O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

BGIP4 - BANESE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 28,15 27,89 -3,66% 27,89 28,99 28,09 27,60 28,00 10 5.618.500
5/9/2025 28,16 28,95 +0,17% 28,16 28,95 28,53 28,16 28,95 8 2.282.900
4/9/2025 28,25 28,90 0,00% 28,08 29,00 28,44 28,12 29,00 12 3.413.300
3/9/2025 28,99 28,90 +0,73% 28,89 28,99 28,95 28,33 28,90 3 1.447.600
1/9/2025 28,37 28,69 +1,13% 28,02 29,00 28,18 28,11 28,69 16 12.403.100
28/8/2025 29,00 28,37 -0,46% 28,37 29,00 28,68 28,37 29,30 2 573.700
27/8/2025 28,49 28,50 0,00% 28,49 28,50 28,50 28,50 28,54 3 1.140.300
26/8/2025 28,50 28,50 +0,14% 28,50 28,50 28,50 28,01 28,61 2 570.000
25/8/2025 27,93 28,46 +2,08% 27,89 28,46 28,18 27,91 28,80 9 2.818.700
21/8/2025 27,82 27,88 +0,22% 27,82 27,88 27,85 27,86 28,59 2 557.000
20/8/2025 28,39 27,82 -1,97% 27,82 28,39 27,94 27,81 28,45 6 2.235.300
19/8/2025 28,03 28,38 +1,32% 28,03 28,49 28,27 28,00 28,39 10 2.827.200
18/8/2025 28,00 28,01 +0,72% 27,89 28,01 27,96 28,01 28,49 3 839.000
15/8/2025 27,83 27,81 -2,25% 27,81 28,00 27,86 27,81 28,48 5 1.393.000
14/8/2025 27,95 28,45 +1,57% 27,93 28,45 28,07 27,83 28,45 4 1.122.800
13/8/2025 28,13 28,01 +0,04% 28,01 28,13 28,03 28,01 29,30 3 1.681.800
12/8/2025 28,92 28,00 -1,75% 28,00 28,92 28,63 28,00 28,39 5 1.431.800
11/8/2025 28,00 28,50 +1,97% 28,00 28,76 28,44 27,95 28,50 4 1.137.600
8/8/2025 27,71 27,95 -1,06% 27,71 28,43 27,95 27,72 28,75 4 1.118.100
7/8/2025 28,50 28,25 -0,88% 28,25 28,50 28,44 28,25 28,98 4 1.706.900
6/8/2025 28,78 28,50 -1,01% 28,50 28,78 28,61 28,09 28,78 3 1.430.600
5/8/2025 27,90 28,79 +5,46% 27,90 28,79 28,69 28,01 28,78 12 12.626.100
4/8/2025 27,27 27,30 -1,30% 27,21 27,30 27,24 27,13 28,26 5 1.907.300
1/8/2025 27,30 27,66 +0,44% 27,30 27,66 27,45 28,00 28,59 3 823.700
31/7/2025 28,12 27,54 -0,11% 27,54 28,30 27,98 27,36 28,59 10 2.798.600
30/7/2025 28,40 27,57 -3,60% 27,57 28,41 27,88 27,50 28,00 13 3.625.300
29/7/2025 28,60 28,60 +1,78% 28,60 28,60 28,60 27,38 28,59 1 286.000
28/7/2025 28,80 28,10 +0,36% 27,96 28,80 28,10 27,51 28,29 7 2.810.800
25/7/2025 28,29 28,00 +1,60% 27,23 28,29 27,66 27,40 28,15 22 6.639.300
24/7/2025 28,01 27,56 -1,57% 27,00 28,15 27,47 27,50 28,14 24 10.988.900
23/7/2025 27,54 28,00 0,00% 27,54 28,05 27,97 27,86 28,99 5 3.076.700
22/7/2025 28,57 28,00 -2,30% 28,00 28,94 28,46 27,60 29,29 12 5.977.700
21/7/2025 28,65 28,66 -2,72% 28,01 28,66 28,37 28,10 28,99 18 6.810.700
18/7/2025 29,00 29,46 +0,20% 29,00 29,46 29,20 28,71 29,39 6 1.752.000
17/7/2025 29,40 29,40 -0,20% 29,40 29,47 29,41 28,70 29,40 3 1.764.700
16/7/2025 29,00 29,46 +0,20% 29,00 29,46 29,16 28,88 29,40 10 3.499.300
15/7/2025 28,09 29,40 +4,07% 28,09 29,48 28,90 28,89 29,46 10 2.890.400
14/7/2025 29,00 28,25 -2,59% 28,05 29,00 28,41 28,25 29,05 14 6.534.700
11/7/2025 29,49 29,00 -0,34% 29,00 29,49 29,06 28,69 29,00 4 3.777.900
10/7/2025 28,85 29,10 +0,69% 28,85 29,10 29,04 28,71 29,40 9 6.099.700
8/7/2025 28,16 28,90 -0,34% 28,16 28,90 28,68 28,21 29,00 3 860.600
7/7/2025 28,47 29,00 +1,93% 28,47 29,03 28,89 28,49 29,00 13 8.380.300
4/7/2025 28,95 28,45 -1,90% 28,45 28,99 28,80 28,45 28,97 6 1.728.000
3/7/2025 28,10 29,00 +4,32% 27,31 29,64 28,31 28,15 29,00 19 8.210.100
2/7/2025 27,70 27,80 +0,83% 27,70 28,10 27,92 27,72 28,10 9 6.142.700
1/7/2025 28,00 27,57 -1,54% 27,55 28,57 28,01 27,53 27,58 27 16.529.000
30/6/2025 27,97 28,00 +1,01% 27,97 28,00 27,99 27,51 29,49 11 14.559.200
27/6/2025 27,38 27,72 +1,24% 27,16 28,00 27,73 27,50 27,79 10 4.714.700
26/6/2025 27,00 27,38 +3,09% 27,00 27,51 27,04 26,66 28,95 7 2.704.400
25/6/2025 27,00 26,56 -3,80% 26,56 27,00 26,87 26,52 27,00 16 5.912.500
24/6/2025 27,61 27,61 +2,26% 27,61 27,61 27,61 26,67 27,62 1 276.100
23/6/2025 27,14 27,00 -0,07% 27,00 27,29 27,09 26,64 27,30 13 5.689.500
20/6/2025 27,99 27,02 -1,10% 27,02 27,99 27,18 27,02 27,39 14 5.164.500
18/6/2025 28,15 27,32 -2,43% 27,32 28,15 27,73 27,31 27,85 7 2.218.800
17/6/2025 27,50 28,00 +1,82% 27,50 28,47 27,89 27,21 28,14 6 2.510.200
16/6/2025 27,30 27,50 +1,33% 27,04 28,92 27,72 27,41 28,92 30 9.979.600
13/6/2025 27,91 27,14 -3,04% 26,51 27,91 27,22 27,12 27,95 17 7.622.100
12/6/2025 27,99 27,99 +1,60% 27,99 27,99 27,99 27,45 28,00 1 279.900
11/6/2025 27,26 27,55 0,00% 27,26 27,70 27,56 27,55 28,49 12 7.168.100
10/6/2025 27,71 27,55 -0,33% 27,23 27,71 27,56 27,55 27,75 28 13.229.300
9/6/2025 29,84 27,64 -4,69% 27,60 29,84 27,97 27,63 28,20 38 17.624.600
6/6/2025 29,84 29,00 0,00% 29,00 29,84 29,30 29,00 29,42 6 3.223.800
5/6/2025 29,30 29,00 -1,02% 29,00 29,30 29,13 28,00 29,74 12 6.992.500
4/6/2025 29,60 29,30 -0,68% 29,30 29,89 29,58 29,25 29,78 8 3.254.000
3/6/2025 29,61 29,50 -0,97% 29,38 29,90 29,50 29,40 29,84 19 11.505.000
2/6/2025 29,61 29,79 -0,70% 29,61 29,85 29,78 29,77 29,79 10 5.957.400
30/5/2025 29,99 30,00 0,00% 29,99 30,00 29,99 29,01 30,17 7 5.699.600
29/5/2025 30,20 30,00 -0,66% 29,32 30,20 29,68 29,51 30,09 13 5.937.400
28/5/2025 30,49 30,20 +0,03% 29,81 30,49 30,02 29,81 30,20 7 4.503.200
27/5/2025 30,10 30,19 -1,63% 29,35 30,19 30,00 29,51 30,20 5 1.500.300
26/5/2025 30,65 30,69 +2,68% 29,52 30,69 29,78 29,00 30,76 18 11.614.400
23/5/2025 29,89 29,89 +0,61% 29,88 30,00 29,89 29,60 30,00 10 13.451.100
22/5/2025 29,98 29,71 -0,17% 29,71 30,30 29,94 29,71 30,50 21 13.776.400
21/5/2025 29,76 29,76 0,00% 29,76 29,76 29,75 29,33 29,75 4 3.868.700
20/5/2025 29,75 29,76 +0,03% 29,28 29,76 29,67 29,30 29,76 8 3.561.400
19/5/2025 29,00 29,75 +3,66% 28,99 29,98 29,30 29,00 29,73 14 4.689.400
16/5/2025 29,79 28,70 -4,01% 28,69 29,79 29,06 28,75 28,99 21 9.010.700
15/5/2025 29,75 29,90 +1,42% 29,59 29,96 29,86 29,16 29,99 14 5.674.100
14/5/2025 29,49 29,48 +0,17% 29,45 29,49 29,47 29,20 29,49 11 6.778.100
13/5/2025 29,19 29,43 +0,93% 29,19 29,49 29,25 29,06 29,43 10 8.775.200
12/5/2025 29,17 29,16 +0,55% 29,16 29,20 29,17 28,68 29,17 6 1.750.300
9/5/2025 28,98 29,00 +0,42% 28,98 29,00 28,99 28,71 29,00 14 9.859.700
8/5/2025 28,76 28,88 +0,42% 28,76 28,88 28,82 28,75 28,88 9 4.611.600
7/5/2025 28,60 28,76 0,00% 28,60 28,76 28,75 28,24 28,76 11 5.175.100
6/5/2025 28,76 28,76 +0,95% 28,76 28,76 28,76 28,51 28,76 12 6.902.400
5/5/2025 29,09 28,49 -0,35% 28,13 29,09 28,54 28,49 29,05 9 5.994.500
2/5/2025 28,03 28,59 +2,07% 28,03 29,42 28,92 28,02 28,90 12 5.785.900
29/4/2025 28,52 28,01 -1,79% 28,01 28,52 28,41 28,27 28,99 2 1.420.900
28/4/2025 28,50 28,52 +2,19% 28,50 28,52 28,51 28,00 28,52 2 570.200
25/4/2025 27,64 27,91 +0,94% 27,55 27,91 27,76 27,91 28,99 10 7.774.500
24/4/2025 28,00 27,65 -1,32% 27,04 28,00 27,63 27,42 27,64 14 6.631.800
23/4/2025 29,49 28,02 +1,89% 28,01 29,49 28,83 27,61 28,01 16 4.901.700
22/4/2025 27,00 27,50 +1,85% 27,00 27,50 27,04 27,20 27,99 11 5.678.500
17/4/2025 26,90 27,00 +0,15% 26,90 27,00 26,98 26,51 27,00 5 2.158.700
16/4/2025 26,50 26,96 +2,78% 26,50 26,96 26,69 26,51 26,96 5 1.868.700
15/4/2025 27,00 26,23 -1,02% 26,23 27,00 26,44 26,55 26,80 4 1.057.600
14/4/2025 26,05 26,50 +1,73% 26,05 26,50 26,42 26,05 26,50 6 1.585.400
11/4/2025 26,14 26,05 -4,16% 26,05 26,20 26,15 26,11 26,50 9 3.138.000
10/4/2025 27,10 27,18 -1,88% 27,10 27,69 27,12 27,18 27,50 22 14.106.600
9/4/2025 27,40 27,70 +1,09% 27,00 27,70 27,08 27,60 27,89 36 16.522.100
8/4/2025 26,99 27,40 +6,70% 26,99 28,00 27,26 27,10 27,40 25 7.906.500
7/4/2025 26,00 25,68 -4,00% 25,56 26,49 25,88 25,67 26,24 17 6.731.100
4/4/2025 26,05 26,75 +2,10% 25,71 26,75 26,17 26,23 26,99 26 11.776.700
3/4/2025 26,49 26,20 -1,09% 26,12 26,49 26,21 26,06 26,46 22 6.029.000
2/4/2025 26,95 26,49 -1,89% 26,25 26,95 26,40 26,26 26,49 11 3.168.300
1/4/2025 26,98 27,00 +1,12% 26,98 27,00 26,99 26,71 27,00 9 7.289.700
31/3/2025 26,19 26,70 0,00% 26,16 26,70 26,29 26,23 26,70 11 3.418.500
28/3/2025 26,60 26,70 +0,38% 26,05 26,72 26,52 26,25 26,70 15 7.693.000
27/3/2025 26,36 26,60 +0,38% 26,25 26,60 26,44 26,60 26,90 12 3.173.600
26/3/2025 26,99 26,50 0,00% 26,50 27,00 26,68 26,30 26,99 11 4.803.900
25/3/2025 27,00 26,50 -1,85% 26,50 27,00 26,65 26,50 26,90 12 4.531.100
24/3/2025 26,00 27,00 +4,09% 26,00 27,00 26,42 26,25 27,00 12 7.927.000
21/3/2025 25,47 25,94 +1,61% 25,47 25,96 25,82 25,64 25,94 10 4.389.900
20/3/2025 25,32 25,53 +0,83% 25,32 25,90 25,52 25,52 25,89 18 8.677.500
19/3/2025 25,25 25,32 +0,48% 25,18 25,50 25,36 25,24 25,32 17 7.101.100
18/3/2025 25,10 25,20 -1,95% 25,10 25,65 25,28 25,18 25,65 6 4.046.000
17/3/2025 24,75 25,70 +3,63% 24,75 25,70 25,41 25,42 25,69 12 9.403.500
14/3/2025 25,00 24,80 -1,59% 24,80 25,19 24,92 24,77 25,00 10 4.487.200
13/3/2025 25,19 25,20 +0,84% 25,19 25,20 25,17 25,00 25,10 4 2.265.800
12/3/2025 24,99 24,99 +1,34% 24,65 25,00 24,86 24,65 25,00 9 2.237.800
11/3/2025 24,70 24,66 -1,36% 24,64 25,00 24,74 24,65 24,99 16 7.424.200
10/3/2025 24,99 25,00 +1,50% 24,95 25,00 24,98 24,68 25,00 6 3.497.400
7/3/2025 24,75 24,63 -1,48% 24,63 25,30 24,81 24,71 25,19 19 4.962.300
6/3/2025 25,00 25,00 0,00% 24,63 25,00 24,82 24,64 25,00 12 4.965.100
5/3/2025 25,08 25,00 0,00% 25,00 25,08 25,00 24,65 25,00 4 2.250.800
28/2/2025 25,43 25,00 -1,69% 25,00 25,43 25,17 24,84 25,00 5 3.524.300
27/2/2025 24,80 25,43 +2,13% 24,80 25,43 25,17 24,83 25,43 4 2.769.400
26/2/2025 25,43 24,90 -3,82% 24,90 25,43 25,18 24,60 25,39 10 3.526.200
25/2/2025 26,00 25,89 -0,42% 24,89 26,00 25,23 25,35 25,90 30 14.636.000
24/2/2025 24,97 26,00 +6,12% 24,97 26,00 25,69 25,51 26,00 33 13.106.800
21/2/2025 24,97 24,50 +0,74% 24,50 24,97 24,84 24,38 24,90 6 1.490.700
20/2/2025 24,31 24,32 -0,73% 24,31 24,41 24,36 24,32 24,97 8 3.410.700
19/2/2025 24,50 24,50 -0,41% 24,48 24,60 24,51 24,41 24,58 4 1.715.800
18/2/2025 24,40 24,60 +0,41% 24,40 24,64 24,45 24,50 24,59 7 2.934.900
17/2/2025 24,97 24,50 -0,16% 24,50 24,99 24,81 24,50 24,85 8 2.481.800
14/2/2025 24,54 24,54 +0,57% 24,36 24,54 24,47 24,33 24,99 16 7.343.100
13/2/2025 24,13 24,40 -0,81% 24,13 24,40 24,33 24,15 25,00 2 973.300
12/2/2025 24,47 24,60 +1,99% 24,47 25,00 24,75 24,55 24,99 21 5.445.500
11/2/2025 24,03 24,12 -0,04% 24,00 24,12 24,03 24,12 24,85 9 2.883.800
10/2/2025 24,07 24,13 -0,29% 24,00 24,15 24,05 24,01 24,69 29 10.825.400
7/2/2025 24,24 24,20 -0,17% 24,02 24,24 24,21 24,03 24,20 11 7.263.200
6/2/2025 24,75 24,24 -2,06% 24,12 24,75 24,24 24,24 24,65 24 9.213.800
5/2/2025 25,06 24,75 -1,36% 24,75 25,06 24,78 24,75 25,26 9 2.478.700
4/2/2025 25,00 25,09 -0,24% 25,00 25,30 25,06 24,51 25,29 22 10.525.500
3/2/2025 25,72 25,15 -11,10% 24,07 25,72 24,64 24,50 25,19 46 15.279.000
31/1/2025 28,40 28,29 +2,24% 27,91 28,58 28,30 28,29 28,57 85 41.888.200
30/1/2025 28,01 27,67 -1,18% 27,23 29,10 28,01 27,67 27,95 77 32.779.900
29/1/2025 27,48 28,00 +12,18% 27,48 29,24 28,26 27,71 28,00 96 52.004.900
28/1/2025 24,82 24,96 -0,16% 24,82 24,96 24,85 24,72 24,96 9 3.231.200
27/1/2025 25,06 25,00 -5,62% 24,71 25,21 24,97 24,80 25,43 22 6.494.400
24/1/2025 25,50 26,49 +10,38% 25,00 26,49 25,69 26,10 26,49 18 13.104.000
23/1/2025 24,64 24,00 -2,08% 24,00 24,64 24,40 24,00 25,00 7 3.172.300
22/1/2025 24,51 24,51 -1,96% 24,51 24,51 24,51 24,51 25,10 2 1.225.500
21/1/2025 24,00 25,00 +2,04% 24,00 25,00 24,64 24,00 24,92 7 2.711.100
20/1/2025 24,50 24,50 -0,33% 24,50 24,50 24,50 24,05 24,90 5 3.430.000
17/1/2025 25,00 24,58 +0,33% 24,58 25,00 24,77 24,58 24,90 12 3.715.600
16/1/2025 24,30 24,50 +1,66% 24,30 26,00 25,19 23,51 25,50 18 4.787.100
15/1/2025 24,00 24,10 +2,55% 24,00 24,50 24,24 23,51 24,20 6 1.697.400
14/1/2025 23,50 23,50 0,00% 23,50 23,55 23,52 23,41 23,55 4 1.176.000
13/1/2025 23,50 23,50 +0,38% 23,41 23,50 23,45 23,41 23,55 4 1.172.500
10/1/2025 23,41 23,41 +0,43% 23,41 23,41 23,41 23,40 24,49 1 234.100
8/1/2025 24,00 23,31 -2,88% 23,31 24,00 23,54 23,31 23,99 3 706.200
7/1/2025 23,75 24,00 +2,43% 23,75 24,00 23,92 23,50 23,95 4 1.196.400
6/1/2025 23,26 23,43 +1,03% 23,25 23,43 23,31 23,26 23,70 3 699.400
3/1/2025 23,20 23,19 +0,78% 23,19 23,40 23,21 23,05 23,50 17 15.555.100
2/1/2025 24,00 23,01 -4,13% 23,01 24,00 23,32 24,00 24,50 18 10.498.000
30/12/2024 24,10 24,00 -1,44% 23,80 24,10 24,01 23,60 24,50 4 2.642.000
27/12/2024 24,10 24,35 -0,61% 24,10 24,35 24,16 23,80 24,49 2 966.500
26/12/2024 23,75 24,50 +2,08% 23,75 24,50 24,08 24,10 25,00 3 722.500
20/12/2024 24,00 24,00 +2,00% 24,00 24,00 24,00 23,81 23,99 1 240.000
19/12/2024 23,51 23,53 -0,30% 23,51 23,55 23,53 23,53 24,50 5 1.647.100
18/12/2024 23,60 23,60 +0,43% 23,60 23,60 23,60 23,10 23,55 4 1.180.000
17/12/2024 23,70 23,50 -2,04% 23,50 23,70 23,63 23,50 24,05 4 2.363.600
16/12/2024 23,80 23,99 -0,46% 23,75 23,99 23,83 23,80 23,99 6 1.668.100
13/12/2024 24,50 24,10 +0,42% 24,00 24,50 24,20 23,75 25,00 3 726.000
12/12/2024 24,00 24,00 +0,59% 24,00 24,00 24,00 23,56 25,82 1 240.000
11/12/2024 23,90 23,86 -0,17% 23,83 23,90 23,86 23,74 24,00 9 6.204.800
10/12/2024 24,30 23,90 -1,65% 23,66 24,30 23,85 23,71 24,10 4 1.908.100
9/12/2024 24,08 24,30 +0,91% 24,08 24,30 24,19 23,66 24,29 2 483.800
6/12/2024 24,39 24,08 -1,27% 24,08 24,39 24,28 23,60 24,08 3 728.600
5/12/2024 24,39 24,39 +1,67% 24,39 24,39 24,39 23,77 24,39 3 1.463.400
4/12/2024 23,80 23,99 -0,04% 23,17 23,99 23,60 23,44 23,99 16 6.372.800
3/12/2024 24,00 24,00 0,00% 24,00 24,00 24,00 23,45 24,00 1 240.000
2/12/2024 24,00 24,00 +2,13% 24,00 24,00 24,00 23,53 23,95 3 960.000
29/11/2024 23,50 23,50 -2,08% 23,50 23,50 23,50 23,35 24,50 1 235.000
28/11/2024 24,32 24,00 -1,32% 23,75 24,49 24,13 23,23 24,99 8 2.172.000
27/11/2024 23,80 24,32 +4,38% 23,80 24,32 24,06 23,62 24,35 3 962.400
26/11/2024 24,30 23,30 -1,94% 23,30 24,40 23,70 23,30 24,40 20 5.214.000
25/11/2024 24,50 23,76 -3,02% 23,76 25,12 24,36 23,76 24,49 15 4.142.500
22/11/2024 24,50 24,50 0,00% 24,50 24,50 24,50 23,80 24,50 1 245.000
21/11/2024 24,50 24,50 -0,45% 24,50 24,50 24,50 24,05 25,00 2 490.000
19/11/2024 24,61 24,61 -1,56% 24,61 24,61 24,61 24,50 25,70 1 246.100
18/11/2024 24,79 25,00 +7,53% 24,79 25,79 25,08 24,50 25,59 7 2.006.500
14/11/2024 23,50 23,25 -3,13% 23,21 24,00 23,44 23,24 24,00 20 7.503.500
13/11/2024 23,80 24,00 +1,69% 23,80 24,00 23,90 23,45 23,99 2 478.000
12/11/2024 23,61 23,60 -1,87% 23,60 23,61 23,60 23,60 24,20 3 708.100
11/11/2024 23,40 24,05 +2,87% 23,36 24,05 23,77 24,05 26,50 6 1.664.100
7/11/2024 23,38 23,38 +0,09% 23,38 23,38 23,38 23,36 26,99 3 701.400
6/11/2024 24,00 23,36 -2,67% 23,36 24,00 23,52 23,35 23,90 4 940.800
5/11/2024 23,43 24,00 +0,04% 23,41 24,00 23,49 23,36 24,00 3 1.879.300
4/11/2024 23,42 23,99 +2,48% 23,38 23,99 23,48 23,37 24,00 6 1.644.200
1/11/2024 23,41 23,41 0,00% 23,41 23,41 23,41 23,35 24,00 1 234.100
31/10/2024 23,73 23,41 -1,35% 23,41 23,73 23,51 23,40 23,80 3 705.500
29/10/2024 23,88 23,73 -0,50% 23,73 23,88 23,84 23,32 24,00 2 953.700
28/10/2024 23,85 23,85 0,00% 23,85 23,85 23,85 23,20 23,85 1 238.500
25/10/2024 23,55 23,85 +0,85% 23,32 24,25 23,49 23,28 24,50 16 5.873.100
24/10/2024 23,65 23,65 0,00% 23,40 23,65 23,62 23,69 24,00 6 1.653.400
23/10/2024 23,65 23,65 -0,21% 23,65 23,65 23,65 23,32 23,65 1 1.655.500
22/10/2024 23,76 23,70 -0,21% 23,55 23,76 23,68 23,50 23,70 7 3.553.200
21/10/2024 23,82 23,75 -0,08% 23,75 24,00 23,86 23,70 24,90 6 1.431.700
18/10/2024 23,80 23,77 -0,13% 23,77 23,80 23,78 23,20 23,99 2 475.700
17/10/2024 23,50 23,80 -0,83% 23,01 23,80 23,38 23,26 23,99 10 2.572.800
16/10/2024 23,92 24,00 0,00% 23,92 24,00 23,96 23,50 24,00 5 1.198.400
15/10/2024 24,00 24,00 +0,84% 24,00 24,00 24,00 23,60 24,00 2 1.440.000
14/10/2024 24,00 23,80 +1,28% 23,80 24,00 23,93 23,60 24,20 5 2.154.100
11/10/2024 24,18 23,50 -2,69% 23,50 24,18 23,82 23,62 24,50 5 1.429.600
10/10/2024 24,15 24,15 +0,58% 24,15 24,15 24,15 24,09 24,87 1 241.500
9/10/2024 24,51 24,01 -1,60% 24,00 24,51 24,09 23,01 24,79 4 1.445.500
8/10/2024 24,50 24,40 -0,81% 24,40 24,50 24,43 24,08 24,90 3 733.100
7/10/2024 24,60 24,60 +0,41% 24,60 24,60 24,60 24,50 24,90 1 246.000
4/10/2024 24,50 24,50 -1,80% 24,50 24,50 24,50 24,60 24,90 4 1.225.000
2/10/2024 24,95 24,95 +3,10% 24,95 24,95 24,95 24,10 24,93 1 249.500
1/10/2024 24,70 24,20 -3,20% 24,00 25,20 24,44 24,16 25,75 14 4.155.300
30/9/2024 25,00 25,00 -0,52% 25,00 25,00 25,00 23,45 25,49 6 2.750.000
26/9/2024 25,35 25,13 -1,45% 25,00 25,35 25,23 25,00 25,13 3 1.766.600
25/9/2024 25,49 25,50 +4,59% 25,49 25,99 25,61 24,50 25,44 6 2.049.500
24/9/2024 24,50 24,38 -1,65% 24,38 24,80 24,57 24,36 24,80 6 2.457.600
23/9/2024 24,50 24,79 -0,80% 24,50 24,79 24,52 24,30 24,80 5 2.942.900
20/9/2024 25,10 24,99 -1,58% 24,50 25,10 24,90 24,50 24,99 9 2.241.000
19/9/2024 25,15 25,39 -1,21% 25,05 25,39 25,16 25,10 25,40 4 1.006.400
18/9/2024 25,70 25,70 -0,04% 25,70 25,70 25,70 25,10 25,70 1 514.000
17/9/2024 25,98 25,71 -1,12% 25,71 25,99 25,84 25,05 25,71 4 1.033.900
16/9/2024 25,20 26,00 +3,54% 25,00 26,00 25,67 25,10 26,00 16 6.419.200
13/9/2024 25,60 25,11 +0,04% 25,10 25,60 25,17 25,11 25,65 10 2.517.300
12/9/2024 26,49 25,10 -3,46% 25,10 26,50 25,68 23,00 25,99 19 5.908.300
11/9/2024 26,50 26,00 0,00% 26,00 26,98 26,43 26,00 26,28 8 2.378.800
10/9/2024 26,50 26,00 -1,14% 26,00 26,50 26,42 26,00 26,55 7 2.113.600
9/9/2024 25,50 26,30 +1,54% 25,25 26,30 25,87 26,00 26,36 13 5.175.100
6/9/2024 25,16 25,90 +2,98% 25,16 25,92 25,44 25,17 25,91 9 2.799.200
5/9/2024 24,50 25,15 +1,04% 24,50 25,15 24,87 24,44 25,15 9 2.735.800
4/9/2024 24,32 24,89 +2,43% 24,32 24,89 24,60 23,61 24,70 2 492.100
3/9/2024 24,50 24,30 -0,82% 24,30 24,75 24,53 24,30 24,80 5 1.226.500
2/9/2024 23,25 24,50 +5,47% 23,25 25,28 24,03 23,25 24,40 7 1.682.500
30/8/2024 23,17 23,23 +0,04% 23,17 23,27 23,22 23,22 23,50 10 2.322.800
29/8/2024 23,60 23,22 -1,19% 23,20 23,89 23,40 23,22 23,90 10 3.510.100
28/8/2024 23,99 23,50 +1,51% 23,50 23,99 23,89 23,16 23,99 3 1.194.600
26/8/2024 23,30 23,15 +0,52% 23,15 23,30 23,22 23,10 23,30 2 464.500
23/8/2024 22,50 23,03 +0,09% 22,50 23,99 22,59 23,04 24,00 18 23.049.700
22/8/2024 24,00 23,01 -4,13% 23,01 24,00 23,30 23,00 23,20 16 3.728.900
21/8/2024 25,00 24,00 -3,42% 23,98 25,00 24,37 23,50 24,80 18 6.825.500
20/8/2024 26,80 24,85 -11,12% 23,10 26,80 24,19 24,55 24,85 36 12.824.400
19/8/2024 28,48 27,96 +2,23% 26,99 28,48 27,79 27,86 27,98 65 42.810.400
16/8/2024 26,58 27,35 +3,48% 26,55 28,50 27,73 27,09 27,98 40 45.759.700
15/8/2024 25,56 26,43 +10,13% 24,55 27,50 26,18 25,55 26,43 44 15.185.600
14/8/2024 23,53 24,00 -0,33% 23,53 24,00 23,74 23,01 24,49 3 712.300
13/8/2024 24,05 24,08 +0,38% 24,05 24,10 24,07 23,25 24,50 3 722.300
12/8/2024 23,90 23,99 +2,04% 23,90 24,00 23,99 23,20 24,00 4 4.558.900
9/8/2024 24,00 23,51 +0,47% 23,50 24,00 23,67 23,40 23,90 3 710.100
8/8/2024 23,50 23,40 -0,43% 23,40 23,50 23,46 23,10 23,48 5 1.173.000
7/8/2024 22,80 23,50 +5,15% 22,80 24,00 23,19 22,35 23,70 11 2.783.600
5/8/2024 22,35 22,35 -0,04% 22,35 22,35 22,35 22,11 22,80 3 2.011.500
2/8/2024 22,99 22,36 -2,74% 22,36 22,99 22,54 22,12 22,90 4 1.352.500
31/7/2024 22,99 22,99 0,00% 22,99 22,99 22,99 22,10 22,99 1 229.900
30/7/2024 22,80 22,99 +1,73% 22,80 23,00 22,95 22,40 22,99 5 1.147.800
29/7/2024 22,50 22,60 +0,44% 22,50 23,00 22,71 22,30 22,99 5 1.135.900
26/7/2024 22,50 22,50 +1,63% 22,50 22,50 22,50 22,26 22,88 1 225.000
24/7/2024 22,14 22,14 +0,50% 22,14 22,14 22,14 22,27 22,89 1 664.200
23/7/2024 22,20 22,03 -2,09% 22,03 22,23 22,16 22,05 22,40 7 1.551.300
22/7/2024 22,50 22,50 -2,09% 22,50 22,50 22,50 22,34 22,98 1 450.000
19/7/2024 22,98 22,98 +2,13% 22,98 22,98 22,98 22,98 22,99 1 229.800
18/7/2024 22,50 22,50 0,00% 22,50 22,50 22,50 22,41 23,00 2 450.000
17/7/2024 22,50 22,50 -2,17% 22,50 22,50 22,50 22,34 22,98 1 225.000
16/7/2024 23,00 23,00 +0,44% 23,00 23,00 23,00 22,21 24,00 3 1.150.000
15/7/2024 22,90 22,90 +2,19% 22,90 22,90 22,90 22,41 22,90 2 458.000
12/7/2024 22,67 22,41 -3,15% 22,39 22,67 22,41 22,41 23,00 9 4.035.300
11/7/2024 23,15 23,14 -0,04% 23,10 23,15 23,12 22,50 23,95 4 1.387.400
10/7/2024 23,07 23,15 +1,09% 23,07 23,15 23,11 22,40 23,14 2 462.200
9/7/2024 22,80 22,90 +0,44% 22,80 22,90 22,88 22,60 22,90 3 1.602.000
5/7/2024 22,76 22,80 +0,44% 22,76 22,80 22,80 22,21 22,90 6 1.368.500
3/7/2024 22,50 22,70 +1,11% 22,50 22,70 22,63 22,49 22,80 7 1.584.400
2/7/2024 22,45 22,45 +1,68% 22,45 22,45 22,45 22,45 22,60 1 224.500
28/6/2024 22,08 22,08 0,00% 22,08 22,08 22,08 21,90 22,60 1 220.800
27/6/2024 22,11 22,08 -0,14% 22,08 22,11 22,09 22,07 22,60 3 883.800
26/6/2024 22,11 22,11 0,00% 22,11 22,11 22,11 21,80 22,11 4 1.768.800
25/6/2024 22,55 22,11 -0,05% 22,11 22,55 22,24 22,10 22,50 5 1.112.300
24/6/2024 22,80 22,12 -5,71% 22,06 22,80 22,49 22,11 23,00 8 1.799.600
20/6/2024 22,05 23,46 +4,97% 22,00 23,46 22,93 22,11 23,49 10 2.293.200
19/6/2024 22,50 22,35 -1,97% 22,35 22,50 22,42 21,56 22,50 3 672.600
18/6/2024 22,30 22,80 +1,74% 22,13 22,80 22,54 22,00 23,25 9 2.704.800
17/6/2024 22,50 22,41 0,00% 22,41 22,50 22,48 22,50 22,90 6 1.574.100
14/6/2024 22,99 22,41 +1,86% 22,41 23,20 22,88 22,41 22,98 13 3.203.400
13/6/2024 22,00 22,00 +0,05% 22,00 22,00 22,00 22,05 22,50 2 1.320.000
12/6/2024 22,10 21,99 -3,68% 21,99 22,10 22,02 21,70 22,15 4 1.101.100
6/6/2024 22,30 22,83 +2,38% 22,07 22,83 22,42 22,00 23,00 9 2.466.800
4/6/2024 22,50 22,30 +1,36% 22,00 22,50 22,32 21,81 22,25 4 1.116.000
3/6/2024 22,00 22,00 -2,70% 22,00 22,00 22,00 21,56 22,40 2 440.000
31/5/2024 22,61 22,61 +0,94% 22,61 22,61 22,61 21,60 22,61 4 904.400
28/5/2024 22,45 22,40 -2,14% 22,40 22,45 22,42 22,29 22,44 2 448.500
27/5/2024 22,89 22,89 -0,22% 22,89 22,89 22,89 22,13 22,89 1 228.900
24/5/2024 23,43 22,94 -2,26% 22,94 23,45 23,36 21,63 23,38 4 1.401.600
23/5/2024 22,40 23,47 +4,31% 22,40 23,47 23,06 21,56 23,49 5 1.845.500
22/5/2024 22,34 22,50 +2,27% 22,34 22,50 22,42 21,56 22,50 9 2.466.700
21/5/2024 22,00 22,00 +0,14% 21,99 22,00 21,99 21,82 22,29 3 659.900
20/5/2024 21,50 21,97 +2,19% 21,50 21,99 21,71 21,60 21,98 12 2.822.400
17/5/2024 21,76 21,50 -1,51% 21,50 21,76 21,65 21,50 21,62 10 2.381.900
16/5/2024 22,11 21,83 -4,59% 21,50 22,11 21,81 21,76 22,19 30 8.290.100
15/5/2024 22,20 22,88 0,00% 22,15 22,88 22,33 22,01 23,99 7 2.457.300
10/5/2024 22,86 22,88 -0,35% 22,86 22,88 22,87 22,25 22,88 2 457.400
9/5/2024 22,96 22,96 -0,17% 22,96 22,96 22,96 22,15 24,40 1 229.600
8/5/2024 23,00 23,00 -2,13% 23,00 23,00 23,00 22,51 24,40 2 460.000
7/5/2024 23,50 23,50 +1,29% 23,50 23,50 23,50 22,15 24,40 2 470.000
6/5/2024 23,50 23,20 -1,19% 23,20 23,50 23,32 22,51 23,99 3 699.600
3/5/2024 23,00 23,48 +2,49% 23,00 23,64 23,40 23,00 23,40 4 936.200
29/4/2024 22,15 22,91 +1,37% 22,15 22,91 22,52 22,25 24,45 3 675.600
24/4/2024 22,60 22,60 -0,35% 22,50 22,60 22,55 22,33 22,60 4 902.000
23/4/2024 22,60 22,68 +0,35% 22,60 22,68 22,65 22,21 22,68 5 1.359.200
22/4/2024 22,70 22,60 -0,04% 22,60 22,75 22,68 22,00 22,99 7 2.041.200
19/4/2024 22,53 22,61 0,00% 22,45 22,61 22,53 22,30 22,99 4 901.200
18/4/2024 22,61 22,61 0,00% 22,61 22,61 22,61 22,20 25,00 1 226.100
16/4/2024 22,85 22,61 -1,27% 22,61 22,85 22,70 22,20 22,88 5 2.270.200
12/4/2024 22,91 22,90 -1,72% 22,90 23,00 22,90 22,90 27,00 6 5.268.200
11/4/2024 23,19 23,30 +0,47% 23,19 23,50 23,26 22,86 23,50 10 4.652.200
10/4/2024 23,10 23,19 +0,39% 22,82 23,19 22,93 22,82 27,00 9 2.752.500
9/4/2024 23,20 23,10 -1,28% 23,10 23,20 23,13 22,80 23,20 3 694.000
8/4/2024 23,39 23,40 0,00% 22,81 23,40 23,09 22,81 23,40 12 5.772.800
5/4/2024 22,75 23,40 +2,63% 22,75 23,40 23,07 22,75 23,40 2 461.500
4/4/2024 22,80 22,80 -1,00% 22,80 22,80 22,80 22,62 23,39 5 2.964.000
3/4/2024 23,03 23,03 -0,09% 23,03 23,03 23,03 22,92 23,20 2 460.600
2/4/2024 23,00 23,05 +0,22% 23,00 23,05 23,01 23,00 23,34 2 690.500
1/4/2024 23,65 23,00 -2,04% 23,00 23,65 23,13 23,00 23,34 4 1.156.500
26/3/2024 22,66 23,48 +1,65% 22,66 23,48 23,14 22,67 23,45 3 694.400
25/3/2024 23,10 23,10 -0,82% 23,00 23,11 23,06 22,80 23,11 16 6.227.300
22/3/2024 23,30 23,29 -0,04% 23,10 23,30 23,13 23,02 23,20 4 2.775.900
21/3/2024 23,30 23,30 +0,56% 23,17 23,30 23,23 23,12 23,75 9 3.950.000
20/3/2024 23,18 23,17 +0,48% 23,12 23,50 23,17 23,16 23,88 8 3.707.600
19/3/2024 23,75 23,06 -3,92% 23,06 23,75 23,52 23,00 23,99 9 3.528.400
18/3/2024 23,51 24,00 -0,99% 23,51 24,00 23,57 23,53 35,00 7 4.714.600
15/3/2024 23,85 24,24 -1,22% 23,85 24,24 24,04 23,50 24,25 2 480.900
14/3/2024 24,39 24,54 +1,83% 23,81 24,54 24,17 24,30 25,00 8 2.175.400
13/3/2024 24,53 24,10 -1,67% 24,10 24,53 24,33 23,65 24,45 8 1.946.900
12/3/2024 24,56 24,51 -0,37% 24,50 24,56 24,52 24,30 24,86 6 2.697.600
11/3/2024 24,78 24,60 -0,73% 24,60 24,78 24,75 24,52 24,60 5 1.485.000
8/3/2024 25,80 24,78 -4,32% 24,50 25,80 24,99 0,00 0,00 29 10.246.200
7/3/2024 26,03 25,90 -0,50% 25,90 26,03 25,99 25,80 25,90 4 1.559.600
6/3/2024 26,00 26,03 -2,58% 26,00 26,50 26,11 26,03 26,80 24 9.922.500
5/3/2024 27,85 26,72 -1,55% 26,50 27,85 26,86 26,01 26,72 13 4.836.400
4/3/2024 27,20 27,14 -0,26% 26,80 27,21 27,11 26,72 27,14 6 1.626.900
1/3/2024 27,54 27,21 -2,82% 27,21 27,54 27,32 26,72 27,21 13 4.098.100
29/2/2024 28,15 28,00 -6,60% 26,62 28,15 27,58 27,26 27,99 52 23.448.000
28/2/2024 28,61 29,98 +5,30% 28,61 29,99 29,15 29,50 29,99 71 49.567.300
27/2/2024 28,77 28,47 -1,15% 28,13 28,80 28,53 28,40 28,47 84 40.810.800
26/2/2024 27,11 28,80 +7,10% 27,00 29,40 28,29 28,20 28,80 110 53.756.000
23/2/2024 25,75 26,89 +1,47% 25,75 26,90 26,61 0,00 0,00 15 6.388.300
22/2/2024 26,50 26,50 0,00% 26,50 26,50 26,50 25,00 26,50 1 265.000
21/2/2024 26,02 26,50 +1,92% 25,87 26,50 26,23 25,51 26,50 5 1.311.800
20/2/2024 26,50 26,00 -1,89% 26,00 26,79 26,26 26,00 26,50 5 1.313.000
19/2/2024 26,38 26,50 +2,71% 26,37 26,50 26,41 26,00 26,89 6 1.848.800
16/2/2024 25,80 25,80 -2,01% 25,80 25,80 25,80 25,82 26,49 1 258.000
15/2/2024 26,25 26,33 -0,60% 26,00 26,33 26,22 26,30 26,50 4 1.048.800
14/2/2024 25,99 26,49 -0,04% 25,65 26,49 25,88 25,60 26,50 7 2.070.900
9/2/2024 26,36 26,50 -1,49% 26,36 26,89 26,48 0,00 0,00 11 9.006.200
8/2/2024 26,90 26,90 0,00% 26,90 26,91 26,90 26,20 26,80 3 807.100
7/2/2024 26,21 26,90 +0,56% 26,21 26,90 26,78 26,11 26,95 9 3.214.600
6/2/2024 26,69 26,75 +0,26% 26,40 26,75 26,68 26,40 26,75 16 6.403.700
5/2/2024 26,49 26,68 -0,07% 26,49 26,70 26,66 26,30 26,68 14 6.400.600
2/2/2024 26,50 26,70 +0,75% 26,50 26,70 26,65 26,10 26,90 2 1.066.000
1/2/2024 25,87 26,50 +2,71% 25,85 26,50 25,94 26,05 26,80 5 2.594.000
31/1/2024 26,30 25,80 -1,90% 25,33 26,50 26,05 25,80 26,50 18 10.941.400
30/1/2024 26,80 26,30 -1,87% 26,25 27,00 26,57 26,10 26,98 11 2.923.600
29/1/2024 25,00 26,80 +5,93% 24,50 26,80 26,07 26,00 26,90 16 5.996.500
26/1/2024 25,50 25,30 -0,82% 25,25 26,03 25,70 25,25 26,99 12 4.627.100
25/1/2024 25,74 25,51 -0,89% 25,50 25,75 25,65 25,15 26,95 8 2.052.600
24/1/2024 25,80 25,74 +0,74% 25,51 26,00 25,59 25,51 25,80 13 4.863.700
23/1/2024 26,89 25,55 -1,73% 25,55 26,90 25,99 25,60 25,90 16 6.237.600
22/1/2024 26,11 26,00 -1,63% 26,00 26,11 26,09 25,91 26,25 8 2.348.200
19/1/2024 26,51 26,43 -0,64% 26,43 26,51 26,46 26,42 26,50 4 1.058.400
18/1/2024 26,51 26,60 +0,34% 26,51 27,00 26,76 26,60 27,00 10 2.944.400
17/1/2024 27,14 26,51 -3,25% 26,51 27,14 26,75 26,50 26,80 5 1.337.700
16/1/2024 27,20 27,40 +0,74% 27,20 27,51 27,42 26,11 27,49 8 3.839.600
15/1/2024 25,00 27,20 +11,02% 25,00 27,20 25,85 26,00 27,45 15 4.653.400
12/1/2024 25,33 24,50 -4,67% 24,50 25,33 24,87 24,30 25,86 13 7.961.100
11/1/2024 25,79 25,70 -0,39% 25,50 25,79 25,61 25,11 25,55 4 1.280.800
10/1/2024 25,00 25,80 +3,20% 24,90 25,86 25,63 24,00 25,80 10 3.076.500
9/1/2024 24,00 25,00 +4,17% 24,00 25,00 24,53 24,01 25,50 9 2.943.800
8/1/2024 23,40 24,00 +2,56% 23,40 24,00 23,85 24,00 25,00 5 2.146.700
5/1/2024 23,27 23,40 +2,59% 23,27 24,00 23,42 23,35 23,98 6 4.216.900
4/1/2024 23,10 22,81 -1,26% 22,81 23,10 23,02 22,86 23,25 4 921.100
3/1/2024 22,57 23,10 +0,43% 22,57 23,27 23,01 23,00 23,10 9 5.294.400
2/1/2024 22,76 23,00 +1,41% 22,74 23,23 22,96 22,76 23,00 10 5.971.600
28/12/2023 22,68 22,68 +0,27% 22,62 22,68 22,66 22,01 22,86 8 1.813.100
27/12/2023 22,10 22,62 +2,26% 21,82 22,62 21,93 22,18 22,66 19 6.801.100
26/12/2023 22,12 22,12 0,00% 22,12 22,12 22,12 22,14 22,86 9 2.654.400
22/12/2023 22,00 22,12 0,00% 22,00 22,12 22,04 21,86 22,12 12 11.242.900
21/12/2023 21,95 22,12 +0,77% 21,80 22,12 21,97 21,85 22,12 16 7.030.900
20/12/2023 21,95 21,95 +0,23% 21,95 21,95 21,95 21,69 21,95 7 1.536.500
19/12/2023 21,90 21,90 -0,23% 21,90 21,90 21,90 21,85 21,90 8 3.942.000
18/12/2023 21,95 21,95 +0,69% 21,93 21,95 21,94 21,85 21,95 5 5.706.000
15/12/2023 21,75 21,80 +0,23% 21,75 21,80 21,77 21,75 21,80 6 2.177.500
14/12/2023 21,80 21,75 +1,87% 21,60 21,80 21,74 21,51 21,76 6 2.827.100
13/12/2023 21,20 21,35 +0,71% 21,10 21,35 21,26 21,13 21,79 8 1.701.100
12/12/2023 21,61 21,20 -2,12% 21,20 21,61 21,57 21,22 21,82 10 3.668.100
11/12/2023 21,94 21,66 -1,32% 21,60 21,95 21,79 21,61 21,95 6 3.923.500
8/12/2023 22,05 21,95 +0,37% 21,60 22,05 21,73 21,62 21,95 10 3.911.700
7/12/2023 21,82 21,87 +0,37% 21,82 21,87 21,83 21,51 21,87 5 1.091.500
6/12/2023 21,79 21,79 -0,14% 21,72 21,79 21,76 21,54 21,79 6 1.306.000
5/12/2023 21,82 21,82 0,00% 21,82 21,82 21,82 21,79 21,82 1 436.400
4/12/2023 21,82 21,82 +0,74% 21,82 21,82 21,82 21,79 21,82 7 2.182.000
1/12/2023 21,93 21,66 -1,32% 21,51 21,93 21,63 21,65 21,82 15 5.625.600
30/11/2023 21,94 21,95 0,00% 21,94 21,95 21,94 21,54 21,95 4 877.900
29/11/2023 21,93 21,95 0,00% 21,93 21,95 21,94 21,54 21,95 5 1.316.800
28/11/2023 21,60 21,95 -0,23% 21,60 21,95 21,90 21,62 21,95 4 1.971.800
27/11/2023 21,86 22,00 +0,23% 21,86 22,00 21,94 21,85 22,00 3 658.400
24/11/2023 21,60 21,95 +2,05% 21,60 21,96 21,83 21,52 21,96 3 655.100
23/11/2023 21,51 21,51 -0,05% 21,51 21,51 21,51 21,51 21,99 4 1.290.600
22/11/2023 22,02 21,52 -2,23% 21,52 22,02 21,82 21,51 22,01 8 1.964.500
21/11/2023 21,50 22,01 +2,37% 21,50 22,01 21,86 21,55 22,00 4 874.600
20/11/2023 21,38 21,50 +0,61% 21,37 21,60 21,49 21,37 22,05 7 1.504.400
17/11/2023 21,11 21,37 -0,60% 21,00 21,37 21,15 21,06 21,45 9 2.750.100
16/11/2023 21,51 21,50 -0,23% 21,15 21,89 21,35 21,06 21,90 11 3.416.500
14/11/2023 21,55 21,55 -2,05% 21,54 21,55 21,54 21,51 22,00 9 3.016.900
13/11/2023 22,05 22,00 +2,33% 22,00 22,05 22,01 21,70 22,20 5 1.321.000
10/11/2023 21,50 21,50 -2,71% 21,30 22,00 21,69 21,28 22,40 13 4.338.400
9/11/2023 22,28 22,10 -1,43% 22,10 22,28 22,17 21,52 22,40 6 1.330.600
8/11/2023 22,45 22,42 +0,09% 21,58 22,45 22,25 21,69 22,40 5 1.112.900
7/11/2023 22,49 22,40 +3,70% 22,40 22,49 22,44 21,15 22,40 7 1.795.300
6/11/2023 21,72 21,60 -0,78% 21,60 21,72 21,62 21,15 22,50 4 1.081.200
3/11/2023 21,92 21,77 -1,05% 21,77 22,10 21,97 21,75 22,10 3 878.900
31/10/2023 21,40 22,00 +1,85% 21,40 22,00 21,75 21,40 21,90 4 870.000
30/10/2023 21,60 21,60 -0,05% 21,60 21,60 21,60 21,60 22,09 2 648.000
27/10/2023 22,51 21,61 -4,97% 21,60 22,51 21,78 21,60 22,06 14 4.357.900
26/10/2023 22,68 22,74 +0,18% 22,68 22,76 22,75 21,82 22,74 5 5.005.600
25/10/2023 22,44 22,70 -0,09% 22,44 22,72 22,66 22,40 22,72 8 2.266.500
24/10/2023 22,55 22,72 +2,25% 22,55 22,72 22,63 22,00 22,72 2 452.700
23/10/2023 22,22 22,22 -0,63% 22,22 22,22 22,22 21,51 22,76 1 222.200
20/10/2023 22,36 22,36 0,00% 22,36 22,36 22,36 22,36 22,99 1 223.600
19/10/2023 22,69 22,36 0,00% 22,36 22,69 22,52 20,14 22,85 2 450.500
18/10/2023 22,35 22,36 -0,53% 22,35 22,36 22,35 21,26 22,30 2 447.100
17/10/2023 22,48 22,48 -1,45% 22,48 22,48 22,48 22,50 22,88 1 224.800
16/10/2023 22,95 22,81 -0,83% 22,81 22,95 22,90 22,01 22,89 3 687.100
11/10/2023 23,50 23,00 -1,58% 23,00 23,50 23,31 22,51 23,60 4 2.331.600
10/10/2023 22,83 23,37 +4,33% 22,83 23,50 23,17 21,50 23,50 4 927.000
9/10/2023 22,39 22,40 -1,41% 22,39 22,40 22,39 19,00 22,64 2 447.900
6/10/2023 23,05 22,72 -1,65% 22,39 23,05 22,90 22,00 23,00 3 1.603.600
5/10/2023 23,10 23,10 +0,43% 23,10 23,10 23,10 22,41 23,00 1 1.848.000
4/10/2023 23,04 23,00 +2,77% 23,00 23,05 23,02 22,39 23,05 4 920.900
3/10/2023 22,99 22,38 -2,70% 22,38 23,00 22,81 22,10 23,09 5 1.368.700
2/10/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,50 23,00 2 460.000
29/9/2023 23,05 23,00 +1,55% 23,00 23,05 23,04 22,44 23,05 6 5.531.500
28/9/2023 22,64 22,65 +0,04% 22,64 22,65 22,64 22,11 22,65 4 1.358.700
27/9/2023 22,64 22,64 +1,48% 22,64 22,64 22,64 22,50 23,00 2 452.800
26/9/2023 22,31 22,31 +0,86% 22,31 22,31 22,31 22,41 23,15 1 223.100
25/9/2023 22,12 22,12 +1,47% 22,12 22,12 22,12 22,05 22,55 1 221.200
22/9/2023 22,93 21,80 -5,46% 21,80 22,93 21,94 21,80 23,30 9 3.071.700
21/9/2023 23,06 23,06 -0,82% 23,06 23,06 23,06 23,00 23,30 1 230.600
20/9/2023 23,25 23,25 0,00% 23,25 23,25 23,25 23,06 23,24 1 232.500
19/9/2023 23,30 23,25 -0,64% 23,25 23,30 23,27 23,10 23,30 3 2.560.500
18/9/2023 23,00 23,40 -0,47% 23,00 23,40 23,32 23,06 23,40 5 1.166.000
15/9/2023 23,51 23,51 -2,04% 23,51 23,51 23,51 23,51 24,00 2 470.200
14/9/2023 24,00 24,00 -0,41% 24,00 24,25 24,09 23,65 24,00 5 1.686.500
13/9/2023 24,00 24,10 +2,55% 24,00 24,10 24,05 23,76 24,10 3 962.000
12/9/2023 23,50 23,50 +2,17% 23,50 24,00 23,91 23,51 24,00 7 5.261.000
11/9/2023 23,50 23,00 0,00% 23,00 23,50 23,25 23,00 24,25 7 4.650.500

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.