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.

ALUP11F - ALUPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
5/7/2023 29,52 29,44 -0,17% 29,35 29,61 29,48 29,44 29,61 1.818 45.870.996
4/7/2023 29,51 29,49 +0,20% 29,23 29,51 29,40 29,49 29,50 1.573 50.853.866
3/7/2023 30,06 29,43 -1,74% 29,31 30,20 29,70 29,43 29,69 3.008 81.205.954
30/6/2023 29,45 29,95 +2,36% 29,42 30,49 30,08 29,92 29,95 1.861 58.340.385
29/6/2023 29,28 29,26 -0,14% 28,97 29,49 29,25 29,26 29,45 1.095 37.934.800
28/6/2023 29,34 29,30 +0,31% 28,92 29,38 29,12 29,30 29,34 1.414 42.004.076
27/6/2023 29,82 29,21 -2,80% 28,92 29,82 29,17 29,16 29,21 2.351 77.048.166
26/6/2023 30,28 30,05 -1,12% 29,79 30,38 29,97 30,00 30,05 1.679 60.106.412
23/6/2023 29,60 30,39 +2,43% 29,60 30,57 30,21 30,30 30,39 1.183 45.760.757
22/6/2023 29,86 29,67 -0,87% 29,35 29,86 29,55 29,52 29,67 1.069 39.221.450
21/6/2023 29,56 29,93 +1,77% 29,51 29,93 29,66 29,87 29,93 1.173 38.828.424
20/6/2023 29,34 29,41 +0,31% 29,26 29,62 29,45 29,41 29,62 1.250 43.038.454
19/6/2023 29,49 29,32 -0,10% 29,27 29,51 29,35 29,32 29,48 1.357 42.954.764
16/6/2023 29,28 29,35 +0,62% 28,94 29,46 29,24 29,35 29,40 1.207 41.151.950
15/6/2023 29,28 29,17 -0,17% 28,95 29,30 29,12 29,10 29,30 1.352 41.731.391
14/6/2023 29,03 29,22 +0,83% 28,80 29,38 29,04 29,22 29,38 1.272 44.981.597
13/6/2023 29,65 28,98 -2,36% 28,65 29,67 28,94 28,96 28,98 2.014 65.399.913
12/6/2023 30,00 29,68 -0,97% 29,52 30,10 29,71 29,65 29,68 1.688 53.927.054
9/6/2023 29,50 29,97 +1,32% 29,43 30,03 29,74 29,95 29,97 1.285 41.449.560
7/6/2023 29,78 29,58 -0,37% 29,22 29,80 29,49 29,40 29,58 1.480 45.603.500
6/6/2023 29,19 29,69 +2,03% 29,08 29,69 29,39 29,61 29,69 1.187 38.632.564
5/6/2023 29,48 29,10 -1,32% 29,03 29,50 29,19 29,10 29,24 1.405 45.006.646
2/6/2023 29,45 29,49 +0,17% 29,15 29,68 29,38 29,44 29,49 1.029 40.621.250
1/6/2023 28,96 29,44 +0,93% 28,74 29,45 29,15 29,44 29,45 1.929 50.760.838
31/5/2023 28,72 29,17 +0,86% 28,65 29,28 28,85 29,17 29,18 1.435 37.610.084
30/5/2023 29,12 28,92 -0,38% 28,82 29,28 29,04 28,92 29,19 978 30.211.181
29/5/2023 29,28 29,03 -0,92% 28,88 29,45 29,13 29,03 29,35 1.035 33.523.597
26/5/2023 29,44 29,30 -1,01% 28,97 29,58 29,28 29,23 29,30 996 35.697.014
25/5/2023 28,73 29,60 +3,21% 28,66 29,63 29,30 29,32 29,60 1.169 40.744.771
24/5/2023 28,52 28,68 +0,28% 28,52 28,95 28,79 28,68 28,78 936 30.894.147
23/5/2023 28,54 28,60 -0,28% 28,40 28,85 28,65 28,60 28,61 1.042 33.174.098
22/5/2023 28,68 28,68 +0,28% 28,33 28,79 28,60 28,45 28,68 1.309 41.348.969
19/5/2023 28,59 28,60 +0,07% 28,50 29,06 28,79 28,60 28,70 1.372 41.025.491
18/5/2023 28,07 28,58 +1,71% 28,07 28,60 28,35 28,48 28,58 1.110 38.689.043
17/5/2023 28,17 28,10 -0,39% 27,93 28,63 28,22 28,10 28,25 1.417 43.600.163
16/5/2023 28,80 28,21 -1,95% 28,01 30,54 28,61 28,21 28,33 2.008 58.718.756
15/5/2023 28,64 28,77 +1,37% 28,52 29,12 28,82 28,77 28,96 1.454 42.868.511
12/5/2023 28,07 28,38 +1,61% 27,80 28,80 28,29 28,38 28,65 1.383 51.434.616
11/5/2023 27,92 27,93 +0,04% 27,56 28,07 27,82 27,93 28,06 1.503 50.483.101
10/5/2023 27,83 27,92 +0,61% 27,60 27,93 27,76 27,84 27,92 1.301 38.208.489
9/5/2023 28,13 27,75 -0,57% 27,71 28,13 27,88 27,75 27,78 1.546 39.635.509
8/5/2023 27,95 27,91 -0,57% 27,77 28,16 27,98 27,87 27,91 1.437 48.697.543
5/5/2023 27,58 28,07 +2,41% 27,50 28,07 27,86 27,99 28,07 1.288 43.722.583
4/5/2023 27,74 27,41 -1,12% 27,40 27,92 27,62 27,41 27,53 1.111 38.741.972
3/5/2023 27,27 27,72 +0,95% 27,03 27,85 27,40 27,54 27,72 1.193 42.726.554
2/5/2023 27,24 27,46 +1,44% 26,81 27,50 27,23 27,20 27,46 2.136 59.355.918
28/4/2023 26,42 27,07 +2,50% 26,21 27,34 26,82 27,00 27,13 1.322 34.395.298
27/4/2023 26,38 26,41 +0,53% 26,21 26,54 26,36 26,36 26,41 1.029 33.221.381
26/4/2023 26,25 26,27 0,00% 26,20 26,61 26,40 26,27 26,35 1.169 39.485.977
25/4/2023 26,25 26,27 +0,27% 25,85 26,27 26,02 26,26 26,27 1.918 52.708.596
24/4/2023 26,21 26,20 -0,38% 25,92 26,30 26,10 26,20 26,30 2.148 70.070.149
20/4/2023 26,50 26,30 0,00% 25,98 26,56 26,15 26,25 26,30 2.409 75.963.088
19/4/2023 26,92 26,30 -2,23% 26,23 27,02 26,49 26,30 26,40 2.865 78.097.805
18/4/2023 26,76 26,90 -8,00% 26,29 27,00 26,67 26,90 26,99 2.527 77.006.225
17/4/2023 28,94 29,24 +1,81% 28,76 29,24 29,02 29,07 29,24 1.957 64.050.664
14/4/2023 28,82 28,72 -0,59% 28,49 28,99 28,79 28,72 28,78 1.016 39.063.696
13/4/2023 28,47 28,89 +2,08% 28,47 29,04 28,80 28,85 28,89 1.048 40.491.532
12/4/2023 28,01 28,30 +1,22% 28,01 28,75 28,44 28,30 28,60 1.196 42.647.484
11/4/2023 27,76 27,96 +0,50% 27,76 28,29 28,07 27,96 28,05 1.412 43.522.755
10/4/2023 27,91 27,82 -0,54% 27,43 28,01 27,75 27,77 27,82 1.596 42.651.899
6/4/2023 27,39 27,97 +1,86% 27,37 27,97 27,65 27,95 27,97 1.198 34.587.431
5/4/2023 27,34 27,46 +0,26% 27,23 27,60 27,40 27,37 27,46 1.032 32.797.244
4/4/2023 26,68 27,39 +2,51% 26,59 27,40 27,16 27,28 27,39 1.161 38.914.766
3/4/2023 26,88 26,72 -0,96% 26,46 27,00 26,65 26,53 26,72 3.161 75.455.084
31/3/2023 27,46 26,98 -1,35% 26,84 27,59 27,15 26,92 26,98 1.526 40.348.435
30/3/2023 27,07 27,35 +0,85% 27,06 27,74 27,51 27,32 27,35 877 28.049.867
29/3/2023 27,37 27,12 -0,95% 26,77 27,37 27,03 27,02 27,12 1.280 33.783.011
28/3/2023 27,08 27,38 +1,41% 27,05 27,61 27,40 27,37 27,38 904 28.663.076
27/3/2023 27,12 27,00 -0,26% 26,85 27,30 26,99 27,00 27,04 1.250 37.191.397
24/3/2023 26,54 27,07 +1,42% 26,32 27,29 26,84 27,07 27,22 1.324 34.747.796
23/3/2023 26,89 26,69 -0,67% 26,07 27,14 26,49 26,41 26,69 2.047 55.598.149
22/3/2023 26,52 26,87 +1,13% 26,37 27,18 26,68 26,87 27,08 1.218 34.455.170
21/3/2023 27,10 26,57 -2,32% 26,39 27,20 26,69 26,57 26,65 2.188 57.136.951
20/3/2023 26,61 27,20 +1,87% 26,55 27,20 26,86 26,98 27,20 1.549 47.761.042
17/3/2023 27,60 26,70 -3,26% 26,57 27,64 26,92 26,70 27,08 3.387 90.335.573
16/3/2023 27,70 27,60 +0,25% 27,50 27,86 27,62 27,60 27,77 1.230 60.416.928
15/3/2023 27,42 27,53 +0,69% 27,03 27,91 27,43 27,53 27,88 1.813 50.337.992
14/3/2023 27,48 27,34 -0,40% 27,23 27,69 27,52 27,34 27,40 1.528 41.180.730
13/3/2023 27,29 27,45 +0,92% 27,15 27,71 27,46 27,45 27,55 1.451 41.639.946
10/3/2023 27,33 27,20 -0,18% 26,93 27,57 27,20 27,20 27,35 1.622 50.812.985
9/3/2023 27,07 27,25 +1,45% 26,92 27,67 27,27 27,25 27,67 1.600 46.353.498
8/3/2023 26,84 26,86 +0,07% 26,80 27,13 26,96 26,86 27,04 1.823 45.140.591
7/3/2023 26,91 26,84 -0,19% 26,51 27,20 26,72 26,83 27,10 3.170 74.813.504
6/3/2023 27,50 26,89 -1,83% 26,43 27,64 27,06 26,89 27,04 4.365 123.391.613
3/3/2023 28,45 27,39 -3,04% 27,25 29,00 27,76 27,39 27,60 3.632 113.080.137
2/3/2023 28,10 28,25 +0,28% 27,88 29,03 28,38 28,18 28,25 1.316 43.027.033
1/3/2023 27,15 28,17 +2,47% 27,15 28,17 27,66 27,82 28,17 1.742 32.670.076
28/2/2023 27,94 27,49 -1,36% 27,20 28,17 27,77 27,25 27,49 1.336 32.948.392
27/2/2023 28,12 27,87 -0,04% 27,75 28,33 28,01 27,87 28,04 943 23.560.397
24/2/2023 28,09 27,88 -0,29% 27,80 28,45 28,02 27,88 28,28 986 26.859.218
23/2/2023 28,04 27,96 -0,14% 27,86 28,28 28,00 27,96 28,09 940 26.997.624
22/2/2023 28,32 28,00 -0,25% 28,00 28,57 28,19 28,00 28,12 953 26.597.302
17/2/2023 28,09 28,07 -0,18% 28,06 28,54 28,34 28,07 28,38 1.005 23.150.511
16/2/2023 28,16 28,12 -0,18% 27,84 28,45 28,11 28,11 28,12 913 24.549.757
15/2/2023 28,00 28,17 -0,63% 28,00 28,54 28,25 28,17 28,26 1.028 26.447.496
14/2/2023 28,25 28,35 -0,11% 27,99 28,35 28,15 28,16 28,35 866 26.802.759
13/2/2023 27,67 28,38 +2,45% 27,67 28,40 28,16 28,00 28,38 847 24.484.265
10/2/2023 27,46 27,70 +1,09% 27,34 28,02 27,76 27,70 27,98 815 25.588.506
9/2/2023 28,19 27,40 -2,63% 27,40 28,31 27,67 27,40 27,58 1.355 33.319.209
8/2/2023 28,02 28,14 +0,82% 27,74 28,69 28,09 28,14 28,40 948 29.526.388
7/2/2023 27,99 27,91 +0,36% 27,74 28,13 27,97 27,91 28,08 990 29.111.245
6/2/2023 27,76 27,81 -0,14% 27,62 28,18 27,90 27,81 28,18 1.307 34.870.140
3/2/2023 27,96 27,85 +0,11% 27,62 28,50 27,83 27,85 28,41 1.574 42.850.045
2/2/2023 28,25 27,82 -0,75% 27,82 28,60 28,15 27,82 27,96 1.120 30.371.604
1/2/2023 28,38 28,03 -0,95% 28,03 28,71 28,32 28,03 28,30 1.758 33.857.042
31/1/2023 27,84 28,30 +2,17% 27,84 28,73 28,43 28,24 28,58 1.002 28.470.885
30/1/2023 27,96 27,70 -0,93% 27,70 28,44 28,05 27,70 28,18 1.214 35.057.067
27/1/2023 28,67 27,96 -2,92% 27,71 28,79 28,11 27,85 27,96 1.361 40.442.503
26/1/2023 28,43 28,80 +1,23% 28,30 28,80 28,52 28,57 28,80 960 24.396.398
25/1/2023 28,36 28,45 +0,64% 28,10 28,55 28,33 28,45 28,49 970 28.756.602
24/1/2023 28,50 28,27 -0,46% 28,16 28,67 28,35 28,26 28,50 1.306 35.002.691
23/1/2023 28,70 28,40 +1,36% 28,33 28,71 28,54 28,40 28,58 1.371 39.490.981

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.