O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 2 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BLMG11 - FII BLUE LOG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2023 61,80 60,95 -0,18% 60,50 61,80 60,79 60,78 60,95 5.497 91.148.751
6/9/2023 62,80 61,06 -2,77% 61,06 63,51 62,27 61,06 61,50 2.372 113.977.118
5/9/2023 63,31 62,80 -0,81% 62,80 63,98 63,24 62,83 63,06 3.168 71.615.885
4/9/2023 64,05 63,31 -1,78% 63,11 64,84 64,23 63,31 63,48 3.257 98.447.187
1/9/2023 61,70 64,46 +4,35% 61,56 64,50 63,55 64,00 64,46 1.778 85.556.316
31/8/2023 60,49 61,77 +2,10% 60,22 61,78 60,81 61,72 61,77 586 55.786.320
30/8/2023 60,90 60,50 -0,31% 60,16 61,00 60,46 60,50 60,54 937 58.439.664
29/8/2023 61,28 60,69 -0,51% 60,32 61,28 60,66 60,67 60,69 858 52.720.345
28/8/2023 63,06 61,00 -3,27% 60,53 63,30 61,44 61,00 61,35 1.956 85.273.786
25/8/2023 64,29 63,06 -1,91% 63,02 64,50 63,60 63,06 63,35 784 52.375.219
24/8/2023 64,58 64,29 -0,46% 63,72 64,58 64,08 64,03 64,29 467 52.742.620
23/8/2023 65,70 64,59 -1,31% 64,26 65,80 65,12 64,30 64,59 1.123 104.716.090
22/8/2023 65,91 65,45 -0,76% 65,38 66,07 65,61 65,44 65,45 622 61.384.908
21/8/2023 66,63 65,95 -1,07% 65,91 66,63 66,06 65,95 66,21 496 59.354.639
18/8/2023 66,45 66,66 +0,32% 66,05 66,84 66,55 66,26 66,66 1.109 43.384.683
17/8/2023 66,01 66,45 +0,38% 65,98 66,67 66,24 66,43 66,45 573 52.688.052
16/8/2023 66,88 66,20 -1,02% 66,01 66,89 66,56 66,11 66,23 911 43.921.603
15/8/2023 67,02 66,88 -0,59% 66,36 67,38 66,84 66,53 66,89 839 40.494.012
14/8/2023 67,04 67,28 +0,34% 66,96 67,44 67,04 67,08 67,28 534 48.144.108
11/8/2023 67,50 67,05 -0,67% 67,01 67,64 67,36 67,05 67,32 569 55.274.182
10/8/2023 67,24 67,50 +0,45% 67,22 67,99 67,49 67,45 67,50 755 60.389.664
9/8/2023 67,46 67,20 -0,44% 67,20 67,82 67,39 67,20 67,45 590 37.320.913
8/8/2023 67,50 67,50 -0,92% 67,00 67,97 67,42 67,41 67,50 456 48.158.160
7/8/2023 68,15 68,13 -0,01% 67,81 68,20 68,08 67,88 68,13 447 29.405.153
4/8/2023 68,04 68,14 +0,15% 67,78 68,43 68,13 68,01 68,14 310 21.304.900
3/8/2023 68,36 68,04 -0,45% 67,50 68,94 67,92 67,94 68,05 1.266 46.351.793
2/8/2023 69,00 68,35 -0,65% 68,16 69,06 68,78 68,35 68,79 530 55.698.393
1/8/2023 68,55 68,80 +0,36% 68,45 69,59 68,71 68,46 68,80 901 37.636.205
31/7/2023 67,76 68,55 +1,21% 67,31 69,04 68,37 68,51 68,58 1.073 89.375.368
28/7/2023 67,40 67,73 +0,56% 67,22 67,73 67,57 67,73 67,91 395 24.799.379
27/7/2023 67,25 67,35 +0,15% 66,92 67,50 67,15 67,14 67,35 1.169 51.475.307
26/7/2023 67,69 67,25 +0,01% 66,95 67,69 67,33 67,00 67,33 718 25.127.880
25/7/2023 67,45 67,24 -0,09% 66,90 67,75 67,23 67,23 67,24 494 43.793.023
24/7/2023 67,99 67,30 -1,01% 66,64 68,26 67,52 67,30 67,75 722 66.540.826
21/7/2023 67,63 67,99 +0,50% 67,63 68,20 67,98 67,98 67,99 324 42.761.670
20/7/2023 67,98 67,65 -0,21% 67,51 68,43 67,79 67,65 67,88 757 33.218.378
19/7/2023 68,64 67,79 -1,24% 67,79 68,64 67,97 67,79 68,02 1.396 64.620.399
18/7/2023 68,70 68,64 -0,09% 67,90 68,70 68,20 67,95 68,64 1.431 159.284.633
17/7/2023 68,29 68,70 +0,60% 67,80 69,04 68,45 68,26 68,70 593 56.563.483
14/7/2023 68,42 68,29 -0,19% 67,52 68,42 68,00 68,20 68,29 2.790 39.747.888
13/7/2023 68,17 68,42 +0,40% 68,13 68,95 68,57 68,42 68,59 468 45.499.212
12/7/2023 68,28 68,15 -0,15% 68,13 68,92 68,40 68,15 68,80 305 76.958.329
11/7/2023 68,95 68,25 -0,63% 68,05 68,95 68,35 68,15 68,22 246 28.578.279
10/7/2023 67,46 68,68 +0,76% 67,12 68,91 67,99 68,19 68,68 562 87.312.788
7/7/2023 67,90 68,16 +0,38% 67,90 68,50 68,12 68,15 68,16 508 69.974.465
6/7/2023 67,62 67,90 +0,41% 67,50 68,03 67,72 67,90 68,01 351 22.112.674
5/7/2023 67,79 67,62 -0,03% 67,40 67,79 67,57 67,60 67,62 434 39.505.188
4/7/2023 68,04 67,64 +0,06% 66,60 68,34 67,66 67,59 67,64 2.648 122.471.546
3/7/2023 68,48 67,60 -1,29% 67,45 68,50 67,89 67,58 67,60 1.441 105.542.423
30/6/2023 68,00 68,48 +0,71% 67,79 68,48 68,02 68,09 68,48 349 26.708.362
29/6/2023 67,48 68,00 +0,80% 67,48 68,00 67,95 67,85 68,00 203 23.205.941
28/6/2023 67,60 67,46 -0,21% 67,46 67,98 67,65 67,46 67,75 453 26.116.033
27/6/2023 67,71 67,60 -0,18% 67,03 67,99 67,58 67,46 67,60 676 51.497.732
26/6/2023 67,88 67,72 -0,27% 67,50 67,89 67,63 67,60 67,72 351 18.390.229
23/6/2023 67,49 67,90 +0,61% 67,49 67,90 67,69 67,75 67,90 396 18.594.483
22/6/2023 67,70 67,49 -0,27% 66,85 68,04 67,56 67,49 67,71 646 24.322.374
21/6/2023 68,10 67,67 -0,65% 67,61 68,20 67,96 67,63 67,67 376 37.944.783
20/6/2023 68,20 68,11 +0,01% 67,60 68,58 68,12 68,04 68,11 408 35.459.194
19/6/2023 67,92 68,10 +0,15% 67,40 68,20 67,68 68,09 68,10 685 41.519.919
16/6/2023 67,92 68,00 -0,22% 67,64 68,56 68,00 67,98 68,00 553 39.338.686
15/6/2023 67,56 68,15 +1,38% 67,19 68,49 67,61 67,92 68,15 541 40.324.575
14/6/2023 67,85 67,22 -1,31% 67,20 68,98 68,04 67,22 67,47 2.243 74.036.823
13/6/2023 65,98 68,11 +3,23% 64,99 68,11 66,01 67,85 68,11 1.315 104.741.332
12/6/2023 66,90 65,98 -1,43% 65,61 66,94 66,09 65,98 66,00 878 43.280.824
9/6/2023 67,01 66,94 -1,17% 66,01 67,01 66,43 66,72 66,94 644 47.880.443
7/6/2023 67,88 67,73 +0,65% 67,29 68,55 68,00 67,70 67,73 2.022 44.768.567
6/6/2023 67,78 67,29 +0,12% 66,80 67,90 67,29 67,00 67,29 797 44.233.030
5/6/2023 67,60 67,21 -0,58% 67,20 67,82 67,42 67,21 67,42 537 36.418.676
2/6/2023 66,96 67,60 +1,20% 65,98 67,81 66,66 67,59 67,60 548 48.089.508
1/6/2023 67,93 66,80 -1,66% 66,21 69,03 67,13 66,80 67,74 1.737 78.865.031
31/5/2023 69,40 67,93 -0,07% 67,51 69,40 68,10 67,65 67,93 1.182 24.550.994
30/5/2023 68,80 67,98 -0,18% 67,71 69,16 68,28 67,71 67,98 597 32.764.232
29/5/2023 68,19 68,10 -0,13% 66,80 68,95 67,46 67,82 68,00 2.213 83.906.920
26/5/2023 68,38 68,19 -1,04% 67,85 69,00 68,32 68,19 68,96 460 52.393.388
25/5/2023 69,00 68,91 +1,07% 68,29 69,00 68,76 68,80 68,91 249 24.432.203
24/5/2023 69,88 68,18 -2,43% 68,01 69,88 68,60 68,18 68,62 406 42.343.929
23/5/2023 69,00 69,88 +2,24% 68,38 69,88 68,82 68,62 69,88 392 24.157.757
22/5/2023 66,11 68,35 +3,58% 65,95 68,35 67,63 68,15 68,35 333 30.144.379
19/5/2023 65,65 65,99 +0,52% 65,00 66,32 65,74 65,75 65,99 1.115 38.826.500
18/5/2023 65,21 65,65 +0,98% 65,13 66,20 65,54 65,30 65,65 992 37.643.402
17/5/2023 67,01 65,01 -3,73% 64,04 68,30 65,93 65,01 65,49 1.788 82.444.987
16/5/2023 68,38 67,53 -1,24% 67,00 69,99 68,69 67,29 68,09 502 72.374.982
15/5/2023 66,15 68,38 +3,68% 66,11 68,38 67,33 67,81 68,38 622 50.319.553
12/5/2023 66,00 65,95 -0,08% 65,60 66,28 65,96 65,94 66,11 467 32.383.000
11/5/2023 65,98 66,00 +0,73% 65,54 66,00 65,95 65,95 66,00 414 24.173.573
10/5/2023 64,76 65,52 -0,67% 64,76 65,95 65,20 65,25 65,52 288 31.352.935
9/5/2023 65,00 65,96 +0,33% 64,80 65,96 65,28 65,65 65,97 292 23.183.923
8/5/2023 64,98 65,74 +1,17% 64,30 65,77 65,01 65,41 65,74 518 43.361.307
5/5/2023 64,32 64,98 +1,03% 63,62 64,98 64,47 64,72 64,98 299 17.213.880
4/5/2023 64,05 64,32 +0,50% 63,63 64,90 64,20 64,32 64,34 481 45.316.622
3/5/2023 63,73 64,00 +0,38% 63,16 64,10 63,65 63,78 64,05 1.069 47.412.258
2/5/2023 63,13 63,76 +1,03% 63,13 64,65 63,61 63,51 63,76 1.585 68.569.523
28/4/2023 62,35 63,11 +1,06% 62,20 63,89 62,86 63,10 63,11 1.579 57.040.548
27/4/2023 62,64 62,45 -0,30% 62,00 62,75 62,24 62,22 62,45 771 34.310.202
26/4/2023 62,60 62,64 -0,08% 62,01 63,30 62,69 62,64 63,05 516 31.399.955
25/4/2023 62,56 62,69 +0,19% 62,45 63,32 62,68 62,60 62,69 338 26.159.627
24/4/2023 62,73 62,57 -0,26% 62,37 63,31 62,81 62,57 63,09 554 41.075.834
20/4/2023 62,10 62,73 +1,21% 61,91 63,30 62,41 62,57 62,92 542 22.455.973
19/4/2023 62,38 61,98 -0,64% 61,92 63,39 62,38 61,98 62,11 480 37.263.289
18/4/2023 61,92 62,38 +0,74% 61,90 62,78 62,19 62,00 62,38 1.039 42.567.922
17/4/2023 62,09 61,92 +0,16% 60,63 62,92 61,43 61,92 61,93 2.623 122.147.267
14/4/2023 61,97 61,82 +0,75% 61,11 61,97 61,53 61,47 61,90 288 18.750.058
13/4/2023 61,48 61,36 -0,21% 60,82 61,67 61,26 61,15 61,36 425 28.224.122
12/4/2023 61,43 61,49 +0,11% 61,18 61,74 61,46 61,48 61,49 293 15.784.333
11/4/2023 61,92 61,42 -0,60% 61,03 63,40 61,74 61,28 61,44 741 63.081.340
10/4/2023 62,35 61,79 -0,90% 61,30 62,49 61,86 61,78 61,80 518 41.427.604
6/4/2023 61,48 62,35 +2,03% 61,20 62,64 61,80 62,20 62,35 829 46.226.908
5/4/2023 61,33 61,11 -0,36% 60,33 61,80 61,10 60,90 61,12 1.782 54.532.449
4/4/2023 60,72 61,33 +1,19% 60,20 62,21 61,33 61,13 61,33 1.002 56.530.853
3/4/2023 60,31 60,61 +0,80% 60,12 63,48 61,08 60,12 60,61 4.743 116.665.787
31/3/2023 61,00 60,13 -1,31% 60,12 62,25 60,82 60,13 60,62 1.157 69.447.097
30/3/2023 60,89 60,93 +0,40% 60,55 61,05 60,85 60,93 60,94 415 33.691.689
29/3/2023 61,48 60,69 -1,48% 60,55 61,48 60,85 60,69 60,95 600 46.951.986
28/3/2023 61,90 61,60 -0,32% 61,20 62,82 61,49 61,33 61,60 1.030 72.165.164
27/3/2023 62,36 61,80 -0,90% 61,10 62,85 61,95 61,70 61,80 795 33.081.544
24/3/2023 62,01 62,36 +0,58% 61,91 63,17 62,21 62,36 62,39 2.020 38.276.692
23/3/2023 63,98 62,00 -1,96% 61,98 63,98 62,49 61,98 62,03 554 52.181.548
22/3/2023 64,21 63,24 -0,41% 63,22 64,21 63,66 63,24 63,51 298 22.297.111
21/3/2023 63,56 63,50 -0,09% 63,50 64,15 63,71 63,50 64,00 338 24.194.075
20/3/2023 64,36 63,56 -1,38% 63,56 64,56 64,13 63,56 63,85 1.574 36.995.879
17/3/2023 64,79 64,45 -0,52% 64,25 65,93 64,69 64,31 64,46 465 29.013.580
16/3/2023 64,99 64,79 +0,68% 64,35 65,50 64,73 64,79 65,13 481 34.455.938
15/3/2023 64,66 64,35 -0,46% 64,01 65,02 64,28 64,33 64,35 831 33.395.562
14/3/2023 64,22 64,65 +0,08% 64,22 65,44 64,63 64,65 64,70 568 30.205.536
13/3/2023 65,33 64,60 -1,12% 64,50 65,99 64,99 64,57 64,60 415 33.340.880
10/3/2023 64,94 65,33 +0,20% 64,80 65,53 65,23 65,33 65,43 371 39.944.889
9/3/2023 66,05 65,20 -1,29% 64,50 66,05 65,12 65,00 65,20 826 40.035.179
8/3/2023 67,15 66,05 -2,78% 64,98 67,15 65,91 65,80 66,16 1.267 108.902.543
7/3/2023 67,89 67,94 +0,07% 67,58 68,96 68,23 67,90 68,26 387 44.877.840
6/3/2023 68,08 67,89 -0,28% 67,88 68,94 68,30 67,89 68,19 398 42.923.469
3/3/2023 69,80 68,08 -2,46% 68,08 69,90 69,09 68,08 68,61 666 47.507.176
2/3/2023 69,48 69,80 +0,45% 69,06 69,88 69,59 69,59 69,80 413 37.593.282
1/3/2023 67,44 69,49 +2,98% 66,98 69,79 68,33 69,00 69,49 1.557 82.786.392
28/2/2023 67,97 67,48 +0,31% 66,31 67,97 66,83 66,78 67,48 3.760 113.391.911
27/2/2023 67,36 67,27 -0,13% 66,52 67,93 67,01 67,00 67,27 592 27.186.577
24/2/2023 67,97 67,36 +0,31% 66,75 68,17 67,46 66,76 67,36 1.472 69.811.150
23/2/2023 67,50 67,15 -0,52% 67,07 68,00 67,33 67,15 67,36 705 30.240.824
22/2/2023 67,40 67,50 +0,13% 67,04 67,70 67,37 67,50 67,63 291 15.098.200
17/2/2023 67,25 67,41 +0,67% 66,31 67,50 66,95 67,03 67,41 493 29.935.897
16/2/2023 67,16 66,96 -0,13% 66,18 67,51 66,75 66,96 67,25 1.795 35.913.857
15/2/2023 67,02 67,05 -0,24% 66,89 67,82 67,23 66,95 67,05 868 45.172.733
14/2/2023 67,02 67,21 +0,31% 67,02 68,22 67,58 67,22 67,84 744 28.702.731
13/2/2023 67,03 67,00 -0,04% 66,81 67,94 67,07 67,00 67,39 846 46.421.113
10/2/2023 68,02 67,03 -1,28% 66,88 68,57 67,21 67,03 67,40 1.489 65.475.062
9/2/2023 68,61 67,90 -1,03% 67,72 68,98 68,27 67,90 68,27 2.139 62.570.389
8/2/2023 69,80 68,61 -2,68% 68,51 70,50 69,42 68,61 68,99 487 36.904.148
7/2/2023 71,70 70,50 -1,91% 70,50 71,87 71,16 70,50 70,98 1.144 44.222.782
6/2/2023 71,02 71,87 +1,20% 71,02 71,98 71,53 71,50 71,70 311 18.413.870
3/2/2023 70,54 71,02 +0,68% 70,33 71,98 71,13 71,03 71,80 2.965 41.081.971
2/2/2023 71,14 70,54 -0,84% 70,08 71,14 70,54 70,30 70,54 582 20.626.762
1/2/2023 73,02 71,14 -2,57% 70,03 73,16 71,12 70,07 71,14 3.453 73.852.668
31/1/2023 70,47 73,02 +4,12% 69,53 73,79 71,48 72,24 73,02 5.826 175.805.255
30/1/2023 69,36 70,13 +1,11% 69,03 70,47 69,72 70,12 70,13 774 45.232.433
27/1/2023 71,48 69,36 -1,58% 69,29 71,48 69,79 69,36 69,70 3.281 70.315.628
26/1/2023 72,00 70,47 -1,70% 70,41 72,00 70,97 70,47 71,48 3.391 92.897.639
25/1/2023 71,02 71,69 -0,43% 71,02 72,01 71,82 71,69 72,00 4.625 60.365.093
24/1/2023 71,80 72,00 +0,28% 70,60 72,00 71,36 71,00 72,00 1.009 56.331.686
23/1/2023 71,17 71,80 +0,89% 71,16 72,48 71,68 71,80 71,99 482 38.357.340

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.