O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

BLMG11 - FII BLUE LOG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 36,35 34,02 -6,77% 33,56 36,35 34,65 34,02 35,99 2.556 138.529.911
4/9/2025 35,77 36,49 -1,38% 33,03 36,51 35,38 35,86 36,49 3.523 240.925.135
3/9/2025 32,88 37,00 +14,48% 32,50 37,00 35,95 36,50 37,00 4.082 543.997.158
2/9/2025 32,50 32,32 -0,55% 31,52 32,50 31,92 31,85 32,50 523 38.442.845
1/9/2025 32,00 32,50 +1,56% 31,48 32,50 31,88 31,97 32,50 630 38.817.046
29/8/2025 31,97 32,00 +0,66% 31,75 32,02 31,86 31,92 32,00 206 8.044.715
28/8/2025 31,50 31,79 -0,19% 31,46 31,84 31,58 31,62 31,79 189 9.019.297
27/8/2025 31,77 31,85 +1,27% 31,02 31,89 31,53 31,74 31,85 382 15.688.180
26/8/2025 31,70 31,45 -0,79% 31,31 32,57 31,50 31,45 31,48 270 11.978.799
25/8/2025 31,81 31,70 +0,67% 31,34 32,83 31,60 31,53 31,70 482 12.643.200
22/8/2025 31,80 31,49 -0,97% 31,34 31,99 31,67 31,46 31,49 302 24.838.120
21/8/2025 32,34 31,80 -0,66% 31,55 32,87 31,92 31,56 31,80 276 8.918.759
20/8/2025 32,24 32,01 +0,28% 31,92 32,87 32,18 32,01 32,03 234 11.394.159
19/8/2025 32,00 31,92 -0,09% 31,90 33,00 32,20 31,92 32,48 1.620 33.147.594
18/8/2025 32,51 31,95 -0,71% 31,90 32,51 32,08 31,96 32,02 641 12.076.885
15/8/2025 32,56 32,18 -1,17% 32,05 32,78 32,27 32,18 32,54 274 19.640.607
14/8/2025 31,75 32,56 +2,88% 31,75 33,45 32,48 32,50 32,56 423 24.272.184
13/8/2025 32,00 31,65 -1,09% 31,55 32,29 31,93 31,65 31,73 325 19.932.386
12/8/2025 32,97 32,00 -1,96% 31,98 33,44 32,15 32,00 32,11 376 26.472.390
11/8/2025 33,45 32,64 -0,73% 32,64 33,45 33,04 32,64 32,85 454 12.546.411
8/8/2025 33,40 32,88 -1,94% 32,29 33,48 32,84 32,88 32,90 497 18.104.710
7/8/2025 33,50 33,53 +0,12% 33,50 34,00 33,74 33,55 33,59 328 18.158.481
6/8/2025 33,80 33,49 -0,36% 33,49 33,80 33,54 33,38 33,49 215 11.021.760
5/8/2025 33,97 33,61 -0,09% 33,41 34,24 33,75 33,61 33,75 307 23.032.887
4/8/2025 33,37 33,64 -0,62% 33,37 34,34 33,65 33,64 33,84 334 12.375.815
1/8/2025 33,55 33,85 +1,47% 32,65 34,50 33,84 33,85 34,24 1.002 40.309.495
31/7/2025 34,08 33,36 -1,13% 33,31 34,60 33,72 33,36 33,58 287 13.572.999
30/7/2025 33,82 33,74 -0,65% 33,60 34,66 33,93 33,74 33,80 236 29.827.643
29/7/2025 33,80 33,96 -0,12% 33,57 34,69 33,82 33,82 34,30 226 21.322.757
28/7/2025 34,57 34,00 -0,64% 33,75 34,57 33,96 34,00 34,13 375 31.954.203
25/7/2025 34,09 34,22 +1,39% 33,82 34,82 34,17 34,22 34,35 243 31.158.900
24/7/2025 36,43 33,75 -6,38% 33,20 36,59 34,25 33,75 34,00 1.125 122.847.824
23/7/2025 37,47 36,05 -3,79% 36,05 38,63 37,46 36,05 36,89 451 89.073.991
22/7/2025 37,21 37,47 -0,61% 37,21 37,70 37,54 37,47 37,63 231 24.606.281
21/7/2025 38,00 37,70 -1,18% 37,16 38,00 37,73 37,66 37,70 387 42.466.466
18/7/2025 37,49 38,15 +1,76% 37,48 38,46 37,93 38,15 38,19 238 27.107.163
17/7/2025 38,70 37,49 -2,90% 37,28 38,70 37,94 37,49 38,19 339 38.899.144
16/7/2025 38,40 38,61 +0,55% 38,35 38,71 38,48 38,61 38,63 234 35.051.479
15/7/2025 38,60 38,40 -0,52% 38,40 38,98 38,50 38,40 38,44 278 9.056.405
14/7/2025 37,81 38,60 +2,06% 37,77 38,75 38,23 38,31 38,60 349 37.998.640
11/7/2025 38,29 37,82 -0,24% 37,80 38,81 38,05 37,80 37,82 227 19.166.055
10/7/2025 38,62 37,91 -0,84% 37,85 38,72 38,01 37,91 38,06 1.933 16.435.208
9/7/2025 38,78 38,23 +0,61% 38,00 38,79 38,14 38,15 38,23 151 11.499.945
8/7/2025 39,00 38,00 -2,06% 37,95 39,00 38,38 38,00 38,39 302 46.817.833
7/7/2025 38,53 38,80 -1,27% 37,74 39,27 38,59 38,59 38,80 576 71.286.829
4/7/2025 39,98 39,30 -1,73% 39,20 39,98 39,50 39,30 39,39 257 25.695.940
3/7/2025 38,87 39,99 +2,54% 38,59 40,30 39,74 39,74 39,99 425 78.957.586
2/7/2025 38,00 39,00 +2,23% 38,00 39,00 38,21 38,10 39,00 354 19.962.846
1/7/2025 38,29 38,15 +0,39% 38,00 38,50 38,06 38,12 38,15 1.160 27.112.704
30/6/2025 37,86 38,00 +0,40% 37,60 38,29 37,94 38,00 38,12 416 58.708.071
27/6/2025 36,83 37,85 +0,69% 36,83 38,02 37,80 37,85 38,00 308 19.024.425
26/6/2025 37,10 37,59 +1,40% 36,05 37,59 36,81 37,00 37,59 968 32.320.248
25/6/2025 37,66 37,07 -1,57% 36,90 37,92 37,26 37,07 37,44 1.366 20.217.789
24/6/2025 38,29 37,66 -0,89% 37,61 38,29 37,94 37,62 38,01 287 24.238.132
23/6/2025 38,00 38,00 0,00% 37,32 38,39 37,74 38,00 38,30 582 35.859.407
20/6/2025 37,41 38,00 +0,32% 37,01 38,39 37,75 37,72 38,00 386 17.991.984
18/6/2025 37,56 37,88 +1,01% 37,50 38,30 37,75 37,64 37,88 593 37.951.245
17/6/2025 37,73 37,50 -2,60% 36,99 38,39 37,83 37,50 37,95 617 32.339.603
16/6/2025 37,60 38,50 +1,29% 37,60 38,50 38,17 38,50 38,61 488 44.909.158
13/6/2025 37,80 38,01 +0,18% 37,51 38,40 37,76 37,68 38,01 554 57.415.212
12/6/2025 37,73 37,94 -1,84% 37,41 38,58 37,93 37,94 38,10 166 34.469.305
11/6/2025 38,00 38,65 +2,77% 37,27 38,86 38,21 38,50 38,65 517 33.536.532
10/6/2025 37,87 37,61 +0,80% 36,01 37,87 37,00 37,19 37,61 917 95.432.597
9/6/2025 38,71 37,31 -6,61% 37,30 39,02 38,06 37,31 37,50 1.293 130.251.056
6/6/2025 40,79 39,95 -1,43% 39,87 40,79 40,08 39,91 39,95 273 29.790.298
5/6/2025 39,42 40,53 +2,82% 39,42 41,43 40,09 40,53 40,56 2.603 391.667.010
4/6/2025 39,44 39,42 +0,77% 38,00 40,14 39,18 39,42 39,64 751 287.146.147
3/6/2025 37,90 39,12 +2,95% 37,90 39,15 38,22 39,03 39,12 403 525.520.756
2/6/2025 37,95 38,00 -0,65% 37,55 38,25 38,01 38,00 38,14 652 453.361.011
30/5/2025 36,50 38,25 +5,08% 36,35 38,88 38,35 38,25 38,50 2.006 573.603.955
29/5/2025 36,03 36,40 +1,51% 36,03 36,40 36,16 36,28 36,40 662 42.944.235
28/5/2025 35,80 35,86 -0,69% 35,80 36,32 35,98 35,86 36,03 239 17.145.736
27/5/2025 36,49 36,11 -0,66% 35,90 36,49 36,13 36,11 36,33 305 22.737.691
26/5/2025 35,78 36,35 -0,41% 35,33 36,37 35,99 36,20 36,35 754 36.784.394
23/5/2025 35,95 36,50 +2,56% 35,33 36,50 35,84 35,91 36,50 364 144.138.804
22/5/2025 34,91 35,59 +2,98% 34,39 35,90 35,39 35,37 35,59 897 55.801.550
21/5/2025 35,19 34,56 -1,06% 34,39 35,19 34,66 34,55 34,56 313 22.517.899
20/5/2025 35,09 34,93 +0,11% 34,89 35,19 34,99 34,93 35,05 256 9.840.157
19/5/2025 35,04 34,89 +0,55% 34,65 35,09 34,92 34,89 35,08 332 23.418.582
16/5/2025 35,58 34,70 -2,47% 34,62 35,95 34,99 34,70 34,86 884 23.074.073
15/5/2025 35,20 35,58 +1,08% 34,58 35,87 35,28 34,96 35,59 1.824 53.423.161
14/5/2025 35,00 35,20 +0,57% 34,89 35,20 35,06 35,05 35,20 123 7.485.384
13/5/2025 34,59 35,00 +1,19% 34,52 35,50 34,88 34,77 35,00 377 160.804.015
12/5/2025 35,00 34,59 -1,20% 33,80 35,01 34,88 33,80 34,60 579 164.563.061
9/5/2025 32,89 35,01 +4,29% 32,83 35,06 34,71 34,58 35,01 653 187.402.362
8/5/2025 32,93 33,57 +1,94% 32,46 33,60 32,85 32,91 33,41 980 71.456.301
7/5/2025 32,89 32,93 +0,15% 32,63 33,36 32,89 32,55 32,93 445 19.784.174
6/5/2025 33,70 32,88 -2,46% 32,80 33,70 33,14 32,90 33,42 1.486 36.394.030
5/5/2025 33,76 33,71 -0,15% 33,07 33,93 33,45 33,41 33,71 1.259 62.943.983
2/5/2025 32,76 33,76 +3,18% 32,76 33,99 33,47 33,76 33,92 3.115 29.520.379
29/4/2025 33,10 32,72 -4,41% 32,16 33,76 32,85 32,72 32,90 2.989 54.969.213
28/4/2025 33,16 34,23 +0,71% 33,16 34,23 34,05 33,53 34,23 1.105 28.923.487
25/4/2025 33,51 33,99 +0,68% 33,17 34,47 33,89 33,94 34,00 1.570 23.861.388
24/4/2025 32,59 33,76 +2,15% 32,59 33,80 33,34 33,33 33,76 305 23.442.517
23/4/2025 32,50 33,05 +0,15% 32,49 33,61 32,79 32,52 33,47 1.210 32.508.843
22/4/2025 32,91 33,00 +0,27% 32,69 33,52 33,02 33,00 33,52 2.278 53.663.013
17/4/2025 32,47 32,91 +2,40% 32,47 33,00 32,87 32,85 32,91 242 4.237.121
16/4/2025 32,50 32,14 -1,11% 31,99 32,95 32,53 32,09 32,91 1.446 14.724.729
15/4/2025 31,75 32,50 +3,40% 31,48 33,00 32,14 32,50 32,98 475 52.807.910
14/4/2025 31,03 31,43 +1,35% 31,02 32,08 31,81 31,43 31,77 399 16.632.544
11/4/2025 31,42 31,01 -0,32% 31,01 31,97 31,69 31,02 31,50 1.713 20.753.915
10/4/2025 30,41 31,11 +2,34% 30,41 32,00 31,39 31,11 31,71 609 65.709.141
9/4/2025 31,56 30,40 -1,59% 30,40 31,56 31,14 30,05 31,09 1.927 23.350.299
8/4/2025 30,82 30,89 -0,90% 30,82 31,48 31,32 30,89 31,25 1.907 33.837.565
7/4/2025 31,00 31,17 +0,52% 30,80 31,67 31,23 31,17 31,65 888 25.762.579
4/4/2025 30,81 31,01 +0,03% 30,60 31,78 31,20 31,00 31,14 410 19.908.249
3/4/2025 31,14 31,00 -1,71% 30,65 31,50 31,02 31,00 31,20 455 24.304.802
2/4/2025 31,28 31,54 +0,83% 31,10 31,59 31,26 31,15 31,54 165 11.307.770
1/4/2025 32,20 31,28 -2,25% 31,01 32,20 31,34 31,28 31,60 759 32.397.779
31/3/2025 32,60 32,00 -1,84% 32,00 32,87 32,55 32,00 32,15 283 22.014.389
28/3/2025 32,94 32,60 -1,06% 32,06 32,94 32,33 32,48 32,60 3.045 20.053.309
27/3/2025 31,53 32,95 +2,11% 31,53 32,95 32,28 32,28 32,94 419 58.084.522
26/3/2025 32,82 32,27 -0,71% 31,72 33,23 32,68 32,27 32,50 745 64.743.248
25/3/2025 31,60 32,50 +2,59% 31,30 32,61 32,09 32,50 32,60 301 27.875.193
24/3/2025 31,33 31,68 +2,16% 31,01 32,00 31,67 31,65 31,68 531 22.901.099
21/3/2025 30,40 31,01 +2,01% 30,35 32,13 31,48 31,01 31,39 1.012 144.679.485
20/3/2025 29,15 30,40 +3,58% 29,13 30,78 29,83 30,14 30,26 2.245 201.240.313
19/3/2025 29,10 29,35 +0,86% 29,03 29,49 29,16 29,15 29,34 1.974 16.707.210
18/3/2025 29,19 29,10 +0,69% 29,05 29,54 29,25 29,10 29,30 1.110 19.494.551
17/3/2025 29,19 28,90 -0,17% 28,90 29,25 29,00 28,90 29,19 410 17.865.107
14/3/2025 28,86 28,95 +0,31% 28,80 29,23 29,05 28,95 29,18 276 24.191.795
13/3/2025 28,95 28,86 -0,45% 28,60 29,09 28,91 28,86 29,09 250 15.302.639
12/3/2025 29,00 28,99 +0,94% 28,32 29,09 28,90 28,66 28,99 411 72.314.482
11/3/2025 29,29 28,72 -1,91% 28,70 29,29 28,84 28,72 28,94 1.396 23.074.631
10/3/2025 28,75 29,28 +1,81% 28,51 29,30 29,07 29,24 29,28 825 29.124.359
7/3/2025 28,98 28,76 -0,42% 28,50 29,15 28,79 28,76 28,80 367 16.174.591
6/3/2025 28,30 28,88 +3,11% 28,19 28,88 28,50 28,70 28,88 2.198 27.447.858
5/3/2025 28,40 28,01 -1,02% 27,88 28,73 28,23 28,01 28,24 313 23.745.565
28/2/2025 28,56 28,30 -0,91% 27,90 28,59 28,06 28,03 28,30 311 13.811.961
27/2/2025 28,49 28,56 +0,25% 27,99 28,60 28,30 27,98 28,56 652 20.397.615
26/2/2025 28,30 28,49 +0,67% 27,40 28,57 28,19 27,83 28,49 713 24.903.094
25/2/2025 28,78 28,30 -0,70% 27,15 28,78 28,33 27,75 28,30 887 36.638.565
24/2/2025 28,99 28,50 -1,69% 28,10 28,99 28,54 28,10 28,50 1.059 66.412.278
21/2/2025 28,60 28,99 +1,36% 28,55 29,00 28,86 28,56 28,99 674 49.599.516
20/2/2025 28,42 28,60 +0,63% 28,37 28,60 28,49 28,40 28,60 1.104 13.763.744
19/2/2025 28,63 28,42 -0,73% 28,42 28,63 28,53 28,42 28,55 1.335 13.422.028
18/2/2025 28,45 28,63 +0,95% 28,26 28,85 28,44 28,36 28,64 544 16.375.853
17/2/2025 28,44 28,36 +0,25% 28,03 28,46 28,27 28,10 28,36 1.366 24.180.859
14/2/2025 28,32 28,29 +0,93% 28,02 28,57 28,25 28,04 28,29 1.197 26.225.815
13/2/2025 27,85 28,03 +0,65% 27,72 28,20 27,91 28,03 28,05 322 23.347.293
12/2/2025 27,91 27,85 -2,21% 27,73 28,58 28,02 27,85 28,33 628 53.325.523
11/2/2025 28,31 28,48 +2,30% 27,85 28,51 28,19 27,89 28,48 1.089 18.569.051
10/2/2025 27,52 27,84 -3,00% 26,44 28,30 27,56 27,85 28,20 805 26.808.799
7/2/2025 28,70 28,70 +0,21% 28,39 29,01 28,74 28,70 28,72 565 31.536.965
6/2/2025 29,02 28,64 -0,31% 28,46 29,20 28,68 28,64 28,98 731 22.361.224
5/2/2025 28,99 28,73 0,00% 28,52 29,15 28,89 28,73 29,04 1.301 15.758.136
4/2/2025 28,63 28,73 -1,68% 28,51 29,16 28,75 28,55 28,73 927 26.011.181
3/2/2025 28,55 29,22 -1,02% 28,54 29,52 29,26 29,21 29,33 1.738 108.640.726
31/1/2025 29,32 29,52 +1,72% 28,91 30,04 29,66 29,52 29,84 2.490 27.669.730
30/1/2025 28,72 29,02 -0,48% 28,72 29,98 29,46 29,02 29,70 789 31.697.102
29/1/2025 29,39 29,16 -0,78% 28,73 30,00 29,52 29,20 29,60 499 26.463.188
28/1/2025 28,79 29,39 +2,08% 28,42 29,50 29,32 28,91 29,39 486 27.251.026
27/1/2025 27,17 28,79 +3,82% 26,99 29,75 28,77 28,60 28,79 843 36.312.998
24/1/2025 27,27 27,73 +2,70% 27,18 28,02 27,67 27,36 27,80 1.202 28.778.410
23/1/2025 26,58 27,00 +1,69% 26,58 27,50 27,23 27,00 27,25 377 201.680.238
22/1/2025 26,68 26,55 -0,45% 26,31 26,95 26,57 26,55 26,68 410 18.066.364
21/1/2025 26,87 26,67 -0,41% 26,50 26,98 26,77 26,55 26,74 316 19.228.855
20/1/2025 26,62 26,78 -0,70% 26,55 26,97 26,74 26,79 26,80 745 13.219.561
17/1/2025 27,04 26,97 +0,75% 26,50 27,15 26,81 26,80 26,97 506 20.070.639
16/1/2025 26,64 26,77 -0,85% 26,60 27,07 26,83 26,77 26,94 528 18.911.687
15/1/2025 26,99 27,00 +1,05% 26,71 27,14 26,86 26,98 27,00 304 15.132.194
14/1/2025 26,53 26,72 -0,07% 26,44 26,97 26,70 26,70 26,77 233 13.569.729
13/1/2025 26,52 26,74 -0,04% 26,52 27,03 26,81 26,65 26,74 789 14.796.131
10/1/2025 26,50 26,75 +1,60% 26,43 27,10 26,71 26,75 26,98 394 35.825.848
9/1/2025 26,74 26,33 -0,57% 26,03 26,74 26,46 26,03 26,45 320 22.500.167
8/1/2025 26,75 26,48 -0,97% 26,39 27,04 26,55 26,48 26,49 739 23.130.240
7/1/2025 26,82 26,74 -0,30% 26,68 27,09 26,89 26,54 26,74 1.545 20.249.741
6/1/2025 27,27 26,82 -0,67% 26,54 27,50 26,95 26,82 27,00 1.675 34.095.853
3/1/2025 26,75 27,00 +1,81% 26,36 27,22 27,08 27,00 27,05 445 44.823.559
2/1/2025 26,20 26,52 +1,84% 26,06 26,73 26,45 26,52 26,65 2.154 30.560.002
30/12/2024 25,97 26,04 +0,77% 25,76 26,30 25,90 26,02 26,19 1.045 38.673.394
27/12/2024 26,10 25,84 -0,58% 25,60 26,21 25,93 25,84 25,92 887 14.499.335
26/12/2024 26,32 25,99 -0,35% 25,32 26,32 25,67 25,98 26,00 436 26.481.103
23/12/2024 25,73 26,08 +2,35% 25,40 26,96 26,10 26,07 26,80 3.469 53.269.440
20/12/2024 25,48 25,48 0,00% 25,00 26,07 25,65 25,42 25,48 817 40.326.160
19/12/2024 25,00 25,48 0,00% 25,00 25,97 25,29 25,48 25,97 1.555 48.156.027
18/12/2024 26,40 25,48 -2,52% 25,37 26,69 25,68 25,48 25,51 508 39.805.945
17/12/2024 26,99 26,14 -0,68% 26,02 26,99 26,69 26,12 26,39 527 77.405.995
16/12/2024 25,60 26,32 +2,81% 25,51 26,65 26,27 26,32 26,42 1.851 19.063.505
13/12/2024 25,41 25,60 +1,79% 25,07 25,86 25,28 25,50 25,60 523 84.923.445
12/12/2024 26,25 25,15 -3,64% 25,05 26,25 25,60 25,15 25,60 1.250 54.996.949
11/12/2024 27,50 26,10 -4,47% 25,99 27,50 26,45 26,10 26,20 1.364 60.055.904
10/12/2024 27,43 27,32 -2,39% 27,30 28,12 27,52 27,32 27,54 534 79.636.445
9/12/2024 28,25 27,99 +3,67% 27,60 28,90 28,20 27,86 27,99 1.601 112.380.089
6/12/2024 30,47 27,00 -10,48% 26,81 30,65 29,01 26,86 27,00 997 84.951.837
5/12/2024 31,16 30,16 -2,24% 30,15 31,16 30,49 30,16 30,65 3.192 56.920.841
4/12/2024 31,51 30,85 -2,22% 30,62 31,55 30,98 30,85 30,94 941 40.768.798
3/12/2024 31,70 31,55 -0,47% 31,50 32,06 31,70 31,55 31,71 1.117 37.343.687
2/12/2024 32,85 31,70 -2,16% 31,66 32,85 32,22 31,68 31,70 3.947 52.271.432
29/11/2024 32,98 32,40 -1,76% 32,25 33,43 32,56 32,40 32,60 777 31.538.909
28/11/2024 33,00 32,98 -0,06% 32,51 33,45 33,01 32,67 32,98 3.395 27.874.012
27/11/2024 32,91 33,00 +0,27% 32,66 33,32 32,92 32,78 33,00 559 45.547.564
26/11/2024 33,31 32,91 -2,63% 32,90 33,92 33,35 32,91 33,21 1.720 52.576.280
25/11/2024 33,28 33,80 +2,08% 33,11 33,93 33,62 33,71 33,80 489 20.166.290
22/11/2024 32,60 33,11 +1,56% 32,56 33,55 33,08 33,11 33,53 748 30.015.993
21/11/2024 32,50 32,60 +0,31% 32,00 32,80 32,58 32,60 32,75 707 134.743.084
19/11/2024 32,80 32,50 -0,91% 32,40 33,04 32,61 32,45 32,50 593 51.717.232
18/11/2024 32,65 32,80 +0,46% 32,40 33,16 32,78 32,73 32,80 722 41.305.407
14/11/2024 32,54 32,65 +1,40% 32,11 33,10 32,76 32,63 32,65 1.889 67.541.880
13/11/2024 33,00 32,20 -1,11% 32,20 33,00 32,55 32,20 32,30 890 48.396.735
12/11/2024 32,65 32,56 -0,12% 32,54 32,95 32,68 32,56 32,69 518 37.106.375
11/11/2024 33,20 32,60 -1,81% 32,50 33,47 33,01 32,60 32,77 1.052 97.663.225
8/11/2024 33,84 33,20 -2,72% 33,20 33,84 33,36 33,20 33,39 559 35.752.185
7/11/2024 33,81 34,13 -0,41% 33,75 34,46 33,96 34,13 34,17 1.062 94.990.969
6/11/2024 34,07 34,27 +0,41% 33,72 34,27 33,96 34,27 34,29 825 57.647.668
5/11/2024 34,61 34,13 -1,61% 34,04 34,70 34,27 34,13 34,22 686 41.820.390
4/11/2024 34,63 34,69 +1,20% 33,99 34,69 34,25 34,27 34,69 4.029 61.711.528
1/11/2024 33,23 34,28 +3,25% 33,04 34,52 33,76 34,28 34,40 10.099 134.518.009
31/10/2024 33,43 33,20 -0,30% 32,55 33,64 33,21 33,13 33,20 1.630 144.889.879
30/10/2024 33,53 33,30 -0,42% 33,30 33,53 33,41 33,30 33,40 1.377 40.100.459
29/10/2024 33,66 33,44 -0,48% 33,25 33,66 33,46 33,44 33,49 706 51.186.760
28/10/2024 33,65 33,60 -1,18% 33,32 33,99 33,59 33,51 33,62 715 101.773.562
25/10/2024 34,39 34,00 +0,03% 33,95 34,39 34,06 34,00 34,39 1.178 80.740.813
24/10/2024 34,70 33,99 -1,62% 33,99 34,70 34,27 33,99 34,55 456 81.628.818
23/10/2024 35,05 34,55 -1,00% 34,24 35,13 34,74 34,55 34,60 953 78.818.007
22/10/2024 35,01 34,90 -0,29% 34,00 35,05 34,61 34,73 34,90 3.413 153.821.807
21/10/2024 35,50 35,00 -0,54% 34,50 35,51 35,03 34,99 35,00 1.223 91.012.870
18/10/2024 35,53 35,19 -1,26% 35,18 35,70 35,32 35,19 35,20 1.144 77.834.834
17/10/2024 36,48 35,64 -0,59% 35,63 36,55 35,92 35,64 35,69 1.381 84.280.670
16/10/2024 36,57 35,85 -1,59% 35,75 36,57 36,09 35,84 35,90 1.334 68.968.703
15/10/2024 36,94 36,43 -0,55% 36,40 36,94 36,59 36,43 36,49 656 44.121.725
14/10/2024 37,00 36,63 -0,38% 36,61 37,20 36,88 36,63 36,79 2.090 55.198.481
11/10/2024 37,17 36,77 -0,89% 36,66 37,31 36,82 36,77 36,90 2.245 48.189.166
10/10/2024 37,86 37,10 -1,07% 36,90 37,86 37,21 37,02 37,10 1.481 74.164.349
9/10/2024 38,50 37,50 -1,83% 37,50 38,50 38,04 37,50 37,87 832 62.386.257
8/10/2024 38,41 38,20 -1,80% 38,10 38,85 38,42 38,11 38,20 441 36.054.333
7/10/2024 39,10 38,90 -0,10% 38,70 39,41 39,00 38,90 39,00 893 61.024.101
4/10/2024 38,72 38,94 +0,10% 38,72 39,02 38,82 38,84 38,94 306 36.052.987
3/10/2024 38,90 38,90 0,00% 38,79 39,44 38,85 38,82 38,90 923 45.481.475
2/10/2024 38,85 38,90 +0,39% 38,59 38,90 38,72 38,66 38,90 696 50.702.880
1/10/2024 38,86 38,75 -0,82% 38,72 39,16 38,91 38,75 38,97 3.275 82.870.784
30/9/2024 39,49 39,07 -0,43% 38,79 39,49 38,95 38,90 39,07 270 100.549.272
26/9/2024 38,70 39,24 +1,19% 38,70 39,40 38,90 38,84 39,24 2.570 81.409.039
25/9/2024 38,82 38,78 -0,28% 38,75 39,00 38,85 38,78 38,90 452 62.361.272
24/9/2024 39,20 38,89 -0,28% 38,39 39,20 38,70 38,62 38,95 1.593 124.135.703
23/9/2024 39,38 39,00 -0,36% 38,70 39,51 39,13 38,85 39,00 1.086 121.098.925
20/9/2024 39,33 39,14 +0,03% 38,74 39,33 38,93 38,82 39,14 447 64.004.001
19/9/2024 40,00 39,13 -2,18% 39,09 40,14 39,65 39,12 39,50 1.349 85.671.304
18/9/2024 40,29 40,00 -0,22% 39,96 40,29 40,06 40,00 40,05 706 32.993.080
17/9/2024 40,39 40,09 -0,74% 40,04 40,46 40,24 40,10 40,29 982 58.469.674
16/9/2024 40,69 40,39 -0,30% 40,17 41,00 40,45 40,39 40,48 1.679 71.056.830
13/9/2024 40,71 40,51 +0,30% 40,39 40,72 40,54 40,51 40,65 1.530 55.799.600
12/9/2024 41,20 40,39 -1,32% 40,30 41,29 40,73 40,39 40,45 1.837 39.484.495
11/9/2024 41,59 40,93 -0,68% 40,93 41,59 41,12 40,86 40,93 1.097 57.547.029
10/9/2024 41,44 41,21 +0,15% 41,15 41,48 41,29 41,21 41,24 1.220 70.315.501
9/9/2024 41,80 41,15 -2,53% 40,21 41,99 41,14 40,81 41,21 1.316 75.290.701
6/9/2024 42,35 42,22 +0,17% 42,01 42,63 42,23 42,22 42,25 452 45.675.926
5/9/2024 42,37 42,15 +0,45% 41,52 42,37 41,85 42,00 42,15 419 61.756.339
4/9/2024 42,36 41,96 -0,24% 41,90 42,36 42,01 41,90 41,96 1.012 92.290.277
3/9/2024 42,74 42,06 -1,04% 42,00 42,74 42,10 42,06 42,24 1.166 122.638.465
2/9/2024 42,27 42,50 +0,38% 42,00 42,87 42,11 42,50 42,75 3.312 81.649.208
30/8/2024 41,99 42,34 +2,59% 41,99 42,34 42,10 42,27 42,34 490 48.815.258
29/8/2024 41,19 41,27 +0,73% 40,92 41,30 41,15 41,02 41,27 208 51.793.745
28/8/2024 40,47 40,97 +1,26% 40,46 41,00 40,81 40,97 41,00 385 40.277.410
27/8/2024 40,43 40,46 +0,82% 40,15 41,29 40,73 40,46 40,60 696 63.510.837
26/8/2024 39,75 40,13 +2,58% 39,75 41,19 40,46 40,13 40,23 1.042 209.318.857
23/8/2024 39,38 39,12 +0,31% 38,99 39,47 39,16 39,11 39,12 1.179 73.405.596
22/8/2024 39,48 39,00 -0,64% 39,00 39,50 39,17 39,00 39,13 469 49.020.690
21/8/2024 39,50 39,25 -0,61% 39,00 39,55 39,26 39,25 39,35 441 47.701.679
20/8/2024 39,48 39,49 +0,03% 39,19 39,71 39,39 39,34 39,49 405 37.259.328
19/8/2024 39,65 39,48 +0,08% 39,38 39,70 39,48 39,46 39,47 797 59.076.689
16/8/2024 39,30 39,45 +0,51% 39,26 39,65 39,36 39,37 39,45 676 91.785.825
15/8/2024 39,35 39,25 +0,36% 39,14 39,35 39,26 39,22 39,30 1.199 35.413.895
14/8/2024 38,99 39,11 +0,41% 38,95 39,30 39,18 39,00 39,11 309 40.904.797
13/8/2024 38,88 38,95 +0,15% 38,84 38,99 38,90 38,87 38,95 198 18.022.889
12/8/2024 38,60 38,89 +1,14% 38,50 38,99 38,80 38,89 38,90 801 45.777.318
9/8/2024 38,08 38,45 +0,97% 37,90 38,48 38,26 38,45 38,48 399 46.260.080
8/8/2024 38,40 38,08 -1,58% 37,96 38,85 38,16 38,08 38,14 2.099 130.996.073
7/8/2024 38,12 38,69 +1,52% 38,10 38,72 38,45 38,62 38,69 423 81.450.336
6/8/2024 38,14 38,11 -0,08% 38,04 38,64 38,09 38,11 38,33 304 24.789.777
5/8/2024 38,03 38,14 -0,08% 37,95 38,30 38,04 38,05 38,14 532 57.054.744
2/8/2024 38,64 38,17 -0,34% 38,00 38,64 38,24 38,17 38,20 357 56.310.552
1/8/2024 38,48 38,30 +0,52% 38,06 38,70 38,41 38,30 38,49 2.359 52.335.593
31/7/2024 37,88 38,10 +0,58% 37,88 38,41 38,08 38,07 38,10 784 46.553.724
30/7/2024 38,36 37,88 -0,24% 37,60 38,36 37,94 37,88 38,06 258 19.205.292
29/7/2024 38,05 37,97 -0,21% 37,89 38,30 37,97 37,97 37,98 228 17.348.603
26/7/2024 38,50 38,05 -0,34% 37,80 38,50 37,96 38,01 38,05 352 45.116.444
25/7/2024 38,95 38,18 -0,34% 37,99 38,95 38,21 38,14 38,25 1.548 44.215.769
24/7/2024 38,85 38,31 -1,08% 38,15 38,85 38,38 38,31 38,62 420 51.079.838
23/7/2024 38,75 38,73 +0,23% 38,49 38,99 38,73 38,75 38,85 1.766 22.125.326
22/7/2024 38,47 38,64 +0,44% 38,33 38,90 38,70 38,64 38,75 802 26.325.429
19/7/2024 38,39 38,47 +0,42% 38,05 38,97 38,63 38,47 38,65 246 43.314.401
18/7/2024 38,71 38,31 -1,06% 38,14 38,80 38,37 38,21 38,31 429 60.779.678
17/7/2024 39,02 38,72 -0,51% 38,60 39,02 38,73 38,70 38,72 258 29.244.665
16/7/2024 38,93 38,92 -0,05% 38,80 38,99 38,88 38,98 38,99 205 10.748.100
15/7/2024 38,80 38,94 +0,36% 38,59 39,23 38,84 38,90 38,94 553 50.512.479
12/7/2024 38,82 38,80 0,00% 38,70 38,92 38,75 38,80 38,92 216 18.022.737
11/7/2024 38,74 38,80 +0,36% 38,62 39,10 38,78 38,80 38,83 336 70.065.122
10/7/2024 39,04 38,66 -0,97% 38,60 39,06 38,89 38,66 38,72 815 53.705.009
9/7/2024 38,71 39,04 +0,10% 38,63 39,04 38,75 38,78 39,04 367 109.977.575
8/7/2024 38,90 39,00 -1,32% 38,60 39,15 38,80 39,00 39,01 927 110.632.056
5/7/2024 39,35 39,52 +0,48% 39,35 39,90 39,66 39,51 39,52 404 446.017.147
4/7/2024 39,30 39,33 +0,25% 39,20 39,39 39,31 39,32 39,33 1.555 137.285.288
3/7/2024 39,00 39,23 +0,59% 38,90 39,23 39,16 39,21 39,23 172 40.682.805
2/7/2024 39,00 39,00 +0,59% 38,62 39,20 38,90 38,71 39,00 763 50.762.649
1/7/2024 39,17 38,77 -1,00% 38,71 39,27 38,98 38,77 38,92 4.255 51.486.049
28/6/2024 38,94 39,16 +0,77% 38,90 39,30 39,05 39,16 39,22 394 63.637.613
27/6/2024 39,27 38,86 -0,97% 38,84 39,27 39,00 38,86 39,19 559 38.567.908
26/6/2024 38,94 39,24 +2,53% 38,75 39,52 39,14 39,19 39,24 3.232 293.148.254
25/6/2024 38,27 38,27 -0,10% 38,11 38,46 38,24 38,27 38,44 295 52.605.016
24/6/2024 38,26 38,31 +0,34% 38,17 38,65 38,40 38,30 38,31 1.292 36.407.904
21/6/2024 38,33 38,18 -0,18% 38,15 38,39 38,22 38,18 38,20 679 15.394.772
20/6/2024 38,20 38,25 +0,13% 38,00 38,50 38,20 38,17 38,31 340 70.374.181
19/6/2024 38,40 38,20 -0,52% 37,93 38,51 38,18 38,19 38,20 245 17.533.342
18/6/2024 38,50 38,40 -0,52% 38,20 38,74 38,33 38,35 38,40 521 60.467.672
17/6/2024 38,90 38,60 -1,03% 38,48 38,98 38,56 38,49 38,60 920 74.389.940
14/6/2024 39,28 39,00 -0,71% 39,00 39,30 39,10 39,00 39,09 303 56.676.555
13/6/2024 39,38 39,28 -0,03% 39,21 40,00 39,64 39,21 39,28 204 23.595.403
12/6/2024 39,50 39,29 -0,38% 39,28 40,00 39,46 39,20 39,29 217 31.886.946
11/6/2024 39,60 39,44 +0,48% 39,40 40,66 39,83 39,40 39,44 408 224.441.116
10/6/2024 38,54 39,25 +2,08% 38,54 40,00 39,49 39,25 39,40 1.399 163.480.097
7/6/2024 38,33 38,45 +0,13% 38,33 38,45 38,39 38,40 38,45 1.250 29.350.456
6/6/2024 38,39 38,40 0,00% 38,33 38,45 38,40 38,40 38,44 294 14.570.030
5/6/2024 38,45 38,40 -0,13% 38,20 38,45 38,37 38,34 38,40 309 22.236.669
4/6/2024 38,40 38,45 +0,10% 38,40 38,84 38,58 38,45 38,49 813 16.910.129
3/6/2024 38,60 38,41 -0,44% 38,20 38,75 38,51 38,41 38,60 2.618 40.879.714
31/5/2024 38,50 38,58 +0,21% 38,40 38,70 38,51 38,58 38,68 270 16.178.253
29/5/2024 38,58 38,50 0,00% 38,40 38,67 38,46 38,48 38,50 224 23.837.784
28/5/2024 38,59 38,50 -0,08% 38,50 38,67 38,52 38,50 38,51 602 18.397.094
27/5/2024 38,60 38,53 +0,08% 38,39 38,86 38,61 38,53 38,59 678 34.443.142
24/5/2024 38,60 38,50 -0,05% 38,50 38,81 38,59 38,50 38,60 333 15.980.365
23/5/2024 38,57 38,52 -0,13% 38,45 38,95 38,63 38,47 38,52 405 27.366.107
22/5/2024 38,80 38,57 -0,52% 38,57 39,13 38,85 38,57 38,70 283 20.576.157
21/5/2024 39,19 38,77 +0,03% 38,76 39,19 38,87 38,76 38,85 1.333 24.131.173
20/5/2024 38,75 38,76 +0,23% 38,70 39,00 38,86 38,70 38,76 619 21.005.164
17/5/2024 38,78 38,67 -0,28% 38,50 38,78 38,64 38,67 38,72 289 29.904.114
16/5/2024 38,55 38,78 +0,70% 38,54 38,89 38,76 38,71 38,78 631 18.465.117
15/5/2024 38,30 38,51 +0,92% 38,00 38,61 38,42 38,51 38,60 326 17.217.144
14/5/2024 38,46 38,16 -0,83% 38,01 38,70 38,31 38,16 38,30 385 32.067.202
13/5/2024 38,42 38,48 +0,37% 38,00 38,90 38,52 38,41 38,48 827 20.611.638
10/5/2024 38,69 38,34 -0,31% 38,31 38,75 38,58 38,34 38,53 372 34.703.595
9/5/2024 38,99 38,46 -2,14% 38,45 39,09 38,85 38,46 38,70 373 31.059.604
8/5/2024 38,89 39,30 +0,51% 38,89 39,30 39,08 39,18 39,30 393 36.197.731
7/5/2024 39,53 39,10 -0,86% 38,71 39,60 39,08 39,10 39,35 720 65.051.870
6/5/2024 39,10 39,44 +1,10% 39,03 39,48 39,36 39,43 39,44 663 13.162.898
3/5/2024 38,86 39,01 +0,39% 38,61 39,02 38,82 39,01 39,02 371 28.552.534
2/5/2024 38,66 38,86 +0,52% 38,58 38,87 38,73 38,85 38,86 1.728 24.029.991
30/4/2024 38,85 38,66 -0,18% 38,00 38,85 38,67 38,66 38,70 608 55.603.875
29/4/2024 38,90 38,73 -0,44% 38,40 39,00 38,75 38,73 38,87 1.281 126.975.688
26/4/2024 38,90 38,90 +0,03% 38,73 39,08 38,93 38,83 38,90 287 30.150.729
25/4/2024 39,04 38,89 -0,36% 38,88 39,39 39,00 38,89 38,90 855 31.241.697
24/4/2024 39,15 39,03 -0,31% 38,96 39,28 39,06 39,03 39,10 360 38.065.467
23/4/2024 39,10 39,15 +0,13% 38,99 39,30 39,03 39,08 39,15 265 73.046.240
22/4/2024 39,19 39,10 -0,28% 39,10 39,45 39,22 39,10 39,11 1.399 23.957.051
19/4/2024 39,02 39,21 +0,54% 39,02 39,45 39,30 39,20 39,21 905 43.284.739
18/4/2024 39,17 39,00 -0,46% 38,98 39,35 39,10 38,99 39,00 318 47.180.895
17/4/2024 39,00 39,18 -0,03% 38,97 39,29 39,11 39,13 39,18 553 100.044.715
16/4/2024 39,25 39,19 -0,13% 39,00 39,25 39,15 39,19 39,20 354 27.848.015
15/4/2024 39,27 39,24 -0,08% 39,19 39,50 39,30 39,20 39,24 1.579 34.447.914
12/4/2024 39,28 39,27 0,00% 39,15 39,46 39,24 39,20 39,27 814 25.849.957
11/4/2024 39,49 39,27 +0,13% 39,16 39,49 39,22 39,27 39,29 203 44.607.280
10/4/2024 39,36 39,22 -0,36% 39,10 39,54 39,28 39,22 39,29 1.971 95.917.087
9/4/2024 39,30 39,36 0,00% 39,10 39,58 39,28 39,31 39,36 475 55.052.064
8/4/2024 39,50 39,36 -0,86% 39,00 39,50 39,19 39,35 39,36 1.489 103.238.864
5/4/2024 39,62 39,70 +0,25% 39,55 39,70 39,66 39,66 39,70 340 27.127.933
4/4/2024 39,60 39,60 +0,38% 39,45 39,63 39,57 39,54 39,60 586 37.590.901
3/4/2024 39,30 39,45 +0,43% 39,14 39,50 39,30 39,30 39,45 266 38.213.311
2/4/2024 39,19 39,28 -0,05% 39,09 39,30 39,23 39,25 39,28 1.112 27.748.295
1/4/2024 39,17 39,30 +0,33% 38,94 39,45 39,25 39,24 39,30 1.258 68.714.702
28/3/2024 39,09 39,17 +0,44% 38,89 39,27 39,03 39,11 39,17 1.071 36.262.892
27/3/2024 39,20 39,00 -0,20% 38,80 39,20 38,98 39,00 39,01 640 24.920.528
26/3/2024 39,33 39,08 -0,61% 38,90 39,33 39,05 38,95 39,08 1.222 62.457.391
25/3/2024 39,26 39,32 +0,36% 39,09 39,45 39,26 39,31 39,35 1.776 34.315.010
22/3/2024 39,36 39,18 -0,23% 39,10 39,55 39,23 39,17 39,18 962 24.136.369
21/3/2024 39,15 39,27 +0,82% 38,78 39,49 38,96 39,27 39,33 1.234 59.688.683
20/3/2024 39,08 38,95 -0,05% 38,95 39,20 39,03 38,95 39,02 1.146 26.347.748
19/3/2024 39,10 38,97 -0,33% 38,96 39,30 39,06 38,99 39,00 583 19.112.640
18/3/2024 38,61 39,10 +1,56% 38,60 39,18 38,86 39,00 39,10 2.181 50.126.684
15/3/2024 39,00 38,50 -1,38% 38,49 39,28 38,56 38,49 38,50 1.180 84.298.131
14/3/2024 39,39 39,04 -0,66% 39,00 39,42 39,17 39,03 39,06 806 28.645.211
13/3/2024 39,20 39,30 +0,74% 38,89 39,30 39,03 39,30 39,38 728 15.184.833
12/3/2024 39,04 39,01 +0,13% 38,98 39,34 39,16 39,01 39,23 841 61.413.345
11/3/2024 39,37 38,96 -0,89% 38,85 39,58 39,12 38,96 39,23 913 38.102.977
8/3/2024 39,59 39,31 -0,86% 39,15 39,59 39,30 0,00 0,00 1.483 41.845.754
7/3/2024 39,73 39,65 0,00% 39,52 39,90 39,62 39,61 39,70 1.638 76.197.949
6/3/2024 39,66 39,65 -0,13% 39,65 39,92 39,74 39,65 39,69 719 43.316.901
5/3/2024 39,66 39,70 +0,18% 39,61 39,99 39,70 39,69 39,71 1.741 122.783.080
4/3/2024 39,75 39,63 -0,25% 39,57 39,95 39,71 39,65 39,72 1.001 60.037.087
1/3/2024 39,64 39,73 +0,23% 39,60 39,99 39,73 39,70 39,73 648 56.037.065
29/2/2024 39,70 39,64 -0,13% 39,60 39,71 39,67 39,62 39,64 435 35.714.938
28/2/2024 39,70 39,69 0,00% 39,60 39,70 39,65 39,69 39,70 383 30.032.472
27/2/2024 39,68 39,69 0,00% 39,60 39,88 39,69 39,69 39,70 755 30.609.369
26/2/2024 39,70 39,69 -0,03% 39,51 39,90 39,69 39,66 39,69 2.002 26.505.442
23/2/2024 39,85 39,70 +0,18% 39,63 39,85 39,71 0,00 0,00 296 16.725.964
22/2/2024 39,92 39,63 -0,38% 39,39 39,96 39,69 39,63 39,68 563 53.472.549
21/2/2024 39,71 39,78 +0,18% 39,58 40,00 39,71 39,78 39,79 665 41.042.574
20/2/2024 39,83 39,71 -0,25% 39,52 40,00 39,72 39,71 39,86 806 66.843.261
19/2/2024 39,58 39,81 +0,58% 39,42 39,86 39,64 39,60 39,82 1.571 64.225.782
16/2/2024 39,21 39,58 +0,94% 39,21 39,65 39,49 39,58 39,60 501 26.967.750
15/2/2024 39,49 39,21 -0,31% 39,05 39,49 39,18 39,07 39,26 1.165 32.758.005
14/2/2024 39,00 39,33 +0,85% 39,00 39,36 39,16 39,21 39,34 431 41.906.754
9/2/2024 38,70 39,00 +0,78% 38,64 39,46 39,03 0,00 0,00 1.853 72.675.052
8/2/2024 39,49 38,70 -1,80% 38,60 39,49 38,91 38,69 38,70 720 31.182.544
7/2/2024 39,60 39,41 -0,61% 39,31 39,66 39,48 39,41 39,45 971 49.917.710
6/2/2024 39,55 39,65 +0,18% 39,50 39,87 39,63 39,65 39,69 372 21.534.921
5/2/2024 39,67 39,58 -0,23% 39,50 39,85 39,65 39,56 39,58 676 20.864.482
2/2/2024 39,45 39,67 +0,56% 39,45 39,71 39,65 39,63 39,68 274 23.027.553
1/2/2024 39,50 39,45 -0,13% 39,43 39,90 39,62 39,45 39,50 2.678 55.314.496
31/1/2024 39,42 39,50 +0,23% 39,40 39,54 39,47 39,50 39,53 379 24.611.361
30/1/2024 39,84 39,41 -1,08% 39,40 39,98 39,58 39,41 39,54 1.146 28.871.628
29/1/2024 39,62 39,84 +0,71% 39,55 39,84 39,70 39,80 39,84 322 26.660.846
26/1/2024 39,50 39,56 +0,13% 39,45 39,87 39,62 39,56 39,60 365 22.371.919
25/1/2024 39,55 39,51 -0,10% 39,30 40,15 39,53 39,51 39,61 916 36.393.210
24/1/2024 39,65 39,55 -0,18% 39,51 39,90 39,67 39,55 39,56 1.674 25.700.855
23/1/2024 39,70 39,62 -0,75% 39,51 39,97 39,69 39,62 39,64 1.328 72.022.567
22/1/2024 39,90 39,92 +0,18% 39,78 40,15 39,91 39,82 39,92 538 34.640.334
19/1/2024 39,88 39,85 -0,08% 39,63 40,15 39,87 39,85 39,90 1.829 51.674.228
18/1/2024 40,16 39,88 -0,62% 39,61 40,16 39,82 39,88 39,92 755 69.173.802
17/1/2024 40,18 40,13 -0,12% 39,96 40,41 40,09 40,00 40,13 1.111 91.534.491
16/1/2024 40,38 40,18 -0,50% 40,15 40,50 40,24 40,18 40,30 892 117.034.195
15/1/2024 40,44 40,38 -0,15% 40,23 40,96 40,38 40,37 40,38 778 69.942.841
12/1/2024 40,45 40,44 0,00% 40,21 40,82 40,42 40,43 40,44 894 148.596.218
11/1/2024 41,63 40,44 -2,34% 40,26 42,02 40,85 40,44 40,65 2.648 105.245.509
10/1/2024 42,79 41,41 -2,22% 40,99 42,79 41,55 41,41 41,57 1.344 88.197.697
9/1/2024 42,85 42,35 +1,10% 41,46 43,40 42,42 41,71 42,35 1.605 127.912.011
8/1/2024 42,08 41,89 +1,53% 41,03 42,08 41,41 41,74 41,89 1.072 74.679.287
5/1/2024 40,96 41,26 +1,08% 40,71 41,26 40,91 41,00 41,27 478 40.641.135
4/1/2024 41,10 40,82 -0,49% 40,60 41,25 40,81 40,78 40,82 644 46.519.792
3/1/2024 41,89 41,02 -2,17% 40,90 42,96 41,21 41,02 41,10 1.200 82.170.360
2/1/2024 41,10 41,93 +2,77% 40,82 43,34 42,23 41,48 41,94 6.562 274.746.948
28/12/2023 40,46 40,80 +2,00% 40,36 41,38 40,62 40,80 40,84 720 106.284.550
27/12/2023 39,70 40,00 +0,76% 39,70 40,47 39,92 39,99 40,00 425 51.382.282
26/12/2023 39,81 39,70 -0,28% 39,65 39,95 39,73 39,68 39,70 1.382 85.616.613
22/12/2023 39,96 39,81 -0,40% 39,51 39,96 39,68 39,81 39,89 2.463 37.725.404
21/12/2023 39,89 39,97 +0,20% 39,77 40,14 39,92 39,97 39,99 449 34.732.361
20/12/2023 40,23 39,89 -0,85% 39,65 40,63 39,95 39,88 39,89 2.325 67.452.785
19/12/2023 40,40 40,23 -0,42% 39,83 40,67 40,14 40,07 40,23 1.088 31.086.463
18/12/2023 40,35 40,40 +0,12% 39,37 40,50 39,97 40,39 40,40 575 34.285.955
15/12/2023 40,96 40,35 -1,49% 40,35 41,38 40,76 40,35 40,38 1.019 46.579.018
14/12/2023 40,50 40,96 +1,14% 39,84 40,96 40,27 40,90 40,96 1.312 51.670.687
13/12/2023 40,90 40,50 -0,98% 39,53 41,47 40,15 40,50 40,80 938 76.339.855
12/12/2023 41,82 40,90 -2,20% 40,86 42,39 41,57 40,90 41,03 1.168 66.446.572
11/12/2023 44,20 41,82 -5,56% 41,51 44,20 42,12 41,82 41,95 3.212 183.562.036
8/12/2023 44,98 44,28 -10,87% 41,75 45,88 43,85 44,20 44,28 4.821 397.219.807
7/12/2023 50,14 49,68 -0,94% 49,41 50,65 50,02 49,68 50,00 672 46.119.526
6/12/2023 50,51 50,15 -1,28% 49,86 50,77 50,23 50,15 50,32 900 57.274.733
5/12/2023 51,35 50,80 -1,07% 50,10 51,53 50,65 50,25 50,79 1.610 78.073.532
4/12/2023 51,91 51,35 -1,08% 51,11 52,36 51,35 51,32 51,35 874 41.318.553
1/12/2023 51,38 51,91 +3,06% 50,53 52,30 51,41 51,60 51,91 2.744 51.891.704
30/11/2023 50,98 50,37 +0,16% 50,00 50,98 50,54 50,37 50,52 483 27.891.032
29/11/2023 50,30 50,29 -0,10% 50,11 50,99 50,47 50,29 50,45 363 30.875.556
28/11/2023 50,26 50,34 +0,18% 49,57 50,72 50,21 50,34 50,35 904 52.797.041
27/11/2023 51,02 50,25 -1,49% 50,05 51,70 50,50 50,25 50,50 1.505 78.388.396
24/11/2023 53,51 51,01 -3,81% 50,13 53,51 51,47 51,01 51,78 2.988 110.683.545
23/11/2023 53,34 53,03 -1,06% 53,03 53,82 53,36 53,03 53,50 1.439 38.869.853
22/11/2023 53,85 53,60 -0,46% 53,33 53,85 53,58 53,47 53,60 621 34.264.872
21/11/2023 53,90 53,85 -0,06% 53,60 53,94 53,82 53,80 53,85 503 24.187.086
20/11/2023 53,99 53,88 -0,20% 53,52 53,99 53,73 53,70 53,88 567 18.640.288
17/11/2023 54,17 53,99 -0,33% 53,93 54,53 54,06 53,95 53,99 873 37.091.502
16/11/2023 54,20 54,17 -0,06% 53,91 54,51 54,20 54,10 54,17 1.149 57.532.313
14/11/2023 53,75 54,20 +0,54% 53,70 54,43 53,98 54,00 54,20 1.111 48.171.923
13/11/2023 53,75 53,91 +0,30% 53,75 54,48 53,98 53,79 53,91 477 12.790.131
10/11/2023 53,82 53,75 0,00% 53,75 54,88 53,91 53,75 53,97 400 15.991.668
9/11/2023 55,26 53,75 -3,33% 53,75 55,60 54,21 53,75 53,97 859 44.989.497
8/11/2023 55,50 55,60 +0,16% 55,30 55,98 55,61 55,60 55,77 465 25.564.752
7/11/2023 55,99 55,51 +0,29% 55,35 55,99 55,55 55,51 55,96 374 14.932.403
6/11/2023 55,39 55,35 -0,05% 55,11 55,74 55,43 55,34 55,56 451 35.786.863
3/11/2023 54,89 55,38 +1,37% 54,63 55,44 54,97 55,27 55,38 297 23.390.414
1/11/2023 54,86 54,63 -0,22% 54,07 56,47 55,25 54,63 54,83 3.009 72.892.007
31/10/2023 55,47 54,75 +0,27% 54,54 55,48 54,94 54,59 54,74 511 16.844.987
30/10/2023 54,93 54,60 -0,60% 54,10 55,30 54,70 54,11 54,60 2.320 35.344.899
27/10/2023 54,10 54,93 +1,53% 54,10 55,98 55,16 54,76 54,93 2.693 55.276.987
26/10/2023 54,65 54,10 -1,01% 54,02 54,90 54,48 54,10 54,28 4.351 84.107.525
25/10/2023 56,00 54,65 -2,04% 54,51 56,54 55,19 54,65 55,22 3.686 95.953.586
24/10/2023 56,50 55,79 -0,57% 55,74 56,50 56,03 55,80 55,81 503 28.910.556
23/10/2023 56,18 56,11 -0,12% 56,10 56,58 56,35 56,11 56,19 427 20.863.819
20/10/2023 57,59 56,18 -1,28% 56,08 57,59 56,68 56,18 56,53 1.080 40.451.941
19/10/2023 57,98 56,91 -0,54% 56,62 57,98 57,01 56,92 57,03 730 36.629.018
18/10/2023 57,61 57,22 -1,09% 56,71 57,84 57,20 57,21 57,36 2.163 56.935.999
17/10/2023 58,29 57,85 -0,77% 57,68 58,48 58,11 57,85 57,98 1.186 32.242.793
16/10/2023 57,51 58,30 +1,39% 57,51 58,50 58,06 58,22 58,29 813 26.885.735
13/10/2023 57,99 57,50 -0,35% 57,46 58,00 57,67 57,49 57,50 395 16.822.632
11/10/2023 57,48 57,70 +0,38% 57,48 58,18 57,76 57,70 57,72 303 40.618.744
10/10/2023 57,28 57,48 +0,37% 57,20 57,77 57,44 57,48 57,49 390 20.702.893
9/10/2023 57,80 57,27 -2,07% 56,91 57,80 57,40 57,27 57,65 893 29.402.470
6/10/2023 57,86 58,48 +1,12% 57,86 58,91 58,35 58,36 58,49 421 35.517.325
5/10/2023 59,09 57,83 -2,13% 57,65 60,21 58,84 57,83 58,09 2.405 74.592.062
4/10/2023 58,89 59,09 +0,32% 58,89 59,49 59,18 59,09 59,18 514 15.245.019
3/10/2023 58,99 58,90 +0,63% 58,53 59,50 59,07 58,80 58,90 587 50.979.952
2/10/2023 58,27 58,53 +1,40% 57,83 59,48 58,75 58,40 58,57 1.953 69.740.320
29/9/2023 57,02 57,72 +1,69% 57,02 58,00 57,60 57,70 57,72 860 28.548.826
28/9/2023 57,61 56,76 -1,46% 56,51 58,36 57,41 56,76 57,33 712 67.814.400
27/9/2023 59,50 57,60 -3,23% 57,58 59,99 58,24 57,60 57,79 3.428 49.010.557
26/9/2023 60,00 59,52 -0,50% 59,51 60,31 59,85 59,52 59,70 1.085 37.678.374
25/9/2023 59,81 59,82 +0,03% 59,81 60,40 59,94 59,81 59,97 466 42.784.547
22/9/2023 59,70 59,80 -0,20% 59,70 60,27 59,95 59,80 59,89 462 29.957.630
21/9/2023 59,90 59,92 +0,03% 59,90 60,37 59,97 59,92 60,00 597 29.527.425
20/9/2023 59,80 59,90 +0,17% 59,79 60,20 59,92 59,90 60,10 493 20.963.376
19/9/2023 59,92 59,80 -0,20% 59,78 60,36 59,98 59,80 59,85 888 33.016.780
18/9/2023 60,10 59,92 -0,30% 59,69 60,72 59,88 59,92 60,12 1.136 48.340.072
15/9/2023 60,21 60,10 -0,18% 59,97 60,51 60,16 60,10 60,14 1.047 47.418.789
14/9/2023 60,96 60,21 -1,23% 60,21 60,97 60,38 60,21 60,42 740 36.400.667
13/9/2023 61,13 60,96 -0,28% 60,52 61,48 60,93 60,69 60,96 739 35.174.383
12/9/2023 60,70 61,13 +0,77% 60,31 61,40 60,87 60,86 61,27 908 37.306.607
11/9/2023 60,62 60,66 -0,48% 60,26 60,90 60,59 60,42 60,66 771 35.218.537

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.