5/2024 29,75 29,69 +0,10% 29,48 29,84 29,61 29,54 29,69 3.777 3.368.538.800
22/5/2024 29,64 29,66 +0,20% 29,34 29,71 29,54 29,53 29,68 3.632 3.518.074.400
21/5/2024 29,50 29,60 +0,34% 29,34 29,84 29,64 29,54 29,60 4.301 3.481.542.500
20/5/2024 29,10 29,50 -0,03% 29,10 29,75 29,54 29,45 29,50 3.802 3.613.204.200
17/5/2024 29,57 29,51 -0,77% 29,26 29,63 29,39 29,36 29,52 3.101 3.510.969.300
16/5/2024 30,44 29,74 -2,11% 29,74 30,44 30,02 29,74 29,76 5.348 4.284.168.200
15/5/2024 29,80 30,38 +2,08% 29,57 30,38 30,20 30,33 30,38 5.794 3.974.628.000
14/5/2024 29,34 29,76 +0,92% 29,29 29,76 29,55 29,55 29,78 4.440 3.342.070.600
13/5/2024 28,99 29,49 +1,17% 28,93 29,49 29,35 29,35 29,50 2.293 1.710.868.200
10/5/2024 29,19 29,15 -0,34% 29,03 29,50 29,19 29,13 29,16 3.405 2.344.282.000
9/5/2024 29,33 29,25 -1,18% 29,19 29,58 29,27 29,21 29,25 4.228 3.288.813.200
8/5/2024 29,28 29,60 +0,68% 29,20 29,60 29,38 29,60 29,61 4.124 2.856.250.800
7/5/2024 29,43 29,40 -0,10% 29,16 29,58 29,34 29,30 29,40 3.551 2.789.975.000
6/5/2024 29,04 29,43 +1,31% 28,97 29,60 29,40 29,28 29,43 5.181 4.418.120.500
3/5/2024 28,84 29,05 +1,18% 28,83 29,38 29,13 29,02 29,14 8.890 10.031.597.100
2/5/2024 27,99 28,71 +3,13% 27,91 29,11 28,81 28,71 28,76 363 21.290.482.700
30/4/2024 27,92 27,84 -0,39% 27,71 28,01 27,82 27,71 27,84 3.072 4.907.119.000
29/4/2024 27,65 27,95 +0,83% 27,56 28,02 27,84 27,82 27,95 1.579 3.017.443.500
26/4/2024 27,40 27,72 +1,17% 27,40 28,68 27,70 27,59 27,72 3.659 3.516.060.900
25/4/2024 27,70 27,40 -0,80% 27,18 27,72 27,42 27,21 27,40 4.500 2.958.560.700
24/4/2024 27,82 27,62 +0,04% 27,47 27,82 27,64 27,62 27,63 1.772 1.242.113.000
23/4/2024 28,18 27,61 -2,20% 27,61 28,18 27,83 27,60 27,76 2.508 1.764.703.200
22/4/2024 28,47 28,23 -5,74% 27,97 28,51 28,27 28,22 28,24 3.455 2.280.710.100
19/4/2024 29,91 29,95 +0,13% 29,71 30,08 29,93 29,95 30,00 4.413 2.690.766.500
18/4/2024 29,86 29,91 +0,17% 29,68 30,06 29,87 29,89 29,92 2.376 1.203.955.500
17/4/2024 30,03 29,86 +0,30% 29,76 30,17 29,94 29,76 29,86 2.507 1.509.761.700
16/4/2024 29,62 29,77 +0,03% 29,39 29,99 29,77 29,75 29,85 4.859 2.863.985.900
15/4/2024 30,10 29,76 -1,10% 29,54 30,18 29,73 29,70 29,78 5.410 2.939.793.700
12/4/2024 30,24 30,09 -0,50% 29,87 30,24 30,05 30,07 30,15 4.459 2.403.743.600
11/4/2024 30,16 30,24 +0,23% 29,63 30,40 30,18 30,20 30,25 5.092 7.261.575.800
10/4/2024 30,52 30,17 -1,66% 30,00 30,64 30,17 30,11 30,19 4.150 2.331.460.300
9/4/2024 30,47 30,68 +0,56% 30,45 30,83 30,68 30,68 30,71 1.912 1.462.184.900
8/4/2024 30,50 30,51 +0,03% 30,20 30,53 30,41 30,42 30,51 3.543 2.343.890.400
5/4/2024 30,44 30,50 +0,20% 30,25 30,58 30,40 30,43 30,50 3.206 2.257.830.000
4/4/2024 30,84 30,44 -1,07% 30,31 30,95 30,57 30,40 30,48 3.425 2.686.196.800
3/4/2024 30,80 30,77 +0,07% 30,51 31,00 30,75 30,76 30,77 3.097 1.803.216.000
2/4/2024 30,79 30,75 -0,13% 30,55 30,96 30,76 30,74 30,75 3.559 2.451.934.800
1/4/2024 30,52 30,79 +0,75% 30,52 31,05 30,79 30,78 30,80 2.333 4.832.573.900
28/3/2024 30,96 30,56 -1,29% 30,56 31,04 30,65 30,56 30,68 2.699 1.967.192.500
27/3/2024 30,80 30,96 +0,85% 30,51 31,10 30,91 30,96 30,97 2.145 1.463.103.000
26/3/2024 30,42 30,70 +0,46% 30,27 30,94 30,64 30,70 30,77 3.052 1.554.247.200
25/3/2024 31,09 30,56 -1,39% 30,29 31,09 30,60 30,43 30,56 2.584 3.053.979.000
22/3/2024 31,60 30,99 -1,62% 30,78 31,60 31,00 30,91 31,00 2.049 9.209.581.100
21/3/2024 31,32 31,50 +0,32% 31,30 31,73 31,52 31,47 31,50 2.739 3.513.589.300
20/3/2024 30,93 31,40 +1,52% 30,85 31,45 31,10 31,38 31,41 2.952 2.466.830.800
19/3/2024 30,41 30,93 +1,74% 30,32 30,93 30,72 30,91 30,93 1.434 1.731.668.300
18/3/2024 30,50 30,40 -0,16% 30,17 30,60 30,32 30,29 30,40 1.966 1.217.269.800
15/3/2024 30,59 30,45 -0,26% 30,16 30,67 30,38 30,29 30,46 1.812 1.695.419.900
14/3/2024 30,56 30,53 +0,20% 30,41 30,75 30,58 30,52 30,59 3.850 1.864.576.100
13/3/2024 30,24 30,47 +0,73% 30,16 30,70 30,55 30,45 30,55 3.706 1.855.459.000
12/3/2024 30,22 30,25 +0,10% 30,10 30,39 30,21 30,13 30,25 2.101 1.129.325.200
11/3/2024 30,41 30,22 -0,72% 30,13 30,75 30,32 30,19 30,29 2.949 2.867.368.200
8/3/2024 29,87 30,44 +1,77% 29,87 30,50 30,30 0,00 0,00 3.105 1.626.240.100
7/3/2024 29,79 29,91 +0,37% 29,64 30,12 29,95 29,91 29,95 2.394 1.201.385.600
6/3/2024 29,50 29,80 +0,20% 29,22 29,90 29,65 29,75 29,82 5.657 4.144.945.000
5/3/2024 29,61 29,74 +0,47% 29,60 30,08 29,85 29,72 29,74 3.143 1.907.229.000
4/3/2024 29,79 29,60 -0,64% 29,50 29,89 29,71 29,60 29,74 3.912 2.093.422.900
1/3/2024 29,80 29,79 +0,03% 29,45 29,94 29,76 29,79 29,85 4.764 3.415.781.400
29/2/2024 30,03 29,78 -0,73% 29,66 30,03 29,78 29,76 29,90 2.721 2.064.279.000
28/2/2024 29,91 30,00 -0,46% 29,62 30,13 29,89 29,98 30,00 3.723 2.169.031.800
27/2/2024 29,94 30,14 +1,01% 29,78 30,17 29,99 30,04 30,15 2.182 1.125.744.300
26/2/2024 29,90 29,84 -0,20% 29,70 30,14 29,86 29,71 29,84 1.734 1.181.885.500
23/2/2024 29,69 29,90 +0,74% 29,50 30,00 29,75 0,00 0,00 2.682 1.852.112.400
22/2/2024 29,27 29,68 +1,40% 29,24 29,74 29,59 29,56 29,69 2.396 1.375.364.900
21/2/2024 29,41 29,27 -0,41% 29,07 29,62 29,26 29,17 29,28 1.817 1.226.297.400
20/2/2024 29,24 29,39 +0,48% 29,17 29,62 29,42 29,38 29,40 1.947 1.145.409.900
19/2/2024 29,01 29,25 +0,83% 28,95 29,53 29,25 29,15 29,25 1.778 1.547.718.500
16/2/2024 29,25 29,01 -0,82% 28,93 29,35 29,09 29,01 29,11 2.839 1.393.159.400
15/2/2024 29,05 29,25 +0,69% 29,04 29,48 29,31 29,22 29,27 4.523 1.985.904.400
14/2/2024 29,05 29,05 -0,10% 28,81 29,08 28,92 29,03 29,07 2.575 1.477.010.400
9/2/2024 29,05 29,08 +0,14% 28,81 29,19 29,03 0,00 0,00 4.076 1.975.249.500
8/2/2024 29,39 29,04 -1,22% 28,85 29,39 29,04 29,00 29,12 3.085 3.567.859.500
7/2/2024 29,38 29,40 +0,07% 29,33 29,74 29,50 29,40 29,41 1.824 1.450.206.800
6/2/2024 29,26 29,38 +0,41% 29,13 29,56 29,41 29,37 29,42 3.023 1.867.988.800
5/2/2024 29,17 29,26 +0,31% 29,00 29,38 29,19 29,18 29,26 2.687 1.671.796.400
2/2/2024 29,54 29,17 -1,25% 29,14 29,69 29,26 29,16 29,27 3.258 1.617.659.900
1/2/2024 29,50 29,54 +0,03% 29,17 29,66 29,41 29,52 29,55 3.587 2.028.580.100
31/1/2024 29,05 29,53 +1,48% 29,05 29,83 29,57 29,44 29,54 4.080 2.774.584.000
30/1/2024 29,45 29,10 -0,89% 29,01 29,45 29,14 29,08 29,10 2.175 1.817.334.500
29/1/2024 29,23 29,36 +0,14% 29,03 29,41 29,25 29,32 29,40 1.922 1.454.310.100
26/1/2024 29,24 29,32 -0,41% 29,23 29,54 29,37 29,25 29,34 1.915 1.363.489.300
25/1/2024 29,50 29,44 -0,51% 29,40 29,72 29,55 29,42 29,55 3.226 2.238.326.100
24/1/2024 29,01 29,59 +0,51% 29,01 29,88 29,57 29,57 29,63 6.298 3.214.220.100
23/1/2024 29,07 29,44 +1,38% 29,01 29,91 29,56 29,42 29,50 6.254 3.028.999.300
22/1/2024 29,29 29,04 -1,22% 28,92 29,52 29,11 29,03 29,17 3.096 1.577.171.100
19/1/2024 29,55 29,40 -0,64% 29,20 29,71 29,42 29,38 29,43 3.173 1.713.714.700
18/1/2024 29,85 29,59 -0,70% 29,37 29,94 29,60 29,58 29,62 4.312 2.412.099.400
17/1/2024 30,10 29,80 -1,49% 29,74 30,15 29,87 29,80 29,85 3.391 2.268.722.800
16/1/2024 30,06 30,25 -0,59% 29,84 30,25 30,06 30,23 30,25 3.765 2.773.768.800
15/1/2024 30,39 30,43 +0,13% 30,20 30,61 30,47 30,43 30,46 930 536.680.400
12/1/2024 30,38 30,39 +0,03% 30,10 30,53 30,30 30,35 30,40 1.938 1.023.989.600
11/1/2024 30,61 30,38 -1,33% 30,00 30,74 30,30 30,36 30,46 4.313 2.897.106.500
10/1/2024 30,76 30,79 +0,06% 30,64 30,92 30,80 30,79 30,80 2.126 2.789.069.800
9/1/2024 30,53 30,77 +0,72% 30,35 31,02 30,75 30,77 30,83 1.739 1.068.993.000
8/1/2024 30,84 30,55 -0,07% 30,27 30,84 30,53 30,50 30,59 1.793 1.102.450.900
5/1/2024 30,43 30,57 +0,46% 30,18 30,84 30,50 30,54 30,59 2.027 1.333.387.900
4/1/2024 30,57 30,43 -0,49% 30,21 30,62 30,39 30,40 30,61 2.697 1.422.956.700
3/1/2024 30,58 30,58 +0,43% 30,29 30,79 30,58 30,53 30,60 2.383 1.567.877.900
2/1/2024 31,46 30,45 -3,36% 30,25 31,56 30,53 30,43 30,53 4.451 2.547.695.200
28/12/2023 30,80 31,51 +2,11% 30,80 31,51 31,16 31,42 31,54 2.660 3.353.322.700
27/12/2023 30,70 30,86 +0,62% 30,48 30,99 30,81 30,86 30,91 1.881 1.270.105.200
26/12/2023 30,60 30,67 +0,33% 30,41 30,76 30,60 30,63 30,69 1.617 1.023.545.400
22/12/2023 30,40 30,57 +0,53% 30,38 30,62 30,49 30,50 30,58 1.860 1.020.014.100
21/12/2023 30,61 30,41 -0,39% 30,31 30,77 30,45 30,41 30,55 1.436 734.980.300
20/12/2023 30,93 30,53 -0,94% 30,53 31,03 30,72 30,50 30,67 2.038 1.261.675.000
19/12/2023 30,33 30,82 +1,62% 30,33 30,82 30,62 30,50 30,83 1.921 2.094.897.000
18/12/2023 29,98 30,33 +1,71% 29,98 30,53 30,31 30,33 30,34 2.476 2.391.448.900
15/12/2023 29,91 29,82 -0,30% 29,10 30,08 29,65 29,82 30,07 4.148 4.535.147.200
14/12/2023 30,50 29,91 -0,93% 29,91 30,83 30,17 29,91 30,06 3.487 2.247.875.700
13/12/2023 29,52 30,19 +2,27% 29,52 30,60 30,09 30,17 30,29 3.447 2.125.148.900
12/12/2023 29,08 29,52 +1,55% 29,08 29,74 29,45 29,52 29,68 2.835 1.731.156.800
11/12/2023 29,25 29,07 -0,58% 29,07 29,44 29,19 29,07 29,23 1.786 803.581.300
8/12/2023 29,48 29,24 -0,81% 29,19 29,58 29,36 29,20 29,37 2.416 1.380.246.500
7/12/2023 29,60 29,48 -0,03% 29,38 29,72 29,49 29,38 29,50 2.433 1.317.817.100
6/12/2023 29,80 29,49 -0,71% 29,39 29,94 29,52 29,49 29,56 2.291 1.153.542.700
5/12/2023 29,43 29,70 +0,95% 29,40 29,79 29,67 29,64 29,70 2.221 1.034.001.600
4/12/2023 29,48 29,42 -0,20% 29,29 29,82 29,59 29,40 29,51 3.843 1.863.639.900
1/12/2023 28,86 29,48 +2,25% 28,67 29,48 29,17 29,23 29,49 3.821 2.281.988.300
30/11/2023 28,60 28,83 +0,80% 28,26 28,88 28,74 28,82 28,88 4.420 4.767.745.600
29/11/2023 28,83 28,60 -0,83% 28,60 28,93 28,70 28,60 28,68 2.719 1.624.777.700
28/11/2023 28,73 28,84 +0,38% 28,61 28,92 28,77 28,68 28,85 3.025 1.641.644.800
27/11/2023 28,94 28,73 -0,97% 28,46 29,07 28,66 28,73 28,74 2.995 1.742.338.900
24/11/2023 29,29 29,01 -1,19% 28,89 29,29 28,99 28,98 29,03 2.536 1.574.195.100
23/11/2023 29,40 29,36 -0,51% 29,12 29,48 29,33 29,32 29,40 2.461 1.471.346.000
22/11/2023 29,00 29,51 +1,69% 28,96 29,51 29,30 29,13 29,51 2.791 2.079.589.000
21/11/2023 29,39 29,02 -1,19% 28,75 29,39 28,95 28,95 29,07 2.512 1.387.762.000
20/11/2023 29,75 29,37 -1,28% 29,22 29,84 29,35 29,31 29,39 2.338 1.611.565.000
17/11/2023 29,57 29,75 +0,17% 29,18 29,75 29,56 29,55 29,75 4.217 2.173.983.700
16/11/2023 28,70 29,70 +2,91% 28,70 29,70 29,46 29,52 29,71 4.873 2.326.993.900
14/11/2023 28,81 28,86 +0,24% 28,74 29,32 29,03 28,85 28,88 6.272 3.989.196.200
13/11/2023 28,52 28,79 -0,03% 28,50 28,85 28,63 28,77 28,79 2.875 2.025.743.100
10/11/2023 28,95 28,80 -2,04% 28,64 29,41 28,89 28,78 28,80 6.200 4.431.270.600
9/11/2023 29,75 29,40 -0,78% 29,24 29,80 29,48 29,39 29,51 2.365 1.191.033.100
8/11/2023 29,45 29,63 +0,71% 29,30 29,74 29,54 29,54 29,64 3.012 1.329.420.100
7/11/2023 29,05 29,42 +0,93% 28,99 29,65 29,45 29,38 29,42 4.468 2.326.328.600
6/11/2023 28,88 29,15 +1,64% 28,59 29,15 28,91 28,89 29,15 3.222 1.825.130.700
3/11/2023 28,40 28,68 +1,59% 28,39 28,99 28,74 28,68 28,75 4.253 1.915.422.400
1/11/2023 28,00 28,23 +0,82% 27,82 28,28 28,04 28,23 28,25 4.573 2.903.519.200
31/10/2023 28,09 28,00 -0,32% 28,00 28,42 28,12 28,00 28,17 2.359 1.360.941.400
30/10/2023 28,26 28,09 -0,43% 28,06 28,50 28,20 28,07 28,09 4.000 2.300.745.800
27/10/2023 28,27 28,21 -1,33% 28,12 28,84 28,33 28,20 28,28 2.397 1.287.695.200
26/10/2023 28,17 28,59 +2,03% 28,17 28,71 28,59 28,57 28,59 2.568 1.290.693.700
25/10/2023 28,44 28,02 -1,44% 28,02 28,59 28,14 28,01 28,07 3.366 1.482.862.500
24/10/2023 28,58 28,43 +0,14% 28,14 28,64 28,42 28,43 28,45 2.018 1.146.886.400
23/10/2023 28,12 28,39 +0,42% 28,07 28,64 28,47 28,38 28,41 4.053 1.849.983.400
20/10/2023 27,86 28,27 +1,44% 27,85 28,30 28,15 28,10 28,27 3.014 1.845.100.400
19/10/2023 27,84 27,87 +0,04% 27,66 28,40 28,06 27,84 27,96 2.928 1.566.985.400
18/10/2023 28,10 27,86 -0,96% 27,62 28,12 27,82 27,80 27,86 5.697 3.509.536.800
17/10/2023 28,41 28,13 -1,33% 28,05 28,70 28,33 28,13 28,17 4.100 2.090.312.700
16/10/2023 28,28 28,51 +0,81% 28,24 28,69 28,51 28,50 28,53 2.024 998.750.700
13/10/2023 28,74 28,28 -2,11% 28,11 28,74 28,41 28,21 28,28 4.068 2.269.545.800
11/10/2023 28,86 28,89 +0,10% 28,65 29,15 28,81 28,80 28,91 2.268 1.288.149.900
10/10/2023 28,67 28,86 +0,91% 28,67 29,12 28,93 28,86 28,92 4.382 2.217.697.400
9/10/2023 28,63 28,60 +0,32% 28,26 28,72 28,53 28,59 28,60 3.838 1.860.779.100
6/10/2023 28,19 28,51 +0,18% 27,88 28,53 28,27 28,50 28,51 4.058 2.513.663.200
5/10/2023 28,61 28,46 -0,66% 28,39 29,00 28,62 28,44 28,48 3.911 3.387.861.900
4/10/2023 28,30 28,65 +1,70% 28,01 28,65 28,36 28,48 28,65 2.557 1.520.519.400
3/10/2023 28,25 28,17 -0,77% 28,01 28,40 28,20 28,15 28,17 3.754 1.963.042.300
2/10/2023 28,76 28,39 -1,29% 28,29 28,77 28,41 28,35 28,47 3.613 1.904.552.000
29/9/2023 29,09 28,76 +0,31% 28,64 29,17 28,80 28,76 28,79 2.557 1.764.449.800
28/9/2023 28,29 28,67 +0,92% 28,27 28,83 28,57 28,66 28,72 5.461 2.619.104.200
27/9/2023 29,17 28,41 -2,57% 28,21 29,17 28,50 28,38 28,52 4.361 2.810.070.100
26/9/2023 29,30 29,16 -0,55% 28,96 29,38 29,12 29,11 29,18 3.640 1.982.153.500
25/9/2023 29,49 29,32 -0,44% 29,17 29,58 29,36 29,32 29,43 3.365 1.675.032.700
22/9/2023 29,61 29,45 -0,07% 29,30 29,67 29,45 29,43 29,46 3.046 1.579.584.100
21/9/2023 29,67 29,47 -0,84% 29,34 29,75 29,47 29,40 29,48 3.552 1.872.156.700
20/9/2023 29,61 29,72 +0,37% 29,45 30,03 29,84 29,71 29,80 3.816 1.941.667.000
19/9/2023 29,60 29,61 -0,27% 29,38 29,80 29,57 29,57 29,61 2.476 1.573.886.800
18/9/2023 29,63 29,69 +0,20% 29,33 29,87 29,70 29,66 29,69 3.638 1.890.383.200
15/9/2023 29,63 29,63 -0,27% 29,54 29,89 29,66 29,57 29,63 2.405 4.414.753.200
14/9/2023 29,88 29,71 +0,47% 29,46 29,89 29,60 29,64 29,71 3.680 1.657.421.800
13/9/2023 29,60 29,57 -0,24% 29,46 30,01 29,73 29,57 29,63 4.923 2.679.345.900
12/9/2023 29,17 29,64 +1,75% 29,17 29,64 29,47 29,37 29,64 3.485 2.042.932.000
11/9/2023 28,64 29,13 +1,71% 28,64 29,24 29,03 29,12 29,18 2.505 1.886.816.100
8/9/2023 28,74 28,64 -0,17% 28,37 28,74 28,55 28,62 28,65 2.718 1.432.316.200
6/9/2023 28,88 28,69 -0,66% 28,62 29,04 28,78 28,66 28,69 3.432 2.349.982.200
5/9/2023 28,87 28,88 -0,14% 28,60 29,11 28,89 28,87 28,91 4.353 3.491.660.200
4/9/2023 28,61 28,92 +1,37% 28,50 28,92 28,79 28,76 28,95 2.395 1.708.436.400
1/9/2023 28,29 28,53 +0,85% 28,20 28,75 28,50 28,37 28,54 5.495 2.976.973.700
31/8/2023 29,05 28,29 -1,63% 28,29 29,05 28,46 28,28 28,32 3.684 2.439.490.000
30/8/2023 28,60 28,76 -1,20% 28,51 28,92 28,74 28,74 28,76 5.382 3.390.033.700
29/8/2023 28,66 29,11 +1,64% 28,66 29,23 29,04 29,10 29,12 3.445 1.878.961.600
28/8/2023 28,45 28,64 +0,67% 28,42 28,74 28,57 28,63 28,67 2.758 3.033.354.000
25/8/2023 28,83 28,45 -0,63% 28,32 29,08 28,63 28,45 28,46 2.930 1.725.646.600
24/8/2023 28,56 28,63 +0,42% 28,52 29,08 28,77 28,63 28,71 3.025 2.028.936.100
23/8/2023 28,23 28,51 +1,24% 28,17 28,51 28,44 28,41 28,51 2.937 1.779.599.500
22/8/2023 27,97 28,16 +0,93% 27,97 28,37 28,23 28,16 28,21 3.073 1.794.418.200
21/8/2023 28,15 27,90 -0,50% 27,87 28,24 27,98 27,90 28,12 4.310 2.388.926.600
18/8/2023 28,23 28,04 -0,32% 27,88 28,31 28,08 28,03 28,26 2.631 1.536.509.800
17/8/2023 28,19 28,13 -0,64% 27,85 28,30 28,03 28,08 28,15 4.512 2.501.116.100
16/8/2023 28,37 28,31 -0,25% 27,94 28,43 28,20 28,28 28,32 3.638 1.897.279.500
15/8/2023 28,56 28,38 -0,63% 28,33 28,77 28,48 28,38 28,47 3.132 1.635.193.900
14/8/2023 28,69 28,56 -0,45% 28,43 29,01 28,72 28,56 28,69 2.985 1.484.766.200
11/8/2023 28,70 28,69 +0,17% 28,42 28,74 28,56 28,62 28,70 2.493 1.486.410.700
10/8/2023 28,68 28,64 -0,14% 28,47 29,16 28,66 28,62 28,65 2.279 1.960.884.400
9/8/2023 28,70 28,68 +0,60% 28,46 28,70 28,60 28,55 28,68 2.310 1.593.780.400
8/8/2023 28,75 28,51 -1,11% 28,51 29,09 28,73 28,50 28,76 2.093 1.248.417.500
7/8/2023 29,20 28,83 -1,10% 28,64 29,28 28,85 28,76 28,83 2.268 1.442.098.500
4/8/2023 28,86 29,15 +1,07% 28,85 29,75 29,35 29,11 29,17 3.710 2.145.492.700
3/8/2023 29,00 28,84 -0,10% 28,74 29,24 28,97 28,83 28,88 4.602 2.258.155.900
2/8/2023 28,72 28,87 +0,14% 28,72 29,14 28,94 28,86 28,87 3.385 1.886.823.700
1/8/2023 28,75 28,83 -1,03% 28,44 29,11 28,70 28,81 28,85 6.745 3.943.112.900
31/7/2023 29,27 29,13 -0,44% 28,99 29,41 29,14 29,10 29,13 2.358 1.997.732.300
28/7/2023 29,29 29,26 -0,10% 29,07 29,56 29,27 29,22 29,27 1.457 856.172.800
27/7/2023 29,50 29,29 +0,24% 29,06 29,55 29,34 29,29 29,31 3.549 2.682.797.100
26/7/2023 29,22 29,22 0,00% 28,97 29,56 29,31 29,22 29,24 2.969 1.988.075.800
25/7/2023 28,99 29,22 +1,63% 28,90 29,80 29,16 29,16 29,23 2.825 2.163.455.800
24/7/2023 28,47 28,75 +1,05% 28,47 29,11 28,84 28,74 28,75 2.597 1.477.910.600
21/7/2023 28,40 28,45 +0,18% 28,22 28,64 28,43 28,44 28,56 3.517 2.120.228.000
20/7/2023 28,46 28,40 -0,21% 28,17 28,56 28,31 28,38 28,40 3.472 1.662.363.800
19/7/2023 28,59 28,46 -0,45% 28,23 28,71 28,47 28,45 28,46 2.321 1.878.588.700
18/7/2023 28,65 28,59 +0,14% 28,29 28,69 28,47 28,52 28,60 3.523 1.492.431.000
17/7/2023 28,62 28,55 -0,04% 28,37 28,72 28,53 28,54 28,57 3.023 1.423.215.600
14/7/2023 28,88 28,56 -1,14% 28,14 28,88 28,46 28,56 28,63 4.343 2.107.431.900
13/7/2023 29,00 28,89 +0,38% 28,49 29,07 28,74 28,76 28,90 7.301 2.844.558.200
12/7/2023 28,90 28,78 -0,21% 28,67 29,11 28,77 28,76 28,79 4.352 1.992.918.300
11/7/2023 29,33 28,84 -1,67% 28,45 29,33 28,74 28,80 28,85 4.214 2.459.299.900
10/7/2023 29,45 29,33 -0,41% 29,11 29,46 29,32 29,31 29,33 2.148 2.804.548.900
7/7/2023 29,65 29,45 -0,14% 29,40 29,88 29,56 29,45 29,58 2.392 1.484.930.500
6/7/2023 29,45 29,49 +0,14% 29,26 29,59 29,44 29,47 29,49 2.173 1.093.052.500
5/7/2023 29,54 29,45 -0,24% 29,33 29,61 29,46 29,44 29,45 3.419 1.606.214.300
4/7/2023 29,36 29,52 +0,03% 29,22 29,52 29,39 29,49 29,52 1.876 1.044.442.800
3/7/2023 29,90 29,51 -1,57% 29,30 30,19 29,68 29,45 29,52 15 4.512.980.200
30/6/2023 29,45 29,98 +1,94% 29,41 30,50 30,10 29,98 30,00 1.653 6.252.828.400
29/6/2023 29,18 29,41 +0,89% 28,96 29,49 29,32 29,38 29,41 7.794 3.997.184.900
28/6/2023 29,16 29,15 -0,03% 28,91 29,38 29,12 29,15 29,16 3.154 1.368.672.400
27/6/2023 29,20 29,16 -2,64% 28,90 29,48 29,14 29,15 29,20 5.644 3.470.215.000
26/6/2023 30,32 29,95 -0,96% 29,77 30,33 29,94 29,94 29,95 2.957 1.768.266.000
23/6/2023 29,72 30,24 +1,54% 29,59 30,58 30,24 30,23 30,31 2.963 1.513.514.400
22/6/2023 29,72 29,78 -0,33% 29,35 29,78 29,62 29,70 29,78 2.991 2.304.145.400
21/6/2023 29,55 29,88 +1,46% 29,50 29,88 29,72 29,80 29,90 2.609 1.650.653.700
20/6/2023 29,31 29,45 +0,34% 29,26 29,59 29,46 29,45 29,49 3.297 1.665.260.200
19/6/2023 29,41 29,35 -0,20% 29,26 29,47 29,34 29,35 29,36 1.683 960.207.100
16/6/2023 29,15 29,41 +1,31% 28,95 29,45 29,31 29,34 29,42 4.318 3.749.296.100
15/6/2023 29,19 29,03 -0,55% 28,95 29,26 29,10 29,02 29,18 3.085 1.580.258.800
14/6/2023 29,00 29,19 +0,66% 28,79 29,30 29,05 29,19 29,22 4.541 2.957.670.400
13/6/2023 29,65 29,00 -1,93% 28,64 29,71 28,88 28,96 29,01 5.921 3.032.119.500
12/6/2023 30,05 29,57 -1,30% 29,57 30,10 29,64 29,57 29,69 2.729 1.840.075.200
9/6/2023 29,49 29,96 +1,56% 29,40 30,05 29,79 29,94 29,97 3.691 2.088.647.900
7/6/2023 29,72 29,50 -0,54% 29,20 29,81 29,45 29,50 29,51 3.810 1.808.624.300
6/6/2023 29,18 29,66 +1,64% 29,07 29,66 29,43 29,66 29,67 4.640 2.050.750.400
5/6/2023 29,49 29,18 -1,02% 29,02 29,49 29,18 29,17 29,18 3.285 2.380.261.800
2/6/2023 29,45 29,48 +0,68% 29,14 29,67 29,38 29,40 29,50 6.792 5.631.541.400
1/6/2023 29,00 29,28 +1,28% 28,73 29,43 29,09 29,26 29,34 7.430 4.836.150.900
31/5/2023 28,99 28,91 -0,17% 28,64 29,17 28,89 28,91 28,93 6.866 5.349.385.100
30/5/2023 29,30 28,96 -0,31% 28,82 29,30 29,03 28,96 29,02 3.126 1.432.647.400
29/5/2023 29,29 29,05 -0,72% 28,87 29,31 29,06 29,05 29,10 2.228 2.120.307.300
26/5/2023 29,44 29,26 -0,10% 28,96 29,51 29,25 29,21 29,32 4.353 2.298.504.000
25/5/2023 28,75 29,29 +1,95% 28,71 29,64 29,22 29,29 29,33 6.337 3.124.635.800
24/5/2023 28,75 28,73 -0,07% 28,68 28,95 28,78 28,73 28,78 2.583 1.151.013.100
23/5/2023 28,65 28,75 +0,74% 28,40 28,85 28,66 28,75 28,76 4.105 2.020.999.500
22/5/2023 28,64 28,54 -0,21% 28,33 28,79 28,57 28,50 28,54 4.200 1.939.866.000
19/5/2023 28,61 28,60 +0,14% 28,50 29,05 28,79 28,60 28,65 4.545 1.884.980.000
18/5/2023 27,92 28,56 +1,64% 27,92 28,56 28,40 28,49 28,57 4.979 2.552.836.900
17/5/2023 28,21 28,10 -0,25% 27,91 28,64 28,17 28,10 28,12 4.506 3.259.637.200
16/5/2023 28,74 28,17 -2,29% 28,00 29,03 28,38 28,15 28,18 4.630 2.284.128.200
15/5/2023 28,59 28,83 +0,66% 28,54 29,11 28,85 28,81 28,89 4.380 2.773.368.700
12/5/2023 28,05 28,64 +1,96% 27,81 28,81 28,44 28,64 28,66 4.227 2.589.139.200
11/5/2023 27,85 28,09 +0,46% 27,55 28,09 27,87 28,02 28,10 5.654 3.278.519.000
10/5/2023 27,80 27,96 +0,58% 27,62 27,96 27,76 27,82 27,97 4.432 1.893.821.600
9/5/2023 27,98 27,80 -0,86% 27,70 28,08 27,85 27,76 27,80 3.001 1.660.573.700
8/5/2023 27,86 28,04 +0,32% 27,76 28,19 27,99 28,04 28,06 4.612 3.542.768.300
5/5/2023 27,64 27,95 +1,53% 27,49 28,08 27,92 27,91 27,96 5.256 4.417.980.300
4/5/2023 27,80 27,53 -0,04% 27,41 27,92 27,60 27,45 27,54 4.207 1.917.589.800
3/5/2023 27,42 27,54 +1,18% 27,03 27,85 27,50 27,50 27,61 4.412 2.361.814.400
2/5/2023 27,50 27,22 +0,67% 26,80 27,50 27,22 27,20 27,23 8.719 4.227.902.800
28/4/2023 26,55 27,04 +2,70% 26,22 27,32 26,95 27,04 27,16 8.341 7.796.817.900
27/4/2023 26,20 26,33 -0,27% 26,16 26,54 26,33 26,31 26,36 3.598 1.878.363.600
26/4/2023 26,28 26,40 +0,49% 26,17 26,61 26,39 26,39 26,42 5.133 2.692.327.000
25/4/2023 26,24 26,27 +0,15% 25,84 26,27 26,06 26,25 26,27 3.056 1.468.982.200
24/4/2023 26,25 26,23 -0,08% 25,86 26,29 26,09 26,23 26,25 5.230 3.196.414.200
20/4/2023 26,46 26,25 -0,27% 25,97 26,46 26,20 26,25 26,26 4.855 5.697.788.400
19/4/2023 26,84 26,32 -1,94% 26,22 27,00 26,48 26,31 26,35 6.129 3.578.256.100
18/4/2023 27,00 26,84 -7,80% 26,28 27,00 26,76 26,84 26,87 7.099 4.079.851.000
17/4/2023 29,10 29,11 +0,87% 28,75 29,23 29,02 29,10 29,11 5.623 2.996.644.900
14/4/2023 28,96 28,86 +0,21% 28,49 29,00 28,80 28,80 28,86 3.230 1.709.308.100
13/4/2023 28,55 28,80 +1,73% 28,44 29,05 28,81 28,79 28,90 6.047 3.894.039.000
12/4/2023 28,05 28,31 +1,18% 28,02 28,77 28,47 28,31 28,40 5.611 3.370.273.300
11/4/2023 27,76 27,98 +1,27% 27,76 28,29 28,07 27,96 28,00 7.576 3.660.473.900
10/4/2023 27,91 27,63 -1,00% 27,42 28,08 27,71 27,62 27,76 4.605 2.546.795.900
6/4/2023 27,40 27,91 +1,97% 27,37 27,97 27,71 27,89 27,91 6.135 3.627.171.900
5/4/2023 27,20 27,37 +0,11% 27,20 27,57 27,40 27,37 27,38 3.707 2.112.845.800
4/4/2023 26,61 27,34 +3,33% 26,56 27,41 27,17 27,34 27,37 6.376 3.590.645.300
3/4/2023 26,90 26,46 -1,56% 26,46 27,00 26,58 26,46 26,48 7.684 4.211.057.800
31/3/2023 27,48 26,88 -1,79% 26,84 27,59 27,00 26,88 26,97 2.988 2.085.427.900
30/3/2023 27,30 27,37 +1,37% 27,14 27,76 27,52 27,37 27,40 4.022 2.089.010.400
29/3/2023 27,35 27,00 -1,28% 26,75 27,36 27,05 26,99 27,00 3.473 1.831.044.400
28/3/2023 27,07 27,35 +1,03% 27,04 27,62 27,40 27,35 27,37 3.912 2.225.757.300
27/3/2023 27,19 27,07 -0,04% 26,84 27,28 27,00 27,00 27,07 2.756 1.533.507.300
24/3/2023 26,39 27,08 +2,61% 26,30 27,29 27,02 27,08 27,10 7.374 3.647.771.400
23/3/2023 26,89 26,39 -1,86% 26,06 27,16 26,38 26,39 26,40 7.720 3.946.156.700
22/3/2023 26,57 26,89 +1,47% 26,38 27,18 26,83 26,81 26,90 4.456 2.509.819.600
21/3/2023 27,10 26,50 -2,21% 26,38 27,24 26,61 26,50 26,52 3.026 2.016.361.000
20/3/2023 26,60 27,10 +2,07% 26,53 27,16 26,94 27,01 27,10 4.625 2.993.008.600
17/3/2023 27,58 26,55 -3,73% 26,55 27,58 26,71 26,55 26,56 7.712 7.739.016.600
16/3/2023 27,67 27,58 -0,33% 27,49 27,80 27,60 27,55 27,59 3.692 2.459.567.500
15/3/2023 27,42 27,67 +0,91% 27,02 27,89 27,56 27,67 27,69 5.318 2.686.641.900
14/3/2023 27,41 27,42 -0,22% 27,22 27,68 27,44 27,40 27,42 4.410 2.763.670.400
13/3/2023 27,10 27,48 +0,70% 27,10 27,70 27,48 27,44 27,48 5.030 2.853.723.000
10/3/2023 27,39 27,29 -0,15% 26,92 27,53 27,22 27,28 27,29 5.667 2.363.804.500
9/3/2023 27,06 27,33 +0,96% 26,90 27,67 27,30 27,33 27,35 5.325 2.691.982.000
8/3/2023 26,86 27,07 +1,50% 26,79 27,13 26,98 27,07 27,08 5.141 2.746.617.200
7/3/2023 26,90 26,67 -0,63% 26,51 27,02 26,66 26,67 26,74 6.970 5.857.987.900
6/3/2023 27,50 26,84 -2,40% 26,40 27,60 26,68 26,83 26,84 1.380 13.157.327.600
3/3/2023 28,65 27,50 -2,14% 27,25 28,65 27,65 27,45 27,50 6.618 3.979.714.800
2/3/2023 28,20 28,10 +0,04% 27,86 29,03 28,31 28,09 28,10 8.106 4.139.252.900
1/3/2023 27,18 28,09 +3,46% 27,18 28,11 27,83 27,99 28,10 5.679 4.074.304.800
28/2/2023 27,82 27,15 -2,83% 27,14 28,16 27,49 27,15 27,16 6.002 5.598.642.100
27/2/2023 28,04 27,94 -0,64% 27,73 28,26 27,94 27,90 27,94 2.378 1.361.981.200
24/2/2023 28,08 28,12 +0,11% 27,81 28,41 28,08 28,12 28,15 3.562 1.925.275.300
23/2/2023 28,04 28,09 +0,18% 27,85 28,21 28,01 28,04 28,10 3.369 1.871.224.500
22/2/2023 28,56 28,04 -0,99% 28,01 28,63 28,12 28,04 28,08 2.631 1.599.144.100
17/2/2023 28,04 28,32 +0,82% 28,04 28,53 28,36 28,32 28,43 2.597 1.253.329.900
16/2/2023 28,11 28,09 -0,25% 27,84 28,44 28,14 28,09 28,11 3.074 1.964.592.200
15/2/2023 28,27 28,16 -0,35% 28,08 28,55 28,24 28,16 28,19 3.195 1.683.868.500
14/2/2023 28,25 28,26 +0,04% 27,98 28,32 28,15 28,23 28,28 3.333 1.957.560.000
13/2/2023 27,67 28,25 +2,10% 27,67 28,41 28,20 28,25 28,26 2.746 1.393.127.200
10/2/2023 27,37 27,67 +0,76% 27,30 27,93 27,76 27,67 27,68 3.507 1.688.225.400
9/2/2023 28,19 27,46 -2,59% 27,41 28,29 27,58 27,46 27,49 5.741 2.971.881.400
8/2/2023 28,02 28,19 +0,61% 27,73 28,71 28,09 28,19 28,22 4.651 2.181.823.000
7/2/2023 27,99 28,02 +0,11% 27,73 28,15 27,97 27,99 28,09 5.300 2.249.971.100
6/2/2023 27,76 27,99 +0,83% 27,60 28,18 27,93 27,99 28,04 2.752 1.263.811.100
3/2/2023 27,96 27,76 -0,72% 27,64 28,13 27,82 27,76 27,90 5.599 2.292.138.300
2/2/2023 28,05 27,96 -1,03% 27,83 28,59 28,11 27,96 28,05 3.420 1.708.238.400

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.