O Dashboard do Investidor
+18.18%
Lote Padrão
-9.46%
Lote Padrão
+71.43%
Mercado Fracionário
-34.42%
Mercado Fracionário
+25.00%
Fundo Imobiliário
-11.45%
Fundo Imobiliário
+0.05%
Mais Negociadas
+0.58%
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.

ALUP11F - ALUPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/7/2025 31,14 31,08 +0,06% 30,55 31,14 30,87 30,81 31,08 829 28.996.352
3/7/2025 30,41 31,06 +1,47% 30,41 31,44 31,15 31,06 31,25 1.334 34.659.421
2/7/2025 31,34 30,61 -3,16% 30,44 31,44 30,77 30,61 30,75 991 31.587.984
1/7/2025 30,80 31,61 +2,80% 30,80 31,64 31,42 31,30 31,61 1.547 46.441.309
30/6/2025 30,35 30,75 +1,25% 30,24 31,14 30,80 30,75 31,00 917 34.536.811
27/6/2025 30,59 30,37 -0,72% 30,32 30,75 30,46 30,37 30,54 537 22.182.460
26/6/2025 30,50 30,59 +0,79% 30,26 30,63 30,47 30,27 30,59 697 22.840.806
25/6/2025 30,48 30,35 -0,98% 30,06 30,65 30,28 30,23 30,35 630 22.402.229
24/6/2025 30,50 30,65 +1,02% 30,17 31,14 30,65 30,65 30,76 906 41.402.201
23/6/2025 30,01 30,34 +1,13% 29,93 30,68 30,38 30,26 30,34 956 42.308.515
20/6/2025 30,04 30,00 -1,09% 30,00 30,50 30,23 30,00 30,36 1.129 44.680.396
18/6/2025 30,20 30,33 +0,63% 30,20 30,67 30,37 30,33 30,50 695 28.753.621
17/6/2025 30,33 30,14 -1,70% 30,10 30,87 30,38 30,14 30,48 750 30.021.046
16/6/2025 30,12 30,66 +1,32% 29,98 30,85 30,56 30,66 30,77 720 31.753.148
13/6/2025 30,19 30,26 +0,73% 29,83 30,34 30,09 29,97 30,26 1.081 25.946.968
12/6/2025 29,82 30,04 -0,40% 29,66 30,23 29,91 30,04 30,24 720 25.785.887
11/6/2025 29,98 30,16 +0,40% 29,77 30,39 30,14 29,95 30,16 1.023 27.220.954
10/6/2025 29,75 30,04 +0,87% 29,75 30,32 30,04 29,80 30,04 1.198 28.004.882
9/6/2025 30,17 29,78 -2,30% 29,69 30,47 29,93 29,78 29,79 1.238 45.086.020
6/6/2025 30,35 30,48 -0,42% 30,30 30,71 30,46 30,45 30,48 591 22.137.373
5/6/2025 30,53 30,61 -0,68% 30,05 30,66 30,37 30,47 30,61 818 25.774.681
4/6/2025 30,84 30,82 -0,55% 30,54 31,16 30,91 30,54 30,82 926 29.601.916
3/6/2025 30,37 30,99 +1,94% 30,37 31,00 30,83 30,84 30,99 825 32.262.144
2/6/2025 30,98 30,40 -1,04% 30,00 31,06 30,47 30,23 30,40 2.265 44.152.385
30/5/2025 30,98 30,72 -0,81% 30,66 31,25 30,86 30,72 30,86 877 33.760.050
29/5/2025 30,89 30,97 -0,35% 30,58 31,08 30,86 30,68 30,97 675 25.227.077
28/5/2025 30,59 31,08 +0,10% 30,40 31,55 31,24 30,89 31,08 790 34.757.805
27/5/2025 30,66 31,05 +2,07% 30,31 31,43 31,13 31,05 31,22 786 37.928.873
26/5/2025 30,53 30,42 -0,94% 30,42 30,80 30,60 30,42 30,80 713 30.460.029
23/5/2025 30,14 30,71 +1,05% 29,80 30,71 30,35 30,55 30,71 662 27.019.799
22/5/2025 30,50 30,39 -0,36% 30,21 30,81 30,47 30,21 30,39 596 29.956.499
21/5/2025 30,83 30,50 -1,61% 30,15 30,86 30,45 30,45 30,50 761 27.222.547
20/5/2025 30,39 31,00 +1,17% 30,20 31,00 30,53 30,71 31,00 814 32.015.383
19/5/2025 29,55 30,64 +2,82% 29,40 30,64 30,19 30,29 30,64 1.005 36.244.405
16/5/2025 29,92 29,80 -1,49% 29,30 29,92 29,56 29,67 29,80 953 41.552.653
15/5/2025 29,38 30,25 +3,70% 29,31 30,25 29,89 30,17 30,25 976 30.681.730
14/5/2025 29,76 29,17 -1,85% 29,00 29,76 29,27 29,17 29,30 860 31.530.665
13/5/2025 28,78 29,72 +3,27% 28,78 29,79 29,51 29,59 29,72 1.000 41.405.986
12/5/2025 29,82 28,78 -2,44% 28,75 29,94 29,10 28,77 28,78 1.428 44.855.021
9/5/2025 29,81 29,50 -1,76% 29,50 30,14 29,79 29,50 29,66 839 33.400.051
8/5/2025 29,48 30,03 +1,87% 29,37 30,16 29,90 29,93 30,03 617 26.295.950
7/5/2025 29,43 29,48 -0,17% 29,08 29,54 29,34 29,33 29,48 873 30.097.127
6/5/2025 29,45 29,53 -0,74% 29,33 29,98 29,67 29,37 29,53 1.134 35.929.815
5/5/2025 30,50 29,75 -2,17% 29,50 30,60 29,96 29,73 29,75 1.374 40.533.776
2/5/2025 30,75 30,41 +0,33% 30,41 30,82 30,62 30,41 30,68 1.429 41.593.270
29/4/2025 30,15 30,31 +0,73% 30,03 30,53 30,37 30,31 30,42 1.177 32.205.074
28/4/2025 29,90 30,09 -0,86% 29,82 30,22 30,07 30,09 30,20 1.272 40.746.870
25/4/2025 29,80 30,35 +1,51% 29,58 30,35 29,92 30,29 30,35 1.096 50.508.626
24/4/2025 29,07 29,90 +2,29% 29,07 30,01 29,71 29,85 29,90 1.067 33.337.803
23/4/2025 28,97 29,23 +1,18% 28,73 29,28 29,08 29,23 29,28 1.024 37.214.218
22/4/2025 28,65 28,89 -0,07% 28,61 28,89 28,76 28,77 28,89 1.034 33.002.669
17/4/2025 29,10 28,91 -5,28% 28,76 29,27 28,97 28,76 28,91 1.210 43.006.949
16/4/2025 29,90 30,52 +3,11% 29,73 30,52 30,19 30,40 30,52 1.032 36.408.070
15/4/2025 29,20 29,60 +1,34% 29,14 29,90 29,62 29,60 29,69 1.326 33.189.946
14/4/2025 29,60 29,21 -2,34% 29,18 29,82 29,44 29,21 29,30 1.764 58.664.875
11/4/2025 29,70 29,91 +1,56% 29,58 29,91 29,75 29,83 29,91 786 30.117.421
10/4/2025 29,78 29,45 -0,14% 29,38 29,81 29,56 29,45 29,46 997 27.241.524
9/4/2025 28,89 29,49 +1,58% 28,76 29,92 29,26 29,49 29,73 1.241 43.781.249
8/4/2025 29,81 29,03 -0,79% 29,03 29,81 29,27 29,03 29,28 922 34.020.024
7/4/2025 29,62 29,26 -1,35% 29,16 29,85 29,50 29,26 29,60 1.511 42.518.898
4/4/2025 29,91 29,66 -1,46% 29,61 30,20 29,91 29,66 29,94 1.144 43.703.177
3/4/2025 29,99 30,10 +0,74% 29,55 30,59 30,30 30,02 30,39 1.236 53.854.554
2/4/2025 29,39 29,88 +1,29% 29,27 30,38 29,93 29,88 30,10 1.620 43.709.183
1/4/2025 29,06 29,50 +1,06% 28,67 29,50 29,11 29,40 29,50 1.374 40.170.443
31/3/2025 29,38 29,19 -0,68% 28,98 29,47 29,17 29,00 29,19 843 27.398.963
28/3/2025 29,40 29,39 -1,04% 29,22 29,56 29,37 29,25 29,39 1.014 54.917.729
27/3/2025 29,31 29,70 +1,37% 29,31 29,73 29,51 29,34 29,70 844 28.872.317
26/3/2025 29,22 29,30 +0,45% 29,22 29,58 29,43 29,30 29,56 986 30.320.581
25/3/2025 29,53 29,17 -1,29% 29,14 29,61 29,41 29,17 29,18 1.128 33.160.559
24/3/2025 29,90 29,55 +0,24% 29,34 29,99 29,66 29,33 29,55 947 30.326.781
21/3/2025 29,61 29,48 -0,57% 29,48 29,85 29,63 29,48 29,70 971 29.972.890
20/3/2025 29,85 29,65 -0,70% 29,58 30,04 29,74 29,59 29,65 1.056 27.734.263
19/3/2025 29,70 29,86 +0,57% 29,56 30,24 30,03 29,86 30,12 1.251 37.650.879
18/3/2025 29,29 29,69 +1,16% 29,20 29,69 29,48 29,35 29,69 1.187 32.054.410
17/3/2025 29,21 29,35 +0,65% 29,18 29,61 29,42 29,35 29,37 1.068 35.664.473
14/3/2025 28,83 29,16 +1,07% 28,72 29,50 29,13 29,16 29,38 929 32.145.718
13/3/2025 28,57 28,85 +1,05% 28,46 29,12 28,90 28,85 28,86 837 33.624.821
12/3/2025 28,31 28,55 -0,42% 28,31 28,83 28,61 28,55 28,68 927 31.736.055
11/3/2025 27,95 28,67 +2,72% 27,84 28,67 28,16 28,61 28,67 1.095 34.388.502
10/3/2025 27,70 27,91 +0,58% 27,57 28,57 28,17 27,91 28,10 1.300 40.644.093
7/3/2025 27,21 27,75 +1,98% 27,07 27,95 27,52 27,75 27,85 1.333 42.549.048
6/3/2025 27,50 27,21 -1,05% 27,21 27,73 27,47 27,21 27,50 2.124 46.490.012
5/3/2025 27,52 27,50 -0,76% 27,17 27,84 27,62 27,50 27,76 1.028 30.093.071
28/2/2025 28,21 27,71 -1,98% 27,55 28,40 27,90 27,71 27,75 1.474 36.315.251
27/2/2025 28,18 28,27 +0,57% 27,93 28,42 28,13 28,06 28,27 1.301 34.530.365
26/2/2025 28,74 28,11 -2,12% 28,11 28,87 28,48 28,11 28,49 900 31.052.725
25/2/2025 27,96 28,72 +2,75% 27,96 28,91 28,52 28,72 28,93 975 30.810.362
24/2/2025 28,66 27,95 -2,24% 27,95 28,66 28,30 27,95 28,21 801 25.149.106
21/2/2025 28,20 28,59 +0,32% 28,20 28,59 28,40 28,32 28,59 748 27.997.836
20/2/2025 28,32 28,50 +0,21% 28,09 28,59 28,27 28,20 28,50 987 26.908.014
19/2/2025 28,03 28,44 -0,63% 27,83 28,61 28,21 28,44 28,64 1.633 28.335.760
18/2/2025 28,64 28,62 -1,31% 27,77 28,74 28,30 27,81 28,62 1.501 34.118.432
17/2/2025 28,78 29,00 +0,90% 28,78 29,24 28,97 28,74 29,00 985 31.194.131
14/2/2025 27,77 28,74 +3,90% 27,66 28,96 28,43 28,74 28,96 1.012 32.626.380
13/2/2025 27,69 27,66 -1,11% 27,52 28,01 27,78 27,66 27,83 676 23.860.819
12/2/2025 28,20 27,97 -0,43% 27,75 28,20 27,95 27,76 27,97 975 28.531.779
11/2/2025 27,72 28,09 +1,19% 27,72 28,39 28,07 28,09 28,18 757 25.474.024
10/2/2025 27,66 27,76 -0,29% 27,66 28,05 27,85 27,76 27,92 937 26.581.585
7/2/2025 27,93 27,84 -0,36% 27,64 28,12 27,81 27,70 27,84 870 26.864.101
6/2/2025 27,86 27,94 +0,54% 27,75 28,17 27,94 27,94 28,12 751 25.356.892
5/2/2025 28,24 27,79 -1,70% 27,61 28,27 27,89 27,79 28,02 1.289 30.537.909
4/2/2025 28,14 28,27 +0,43% 27,84 28,27 28,08 28,05 28,27 1.426 34.697.345
3/2/2025 28,21 28,15 -1,16% 28,05 28,42 28,22 28,15 28,27 1.291 30.914.992
31/1/2025 28,65 28,48 -0,59% 28,21 28,76 28,42 28,21 28,48 949 28.771.398
30/1/2025 27,74 28,65 +3,88% 27,74 28,65 28,32 28,35 28,65 1.119 32.009.186
29/1/2025 27,76 27,58 0,00% 27,54 27,94 27,73 27,58 27,75 1.013 27.639.175
28/1/2025 27,60 27,58 -0,47% 27,50 27,90 27,71 27,58 27,60 917 27.935.471
27/1/2025 27,02 27,71 +1,91% 26,94 27,82 27,52 27,60 27,71 1.169 28.368.341
24/1/2025 27,04 27,19 -0,07% 27,00 27,31 27,17 27,09 27,19 835 29.103.081
23/1/2025 27,57 27,21 -1,52% 27,02 27,67 27,28 27,04 27,21 1.063 29.433.468
22/1/2025 27,33 27,63 +1,02% 27,18 27,63 27,34 27,43 27,63 1.029 26.317.217
21/1/2025 26,91 27,35 +0,07% 26,91 27,35 27,23 27,19 27,35 1.318 27.600.331
20/1/2025 27,21 27,33 +0,15% 26,90 27,35 27,12 27,10 27,33 912 30.190.199
17/1/2025 27,20 27,29 +1,22% 26,95 27,45 27,22 27,14 27,29 1.011 31.312.676
16/1/2025 27,34 26,96 -1,17% 26,85 27,45 27,06 26,96 27,05 1.165 31.818.016
15/1/2025 27,55 27,28 -0,47% 27,25 27,84 27,47 27,28 27,50 1.089 35.356.673
14/1/2025 27,12 27,41 +1,18% 27,12 27,64 27,47 27,41 27,58 869 30.391.039
13/1/2025 26,90 27,09 +1,01% 26,81 27,88 27,51 27,09 27,38 1.354 39.204.778
10/1/2025 26,71 26,82 +0,26% 26,65 27,02 26,80 26,82 27,01 648 25.230.714
9/1/2025 26,86 26,75 -0,45% 26,71 27,02 26,88 26,75 27,02 1.083 28.211.710
8/1/2025 27,18 26,87 -1,29% 26,70 27,18 26,98 26,87 27,10 1.150 29.070.846
7/1/2025 26,51 27,22 +3,07% 26,51 27,22 26,91 27,10 27,22 1.540 34.656.838
6/1/2025 26,30 26,41 +0,38% 26,20 26,69 26,50 26,41 26,70 16.270 76.697.866
3/1/2025 26,66 26,31 -1,68% 26,22 26,73 26,41 26,26 26,31 1.485 29.924.430
2/1/2025 26,42 26,76 +0,26% 26,26 26,76 26,52 26,39 26,76 1.447 33.686.254
30/12/2024 26,56 26,69 +1,02% 26,29 26,69 26,45 26,40 26,69 1.329 31.929.820
27/12/2024 26,59 26,42 +0,27% 26,35 26,95 26,52 26,42 26,70 1.084 29.067.073
26/12/2024 26,30 26,35 0,00% 26,12 26,61 26,33 26,35 26,46 1.339 38.386.133
23/12/2024 26,85 26,35 -3,09% 26,17 27,29 26,51 26,35 26,53 2.356 56.543.548
20/12/2024 26,99 27,19 +0,48% 26,85 27,32 27,06 27,19 27,31 2.076 41.472.647
19/12/2024 26,63 27,06 +1,35% 26,60 27,06 26,80 26,82 27,06 1.623 48.017.122
18/12/2024 26,92 26,70 -1,15% 26,64 27,32 26,81 26,70 26,83 1.786 51.560.148
17/12/2024 27,01 27,01 -0,88% 26,92 27,30 27,07 27,01 27,28 1.560 40.280.441
16/12/2024 27,18 27,25 +0,33% 27,05 27,41 27,22 27,05 27,28 2.117 38.789.278
13/12/2024 27,29 27,16 -0,51% 27,13 27,46 27,26 27,16 27,35 1.122 37.625.069
12/12/2024 27,97 27,30 -2,01% 27,15 28,19 27,47 27,30 27,45 1.307 41.491.364
11/12/2024 27,26 27,86 +0,65% 27,26 28,06 27,55 27,60 27,86 1.337 40.529.094
10/12/2024 27,11 27,68 +2,18% 27,11 27,68 27,38 27,57 27,68 1.186 38.462.982
9/12/2024 27,77 27,09 -1,46% 27,05 27,83 27,27 27,09 27,30 1.370 39.231.982
6/12/2024 27,22 27,49 +0,84% 27,20 27,74 27,39 27,49 27,74 1.790 39.943.656
5/12/2024 27,25 27,26 +0,78% 27,25 27,68 27,48 27,26 27,35 1.203 39.141.896
4/12/2024 27,30 27,05 -0,92% 27,05 27,51 27,26 27,05 27,16 1.571 39.412.504
3/12/2024 27,80 27,30 -1,80% 27,26 28,11 27,60 27,30 27,56 2.200 46.899.237
2/12/2024 27,30 27,80 +1,24% 27,02 27,80 27,50 27,61 27,80 1.726 46.665.807
29/11/2024 27,20 27,46 +1,33% 26,88 27,75 27,24 27,46 27,75 2.543 58.732.245
28/11/2024 28,03 27,10 -3,97% 27,10 28,25 27,80 27,10 27,49 2.535 56.496.542
27/11/2024 28,92 28,22 -2,69% 28,22 29,12 28,71 28,22 28,33 2.790 48.705.845
26/11/2024 28,50 29,00 +1,40% 28,50 29,07 28,91 28,90 29,00 1.095 37.563.770
25/11/2024 28,96 28,60 -1,65% 28,60 29,30 28,93 28,60 28,82 1.451 43.288.250
22/11/2024 28,46 29,08 +2,04% 28,46 29,08 28,78 28,74 29,08 1.724 34.423.209
21/11/2024 28,99 28,50 -2,73% 28,50 29,26 28,74 28,50 28,60 1.652 40.215.526
19/11/2024 28,55 29,30 +3,17% 28,52 29,53 29,22 29,30 29,35 1.180 40.337.576
18/11/2024 28,50 28,40 -1,83% 28,37 28,73 28,56 28,40 28,69 1.312 38.986.609
14/11/2024 28,48 28,93 +0,35% 28,48 28,97 28,81 28,65 28,93 1.089 40.278.346
13/11/2024 28,32 28,83 +0,42% 28,32 28,91 28,63 28,60 28,84 1.244 40.314.493
12/11/2024 28,36 28,71 +0,67% 28,27 28,71 28,49 28,55 28,71 1.500 46.002.115
11/11/2024 28,60 28,52 -1,28% 28,21 28,76 28,36 28,37 28,52 1.570 44.140.095
8/11/2024 28,94 28,89 -0,17% 28,22 29,08 28,57 28,41 28,89 1.710 50.795.276
7/11/2024 28,79 28,94 -0,89% 28,55 29,29 28,90 28,65 28,94 1.121 36.684.066
6/11/2024 28,79 29,20 +1,39% 28,34 29,20 28,70 28,91 29,20 1.651 50.446.689
5/11/2024 29,03 28,80 -0,76% 28,72 29,23 28,84 28,80 28,85 1.381 40.477.290
4/11/2024 28,93 29,02 +0,24% 28,84 29,20 28,97 28,88 29,02 1.218 38.926.450
1/11/2024 29,35 28,95 -1,53% 28,76 29,42 28,99 28,91 28,95 1.598 41.268.714
31/10/2024 29,20 29,40 -0,17% 29,20 29,52 29,37 29,27 29,40 759 30.025.669
30/10/2024 29,02 29,45 +0,79% 29,02 29,46 29,25 29,29 29,45 961 33.313.922
29/10/2024 29,31 29,22 -0,85% 29,11 29,45 29,24 29,22 29,26 954 32.106.956
28/10/2024 29,24 29,47 +0,61% 29,20 29,47 29,32 29,33 29,47 1.173 34.846.889
25/10/2024 29,27 29,29 -0,78% 29,10 29,41 29,21 29,15 29,29 1.068 29.060.040
24/10/2024 28,91 29,52 +2,39% 28,85 29,52 29,13 29,40 29,52 981 37.228.770
23/10/2024 28,98 28,83 -0,55% 28,79 29,11 28,87 28,80 28,83 1.432 41.436.254
22/10/2024 29,28 28,99 -1,02% 28,95 29,28 29,04 28,99 29,02 1.576 40.365.132
21/10/2024 29,28 29,29 +0,62% 29,05 29,38 29,20 29,18 29,29 1.505 34.175.941
18/10/2024 29,18 29,11 -0,14% 29,01 29,33 29,18 29,11 29,34 1.146 40.201.479
17/10/2024 29,24 29,15 -1,12% 29,00 29,35 29,17 29,15 29,34 1.220 37.737.058
16/10/2024 29,65 29,48 -0,41% 29,21 29,78 29,47 29,45 29,48 2.101 59.585.685
15/10/2024 29,30 29,60 +0,34% 29,28 29,68 29,56 29,47 29,60 1.300 38.082.250
14/10/2024 29,29 29,50 +0,51% 29,17 29,50 29,31 29,44 29,50 1.789 39.432.871
11/10/2024 29,30 29,35 -0,17% 29,13 29,55 29,30 29,35 29,48 1.180 36.161.012
10/10/2024 29,40 29,40 -0,31% 29,27 29,68 29,49 29,40 29,62 1.087 37.797.983
9/10/2024 29,44 29,49 -0,17% 29,14 29,49 29,30 29,25 29,49 1.491 42.426.085
8/10/2024 29,15 29,54 +0,96% 29,06 29,58 29,36 29,42 29,54 1.445 49.322.735
7/10/2024 29,25 29,26 +0,03% 29,02 29,54 29,30 29,23 29,26 1.512 43.725.287
4/10/2024 29,59 29,25 -0,75% 29,21 29,59 29,34 29,25 29,39 1.668 41.319.663
3/10/2024 30,18 29,47 -1,96% 29,36 30,18 29,59 29,47 29,69 2.250 58.441.136
2/10/2024 30,41 30,06 -0,89% 30,06 30,50 30,26 30,06 30,11 1.346 39.719.813
1/10/2024 30,56 30,33 -1,37% 30,17 30,57 30,33 30,30 30,33 1.617 44.233.780
30/9/2024 30,76 30,75 +0,62% 30,43 30,81 30,55 30,55 30,75 836 25.590.560
26/9/2024 30,41 30,56 +0,49% 30,25 30,66 30,46 30,53 30,56 996 33.155.944
25/9/2024 30,66 30,41 -0,62% 30,31 30,91 30,48 30,41 30,42 1.223 38.133.405
24/9/2024 31,15 30,60 -1,23% 30,60 31,15 30,82 30,60 30,79 1.196 38.602.643
23/9/2024 30,63 30,98 -0,74% 30,56 31,01 30,82 30,80 30,98 1.340 36.119.292
20/9/2024 31,24 31,21 -0,64% 30,69 31,48 30,93 30,70 31,21 1.515 42.554.545
19/9/2024 31,67 31,41 -1,29% 31,13 31,75 31,37 31,20 31,41 1.041 33.769.282
18/9/2024 31,42 31,82 +1,95% 31,30 31,87 31,57 31,68 31,82 1.144 41.538.675
17/9/2024 31,40 31,21 +0,10% 31,03 31,65 31,38 31,21 31,30 1.065 35.703.989
16/9/2024 31,13 31,18 -0,26% 31,04 31,48 31,22 31,18 31,48 1.430 33.611.862
13/9/2024 31,16 31,26 +0,26% 31,16 31,63 31,44 31,26 31,39 973 33.562.508
12/9/2024 31,13 31,18 -0,19% 31,05 31,37 31,17 31,18 31,37 1.087 29.582.199
11/9/2024 31,50 31,24 -0,76% 31,16 31,53 31,30 31,24 31,27 968 31.466.152
10/9/2024 31,40 31,48 +0,51% 31,26 31,63 31,42 31,43 31,48 1.096 34.272.964
9/9/2024 31,50 31,32 -0,16% 31,28 31,65 31,41 31,32 31,45 1.155 34.986.673
6/9/2024 31,77 31,37 -1,51% 31,37 32,05 31,65 31,37 31,50 1.196 37.300.034
5/9/2024 31,90 31,85 0,00% 31,61 32,10 31,80 31,85 31,88 1.375 46.534.576
4/9/2024 31,30 31,85 +1,30% 31,30 32,09 31,74 31,85 32,00 1.623 41.735.758
3/9/2024 31,27 31,44 -0,54% 31,00 31,50 31,36 31,22 31,44 1.399 36.519.544
2/9/2024 31,79 31,61 -0,47% 31,29 31,79 31,51 31,33 31,61 1.638 40.487.170
30/8/2024 30,89 31,76 +2,78% 30,75 32,31 31,73 31,76 31,85 1.376 54.224.185
29/8/2024 30,91 30,90 +0,32% 30,52 30,95 30,81 30,87 30,90 759 26.504.677
28/8/2024 30,73 30,80 -0,45% 30,50 30,96 30,79 30,75 30,80 1.260 34.714.554
27/8/2024 31,40 30,94 -1,31% 30,82 31,68 30,99 30,83 30,94 1.377 40.043.071
26/8/2024 31,72 31,35 -0,92% 31,24 31,84 31,48 31,35 31,56 1.327 36.925.418
23/8/2024 31,27 31,64 +1,22% 31,27 31,93 31,73 31,64 31,86 1.750 50.238.788
22/8/2024 31,29 31,26 -0,26% 31,00 31,50 31,29 31,26 31,50 1.590 40.180.216
21/8/2024 31,43 31,34 -0,98% 31,05 31,71 31,42 31,34 31,45 1.399 39.723.750
20/8/2024 31,85 31,65 -0,60% 31,61 31,87 31,77 31,65 31,85 1.657 39.941.836
19/8/2024 31,52 31,84 +0,57% 31,15 31,84 31,52 31,66 31,84 1.728 44.188.460
16/8/2024 32,07 31,66 -1,22% 31,47 32,19 31,66 31,60 31,66 1.541 41.822.398
15/8/2024 32,80 32,05 -1,54% 31,94 32,80 32,40 32,05 32,12 1.402 43.082.578
14/8/2024 31,93 32,55 +1,37% 31,71 32,85 32,40 32,55 32,75 1.793 51.558.683
13/8/2024 31,00 32,11 +2,56% 31,00 32,14 31,68 31,92 32,11 1.333 46.124.918
12/8/2024 31,14 31,31 -0,73% 31,09 31,49 31,22 31,20 31,31 1.144 37.077.935
9/8/2024 31,74 31,54 -0,22% 31,03 31,82 31,48 31,52 31,69 1.212 39.145.092
8/8/2024 31,47 31,61 +0,64% 31,39 31,76 31,59 31,50 31,61 976 35.386.962
7/8/2024 31,07 31,41 +1,42% 31,07 31,68 31,38 31,41 31,61 1.899 44.770.660
6/8/2024 30,75 30,97 +0,58% 30,75 31,31 31,08 30,97 31,08 1.812 46.040.474
5/8/2024 30,95 30,79 -1,28% 30,41 30,95 30,79 30,79 30,84 2.646 48.521.003
2/8/2024 31,79 31,19 -1,76% 31,07 31,89 31,52 31,09 31,19 1.571 38.650.245
1/8/2024 30,80 31,75 +2,75% 30,80 31,79 31,39 31,61 31,75 1.340 39.189.363
31/7/2024 30,87 30,90 +0,16% 30,54 30,95 30,75 30,77 30,90 1.421 47.172.023
30/7/2024 31,15 30,85 -0,58% 30,81 31,18 30,93 30,85 30,91 1.021 29.317.007
29/7/2024 31,25 31,03 -0,51% 31,03 31,38 31,23 31,03 31,20 1.064 31.650.384
26/7/2024 31,10 31,19 +0,71% 30,96 31,48 31,21 31,19 31,39 1.114 36.034.113
25/7/2024 31,21 30,97 -0,77% 30,97 31,36 31,18 30,97 31,16 909 33.231.658
24/7/2024 31,15 31,21 +0,26% 30,94 31,39 31,20 31,21 31,39 856 32.045.984
23/7/2024 31,46 31,13 -0,61% 31,10 31,55 31,25 31,13 31,38 1.069 36.258.959
22/7/2024 31,00 31,32 +0,35% 30,80 31,61 31,31 31,57 31,38 1.986 35.124.333
19/7/2024 31,30 31,21 -0,10% 30,94 31,45 31,10 31,08 31,21 1.312 24.580.909
18/7/2024 31,23 31,24 -1,01% 31,18 31,56 31,30 31,24 31,38 2.241 36.951.972
17/7/2024 31,57 31,56 -0,54% 31,10 31,57 31,31 31,55 31,56 1.122 37.525.447
16/7/2024 31,40 31,73 +1,02% 31,40 31,75 31,56 31,50 31,73 1.204 37.991.218
15/7/2024 31,83 31,41 -1,57% 31,40 31,88 31,50 31,41 31,52 4.143 47.187.344
12/7/2024 31,53 31,91 +1,53% 31,45 31,91 31,67 31,73 31,91 1.225 31.426.162
11/7/2024 31,48 31,43 +0,32% 31,29 31,76 31,56 31,43 31,60 935 35.818.573
10/7/2024 31,18 31,33 +1,03% 31,18 31,62 31,48 31,33 31,49 1.353 40.097.098
9/7/2024 30,80 31,01 +0,98% 30,66 31,22 30,94 31,01 31,18 1.110 39.880.527
8/7/2024 30,66 30,71 +0,07% 30,35 30,88 30,57 30,71 30,83 1.375 39.054.276
5/7/2024 30,38 30,69 +0,76% 30,12 30,69 30,31 30,69 30,73 1.461 37.818.661
4/7/2024 30,28 30,46 +0,43% 30,21 30,70 30,54 30,37 30,46 1.338 40.168.902
3/7/2024 29,96 30,33 +1,10% 29,96 30,40 30,31 30,28 30,33 1.561 46.718.388
2/7/2024 30,03 30,00 -0,13% 29,80 30,20 30,05 30,00 30,09 2.072 44.671.508
1/7/2024 29,78 30,04 +0,97% 29,58 30,16 29,93 29,93 30,04 1.937 48.153.871
28/6/2024 29,84 29,75 -0,60% 29,70 29,92 29,82 29,75 29,82 1.091 35.910.419
27/6/2024 30,12 29,93 -0,99% 29,67 30,27 29,95 29,90 29,93 1.119 38.370.624
26/6/2024 30,29 30,23 -0,36% 29,97 30,41 30,17 30,15 30,23 845 32.995.057
25/6/2024 30,42 30,34 -0,65% 30,34 30,58 30,42 30,34 30,57 1.130 32.574.146
24/6/2024 30,03 30,54 +1,80% 29,92 30,64 30,38 30,54 30,60 1.651 46.876.358
21/6/2024 29,98 30,00 -0,13% 29,81 30,08 29,91 29,98 30,00 1.031 33.756.714
20/6/2024 29,94 30,04 +0,20% 29,61 30,16 29,89 29,89 30,04 907 30.844.756
19/6/2024 29,48 29,98 +1,32% 29,31 30,06 29,65 29,98 30,04 1.247 37.251.928
18/6/2024 29,37 29,59 +0,78% 29,26 29,59 29,41 29,40 29,59 1.164 37.027.847
17/6/2024 29,27 29,36 -0,47% 29,14 29,63 29,36 29,36 29,53 1.200 39.288.981
14/6/2024 29,50 29,50 +0,20% 29,28 29,58 29,41 29,37 29,50 910 32.662.636
13/6/2024 29,29 29,44 +0,24% 29,22 29,72 29,41 29,44 29,58 1.243 39.087.308
12/6/2024 29,67 29,37 -0,61% 29,21 29,84 29,47 29,37 29,47 1.269 46.501.070
11/6/2024 29,61 29,55 -0,74% 29,55 29,98 29,74 29,55 29,58 1.054 39.926.343
10/6/2024 29,86 29,77 -1,00% 29,34 29,93 29,58 29,77 29,56 1.266 44.834.792
7/6/2024 30,28 30,07 -1,22% 29,76 30,44 30,18 29,96 30,07 1.385 54.349.702
6/6/2024 29,92 30,44 +1,94% 29,72 30,44 30,16 30,20 30,44 1.385 45.270.636
5/6/2024 29,14 29,86 +1,60% 29,14 29,92 29,56 29,85 29,86 1.895 44.983.446
4/6/2024 28,87 29,39 +1,48% 28,87 29,45 29,19 29,29 29,39 1.475 47.205.692
3/6/2024 28,90 28,96 -0,52% 28,80 29,28 29,09 28,96 29,11 2.036 44.575.180
31/5/2024 29,07 29,11 -0,31% 28,87 29,23 29,00 29,08 29,11 1.006 38.630.356
29/5/2024 28,99 29,20 +0,24% 28,85 29,25 29,06 29,16 29,20 1.048 34.218.555
28/5/2024 29,30 29,13 -1,25% 28,90 29,63 29,20 28,90 29,13 1.118 40.351.693
27/5/2024 29,31 29,50 -0,03% 29,15 29,50 29,38 29,41 29,50 1.058 36.890.160
24/5/2024 29,68 29,51 -0,61% 29,35 29,69 29,49 29,41 29,51 825 31.245.443
23/5/2024 29,71 29,69 +0,27% 29,47 29,85 29,65 29,56 29,69 942 33.383.280
22/5/2024 29,60 29,61 +0,51% 29,35 29,72 29,51 29,51 29,61 854 34.787.888
21/5/2024 29,38 29,46 -0,77% 29,31 29,82 29,63 29,46 29,60 1.005 34.022.304
20/5/2024 29,25 29,69 +0,20% 29,19 29,76 29,53 29,58 29,69 1.194 38.188.104
17/5/2024 29,53 29,63 -0,50% 29,27 29,65 29,42 29,59 29,69 1.190 34.691.603
16/5/2024 30,36 29,78 -2,17% 29,75 30,43 30,10 29,78 29,92 1.430 45.901.176
15/5/2024 29,72 30,44 +2,49% 29,57 30,44 30,11 30,36 30,44 1.266 52.618.075
14/5/2024 29,06 29,70 +0,78% 29,06 29,70 29,52 29,63 29,70 1.241 46.533.459
13/5/2024 29,06 29,47 +1,13% 29,01 29,47 29,29 29,39 29,48 1.300 35.438.206
10/5/2024 29,25 29,14 -0,48% 29,03 29,50 29,20 29,14 29,20 983 37.897.707
9/5/2024 29,59 29,28 -1,28% 29,20 29,59 29,28 29,27 29,28 1.360 49.721.695
8/5/2024 29,28 29,66 +0,44% 29,22 29,68 29,39 29,54 29,66 1.131 33.863.070
7/5/2024 29,44 29,53 +0,68% 29,17 29,58 29,38 29,40 29,53 1.309 41.311.539
6/5/2024 29,00 29,33 +0,58% 29,00 29,61 29,40 29,25 29,33 1.646 43.833.893
3/5/2024 28,99 29,16 +0,90% 28,72 29,36 29,14 29,12 29,26 1.991 51.682.426
2/5/2024 27,82 28,90 +3,18% 27,79 29,11 28,65 28,56 28,90 2.461 57.714.304
30/4/2024 27,98 28,01 +0,36% 27,72 28,02 27,85 27,82 28,02 1.079 34.044.785
29/4/2024 27,71 27,91 +0,76% 27,51 28,04 27,84 27,91 27,95 1.000 25.861.221
26/4/2024 27,41 27,70 +1,17% 27,41 28,45 27,62 27,65 27,70 1.140 34.021.750
25/4/2024 27,61 27,38 -0,80% 27,18 27,84 27,46 27,33 27,38 1.366 46.401.279
24/4/2024 27,63 27,60 -0,33% 27,50 28,00 27,65 27,60 27,62 1.149 41.690.520
23/4/2024 28,19 27,69 -2,47% 27,69 28,20 27,90 27,69 27,89 1.821 55.948.163
22/4/2024 29,39 28,39 -5,65% 27,98 29,39 28,31 28,39 28,42 1.633 51.580.692
19/4/2024 29,91 30,09 +0,94% 29,76 30,09 29,93 30,05 30,09 779 29.565.601
18/4/2024 29,77 29,81 +0,10% 29,70 30,07 29,87 29,81 29,86 723 23.879.765
17/4/2024 29,80 29,78 -0,70% 29,77 30,18 29,96 29,78 29,84 700 26.186.052
16/4/2024 29,74 29,99 +0,98% 29,40 30,00 29,73 29,94 29,99 977 32.680.070
15/4/2024 30,10 29,70 -1,66% 29,55 30,19 29,76 29,64 29,75 1.643 45.000.152
12/4/2024 30,16 30,20 -0,33% 29,90 30,23 30,05 30,10 30,20 1.099 34.563.677
11/4/2024 30,23 30,30 +0,30% 29,64 30,41 30,01 30,20 30,30 1.188 33.989.963
10/4/2024 30,66 30,21 -1,05% 30,02 30,66 30,19 30,13 30,21 1.532 40.084.369
9/4/2024 30,45 30,53 +0,33% 30,45 30,83 30,66 30,53 30,68 663 26.104.023
8/4/2024 30,50 30,43 -0,26% 30,21 30,55 30,38 30,43 30,54 1.182 28.769.760
5/4/2024 30,45 30,51 -0,07% 30,24 30,57 30,38 30,45 30,51 729 27.813.111
4/4/2024 30,99 30,53 -0,49% 30,32 30,99 30,59 30,35 30,53 1.000 32.660.424
3/4/2024 30,68 30,68 -1,22% 30,51 31,00 30,76 30,68 30,98 753 26.313.166
2/4/2024 30,78 31,06 +0,88% 30,54 31,06 30,75 30,81 31,06 989 29.305.505
1/4/2024 30,56 30,79 +0,95% 30,50 31,06 30,79 30,62 30,79 1.410 39.280.916
28/3/2024 30,93 30,50 -1,01% 30,50 31,03 30,77 30,50 30,73 799 27.307.953
27/3/2024 30,70 30,81 +0,13% 30,50 31,14 30,83 30,81 31,15 660 24.800.130
26/3/2024 30,42 30,77 +0,92% 30,30 30,94 30,62 30,73 30,77 648 22.679.333
25/3/2024 31,04 30,49 -1,77% 30,29 31,04 30,58 30,40 30,49 1.042 30.333.826
22/3/2024 31,73 31,04 -2,21% 30,80 31,73 31,10 30,92 31,04 769 27.189.175
21/3/2024 31,39 31,74 +0,86% 31,25 31,74 31,55 31,46 31,74 795 29.355.441
20/3/2024 30,93 31,47 +1,52% 30,85 31,47 31,08 31,33 31,47 971 36.699.359
19/3/2024 30,41 31,00 +2,18% 30,31 31,00 30,65 30,80 31,00 1.012 34.152.944
18/3/2024 30,45 30,34 +0,36% 30,19 30,60 30,35 30,34 30,38 1.230 26.362.752
15/3/2024 30,58 30,23 -1,43% 30,15 30,71 30,34 30,23 30,29 692 24.649.487
14/3/2024 30,40 30,67 +0,92% 30,37 30,74 30,58 30,48 30,67 705 24.250.504
13/3/2024 30,23 30,39 +0,63% 30,15 30,69 30,55 30,39 30,42 1.052 26.725.481
12/3/2024 30,22 30,20 -0,23% 30,11 30,39 30,23 30,10 30,20 801 29.342.912
11/3/2024 30,23 30,27 -0,26% 30,14 30,74 30,42 30,21 30,27 1.367 37.084.402
8/3/2024 29,90 30,35 +1,44% 29,85 30,48 30,26 0,00 0,00 1.050 38.218.379
7/3/2024 29,69 29,92 +1,08% 29,67 30,10 29,92 29,92 30,07 955 30.581.548
6/3/2024 29,60 29,60 -1,00% 29,24 29,89 29,64 29,60 29,79 1.378 41.055.141
5/3/2024 29,60 29,90 +1,01% 29,55 30,08 29,84 29,76 29,90 798 28.939.415
4/3/2024 29,79 29,60 -0,34% 29,50 29,88 29,69 29,60 29,75 1.148 36.031.752
1/3/2024 29,94 29,70 +0,07% 29,42 29,95 29,73 29,70 29,83 1.299 39.944.494
29/2/2024 30,00 29,68 -1,07% 29,67 30,01 29,81 29,67 29,90 1.123 33.898.965
28/2/2024 30,08 30,00 -0,46% 29,63 30,12 29,87 29,85 30,00 793 27.258.897
27/2/2024 29,85 30,14 +1,76% 29,78 30,15 29,96 30,04 30,14 779 28.956.136
26/2/2024 29,70 29,62 -0,94% 29,62 30,15 29,87 29,62 29,80 943 31.186.520
23/2/2024 29,75 29,90 +0,50% 29,51 29,99 29,74 0,00 0,00 946 31.073.015
22/2/2024 29,27 29,75 +1,71% 29,25 29,75 29,54 29,46 29,75 818 28.044.744
21/2/2024 29,39 29,25 -1,02% 29,07 29,61 29,30 29,10 29,25 822 28.178.275
20/2/2024 29,20 29,55 +1,30% 29,19 29,60 29,45 29,49 29,55 1.113 31.944.627
19/2/2024 29,02 29,17 +0,48% 28,95 29,52 29,25 29,17 29,20 1.038 33.215.839
16/2/2024 29,27 29,03 -1,53% 28,94 29,39 29,10 29,03 29,08 1.140 32.595.797
15/2/2024 29,05 29,48 +2,11% 29,01 29,48 29,28 29,28 29,48 1.470 36.250.517
14/2/2024 29,04 28,87 -0,62% 28,80 29,07 28,89 28,87 29,00 926 29.090.841
9/2/2024 29,04 29,05 -0,27% 28,83 29,19 29,02 0,00 0,00 1.098 36.128.626
8/2/2024 29,39 29,13 -1,29% 28,88 29,40 29,06 29,00 29,13 1.438 45.088.399
7/2/2024 29,32 29,51 +0,72% 29,32 29,75 29,51 29,32 29,51 976 32.707.391
6/2/2024 29,21 29,30 +0,62% 29,13 29,55 29,40 29,30 29,50 975 38.778.923
5/2/2024 29,15 29,12 -0,03% 29,02 29,39 29,16 29,12 29,13 1.277 42.922.106
2/2/2024 29,54 29,13 -1,75% 29,13 29,68 29,28 29,13 29,30 1.105 42.651.251
1/2/2024 29,53 29,65 -0,47% 29,15 29,66 29,37 29,48 29,65 2.059 61.241.401
31/1/2024 29,10 29,79 +2,02% 29,09 29,83 29,53 29,59 29,79 1.498 65.959.161
30/1/2024 29,36 29,20 -0,98% 29,02 29,45 29,16 29,16 29,20 1.122 38.992.171
29/1/2024 29,32 29,49 0,00% 29,02 29,49 29,20 29,37 29,49 1.368 48.874.945
26/1/2024 29,40 29,49 -0,10% 29,22 29,54 29,37 29,26 29,49 1.271 56.352.406
25/1/2024 29,58 29,52 -0,24% 29,40 29,73 29,57 29,50 29,52 1.020 32.495.404
24/1/2024 29,41 29,59 -1,07% 29,07 29,89 29,49 29,55 29,59 1.071 40.545.334
23/1/2024 29,04 29,91 +2,82% 29,03 29,92 29,49 29,60 29,91 1.341 49.007.210
22/1/2024 29,40 29,09 -1,19% 28,92 29,51 29,19 29,07 29,09 2.401 69.511.266
19/1/2024 29,50 29,44 -0,54% 29,21 29,70 29,42 29,44 29,51 1.135 44.907.018
18/1/2024 29,81 29,60 -1,07% 29,37 29,92 29,60 29,60 29,76 1.432 54.104.575
17/1/2024 30,10 29,92 -0,93% 29,74 30,14 29,88 29,77 29,92 1.668 64.953.433
16/1/2024 30,18 30,20 -1,37% 29,81 30,20 30,01 30,09 30,20 2.414 120.788.184
15/1/2024 30,39 30,62 +0,49% 30,21 30,62 30,47 30,48 30,62 976 27.019.557
12/1/2024 30,37 30,47 -0,49% 30,10 30,54 30,29 30,30 30,47 749 27.327.396
11/1/2024 30,76 30,62 -0,46% 30,01 30,76 30,31 30,30 30,62 1.164 40.396.252
10/1/2024 30,81 30,76 -0,77% 30,70 30,93 30,81 30,76 30,90 815 21.252.369
9/1/2024 30,45 31,00 +1,44% 30,32 31,00 30,66 30,94 31,00 850 24.727.951
8/1/2024 30,59 30,56 -0,03% 30,30 30,71 30,51 30,56 30,68 871 27.830.998
5/1/2024 30,43 30,57 +0,43% 30,21 30,85 30,52 30,57 30,60 911 28.400.237
4/1/2024 30,58 30,44 -0,20% 30,22 30,65 30,38 30,44 30,58 1.183 33.065.872
3/1/2024 30,38 30,50 +0,39% 30,30 30,79 30,57 30,50 30,68 874 30.055.683
2/1/2024 31,50 30,38 -3,56% 30,26 31,53 30,71 30,36 30,60 1.837 49.666.593
28/12/2023 30,85 31,50 +1,61% 30,79 31,50 31,09 31,25 31,50 824 27.398.314
27/12/2023 30,65 31,00 +1,14% 30,49 31,00 30,76 30,90 31,00 728 22.897.156
26/12/2023 30,57 30,65 +0,16% 30,42 30,76 30,58 30,63 30,65 1.073 29.455.525
22/12/2023 30,42 30,60 +0,82% 30,37 30,65 30,50 30,45 30,60 651 20.461.581
21/12/2023 30,57 30,35 -0,72% 30,30 30,83 30,47 30,35 30,37 777 22.981.875
20/12/2023 30,82 30,57 +0,49% 30,57 31,04 30,83 30,57 30,59 965 35.985.079
19/12/2023 30,33 30,42 -0,13% 30,33 30,67 30,53 30,42 30,61 899 24.513.903
18/12/2023 30,08 30,46 +1,30% 29,97 30,52 30,28 30,22 30,46 1.164 31.617.244
15/12/2023 30,00 30,07 +0,03% 29,11 30,18 29,69 29,97 30,07 1.396 38.905.002
14/12/2023 30,26 30,06 +0,60% 29,88 30,82 30,31 29,87 30,06 998 37.075.398
13/12/2023 29,73 29,88 +2,01% 29,58 30,56 30,03 29,88 30,38 785 32.708.000
12/12/2023 29,16 29,29 +0,34% 29,16 29,72 29,48 29,29 29,73 720 22.420.184
11/12/2023 29,24 29,19 -0,03% 29,16 29,40 29,25 29,16 29,19 801 22.970.950
8/12/2023 29,48 29,20 -1,28% 29,20 29,56 29,36 29,20 29,48 834 27.843.320
7/12/2023 29,50 29,58 +0,34% 29,38 29,73 29,51 29,56 29,58 857 26.247.515
6/12/2023 29,89 29,48 -1,07% 29,40 29,91 29,59 29,48 29,57 739 28.097.675
5/12/2023 29,62 29,80 +0,03% 29,46 29,80 29,67 29,71 29,80 761 30.047.753
4/12/2023 29,48 29,79 +1,15% 29,27 29,81 29,59 29,57 29,79 1.423 37.727.352
1/12/2023 28,93 29,45 +2,33% 28,68 29,45 29,00 29,16 29,45 1.845 47.845.811
30/11/2023 28,80 28,78 -0,10% 28,29 28,87 28,54 28,49 28,78 1.233 43.924.393
29/11/2023 28,84 28,81 +0,49% 28,61 28,93 28,77 28,62 28,81 795 21.191.167
28/11/2023 28,73 28,67 -0,38% 28,61 28,90 28,76 28,67 28,80 803 27.821.097
27/11/2023 29,00 28,78 -1,77% 28,48 29,02 28,69 28,62 28,80 1.210 32.996.203
24/11/2023 29,36 29,30 -0,68% 28,90 29,36 29,02 28,97 29,30 759 21.170.655
23/11/2023 29,42 29,50 +0,92% 29,18 29,50 29,35 29,36 29,50 645 21.974.524
22/11/2023 29,02 29,23 +0,24% 28,83 29,40 29,20 29,00 29,23 769 30.579.836
21/11/2023 29,37 29,16 -0,95% 28,76 29,37 28,96 29,08 29,16 1.215 30.554.148
20/11/2023 29,55 29,44 -0,67% 29,22 29,70 29,36 29,33 29,44 886 27.791.624
17/11/2023 29,58 29,64 +0,03% 29,17 29,74 29,42 29,47 29,64 946 29.451.211
16/11/2023 28,86 29,63 +1,75% 28,80 29,63 29,38 29,60 29,63 1.330 32.908.031
14/11/2023 28,88 29,12 +0,83% 28,73 29,30 29,05 28,94 29,12 1.152 33.270.183
13/11/2023 28,65 28,88 +0,80% 28,51 28,88 28,65 28,80 28,88 1.216 33.969.564
10/11/2023 29,36 28,65 -2,15% 28,65 29,40 28,94 28,65 28,91 1.498 44.137.993
9/11/2023 29,59 29,28 -0,37% 29,22 29,79 29,53 29,26 29,44 1.085 26.338.232
8/11/2023 29,42 29,39 -0,37% 29,31 29,71 29,52 29,39 29,67 636 25.432.308
7/11/2023 28,82 29,50 +2,43% 28,82 29,64 29,41 29,40 29,55 993 31.983.402
6/11/2023 28,69 28,80 +0,52% 28,58 29,05 28,78 28,80 29,05 1.138 31.248.000
3/11/2023 28,32 28,65 +1,20% 28,32 29,00 28,71 28,65 28,95 1.119 33.704.444
1/11/2023 28,01 28,31 +1,07% 27,82 28,31 28,06 28,23 28,31 1.680 35.488.192
31/10/2023 28,10 28,01 -0,14% 28,01 28,42 28,17 28,01 28,26 902 23.987.567
30/10/2023 28,21 28,05 -0,57% 28,05 28,49 28,21 28,05 28,28 1.036 29.046.720
27/10/2023 28,53 28,21 -1,02% 28,14 28,85 28,46 28,21 28,33 837 23.902.046
26/10/2023 28,09 28,50 +1,71% 28,04 28,75 28,57 28,50 28,70 886 21.038.197
25/10/2023 28,49 28,02 -0,88% 28,02 28,60 28,20 28,02 28,05 1.365 29.757.639
24/10/2023 28,46 28,27 -0,53% 28,15 28,65 28,39 28,27 28,32 891 24.750.112
23/10/2023 27,93 28,42 +0,67% 27,93 28,63 28,41 28,42 28,45 1.036 25.402.630
20/10/2023 27,98 28,23 +0,39% 27,85 28,28 28,07 28,17 28,23 1.004 28.489.385
19/10/2023 27,85 28,12 +1,77% 27,71 28,40 28,10 28,03 28,12 1.013 31.905.126
18/10/2023 28,12 27,63 -1,60% 27,62 28,13 27,80 27,63 27,73 2.605 60.215.088
17/10/2023 28,51 28,08 -2,40% 28,08 28,70 28,46 28,08 28,31 1.354 33.577.022
16/10/2023 28,37 28,77 +1,48% 28,24 28,77 28,50 28,66 28,77 1.049 29.488.086
13/10/2023 28,88 28,35 -2,21% 28,23 28,88 28,46 28,35 28,43 1.613 38.193.580
11/10/2023 28,93 28,99 -0,38% 28,62 29,14 28,82 28,78 28,99 1.020 27.577.182
10/10/2023 28,61 29,10 +1,08% 28,61 29,12 28,93 29,05 29,10 956 25.191.611
9/10/2023 28,49 28,79 +1,12% 28,28 28,79 28,49 28,61 28,79 1.360 39.450.036
6/10/2023 28,39 28,47 -0,52% 27,90 28,49 28,21 28,36 28,47 1.757 52.818.765
5/10/2023 28,65 28,62 +0,39% 28,40 28,99 28,56 28,51 28,62 1.361 37.231.513
4/10/2023 28,41 28,51 +1,46% 28,01 28,58 28,27 28,51 28,58 1.470 44.430.702
3/10/2023 28,39 28,10 -0,92% 28,02 28,41 28,24 28,10 28,15 2.003 46.700.845
2/10/2023 28,76 28,36 -1,49% 28,30 28,85 28,45 28,36 28,52 2.566 55.280.320
29/9/2023 28,99 28,79 +0,42% 28,65 29,17 28,81 28,75 28,79 1.073 34.520.778
28/9/2023 28,50 28,67 +0,10% 28,30 28,87 28,55 28,67 28,93 1.205 31.058.463
27/9/2023 29,35 28,64 -2,05% 28,22 29,39 28,58 28,64 28,67 1.998 57.595.873
26/9/2023 29,32 29,24 -0,20% 28,97 29,43 29,14 29,19 29,24 1.743 42.318.258
25/9/2023 29,45 29,30 -1,25% 29,18 29,67 29,38 29,30 29,52 1.417 37.996.814
22/9/2023 29,53 29,67 +0,47% 29,31 29,69 29,48 29,37 29,67 992 26.689.754
21/9/2023 29,71 29,53 -0,20% 29,35 29,75 29,48 29,39 29,53 1.760 34.930.498
20/9/2023 29,61 29,59 +0,89% 29,45 30,03 29,84 29,59 29,80 1.264 31.735.185
19/9/2023 29,68 29,33 -1,74% 29,33 29,88 29,59 29,33 29,55 1.431 28.835.253
18/9/2023 29,64 29,85 +1,53% 29,33 29,87 29,70 29,80 29,85 1.561 39.439.958
15/9/2023 29,71 29,40 -0,57% 29,40 29,89 29,71 29,40 29,43 1.004 33.240.259
14/9/2023 29,57 29,57 +0,48% 29,47 29,86 29,59 29,57 29,77 942 30.495.662
13/9/2023 29,71 29,43 -0,64% 29,41 30,00 29,74 29,43 29,57 1.213 37.355.811
12/9/2023 29,27 29,62 +1,33% 29,25 29,62 29,40 29,46 29,62 1.136 36.333.264
11/9/2023 28,64 29,23 +2,74% 28,64 29,23 28,94 29,22 29,23 1.388 35.102.108
8/9/2023 28,74 28,45 -1,04% 28,38 28,78 28,55 28,45 28,65 1.783 44.989.616
6/9/2023 29,00 28,75 -0,90% 28,62 29,08 28,81 28,75 28,76 1.639 40.616.550
5/9/2023 28,91 29,01 +0,03% 28,62 29,10 28,90 29,01 29,04 1.412 36.732.998
4/9/2023 28,53 29,00 +1,90% 28,53 29,00 28,71 28,94 29,00 1.315 38.177.032
1/9/2023 28,40 28,46 -0,04% 28,35 28,76 28,53 28,46 28,55 2.392 47.689.977
31/8/2023 29,08 28,47 -1,25% 28,47 29,13 28,61 28,47 28,68 1.720 46.930.962
30/8/2023 28,80 28,83 -1,23% 28,52 28,96 28,76 28,73 28,83 2.071 54.039.218
29/8/2023 28,77 29,19 +1,64% 28,75 29,22 29,04 29,15 29,19 1.185 32.405.961
28/8/2023 28,46 28,72 +0,31% 28,42 28,76 28,58 28,70 28,72 1.151 27.748.475
25/8/2023 28,82 28,63 -1,21% 28,36 30,85 29,11 28,42 28,63 1.474 59.039.791
24/8/2023 28,50 28,98 +1,79% 28,22 29,07 28,72 28,77 28,98 830 25.149.128
23/8/2023 28,16 28,47 +0,32% 28,15 28,50 28,42 28,37 28,47 924 25.606.742
22/8/2023 28,12 28,38 +1,32% 28,02 28,38 28,25 28,37 28,38 927 32.251.385
21/8/2023 28,12 28,01 -1,02% 27,87 28,30 28,02 28,01 28,19 1.686 41.892.965
18/8/2023 28,15 28,30 +1,22% 27,88 28,30 28,10 28,28 28,30 1.407 39.912.502
17/8/2023 28,20 27,96 -0,75% 27,87 28,30 28,04 27,96 28,07 1.951 67.323.621
16/8/2023 28,44 28,17 -1,88% 27,96 28,44 28,18 28,17 28,30 2.108 56.613.707
15/8/2023 28,71 28,71 -0,28% 28,35 28,84 28,53 28,53 28,71 1.399 47.666.966
14/8/2023 28,70 28,79 +0,07% 28,45 29,03 28,79 28,64 28,79 1.568 39.694.289
11/8/2023 28,53 28,77 +0,95% 28,41 28,98 28,55 28,67 28,77 1.568 43.327.860
10/8/2023 28,67 28,50 -0,59% 28,50 29,15 28,72 28,50 28,53 1.695 47.314.531
9/8/2023 28,69 28,67 0,00% 28,48 28,73 28,58 28,59 28,67 1.423 42.968.655
8/8/2023 28,71 28,67 -0,97% 28,66 29,07 28,85 28,67 28,75 1.245 38.257.888
7/8/2023 29,30 28,95 -1,30% 28,65 29,30 28,89 28,85 28,95 2.073 57.989.023
4/8/2023 28,99 29,33 +0,76% 28,84 29,74 29,31 29,19 29,33 1.513 45.558.099
3/8/2023 29,01 29,11 +1,01% 28,75 29,25 29,02 28,90 29,11 1.877 48.751.640
2/8/2023 28,82 28,82 -0,45% 28,76 29,14 28,93 28,82 29,00 1.728 47.496.654
1/8/2023 28,50 28,95 -0,82% 28,45 29,13 28,70 28,81 28,95 3.535 86.089.634
31/7/2023 29,27 29,19 -0,17% 29,01 29,44 29,22 29,18 29,19 1.815 61.564.986
28/7/2023 29,48 29,24 -0,48% 29,07 29,57 29,28 29,21 29,24 1.345 40.701.560
27/7/2023 29,54 29,38 +0,17% 29,07 29,56 29,35 29,38 29,48 1.058 37.755.522
26/7/2023 29,22 29,33 -0,14% 28,99 29,54 29,31 29,33 29,43 1.220 39.909.022
25/7/2023 28,98 29,37 +0,82% 28,91 29,37 29,10 29,10 29,37 1.500 46.082.182
24/7/2023 28,60 29,13 +1,78% 28,49 29,15 28,86 28,99 29,13 2.008 61.123.000
21/7/2023 28,40 28,62 +0,77% 28,24 28,68 28,45 28,57 28,62 1.335 40.336.214
20/7/2023 28,52 28,40 -1,15% 28,18 28,60 28,33 28,39 28,40 1.719 46.580.542
19/7/2023 28,58 28,73 +0,81% 28,24 28,73 28,50 28,57 28,73 1.611 44.361.459
18/7/2023 28,55 28,50 -0,25% 28,30 28,72 28,47 28,50 28,57 1.814 47.887.658
17/7/2023 28,63 28,57 -0,42% 28,38 28,74 28,53 28,53 28,57 1.760 52.034.184
14/7/2023 28,99 28,69 -0,03% 28,15 28,99 28,47 28,69 28,70 3.043 92.242.376
13/7/2023 28,88 28,70 -0,55% 28,50 29,07 28,75 28,70 28,88 2.392 58.288.298
12/7/2023 28,88 28,86 -1,40% 28,68 29,09 28,79 28,79 28,86 2.506 77.471.423
11/7/2023 29,45 29,27 -0,27% 28,46 29,45 28,76 29,17 29,27 3.447 107.155.460
10/7/2023 29,50 29,35 -0,88% 29,13 29,63 29,28 29,26 29,35 1.828 52.653.567
7/7/2023 29,71 29,61 -0,34% 29,40 29,88 29,63 29,54 29,61 1.323 40.061.353
6/7/2023 29,45 29,71 +0,92% 29,26 29,71 29,43 29,68 29,71 1.489 43.633.284

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.