O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

BGIP4F - BANESE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 37,91 37,99 -2,06% 37,90 39,23 38,36 37,99 39,30 32 705.865
11/3/2026 38,04 38,79 +1,57% 37,88 39,10 38,66 38,45 38,79 32 464.003
10/3/2026 38,95 38,19 +0,79% 37,01 38,95 37,54 37,88 38,82 13 390.437
9/3/2026 38,79 37,89 -2,85% 37,88 40,00 38,73 37,89 38,98 81 1.224.099
6/3/2026 39,99 39,00 -0,28% 38,63 39,99 39,22 39,01 39,29 15 313.760
5/3/2026 37,08 39,11 +2,92% 37,08 39,85 38,96 39,11 39,94 75 1.905.255
4/3/2026 36,55 38,00 +4,86% 36,20 38,00 37,14 37,09 38,04 27 1.051.077
3/3/2026 36,40 36,24 +0,58% 35,97 36,89 36,45 36,16 36,87 25 623.441
2/3/2026 35,90 36,03 +0,64% 35,69 36,70 36,17 36,19 36,70 46 1.573.455
27/2/2026 36,34 35,80 -0,83% 35,61 36,99 36,19 35,80 36,51 35 1.020.743
26/2/2026 35,24 36,10 +2,56% 34,75 36,10 35,70 35,13 36,34 34 1.074.640
25/2/2026 35,83 35,20 +0,57% 34,96 35,85 35,28 35,20 35,24 31 483.367
24/2/2026 34,63 35,00 0,00% 34,63 35,61 35,14 35,00 35,47 21 214.383
23/2/2026 35,26 35,00 -0,20% 34,60 35,35 35,01 34,62 35,03 33 402.718
20/2/2026 35,30 35,07 -0,62% 34,53 35,30 35,02 34,88 35,11 35 567.463
19/2/2026 34,90 35,29 +0,94% 33,85 35,31 34,94 34,81 35,27 40 919.126
18/2/2026 34,29 34,96 +1,98% 34,28 34,99 34,70 34,30 34,97 24 409.548
13/2/2026 35,34 34,28 -0,92% 33,83 35,34 34,11 33,98 34,40 58 979.203
11/2/2026 36,00 34,60 -0,03% 34,60 36,00 35,30 34,60 35,41 46 1.285.061
10/2/2026 36,73 34,61 -3,83% 34,61 36,73 35,51 34,60 35,19 27 1.232.323
9/2/2026 35,50 35,99 +1,38% 35,38 36,61 35,92 35,37 35,99 49 1.102.767
6/2/2026 35,30 35,50 +0,62% 34,55 36,33 35,33 35,51 36,04 38 505.344
5/2/2026 35,30 35,28 -0,08% 34,20 35,30 35,09 34,97 35,29 47 1.133.415
4/2/2026 35,02 35,31 +0,26% 35,01 35,77 35,44 35,20 35,30 32 598.945
3/2/2026 35,95 35,22 +0,34% 34,90 36,49 35,73 35,21 35,58 50 1.400.729
2/2/2026 35,11 35,10 +0,95% 34,77 35,80 35,39 35,11 35,69 59 1.263.596
30/1/2026 34,81 34,77 -1,78% 34,77 35,81 35,21 34,79 35,00 63 1.084.514
29/1/2026 35,79 35,40 +1,37% 34,93 35,79 35,24 35,08 35,50 31 715.438
28/1/2026 35,22 34,92 +0,14% 34,74 35,97 35,19 34,92 35,45 52 946.717
27/1/2026 35,95 34,87 -2,92% 34,84 35,96 35,36 34,85 35,20 66 1.308.593
26/1/2026 35,34 35,92 +2,02% 34,90 36,91 35,88 35,29 35,90 73 2.325.372
23/1/2026 34,94 35,21 -3,40% 34,73 36,19 35,18 35,20 35,94 98 2.047.846
22/1/2026 37,59 36,45 -6,30% 34,40 37,60 36,02 35,24 36,45 109 3.678.619
21/1/2026 37,48 38,90 +5,19% 36,80 39,47 38,05 38,90 39,38 165 5.389.045
20/1/2026 36,51 36,98 +2,30% 36,21 37,49 36,70 36,80 37,38 131 3.974.611
19/1/2026 37,00 36,15 -0,14% 36,15 38,97 37,19 36,15 36,76 206 5.297.001
16/1/2026 36,20 36,20 -0,52% 36,20 36,80 36,31 36,20 36,97 28 675.408
15/1/2026 35,06 36,39 +4,96% 35,06 37,13 35,82 36,32 36,99 39 824.002
14/1/2026 34,62 34,67 +0,17% 34,62 36,33 34,71 34,68 35,67 10 204.839
13/1/2026 35,25 34,61 -4,79% 34,60 36,37 34,92 34,62 35,26 27 586.805
12/1/2026 34,60 36,35 +6,10% 34,60 36,37 35,71 36,00 36,35 23 578.551
9/1/2026 34,99 34,26 -2,14% 34,26 35,57 34,97 33,76 34,26 17 370.696
8/1/2026 34,39 35,01 +1,80% 34,39 35,01 34,45 34,50 34,75 18 268.783
7/1/2026 33,77 34,39 -0,03% 33,37 34,40 33,92 33,93 34,40 37 1.092.265
6/1/2026 34,32 34,40 +1,24% 33,29 35,64 34,28 34,00 34,53 33 973.744
5/1/2026 34,79 33,98 -2,13% 33,87 36,37 35,01 33,91 34,94 49 1.158.853
2/1/2026 34,80 34,72 -0,09% 32,80 36,38 34,37 34,16 34,74 41 828.351
30/12/2025 34,89 34,75 -2,52% 33,49 35,65 34,73 34,75 35,63 61 1.754.242
29/12/2025 34,00 35,65 +4,21% 33,15 35,65 33,53 35,27 35,66 43 821.620
26/12/2025 33,40 34,21 +2,12% 33,40 34,80 33,77 33,67 34,21 26 658.575
23/12/2025 33,95 33,50 +0,72% 32,96 34,10 33,40 33,02 33,51 45 1.429.529
22/12/2025 33,38 33,26 -0,60% 33,01 33,95 33,39 33,26 33,95 46 801.571
19/12/2025 33,40 33,46 +0,18% 33,01 33,99 33,36 33,02 33,47 26 623.946
18/12/2025 33,23 33,40 +1,52% 33,22 33,54 33,30 33,22 33,40 46 1.075.617
17/12/2025 33,23 32,90 +0,95% 32,11 33,24 33,17 32,89 33,24 27 500.964
16/12/2025 31,46 32,59 +1,49% 31,38 32,98 32,49 32,59 32,97 27 233.989
15/12/2025 31,66 32,11 +2,46% 31,01 32,11 31,66 32,11 32,56 45 706.171
12/12/2025 31,38 31,34 -0,03% 31,34 32,60 31,75 31,34 32,02 25 631.885
11/12/2025 32,87 31,35 -4,57% 31,35 32,87 31,62 31,34 32,61 36 616.779
10/12/2025 32,00 32,85 +1,08% 32,00 33,53 32,81 31,88 32,86 26 331.396
9/12/2025 32,74 32,50 -0,70% 31,96 33,53 32,68 32,00 32,50 30 679.805
8/12/2025 33,29 32,73 -0,85% 30,60 33,53 32,21 32,10 32,74 75 1.469.179
5/12/2025 32,97 33,01 +0,27% 31,81 33,07 32,50 31,92 33,01 90 975.031
4/12/2025 32,86 32,92 +1,11% 32,00 32,97 32,50 32,01 32,92 72 998.017
3/12/2025 32,91 32,56 -0,06% 32,03 33,99 32,81 32,03 32,56 62 777.702
2/12/2025 32,79 32,58 +1,43% 32,00 33,32 32,81 32,58 33,09 47 830.160
1/12/2025 31,90 32,12 +0,41% 31,01 32,94 32,35 31,54 32,64 63 1.672.626
28/11/2025 31,54 31,99 +2,50% 31,20 31,99 31,79 31,98 31,99 45 1.023.734
27/11/2025 30,70 31,21 -0,38% 30,35 31,54 31,19 31,21 31,55 44 954.688
26/11/2025 31,45 31,33 +0,10% 30,06 31,45 30,83 30,98 31,33 30 548.809
25/11/2025 31,60 31,30 +1,62% 29,36 31,60 30,42 31,17 31,30 67 876.350
24/11/2025 30,80 30,80 -0,36% 29,26 31,50 30,68 30,80 31,40 34 1.307.135
21/11/2025 32,00 30,91 -6,19% 29,31 32,00 30,00 29,26 30,91 89 3.057.245
19/11/2025 30,99 32,95 +8,82% 30,35 33,49 31,80 32,95 32,96 171 5.393.968
18/11/2025 30,21 30,28 -0,53% 29,96 30,98 30,35 30,37 30,98 92 2.671.339
17/11/2025 29,78 30,44 +3,26% 29,78 30,96 30,37 29,93 30,43 92 2.405.741
14/11/2025 28,41 29,48 +0,37% 28,41 29,50 28,95 29,47 29,48 21 526.891
13/11/2025 29,16 29,37 +0,72% 28,60 29,65 29,20 28,60 29,38 31 677.669
12/11/2025 29,67 29,16 +0,55% 28,33 29,68 28,91 29,00 29,17 23 462.674
11/11/2025 28,27 29,00 +3,65% 28,24 29,69 28,96 28,23 29,00 30 431.507
10/11/2025 29,29 27,98 -4,51% 27,98 29,89 28,52 27,98 29,86 28 661.829
7/11/2025 29,30 29,30 0,00% 28,45 29,30 29,12 28,49 29,28 32 600.015
6/11/2025 29,00 29,30 +1,03% 28,53 29,89 29,28 29,12 29,86 37 869.656
5/11/2025 28,97 29,00 +3,53% 28,00 29,00 28,67 28,21 29,65 61 1.138.578
4/11/2025 28,43 28,01 -0,50% 28,01 29,82 28,61 28,01 28,20 37 646.700
3/11/2025 27,56 28,15 +0,54% 27,56 28,24 28,02 28,15 28,45 46 1.025.584
31/10/2025 27,56 28,00 +1,12% 27,50 28,05 27,82 27,53 27,99 22 228.173
30/10/2025 27,70 27,69 +0,11% 27,08 27,70 27,22 27,21 27,69 15 242.298
29/10/2025 27,51 27,66 +0,44% 27,02 27,66 27,31 27,56 27,66 29 609.140
28/10/2025 27,32 27,54 +1,03% 27,04 27,59 27,36 27,05 27,52 21 1.047.971
27/10/2025 27,32 27,26 +0,78% 26,97 27,98 27,27 27,06 27,26 43 578.308
24/10/2025 27,05 27,05 -1,24% 26,95 27,37 27,04 27,05 27,19 22 392.204
23/10/2025 27,49 27,39 -0,40% 27,01 27,49 27,35 27,06 27,39 16 188.782
22/10/2025 27,48 27,50 +0,07% 26,96 28,39 27,20 27,04 27,48 22 693.644
21/10/2025 27,66 27,48 +0,29% 27,41 27,66 27,51 27,41 27,49 28 489.800
20/10/2025 27,01 27,40 +0,62% 27,00 27,50 27,25 27,40 27,41 27 1.043.778
17/10/2025 27,25 27,23 +1,23% 26,91 27,49 27,12 27,01 27,23 31 577.819
16/10/2025 27,50 26,90 -2,00% 26,90 27,50 27,22 26,90 27,49 33 525.346
15/10/2025 27,48 27,45 -0,15% 27,01 27,48 27,18 27,11 27,45 26 470.324
14/10/2025 26,99 27,49 +2,19% 26,71 27,50 27,18 27,05 27,49 33 562.631
13/10/2025 27,52 26,90 -0,33% 26,85 27,53 27,15 26,90 27,00 48 811.952
10/10/2025 26,69 26,99 -0,59% 26,69 27,54 27,34 26,98 26,99 24 448.436
9/10/2025 26,90 27,15 +1,08% 26,50 27,58 27,00 26,52 27,15 50 769.619
8/10/2025 26,87 26,86 -1,36% 26,86 27,59 27,04 26,86 27,33 42 500.374
7/10/2025 27,21 27,23 +1,30% 26,83 27,30 27,17 26,90 27,17 44 755.448
6/10/2025 26,50 26,88 +1,43% 26,50 27,40 26,95 26,88 27,19 44 822.022
3/10/2025 26,58 26,50 0,00% 26,31 26,90 26,61 26,50 26,70 62 987.504
2/10/2025 26,20 26,50 +0,80% 26,20 26,68 26,42 26,42 26,50 75 1.788.883
1/10/2025 28,11 26,29 -6,14% 26,17 28,15 26,79 26,23 26,29 208 5.024.843
30/9/2025 28,27 28,01 -0,99% 28,00 29,18 28,60 28,01 28,93 64 961.136
29/9/2025 28,42 28,29 -0,46% 28,16 29,16 28,52 28,31 28,98 50 1.103.948
26/9/2025 28,43 28,42 -1,52% 28,41 28,97 28,63 28,16 28,42 24 489.661
25/9/2025 28,79 28,86 +2,70% 28,76 28,87 28,81 28,40 28,87 15 368.806
24/9/2025 28,84 28,10 +0,64% 28,10 28,84 28,30 28,10 28,84 8 84.904
23/9/2025 27,85 27,92 -3,62% 27,85 28,93 28,42 27,92 28,87 25 633.861
22/9/2025 28,33 28,97 +2,95% 27,74 28,97 28,18 28,49 28,97 54 1.023.181
19/9/2025 27,40 28,14 +3,27% 27,40 28,19 27,94 28,14 28,15 26 198.426
18/9/2025 27,95 27,25 -3,68% 27,25 28,30 27,70 27,25 27,99 50 792.261
17/9/2025 27,77 28,29 +2,13% 27,77 28,35 27,96 27,78 28,28 38 383.161
16/9/2025 28,99 27,70 -1,21% 27,70 28,99 27,98 27,70 28,35 48 755.701
15/9/2025 28,35 28,04 -3,31% 27,84 29,19 28,62 28,04 28,45 43 1.050.640
12/9/2025 28,09 29,00 +7,05% 27,50 29,00 28,34 27,51 28,99 42 447.814
11/9/2025 28,23 27,09 -3,22% 25,62 28,23 27,05 27,52 27,78 149 3.374.272
10/9/2025 27,71 27,99 -0,82% 27,71 28,25 27,99 27,76 28,00 51 736.192
9/9/2025 28,39 28,22 +0,43% 27,80 28,99 28,14 27,95 28,22 43 633.254
8/9/2025 28,95 28,10 -3,44% 27,80 28,95 28,21 27,80 28,12 66 981.710
5/9/2025 27,96 29,10 +2,07% 27,96 29,29 28,77 28,21 28,95 29 814.341
4/9/2025 28,61 28,51 +1,46% 27,52 29,00 28,28 28,12 28,55 53 794.771
3/9/2025 28,62 28,10 -1,89% 28,10 28,62 28,34 28,15 28,60 18 272.123
2/9/2025 28,69 28,64 -1,21% 27,71 29,00 28,34 27,85 28,62 38 657.490
1/9/2025 28,76 28,99 -0,07% 28,02 29,10 28,65 28,16 28,69 42 1.383.863
29/8/2025 29,49 29,01 -0,75% 29,00 29,99 29,56 29,01 29,57 33 535.169
28/8/2025 29,30 29,23 +0,07% 28,53 29,48 29,20 28,54 29,23 32 455.550
27/8/2025 29,29 29,21 +0,76% 27,98 29,29 28,91 28,16 29,19 20 237.081
26/8/2025 28,45 28,99 +1,90% 27,98 28,99 28,50 28,00 28,99 25 148.244
25/8/2025 28,25 28,45 +0,60% 27,71 28,45 28,03 27,92 28,45 49 916.899
22/8/2025 28,26 28,28 +0,43% 28,00 28,28 28,16 28,02 28,28 28 298.589
21/8/2025 27,99 28,16 +1,62% 27,72 28,23 28,02 27,90 28,16 20 285.825
20/8/2025 28,37 27,71 -3,45% 27,71 28,37 28,16 27,71 28,32 35 597.077
19/8/2025 27,92 28,70 +0,74% 27,80 28,71 28,47 28,31 28,70 38 982.355
18/8/2025 28,09 28,49 -0,87% 27,77 28,80 28,13 27,81 28,71 46 922.937
15/8/2025 28,02 28,74 +1,05% 27,71 28,89 27,98 27,91 28,74 45 486.936
14/8/2025 28,07 28,44 +1,28% 28,00 28,84 28,22 28,02 28,44 28 516.482
13/8/2025 28,96 28,08 -3,07% 28,07 28,96 28,16 28,07 28,38 25 374.530
12/8/2025 28,40 28,97 +4,58% 27,90 28,97 28,50 28,08 28,97 26 418.950
11/8/2025 28,64 27,70 -3,32% 27,68 29,34 28,12 27,68 28,37 64 1.029.235
8/8/2025 29,33 28,65 +2,25% 27,81 29,33 28,25 28,01 28,52 35 765.701
7/8/2025 28,01 28,02 -6,57% 28,01 29,90 28,25 28,02 29,89 40 418.232
6/8/2025 28,89 29,99 +5,41% 28,01 29,99 28,78 28,50 28,75 42 733.961
5/8/2025 27,52 28,45 +1,68% 27,11 28,45 27,92 27,80 28,79 45 1.256.424
4/8/2025 27,81 27,98 +0,39% 27,60 28,34 27,81 27,33 27,97 56 623.019
1/8/2025 27,53 27,87 -1,73% 27,53 28,36 28,10 27,81 28,33 21 376.629
31/7/2025 27,68 28,36 -0,25% 27,49 28,41 27,90 27,53 28,36 70 1.540.355
30/7/2025 28,00 28,43 -0,07% 27,85 28,45 28,32 27,87 28,43 25 348.405
29/7/2025 27,18 28,45 +4,75% 27,18 28,52 28,25 27,61 28,46 40 960.755
28/7/2025 28,00 27,16 -2,97% 27,16 28,38 27,79 27,16 28,34 54 1.122.936
25/7/2025 27,88 27,99 +0,76% 27,20 28,10 27,68 27,76 27,99 46 1.190.599
24/7/2025 28,90 27,78 -3,74% 27,49 28,90 27,95 27,52 27,79 62 1.096.022
23/7/2025 28,04 28,86 +0,21% 28,00 28,98 28,42 28,06 28,86 49 1.037.591
22/7/2025 28,90 28,80 -0,21% 28,35 29,43 28,96 28,65 28,80 37 587.899
21/7/2025 29,39 28,86 -2,04% 28,15 29,46 28,82 28,46 28,86 59 1.455.743
18/7/2025 29,39 29,46 +0,55% 28,91 29,46 29,22 28,93 29,46 34 634.159
17/7/2025 29,31 29,30 +0,72% 29,25 29,49 29,36 28,98 29,48 20 669.421
16/7/2025 29,00 29,09 +2,00% 28,57 29,45 29,06 29,00 29,35 22 944.457
15/7/2025 28,99 28,52 +1,82% 28,00 29,43 28,85 28,62 29,43 29 839.679
14/7/2025 28,76 28,01 -4,66% 28,01 29,49 29,06 28,02 28,14 44 1.031.817
11/7/2025 28,99 29,38 +2,37% 28,73 29,38 29,07 29,00 29,38 24 459.306
10/7/2025 28,50 28,70 +0,81% 28,50 29,16 28,80 28,68 29,10 31 481.111
9/7/2025 28,66 28,47 -3,33% 28,47 28,90 28,67 28,51 28,85 16 433.036
8/7/2025 29,39 29,45 +0,20% 28,50 29,45 29,01 28,60 29,45 37 490.419
7/7/2025 28,46 29,39 +0,82% 28,46 29,39 29,11 28,55 29,33 48 1.368.258
4/7/2025 29,05 29,15 +0,52% 28,01 29,40 29,12 28,96 29,15 28 573.805
3/7/2025 28,14 29,00 +6,50% 27,61 29,04 28,71 28,01 29,02 38 703.546
2/7/2025 27,70 27,23 -0,22% 27,23 28,79 27,65 27,23 28,69 44 907.243
1/7/2025 28,01 27,29 -2,19% 27,29 29,40 28,21 27,29 28,79 73 1.755.096
30/6/2025 27,90 27,90 +2,88% 27,62 29,39 28,05 27,90 29,38 24 263.687
27/6/2025 27,39 27,12 -2,09% 26,90 27,80 27,31 27,12 27,70 40 592.672
26/6/2025 27,51 27,70 +3,36% 26,70 27,70 27,34 27,38 27,70 58 716.350
25/6/2025 27,43 26,80 -4,25% 26,80 27,92 27,14 26,78 26,80 59 1.039.602
24/6/2025 27,37 27,99 +1,56% 27,10 27,99 27,71 27,63 28,00 27 396.304
23/6/2025 27,26 27,56 +2,00% 27,02 27,84 27,49 27,18 27,54 48 1.228.923
20/6/2025 27,44 27,02 -4,15% 27,02 29,06 27,52 27,02 27,85 84 1.398.298
18/6/2025 28,11 28,19 +0,32% 27,52 29,05 28,25 27,80 28,50 39 531.162
17/6/2025 27,36 28,10 +2,74% 27,36 28,48 28,06 28,11 28,20 19 176.815
16/6/2025 27,37 27,35 -3,80% 27,14 29,00 27,93 27,35 29,07 70 1.578.231
13/6/2025 28,40 28,43 -0,07% 26,88 28,43 27,24 27,94 28,43 83 1.890.827
12/6/2025 27,97 28,45 +1,75% 27,20 28,47 28,01 27,99 28,45 56 647.102
11/6/2025 28,40 27,96 +1,30% 26,88 28,40 27,46 27,50 27,96 43 983.310
10/6/2025 28,80 27,60 -0,22% 27,60 28,90 28,34 27,61 28,00 49 1.386.301
9/6/2025 29,74 27,66 -6,90% 27,66 29,74 28,36 27,66 28,96 102 2.566.694
6/6/2025 29,35 29,71 +2,27% 29,04 29,75 29,49 29,30 29,71 34 342.098
5/6/2025 29,53 29,05 -1,63% 29,05 29,53 29,27 29,05 29,50 40 664.520
4/6/2025 29,80 29,53 -0,91% 29,50 30,00 29,76 29,53 29,55 43 678.748
3/6/2025 30,49 29,80 -2,39% 29,03 30,49 29,73 29,06 29,79 46 1.055.456
2/6/2025 30,00 30,53 -1,48% 29,68 30,99 30,29 29,79 30,53 33 854.417
30/5/2025 29,70 30,99 +4,34% 29,62 30,99 29,94 29,63 30,96 46 862.385
29/5/2025 31,04 29,70 -0,54% 29,49 31,04 29,88 29,71 30,06 31 806.991
28/5/2025 30,50 29,86 -1,09% 29,53 30,99 30,02 29,86 30,24 53 723.606
27/5/2025 30,33 30,19 -2,58% 29,68 30,34 29,98 29,69 30,54 46 584.766
26/5/2025 30,17 30,99 +2,72% 29,35 30,99 29,98 29,82 30,98 42 914.466
23/5/2025 30,33 30,17 +0,50% 29,40 30,97 29,92 29,95 30,20 29 511.634
22/5/2025 30,05 30,02 +0,77% 29,31 30,50 29,88 29,98 30,02 34 726.245
21/5/2025 29,76 29,79 -3,84% 29,01 30,98 29,76 29,41 29,79 63 955.408
20/5/2025 29,75 30,98 +5,09% 28,66 31,00 29,85 29,50 30,98 49 1.017.953
19/5/2025 28,71 29,48 +0,99% 28,30 29,73 29,11 29,02 29,49 73 1.583.884
16/5/2025 29,62 29,19 -2,37% 28,74 30,20 29,43 28,81 29,74 76 1.318.574
15/5/2025 29,98 29,90 +1,42% 29,50 30,49 29,74 29,28 29,90 30 1.118.572
14/5/2025 29,05 29,48 +0,96% 29,01 30,00 29,39 29,13 29,48 36 802.495
13/5/2025 29,69 29,20 -0,65% 28,81 29,99 29,57 29,20 29,98 41 739.364
12/5/2025 29,50 29,39 +0,48% 28,85 29,60 29,33 29,16 29,39 36 929.952
9/5/2025 29,10 29,25 +0,55% 28,75 29,48 29,17 29,01 29,27 31 881.167
8/5/2025 29,06 29,09 +1,08% 28,01 29,48 29,07 28,73 29,09 36 630.861
7/5/2025 29,09 28,78 -1,10% 28,76 29,14 28,99 28,78 28,95 22 458.062
6/5/2025 29,13 29,10 +1,50% 28,76 29,13 29,01 28,80 29,10 34 681.777
5/5/2025 29,23 28,67 -0,97% 28,15 30,00 29,02 28,44 28,84 35 586.207
2/5/2025 30,00 28,95 +1,61% 28,01 30,00 28,72 28,21 29,00 43 1.304.060
29/4/2025 28,29 28,49 -0,38% 27,80 29,00 28,58 28,00 28,49 37 923.155
28/4/2025 29,32 28,60 -1,45% 27,50 30,00 28,52 28,60 28,87 51 704.634
25/4/2025 27,60 29,02 +3,02% 27,50 29,02 27,83 28,35 29,03 35 954.911
24/4/2025 28,78 28,17 -4,18% 26,86 28,78 27,91 27,60 28,17 32 460.574
23/4/2025 26,95 29,40 +8,85% 26,95 29,69 28,18 27,63 29,37 76 2.316.459
22/4/2025 27,25 27,01 +0,11% 26,76 27,47 27,17 26,78 27,47 58 1.285.601
17/4/2025 26,91 26,98 0,00% 26,55 26,98 26,89 26,85 26,98 29 556.813
16/4/2025 26,23 26,98 +0,63% 26,23 26,98 26,74 26,57 26,98 37 575.103
15/4/2025 26,96 26,81 +1,17% 26,26 26,97 26,83 26,42 26,98 26 472.291
14/4/2025 25,63 26,50 +1,61% 25,63 26,97 26,27 26,35 26,50 41 641.208
11/4/2025 26,41 26,08 -3,80% 25,12 26,99 26,35 26,08 26,55 42 798.657
10/4/2025 27,78 27,11 +0,04% 24,85 28,45 27,16 27,11 27,59 101 2.743.785
9/4/2025 27,83 27,10 -1,42% 26,51 28,46 27,50 27,05 27,49 62 2.112.355
8/4/2025 26,80 27,49 +7,38% 26,80 28,00 27,40 26,90 27,49 85 2.863.472
7/4/2025 25,98 25,60 -3,47% 25,60 26,99 26,06 25,60 26,38 68 1.861.203
4/4/2025 26,47 26,52 +1,61% 25,95 26,64 26,31 26,44 26,52 39 973.637
3/4/2025 26,40 26,10 -2,97% 26,05 26,55 26,26 26,10 26,38 45 874.671
2/4/2025 27,00 26,90 -0,81% 26,22 27,30 26,62 26,50 26,89 35 665.571
1/4/2025 26,72 27,12 +1,19% 26,20 27,12 26,91 27,12 27,34 32 538.243
31/3/2025 26,40 26,80 -0,52% 26,14 26,99 26,72 26,20 26,80 36 1.045.022
28/3/2025 26,75 26,94 +1,28% 26,50 26,94 26,66 26,70 26,94 24 661.375
27/3/2025 26,94 26,60 -0,52% 26,02 26,94 26,54 26,10 26,89 36 984.769
26/3/2025 27,26 26,74 -0,93% 26,21 27,26 27,04 26,22 26,75 9 110.885
25/3/2025 27,00 26,99 -6,87% 26,00 29,97 26,65 26,45 26,99 38 994.274
24/3/2025 25,73 28,98 +10,36% 25,66 28,98 26,82 26,21 29,98 98 898.700
21/3/2025 25,95 26,26 +1,19% 25,53 26,26 25,96 25,56 26,29 47 636.155
20/3/2025 25,69 25,95 +1,57% 25,50 27,50 25,96 25,53 25,95 35 495.875
19/3/2025 26,48 25,55 -0,54% 25,32 26,68 25,80 25,48 25,55 54 505.740
18/3/2025 25,78 25,69 +1,78% 24,89 25,78 25,59 25,25 25,69 40 460.653
17/3/2025 24,89 25,24 +0,16% 24,89 26,68 25,63 25,24 25,83 79 579.268
14/3/2025 24,89 25,20 0,00% 24,86 25,25 25,13 24,90 25,20 32 578.160
13/3/2025 25,19 25,20 -0,43% 24,82 25,20 25,11 24,85 25,20 19 193.360
12/3/2025 25,32 25,31 -0,94% 24,90 25,32 25,25 25,26 25,31 14 265.159
11/3/2025 24,70 25,55 +2,12% 24,70 25,55 25,01 24,83 25,55 31 607.853
10/3/2025 24,75 25,02 +1,13% 24,70 25,11 25,00 25,00 25,01 23 177.564
7/3/2025 25,19 24,74 -1,04% 24,65 26,02 25,11 24,83 25,11 43 979.602
6/3/2025 25,43 25,00 -0,87% 24,90 25,43 25,22 25,00 25,20 42 411.129
5/3/2025 26,55 25,22 -1,83% 24,95 26,55 25,37 25,00 25,22 28 469.362
28/2/2025 25,41 25,69 +1,02% 25,03 25,72 25,34 25,03 25,70 18 433.360
27/2/2025 25,01 25,43 +0,71% 25,01 25,44 25,17 25,01 25,42 10 100.684
26/2/2025 25,84 25,25 -1,60% 25,00 25,99 25,58 24,98 25,24 29 391.413
25/2/2025 25,66 25,66 +2,03% 25,03 26,10 25,64 25,21 25,65 56 869.523
24/2/2025 24,50 25,15 +0,80% 24,40 26,00 25,09 25,15 25,90 69 1.320.162
21/2/2025 24,53 24,95 +2,59% 24,36 24,99 24,64 24,57 24,94 29 495.453
20/2/2025 24,50 24,32 -1,14% 24,31 25,00 24,50 24,33 24,52 37 521.918
19/2/2025 24,97 24,60 +0,04% 24,48 24,97 24,70 24,50 24,84 36 318.739
18/2/2025 24,98 24,59 -1,60% 24,37 25,02 24,69 24,48 24,59 52 861.780
17/2/2025 24,79 24,99 +1,83% 24,42 25,00 24,76 24,62 24,99 35 480.429
14/2/2025 25,13 24,54 -1,60% 24,45 25,69 24,92 24,54 24,80 38 735.164
13/2/2025 24,65 24,94 +2,05% 24,50 25,59 24,76 24,94 25,13 39 388.879
12/2/2025 24,14 24,44 +1,24% 24,14 25,02 24,72 24,44 24,74 63 1.673.855
11/2/2025 24,56 24,14 -1,79% 24,00 24,56 24,16 24,14 24,25 44 930.515
10/2/2025 24,01 24,58 +1,40% 24,00 24,58 24,14 24,13 24,70 70 1.832.648
7/2/2025 24,43 24,24 -0,78% 24,10 24,56 24,30 24,15 24,42 55 775.362
6/2/2025 24,58 24,43 -1,33% 24,14 25,17 24,44 24,16 24,43 76 1.354.460
5/2/2025 25,05 24,76 -0,16% 24,55 25,64 24,85 24,72 24,76 70 1.195.730
4/2/2025 25,04 24,80 +0,40% 24,53 25,41 24,93 24,80 25,00 79 1.251.523
3/2/2025 24,51 24,70 -12,91% 24,07 25,11 24,49 24,70 24,93 165 3.484.987
31/1/2025 27,98 28,36 +2,20% 27,98 29,18 28,34 28,42 29,00 356 10.943.574
30/1/2025 28,28 27,75 -0,89% 27,39 29,39 28,21 27,75 28,24 176 6.484.056
29/1/2025 26,69 28,00 +8,32% 26,50 30,00 28,29 27,99 28,47 248 6.228.751
28/1/2025 25,01 25,85 +3,90% 24,52 25,89 24,85 24,83 25,49 38 427.454
27/1/2025 26,10 24,88 -4,67% 24,86 27,80 25,94 24,87 25,40 48 812.035
24/1/2025 24,69 26,10 +5,71% 24,15 26,40 25,22 25,31 26,10 68 918.163
23/1/2025 24,52 24,69 +0,73% 24,04 24,69 24,27 24,30 24,70 32 332.511
22/1/2025 24,50 24,51 -3,88% 24,50 25,00 24,68 24,60 25,09 13 160.472
21/1/2025 24,96 25,50 +2,41% 24,96 25,50 25,36 24,60 25,00 7 27.906
20/1/2025 24,58 24,90 +1,18% 24,36 24,90 24,52 24,34 24,90 13 115.257
17/1/2025 25,20 24,61 -0,36% 24,61 25,20 24,88 24,51 24,79 13 69.676
16/1/2025 24,07 24,70 +4,71% 24,00 25,50 24,59 24,61 25,20 53 737.990
15/1/2025 23,69 23,59 +1,64% 23,22 24,00 23,58 23,50 24,09 25 183.964
14/1/2025 23,54 23,21 -0,30% 23,06 23,89 23,25 23,22 23,68 36 788.285
13/1/2025 23,65 23,28 -1,77% 23,28 23,80 23,49 23,40 23,54 35 303.054
10/1/2025 23,41 23,70 +1,07% 23,39 23,70 23,44 23,43 23,70 17 241.484
9/1/2025 23,79 23,45 +0,21% 23,35 24,50 23,75 23,45 24,00 41 403.877
8/1/2025 23,48 23,40 -0,47% 23,40 24,97 23,57 23,40 23,78 37 381.933
7/1/2025 24,45 23,51 -2,85% 23,37 24,45 23,53 23,48 23,98 37 628.445
6/1/2025 23,99 24,20 +4,36% 23,21 24,20 23,64 23,31 24,40 25 425.554
3/1/2025 23,80 23,19 -2,52% 23,19 23,80 23,53 23,13 23,78 32 251.854
2/1/2025 24,18 23,79 -1,08% 23,08 24,20 23,78 23,79 23,80 54 558.911
30/12/2024 24,75 24,05 -1,84% 24,00 24,75 24,08 23,97 24,05 18 185.434
27/12/2024 24,37 24,50 +0,82% 24,10 24,50 24,45 24,02 24,60 18 163.822
26/12/2024 24,16 24,30 +0,50% 23,76 24,30 24,08 24,10 24,29 18 301.038
23/12/2024 24,16 24,18 +0,08% 23,90 24,23 24,01 24,00 24,10 16 139.312
20/12/2024 23,57 24,16 +1,56% 23,48 24,40 23,78 23,70 24,16 37 259.286
19/12/2024 24,08 23,79 +0,85% 23,43 24,20 23,69 23,55 23,80 26 353.040
18/12/2024 23,71 23,59 -1,71% 23,43 24,00 23,67 23,43 23,59 59 639.238
17/12/2024 24,19 24,00 +0,21% 23,85 24,19 23,96 23,86 24,05 30 309.139
16/12/2024 24,55 23,95 -2,44% 23,88 24,96 24,23 23,90 24,09 45 501.723
13/12/2024 24,20 24,55 +2,38% 23,92 24,64 24,47 24,00 24,58 25 455.165
12/12/2024 23,86 23,98 -0,08% 23,86 24,20 23,99 23,91 23,98 18 175.141
11/12/2024 23,77 24,00 -2,00% 23,55 24,28 23,94 24,00 24,30 45 387.867
10/12/2024 24,94 24,49 -1,45% 23,80 24,94 24,07 24,01 24,50 35 493.619
9/12/2024 24,81 24,85 +0,16% 23,80 24,89 24,34 24,30 24,85 28 513.739
6/12/2024 24,99 24,81 -0,76% 23,80 24,99 24,26 24,08 24,81 29 315.383
5/12/2024 24,07 25,00 +4,91% 24,07 25,00 24,40 24,13 25,00 35 553.967
4/12/2024 23,82 23,83 +0,04% 23,82 25,53 23,99 23,70 23,83 36 379.193
3/12/2024 24,04 23,82 +0,51% 23,82 24,20 24,01 23,80 23,99 22 192.151
2/12/2024 24,09 23,70 -1,13% 23,53 24,30 23,89 23,71 23,95 46 556.759
29/11/2024 23,82 23,97 -0,13% 23,16 24,40 23,84 23,56 23,98 49 305.211
28/11/2024 24,09 24,00 +1,27% 23,60 24,40 24,09 23,74 24,15 43 648.095
27/11/2024 23,80 23,70 -1,04% 23,70 24,31 23,86 23,70 24,00 26 608.683
26/11/2024 24,52 23,95 -1,80% 23,51 24,52 23,97 23,40 23,99 43 450.803
25/11/2024 24,75 24,39 -1,26% 24,10 25,05 24,52 24,10 24,39 32 586.063
22/11/2024 24,40 24,70 -0,28% 23,34 25,00 24,29 24,20 24,70 69 444.630
21/11/2024 24,11 24,77 -2,86% 24,11 25,00 24,34 24,42 24,78 26 552.732
19/11/2024 24,15 25,50 +5,55% 24,14 25,50 24,74 24,50 25,30 20 168.267
18/11/2024 23,94 24,16 +0,71% 23,94 25,55 24,50 24,30 25,20 70 1.063.529
14/11/2024 23,99 23,99 -0,29% 23,45 23,99 23,74 23,47 23,97 27 405.976
13/11/2024 23,69 24,06 +0,08% 23,41 24,06 23,86 23,48 24,07 22 107.390
12/11/2024 23,41 24,04 +1,14% 23,41 24,04 23,71 23,46 24,04 18 343.933
11/11/2024 23,78 23,77 +0,72% 23,15 24,18 23,71 23,77 24,00 43 490.804
8/11/2024 23,70 23,60 +0,04% 23,41 23,70 23,47 23,50 23,70 15 126.765
7/11/2024 23,74 23,59 +0,38% 23,25 23,85 23,56 23,38 23,60 34 344.102
6/11/2024 24,07 23,50 -1,43% 23,35 24,07 23,50 23,36 23,60 37 477.152
5/11/2024 23,70 23,84 +1,71% 23,42 23,97 23,67 23,50 23,84 26 298.367
4/11/2024 23,51 23,44 -1,64% 23,06 24,58 23,42 23,70 24,00 47 679.276
1/11/2024 23,42 23,83 +0,59% 23,00 23,83 23,48 23,51 23,83 35 190.221
31/10/2024 23,81 23,69 -0,17% 23,00 23,81 23,46 23,40 23,69 35 370.673
30/10/2024 23,85 23,73 -0,88% 23,71 23,85 23,73 23,72 23,73 16 173.239
29/10/2024 23,94 23,94 +0,42% 23,50 23,94 23,80 23,71 23,94 19 223.726
28/10/2024 24,00 23,84 -0,38% 23,52 24,00 23,84 23,56 23,84 18 97.763
25/10/2024 23,70 23,93 +1,44% 23,32 23,93 23,66 23,51 23,93 37 662.542
24/10/2024 24,08 23,59 -2,08% 23,59 24,79 24,02 23,75 24,07 26 261.906
23/10/2024 23,68 24,09 +2,03% 23,68 24,09 23,69 23,71 24,09 13 68.719
22/10/2024 23,85 23,61 -1,63% 23,61 26,00 24,42 23,61 23,98 38 407.937
21/10/2024 23,77 24,00 +0,84% 23,70 24,10 23,80 23,91 24,00 32 283.317
18/10/2024 24,38 23,80 -1,61% 23,80 24,39 24,12 23,70 24,16 24 554.767
17/10/2024 24,20 24,19 +0,79% 23,36 24,30 23,84 23,80 24,34 59 286.112
16/10/2024 24,50 24,00 -2,04% 23,14 24,50 23,82 24,05 24,09 36 312.058
15/10/2024 23,95 24,50 +2,30% 23,95 24,71 24,33 24,48 24,50 34 338.309
14/10/2024 24,45 23,95 -1,24% 23,95 24,45 24,28 23,95 24,40 39 599.861
11/10/2024 24,30 24,25 -2,84% 24,00 24,97 24,15 24,01 24,38 44 536.284
10/10/2024 24,47 24,96 -0,04% 24,02 24,96 24,55 24,40 24,89 31 250.450
9/10/2024 24,51 24,97 +2,50% 24,25 25,00 24,57 24,50 24,99 60 329.319
8/10/2024 24,60 24,36 -3,72% 24,36 25,99 24,91 24,36 24,99 32 441.048
7/10/2024 25,30 25,30 -1,17% 24,58 25,88 25,41 24,77 25,30 18 203.348
4/10/2024 25,19 25,60 +4,40% 24,57 25,60 24,95 24,60 25,60 21 301.988
3/10/2024 24,56 24,52 -1,76% 24,50 24,56 24,52 24,53 25,20 8 41.685
2/10/2024 24,96 24,96 -0,12% 24,51 25,72 24,94 24,60 24,96 41 354.206
1/10/2024 25,00 24,99 -0,04% 24,21 25,00 24,62 24,46 24,97 62 814.940
30/9/2024 25,00 25,00 +2,04% 24,85 25,00 24,95 24,85 25,00 31 252.065
26/9/2024 25,50 24,50 -2,47% 24,34 25,50 25,03 24,50 24,97 18 225.323
25/9/2024 24,98 25,12 +2,24% 24,98 25,80 25,15 24,77 25,12 27 264.164
24/9/2024 24,65 24,57 +0,37% 24,31 26,65 24,73 24,57 24,97 85 583.735
23/9/2024 24,80 24,48 -1,37% 24,48 25,00 24,76 24,48 25,15 39 678.495
20/9/2024 25,30 24,82 -3,20% 24,80 25,30 24,87 24,80 24,90 17 278.567
19/9/2024 25,70 25,64 -2,10% 24,90 25,70 25,53 24,90 25,64 20 265.609
18/9/2024 25,71 26,19 +4,22% 24,80 26,44 25,03 25,71 26,20 15 197.739
17/9/2024 26,25 25,13 -3,31% 25,13 26,51 25,92 25,15 25,99 55 375.984
16/9/2024 25,11 25,99 +4,76% 24,93 26,39 25,72 25,02 25,99 47 746.071
13/9/2024 25,15 24,81 -0,76% 24,81 25,60 25,35 24,81 25,11 26 608.545
12/9/2024 27,00 25,00 -7,24% 25,00 27,00 25,61 25,00 26,19 37 801.869
11/9/2024 26,39 26,95 +3,69% 25,52 27,50 26,30 26,03 26,96 29 507.693
10/9/2024 26,30 25,99 -0,04% 25,50 26,30 26,02 25,60 25,99 22 312.313
9/9/2024 25,30 26,00 +2,77% 24,83 26,00 25,56 25,15 26,00 37 503.721
6/9/2024 25,20 25,30 +0,80% 24,09 26,50 25,27 24,81 25,30 41 444.784
5/9/2024 24,41 25,10 +1,21% 24,41 25,15 24,83 24,71 25,11 42 481.714
4/9/2024 24,70 24,80 +1,14% 24,00 24,94 24,61 24,80 24,81 70 851.509
3/9/2024 24,40 24,52 +1,24% 24,40 24,70 24,54 24,22 24,51 29 471.329
2/9/2024 23,91 24,22 +3,15% 23,48 24,72 24,34 24,22 24,63 41 642.719
30/8/2024 23,13 23,48 -1,39% 23,13 24,18 23,46 23,48 23,87 50 661.836
29/8/2024 23,47 23,81 +1,97% 23,24 23,90 23,64 23,50 23,80 49 404.403
28/8/2024 23,15 23,35 -0,55% 23,01 23,89 23,47 23,35 23,52 53 913.202
27/8/2024 23,35 23,48 +1,43% 23,25 23,55 23,48 23,23 23,47 14 223.109
26/8/2024 24,00 23,15 -2,69% 23,03 24,25 23,44 23,10 23,25 60 874.312
23/8/2024 23,01 23,79 +2,10% 22,51 23,99 23,41 23,60 23,92 56 686.071
22/8/2024 24,93 23,30 -3,56% 23,05 24,96 23,52 23,11 23,30 100 1.239.966
21/8/2024 24,36 24,16 -1,95% 24,16 25,03 24,57 24,16 24,93 50 874.919
20/8/2024 26,88 24,64 -10,40% 23,10 26,88 24,79 24,65 24,90 134 2.097.607
19/8/2024 27,80 27,50 +0,55% 27,30 28,77 28,00 27,50 28,00 188 4.285.137
16/8/2024 26,37 27,35 +6,01% 25,20 29,99 27,51 27,20 27,48 178 2.914.040
15/8/2024 25,01 25,80 +9,60% 24,91 26,90 25,48 25,45 25,80 169 1.707.198
14/8/2024 24,08 23,54 +1,03% 23,04 24,15 23,84 23,53 23,98 23 216.979
13/8/2024 23,93 23,30 -0,64% 23,25 24,05 23,78 23,25 24,04 22 352.042
12/8/2024 23,50 23,45 -1,64% 23,42 23,90 23,46 23,45 23,90 16 471.697
9/8/2024 23,50 23,84 +3,03% 23,50 23,84 23,62 23,01 23,84 16 96.846
8/8/2024 23,50 23,14 -2,12% 23,14 23,69 23,54 23,14 23,50 8 101.225
7/8/2024 23,44 23,64 +1,24% 22,58 23,64 23,45 23,51 23,68 30 492.535
6/8/2024 22,71 23,35 +4,24% 22,70 23,35 22,74 22,61 23,34 9 70.516
5/8/2024 22,60 22,40 -2,57% 22,39 22,61 22,50 22,40 22,74 29 621.068
2/8/2024 23,40 22,99 -1,96% 22,61 23,40 23,02 22,99 23,35 18 135.841
1/8/2024 22,53 23,45 +4,22% 22,53 23,45 23,15 22,70 23,30 25 213.058
31/7/2024 22,68 22,50 -2,13% 22,50 22,90 22,76 22,60 22,90 10 134.294
30/7/2024 22,35 22,99 +0,83% 22,35 23,07 22,50 22,60 23,05 16 157.560
29/7/2024 23,60 22,80 -2,85% 22,51 23,60 23,06 22,70 23,00 11 103.773
26/7/2024 22,98 23,47 +4,22% 22,98 23,55 23,38 22,82 23,48 31 219.826
25/7/2024 22,98 22,52 -0,57% 22,52 22,98 22,94 22,53 22,97 5 68.848
24/7/2024 22,20 22,65 -0,61% 22,20 22,65 22,47 22,64 22,98 18 307.840
23/7/2024 22,68 22,79 -0,87% 22,56 23,00 22,58 22,57 23,31 16 81.310
22/7/2024 22,75 22,99 +2,86% 22,68 23,38 23,16 22,98 23,35 25 187.615
19/7/2024 22,38 22,35 -1,63% 22,33 22,50 22,35 22,80 23,10 15 384.545
18/7/2024 22,56 22,72 +0,75% 22,39 22,76 22,47 22,45 22,74 37 717.044
17/7/2024 22,89 22,55 -0,04% 22,55 22,92 22,61 22,56 22,91 6 104.044
16/7/2024 22,89 22,56 -1,48% 22,56 23,38 22,92 22,57 23,29 23 371.439
15/7/2024 22,66 22,90 +1,37% 22,33 22,94 22,45 22,57 22,90 20 224.574
12/7/2024 23,14 22,59 -2,00% 22,40 23,14 22,72 22,50 22,68 32 493.201
11/7/2024 23,09 23,05 -0,65% 22,30 23,38 22,67 23,05 23,09 28 322.010
10/7/2024 22,53 23,20 +1,31% 22,40 23,20 22,64 22,63 23,09 14 176.597
9/7/2024 23,15 22,90 -0,82% 22,60 23,29 22,79 22,21 23,00 11 50.147
8/7/2024 22,20 23,09 +2,62% 22,20 23,09 22,55 23,09 23,15 24 225.511
5/7/2024 22,50 22,50 -0,44% 22,50 22,87 22,65 22,50 22,94 9 92.879
4/7/2024 22,39 22,60 -1,09% 22,22 22,90 22,70 22,60 22,90 19 286.075
3/7/2024 22,49 22,85 +1,83% 22,43 22,85 22,61 22,70 22,90 48 174.108
2/7/2024 22,11 22,44 +1,49% 22,11 22,49 22,40 22,20 22,39 18 138.899
1/7/2024 22,24 22,11 -0,54% 22,11 22,28 22,26 22,15 22,27 21 338.362
28/6/2024 22,27 22,23 -0,98% 22,11 22,30 22,23 22,12 22,25 48 698.195
27/6/2024 22,20 22,45 +1,13% 22,11 22,45 22,22 22,20 22,45 45 344.434
26/6/2024 22,61 22,20 -1,60% 22,20 22,89 22,17 22,11 22,20 15 137.515
25/6/2024 22,90 22,56 -0,62% 22,09 22,90 22,42 22,56 22,89 19 145.736
24/6/2024 23,28 22,70 -0,79% 22,00 23,28 22,21 22,69 22,88 29 293.230
21/6/2024 22,90 22,88 -2,60% 22,87 23,28 22,93 22,45 22,88 10 100.911
20/6/2024 21,92 23,49 +5,05% 21,50 23,49 22,34 22,36 23,45 26 457.986
19/6/2024 21,90 22,36 +2,33% 21,71 22,79 22,07 22,34 22,77 12 147.929
18/6/2024 23,14 21,85 -2,59% 21,73 23,15 22,57 22,00 22,94 13 216.754
17/6/2024 22,41 22,43 -2,39% 22,41 23,17 22,87 22,43 23,14 27 217.345
14/6/2024 22,83 22,98 +3,23% 22,60 23,00 22,81 22,79 22,98 20 367.301
13/6/2024 21,58 22,26 +0,50% 21,58 22,78 22,35 22,18 22,70 8 93.899
12/6/2024 22,11 22,15 -1,64% 21,50 22,53 22,01 22,15 22,53 32 270.832
11/6/2024 22,55 22,52 -0,13% 22,10 22,55 22,19 22,11 22,53 12 221.914
10/6/2024 22,64 22,55 -0,22% 22,10 22,83 22,49 22,55 22,71 17 125.974
7/6/2024 22,60 22,60 +0,04% 22,10 22,60 22,53 22,15 22,60 20 196.094
6/6/2024 22,29 22,59 +0,18% 22,01 22,59 22,32 22,59 22,60 23 738.864
5/6/2024 22,40 22,55 +0,49% 21,61 22,60 22,11 21,96 22,59 30 316.226
4/6/2024 21,81 22,44 -0,27% 21,81 23,00 22,40 22,12 22,44 23 389.805
3/6/2024 22,34 22,50 +2,37% 21,50 23,08 22,04 22,10 22,50 49 489.488
31/5/2024 22,45 21,98 -1,88% 21,98 22,95 22,09 21,98 22,69 25 117.084
29/5/2024 22,00 22,40 -0,22% 21,97 23,08 22,38 22,40 22,93 19 127.587
28/5/2024 21,98 22,45 +2,05% 21,98 23,06 22,48 22,40 22,43 20 321.601
27/5/2024 22,00 22,00 0,00% 22,00 22,94 22,16 22,01 22,18 27 277.070
24/5/2024 22,05 22,00 -1,74% 21,61 22,46 22,08 22,01 22,59 38 300.295
23/5/2024 22,50 22,39 -0,84% 22,20 22,50 22,24 22,39 22,47 11 115.696
22/5/2024 22,00 22,58 +2,64% 22,00 22,60 22,52 22,20 22,64 15 286.130
21/5/2024 22,09 22,00 +0,55% 21,52 22,55 21,98 22,00 22,59 25 252.868
20/5/2024 21,74 21,88 +0,83% 21,50 22,04 21,93 21,88 22,09 40 682.091
17/5/2024 21,91 21,70 -1,00% 21,62 22,18 21,84 21,70 21,71 119 1.273.368
16/5/2024 22,88 21,92 -2,79% 21,62 22,88 22,08 22,00 22,07 68 934.331
15/5/2024 23,24 22,55 -2,76% 22,33 23,25 22,61 22,70 22,99 34 359.558
14/5/2024 23,70 23,19 -3,50% 23,00 23,79 23,20 23,00 23,18 16 81.224
13/5/2024 24,27 24,03 -0,87% 24,03 24,27 24,09 22,93 24,03 17 185.498
10/5/2024 22,96 24,24 +7,16% 22,85 25,72 23,45 22,62 24,24 43 572.244
9/5/2024 23,22 22,62 -3,70% 22,51 23,71 23,06 22,62 22,96 11 43.831
8/5/2024 23,50 23,49 +0,99% 22,55 23,69 23,33 23,01 23,49 26 263.717
7/5/2024 22,30 23,26 +1,22% 22,28 23,50 22,77 23,06 23,26 14 177.669
6/5/2024 23,48 22,98 -1,37% 22,27 23,48 22,98 22,29 22,98 74 441.383
3/5/2024 22,60 23,30 +1,92% 22,51 23,64 22,78 23,20 23,45 20 211.929
2/5/2024 22,91 22,86 +1,78% 22,41 23,44 23,11 22,66 22,86 33 198.817
30/4/2024 22,95 22,46 -1,96% 22,41 23,00 22,65 22,46 22,90 21 389.604
29/4/2024 22,75 22,91 +0,93% 22,31 24,19 22,96 22,45 22,94 61 395.037
26/4/2024 22,65 22,70 -0,74% 22,32 22,87 22,59 22,60 22,74 18 131.034
25/4/2024 22,51 22,87 +0,26% 22,31 22,90 22,63 22,32 22,87 28 153.923
24/4/2024 22,42 22,81 +1,60% 22,42 22,89 22,56 22,51 22,90 30 275.263
23/4/2024 22,60 22,45 -0,66% 22,30 22,60 22,51 22,44 22,53 34 432.273
22/4/2024 22,70 22,60 -0,22% 22,50 23,06 22,73 22,60 23,09 36 263.679
19/4/2024 23,08 22,65 +0,13% 22,53 23,10 22,65 22,53 22,73 24 255.950
18/4/2024 22,61 22,62 -0,88% 22,50 23,00 22,77 22,62 23,06 14 97.952
17/4/2024 22,84 22,82 +0,93% 22,60 22,84 22,65 22,60 22,82 26 305.847
16/4/2024 22,90 22,61 -1,14% 22,50 22,90 22,75 22,61 22,74 31 498.280
15/4/2024 22,90 22,87 -2,22% 22,50 22,90 22,85 22,81 22,87 31 290.259
12/4/2024 23,04 23,39 +1,92% 22,39 23,40 23,04 22,90 23,39 56 483.999
11/4/2024 22,75 22,95 -1,16% 22,75 23,24 23,01 22,95 23,04 26 158.814
10/4/2024 23,10 23,22 +0,52% 22,96 23,28 23,10 22,96 23,23 39 311.947
9/4/2024 23,48 23,10 -2,12% 23,10 23,81 23,33 23,11 23,49 25 142.334
8/4/2024 23,40 23,60 -1,50% 22,24 24,27 23,28 23,13 23,64 121 849.853
5/4/2024 23,78 23,96 +0,67% 23,10 23,96 23,80 23,40 23,96 51 516.623
4/4/2024 22,98 23,80 +4,62% 22,71 23,92 22,99 22,91 23,59 66 675.993
3/4/2024 23,05 22,75 -1,94% 22,46 23,62 22,92 22,72 22,98 79 401.205
2/4/2024 23,00 23,20 +0,87% 23,00 23,28 23,04 23,15 23,20 28 301.835
1/4/2024 23,48 23,00 -3,64% 22,50 23,69 22,89 23,00 23,24 54 574.615
28/3/2024 23,48 23,87 +0,29% 22,95 23,88 23,21 23,16 23,69 38 392.396
27/3/2024 23,40 23,80 -0,50% 23,00 23,96 23,52 23,11 23,80 39 237.633
26/3/2024 22,97 23,92 +4,00% 22,66 23,92 23,03 22,87 23,94 66 755.510
25/3/2024 23,29 23,00 -0,30% 23,00 25,09 23,32 22,96 23,40 88 937.490
22/3/2024 23,52 23,07 -1,95% 23,07 24,39 23,46 23,06 23,23 72 492.678
21/3/2024 23,93 23,53 -1,47% 23,17 24,10 23,37 23,18 23,48 69 413.691
20/3/2024 24,29 23,88 +0,76% 23,00 24,37 23,68 23,16 23,88 58 615.870
19/3/2024 24,00 23,70 +0,55% 23,00 24,34 23,65 23,51 24,29 78 1.405.233
18/3/2024 24,31 23,57 -3,60% 23,57 25,19 24,12 23,65 23,97 59 492.218
15/3/2024 24,31 24,45 +2,05% 24,01 25,99 24,94 24,31 24,45 50 451.469
14/3/2024 24,10 23,96 +0,21% 23,86 25,00 24,18 23,95 24,23 85 754.558
13/3/2024 24,51 23,91 -1,16% 23,91 24,96 24,36 23,90 24,83 54 621.420

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.