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: 3 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
20/1/2023 71,14 71,17 +0,08% 71,14 73,40 71,94 71,17 71,73 1.898 49.950.779
19/1/2023 73,44 71,11 -1,30% 71,01 73,85 71,70 71,11 71,61 3.179 69.443.284
18/1/2023 74,69 72,05 -1,71% 72,05 74,78 73,77 72,05 73,49 3.631 75.474.164
17/1/2023 72,99 73,30 +0,42% 72,90 75,78 74,32 73,40 74,54 5.524 69.039.783
16/1/2023 74,00 72,99 -1,36% 72,51 74,00 73,16 72,55 72,99 1.211 36.793.983
13/1/2023 74,00 74,00 +0,14% 73,51 74,20 73,86 73,93 74,00 913 46.175.458
12/1/2023 74,66 73,90 -1,00% 73,90 74,70 74,36 73,90 73,98 985 21.275.954
11/1/2023 75,04 74,65 -0,53% 74,06 75,04 74,64 74,44 74,65 357 20.662.606
10/1/2023 75,18 75,05 -0,16% 74,01 75,54 74,82 74,24 75,05 665 42.260.002
9/1/2023 77,70 75,17 -3,01% 75,01 77,70 76,27 75,17 75,54 804 40.454.266
6/1/2023 74,06 77,50 +4,66% 74,06 77,50 75,12 75,46 77,50 1.067 44.721.020
5/1/2023 74,79 74,05 -0,35% 74,00 74,80 74,45 74,05 74,50 509 29.724.426
4/1/2023 74,88 74,31 -0,79% 73,56 74,90 74,50 74,31 74,80 726 39.168.624
3/1/2023 75,00 74,90 +0,42% 73,50 75,00 74,11 74,80 74,89 736 35.782.028
2/1/2023 74,51 74,59 +0,11% 73,12 75,20 74,12 74,59 74,97 1.185 33.630.656
29/12/2022 74,53 74,51 -0,03% 74,51 75,25 74,88 74,51 74,53 740 28.402.301
28/12/2022 75,36 74,53 -1,00% 74,50 75,40 75,07 74,53 75,09 825 20.419.664
27/12/2022 75,01 75,28 -0,49% 74,10 76,00 75,04 75,02 75,28 419 21.274.104
26/12/2022 75,00 75,65 -0,45% 74,20 77,69 76,58 75,65 75,96 3.114 52.683.471
23/12/2022 71,84 75,99 +5,81% 71,84 78,00 74,94 75,86 75,99 2.292 79.979.315
22/12/2022 72,05 71,82 -2,62% 70,80 73,70 72,33 71,82 72,80 542 34.859.628
21/12/2022 67,85 73,75 +8,70% 67,85 73,75 69,77 72,84 73,75 1.565 83.726.847
20/12/2022 66,99 67,85 +1,27% 66,42 68,93 67,31 67,81 67,85 1.655 121.281.471
19/12/2022 68,29 67,00 -1,90% 66,20 68,29 67,23 66,61 67,00 1.042 69.528.930
16/12/2022 69,70 68,30 -1,63% 67,70 69,99 68,89 68,00 68,30 2.089 41.017.975
15/12/2022 71,04 69,43 -2,27% 68,90 72,50 70,75 69,43 70,45 680 51.555.883
14/12/2022 71,95 71,04 -1,26% 70,81 72,00 71,54 71,04 71,49 683 31.138.010
13/12/2022 73,73 71,95 -0,96% 71,80 73,73 72,26 71,95 72,22 908 29.369.871
12/12/2022 73,63 72,65 -1,33% 72,62 73,79 73,13 72,65 73,08 922 33.362.045
9/12/2022 74,31 73,63 -0,92% 73,55 75,26 74,08 73,63 73,79 944 30.842.911
8/12/2022 76,01 74,31 -2,15% 73,98 76,01 74,51 74,31 74,38 863 41.774.887
7/12/2022 77,25 75,94 -1,03% 75,80 77,25 76,44 75,93 76,22 672 25.609.720
6/12/2022 77,34 76,73 -0,78% 76,24 78,15 77,10 76,33 76,85 334 17.648.621
5/12/2022 78,95 77,33 -0,49% 76,35 78,95 77,41 76,37 77,75 380 31.800.119
2/12/2022 79,10 77,71 -1,76% 77,71 79,85 78,70 77,71 79,58 563 26.805.831
1/12/2022 74,34 79,10 +7,18% 74,03 79,15 76,65 78,49 79,10 2.239 97.816.107
30/11/2022 73,50 73,80 +0,54% 73,46 75,00 74,24 73,80 74,22 921 37.257.892
29/11/2022 74,50 73,40 -1,48% 73,40 75,29 73,83 73,40 73,59 995 45.494.743
28/11/2022 73,73 74,50 -0,41% 73,73 75,35 74,69 74,50 75,12 1.782 40.871.892
25/11/2022 75,49 74,81 -0,17% 73,44 76,79 74,60 74,81 76,06 1.577 63.595.397
24/11/2022 74,31 74,94 +0,89% 74,00 75,80 74,62 74,55 74,99 691 22.476.479
23/11/2022 76,79 74,28 -1,63% 74,28 76,95 75,25 74,01 74,28 4.687 62.534.217
22/11/2022 77,37 75,51 -2,40% 75,51 78,94 76,70 75,51 76,36 1.548 50.045.175
21/11/2022 76,99 77,37 +1,78% 76,48 77,85 77,05 77,00 77,37 795 22.984.275
18/11/2022 77,99 76,02 -1,85% 76,00 78,70 77,06 76,02 76,53 578 42.361.876
17/11/2022 78,51 77,45 -1,34% 75,50 79,35 77,01 76,50 77,40 1.157 59.477.083
16/11/2022 81,20 78,50 -3,63% 78,50 82,36 79,85 78,51 79,30 2.425 104.391.277
14/11/2022 81,46 81,46 0,00% 80,80 82,38 81,14 81,42 81,46 350 29.958.340
11/11/2022 84,01 81,46 -3,01% 81,04 84,28 81,82 81,47 82,00 488 54.015.917
10/11/2022 84,03 83,99 -0,05% 82,50 85,49 83,19 83,60 83,99 1.719 67.279.427
9/11/2022 85,71 84,03 -2,87% 84,00 85,72 84,73 84,02 84,39 889 35.555.135
8/11/2022 88,19 86,51 -1,90% 86,12 88,20 87,04 86,51 87,05 440 41.877.864
7/11/2022 87,81 88,19 +0,43% 87,81 88,20 87,99 87,88 88,18 342 28.439.774
4/11/2022 87,73 87,81 +0,10% 87,50 88,17 87,70 87,81 87,82 228 26.426.696
3/11/2022 87,21 87,72 +0,58% 87,03 88,20 87,73 87,50 87,72 348 43.479.924
1/11/2022 86,60 87,21 +0,69% 86,00 88,20 87,21 87,19 87,21 1.099 73.807.274
31/10/2022 87,00 86,61 -0,45% 84,99 87,00 86,18 86,64 86,89 369 35.086.111
28/10/2022 87,39 87,00 0,00% 87,00 87,91 87,21 87,00 87,21 293 36.030.136
27/10/2022 88,00 87,00 -1,07% 87,00 88,18 87,29 87,00 87,35 1.983 69.202.216
26/10/2022 87,47 87,94 +0,54% 87,03 88,19 87,49 87,50 87,94 575 38.917.199
25/10/2022 87,70 87,47 +0,54% 87,16 87,70 87,45 87,39 87,47 1.529 30.915.221
24/10/2022 88,41 87,00 -1,25% 87,00 88,41 87,34 87,00 87,44 6.419 81.802.883
21/10/2022 87,95 88,10 +0,17% 87,27 88,46 87,92 87,69 88,10 6.553 97.461.271
20/10/2022 87,58 87,95 +0,41% 87,00 88,45 87,58 87,95 88,00 1.511 78.261.573
19/10/2022 88,38 87,59 +0,68% 87,05 88,38 87,44 87,40 87,59 2.336 70.136.375
18/10/2022 88,00 87,00 -1,14% 87,00 88,93 87,41 87,00 87,09 2.299 75.850.713
17/10/2022 88,14 88,00 -0,16% 87,48 88,49 88,10 87,79 88,00 949 43.956.315
14/10/2022 87,30 88,14 +0,96% 86,76 88,46 87,69 87,50 88,14 4.490 123.336.806
13/10/2022 88,00 87,30 -0,47% 86,53 88,48 87,35 86,80 87,30 400 56.031.004
11/10/2022 89,00 87,71 -1,99% 87,70 89,47 88,54 87,71 88,59 3.074 100.927.066
10/10/2022 89,65 89,49 -0,16% 88,02 90,00 89,29 89,10 89,49 5.385 106.371.239
7/10/2022 89,70 89,63 -0,07% 89,02 89,70 89,25 89,11 89,63 687 47.494.045
6/10/2022 89,96 89,69 0,00% 87,55 89,96 88,95 89,48 89,69 1.740 64.821.943
5/10/2022 88,80 89,69 +0,78% 88,01 90,00 89,01 89,38 89,69 324 69.545.560
4/10/2022 87,72 89,00 +1,46% 87,00 89,00 87,79 88,19 89,00 1.482 95.812.788
3/10/2022 86,73 87,72 +1,14% 85,74 91,99 87,61 87,70 87,72 725 74.456.756
30/9/2022 85,00 86,73 +2,19% 84,00 86,73 85,10 86,02 86,72 918 67.346.231
29/9/2022 85,50 84,87 -0,05% 84,50 85,90 85,14 84,87 85,20 1.593 47.602.726
28/9/2022 85,78 84,91 -1,01% 84,39 85,99 85,13 84,91 85,14 1.864 34.743.959
27/9/2022 85,50 85,78 +0,33% 84,00 85,96 85,39 85,50 85,78 2.229 66.960.708
26/9/2022 86,89 85,50 -1,46% 84,86 86,89 85,86 85,16 85,50 325 71.904.061
23/9/2022 85,49 86,77 +1,07% 85,17 86,77 85,83 86,77 86,90 649 33.493.223
22/9/2022 83,99 85,85 +2,20% 83,99 86,10 85,57 85,00 85,85 1.805 72.198.750
21/9/2022 83,31 84,00 +0,83% 81,50 84,00 82,53 83,41 84,00 889 40.662.956
20/9/2022 83,28 83,31 +0,43% 82,81 83,31 83,23 83,20 83,31 219 27.782.811
19/9/2022 83,93 82,95 -0,99% 82,23 83,93 83,17 82,95 83,30 571 56.700.976
16/9/2022 83,86 83,78 +0,50% 82,86 83,88 83,76 83,75 83,78 462 30.858.981
15/9/2022 83,90 83,36 -0,67% 82,52 84,09 83,37 82,83 83,41 766 42.927.715
14/9/2022 83,51 83,92 -0,21% 83,30 84,10 83,82 83,61 83,92 633 35.909.776
13/9/2022 84,18 84,10 -0,05% 83,65 84,29 84,10 84,01 84,10 823 48.285.966
12/9/2022 84,25 84,14 -0,11% 83,45 84,25 84,10 84,02 84,14 288 17.897.181
9/9/2022 84,20 84,23 -0,91% 83,19 85,00 84,18 84,23 84,25 302 33.160.403
8/9/2022 84,31 85,00 +0,83% 84,31 85,03 84,91 84,70 84,97 532 24.176.420
6/9/2022 84,80 84,30 -0,57% 84,00 85,03 84,28 84,29 84,30 2.292 36.943.264
5/9/2022 84,90 84,78 -0,14% 84,07 84,90 84,71 84,72 84,78 413 36.137.732
2/9/2022 83,51 84,90 +1,01% 83,51 84,97 84,44 84,68 84,90 712 34.343.009
1/9/2022 83,92 84,05 +1,27% 83,02 84,21 83,89 83,50 84,05 1.686 65.295.506
31/8/2022 82,70 83,00 +0,48% 82,68 84,98 83,43 83,00 83,24 1.446 44.010.061
30/8/2022 82,19 82,60 +0,50% 81,00 82,73 81,88 82,58 82,60 3.079 84.631.214
29/8/2022 81,25 82,19 +2,01% 80,80 82,38 81,42 81,68 82,19 561 39.686.870
26/8/2022 81,69 80,57 -1,37% 80,00 82,80 81,21 80,57 80,89 802 57.285.688
25/8/2022 81,40 81,69 +0,67% 80,95 81,70 81,32 81,40 81,69 221 26.618.672
24/8/2022 80,89 81,15 +0,37% 80,51 81,50 81,05 81,10 81,15 349 39.724.393
23/8/2022 79,86 80,85 +0,81% 79,86 80,89 80,35 80,80 80,85 602 50.801.982
22/8/2022 80,97 80,20 +0,88% 80,00 81,20 80,84 80,20 80,60 1.566 47.859.266
19/8/2022 81,34 79,50 -2,30% 79,45 81,37 80,73 79,50 79,63 3.045 115.066.802
18/8/2022 81,35 81,37 -0,04% 80,57 81,38 81,26 81,31 81,37 995 36.871.774
17/8/2022 79,64 81,40 +2,22% 79,50 81,40 80,12 81,28 81,40 491 79.453.235
16/8/2022 79,46 79,63 +0,20% 78,81 80,00 79,81 79,62 79,63 912 77.268.145
15/8/2022 77,21 79,47 +2,42% 77,21 79,97 78,44 78,75 79,47 848 59.005.282
12/8/2022 76,46 77,59 +1,46% 76,46 77,62 77,00 77,39 77,59 517 68.011.480
11/8/2022 75,79 76,47 +0,90% 75,51 76,53 76,30 76,44 76,47 364 28.605.543
10/8/2022 75,32 75,79 +1,55% 75,03 75,89 75,34 75,60 75,79 856 47.423.233
9/8/2022 74,81 74,63 -0,23% 74,59 75,24 74,87 74,63 75,09 1.030 41.519.195
8/8/2022 76,56 74,80 -2,16% 74,56 76,99 75,01 74,79 74,80 1.234 61.752.242
5/8/2022 75,98 76,45 +0,62% 75,46 77,40 76,36 76,45 76,99 706 62.183.025
4/8/2022 76,01 75,98 +0,30% 75,51 76,58 75,90 75,56 75,97 382 25.117.133
3/8/2022 75,13 75,75 +0,85% 75,13 75,94 75,68 75,52 75,74 1.155 31.440.004
2/8/2022 76,00 75,11 -1,17% 75,05 76,89 75,96 75,11 75,94 520 38.308.059
1/8/2022 75,99 76,00 +0,01% 75,54 76,78 76,01 75,83 76,00 824 67.407.754
29/7/2022 75,77 75,99 +0,29% 75,23 76,15 75,70 75,81 75,99 511 28.593.094
28/7/2022 74,58 75,77 +1,77% 74,00 76,14 75,25 75,52 75,77 752 61.468.923
27/7/2022 75,26 74,45 -0,60% 74,45 75,70 75,11 74,45 74,58 583 36.219.696
26/7/2022 74,70 74,90 -0,11% 74,62 75,78 75,04 74,88 74,90 586 39.269.587
25/7/2022 75,21 74,98 -0,29% 74,20 75,35 75,03 74,81 74,98 1.040 33.756.325
22/7/2022 75,98 75,20 -1,05% 75,00 76,44 75,32 75,18 75,20 1.759 45.193.706
21/7/2022 74,78 76,00 +1,65% 74,50 76,93 75,58 75,13 76,00 675 59.128.359
20/7/2022 74,73 74,77 +0,04% 73,54 74,95 74,24 74,27 74,77 489 32.592.452
19/7/2022 75,75 74,74 -0,33% 73,56 75,75 74,20 74,27 74,74 1.907 58.512.235
18/7/2022 76,34 74,99 -1,77% 74,99 76,79 75,59 74,98 74,99 2.670 77.619.913
15/7/2022 77,07 76,34 -0,18% 75,71 77,07 76,39 76,12 76,34 521 45.499.154
14/7/2022 76,91 76,48 -0,04% 75,51 77,10 76,32 76,45 76,48 506 37.337.767
13/7/2022 77,31 76,51 -0,58% 76,00 77,31 76,78 76,51 76,72 409 39.428.055
12/7/2022 77,17 76,96 +0,21% 76,74 77,40 76,98 76,90 76,96 262 16.443.191
11/7/2022 77,40 76,80 -0,78% 76,80 77,44 77,20 76,80 77,32 626 38.286.942
8/7/2022 77,00 77,40 -0,14% 76,68 77,62 77,11 77,31 77,40 811 30.151.808
7/7/2022 77,59 77,51 -0,12% 77,12 78,28 77,65 77,51 77,91 708 54.796.731
6/7/2022 77,65 77,60 +0,15% 77,16 78,16 77,53 77,59 77,60 1.071 34.277.814
5/7/2022 78,45 77,48 -0,41% 77,12 78,45 77,65 77,16 77,48 2.303 43.628.813
4/7/2022 78,30 77,80 -0,64% 77,66 79,10 78,12 77,79 77,80 1.446 65.657.019
1/7/2022 79,00 78,30 -0,89% 78,15 79,00 78,70 78,30 78,59 2.333 59.642.403
30/6/2022 78,95 79,00 +0,06% 77,91 79,14 78,58 78,70 79,00 4.684 111.900.856
29/6/2022 78,58 78,95 +1,57% 77,73 79,40 78,75 78,84 78,95 5.688 87.917.935
28/6/2022 78,75 77,73 -1,30% 77,59 79,00 78,30 77,71 77,73 998 83.174.813
27/6/2022 79,85 78,75 -0,63% 78,10 79,85 78,61 78,71 78,75 538 39.890.341
24/6/2022 79,30 79,25 -0,06% 78,30 79,30 79,04 79,10 79,25 1.111 40.579.623
23/6/2022 80,00 79,30 -0,06% 78,47 80,49 79,66 79,39 79,66 384 40.566.967
22/6/2022 79,78 79,35 -0,55% 78,31 80,76 79,57 79,35 80,04 462 34.366.970
21/6/2022 77,80 79,79 +2,61% 77,77 79,79 78,58 79,59 79,79 774 62.496.366
20/6/2022 77,00 77,76 +1,12% 77,00 77,79 77,45 77,55 77,76 1.220 46.642.723
17/6/2022 77,72 76,90 +0,26% 76,53 77,72 76,99 76,86 76,90 507 34.642.229
15/6/2022 78,11 76,70 -1,77% 76,66 78,40 77,41 76,70 77,01 3.090 89.895.180
14/6/2022 79,00 78,08 -1,16% 78,08 79,69 78,67 78,08 78,39 824 79.940.858
13/6/2022 79,80 79,00 -0,93% 78,65 80,10 79,33 79,00 79,34 919 44.189.061
10/6/2022 79,25 79,74 +0,16% 78,43 79,93 79,11 79,61 79,74 1.189 70.201.496
9/6/2022 81,00 79,61 -1,09% 78,23 81,00 79,17 79,33 79,61 2.608 107.031.886
8/6/2022 81,90 80,49 -3,15% 80,11 82,48 80,93 80,15 80,49 1.151 49.687.865
7/6/2022 83,11 83,11 0,00% 81,54 83,11 82,34 82,99 83,11 1.196 64.918.813
6/6/2022 83,91 83,11 -0,88% 83,05 83,95 83,56 83,10 83,11 374 23.296.675
3/6/2022 82,28 83,85 +1,91% 82,28 84,15 83,03 83,02 83,85 480 34.067.594
2/6/2022 82,81 82,28 -0,64% 81,73 83,31 82,30 82,28 82,30 1.061 61.365.308
1/6/2022 83,76 82,81 -1,15% 82,80 84,53 83,48 82,81 83,34 3.021 78.529.697
31/5/2022 83,87 83,77 -0,12% 81,21 84,78 82,79 83,00 83,77 1.817 84.513.290
30/5/2022 81,91 83,87 +0,72% 81,08 84,50 82,83 83,03 83,87 1.478 50.761.803
27/5/2022 82,13 83,27 +2,60% 81,61 84,03 82,65 82,02 83,91 1.886 49.719.849
26/5/2022 80,28 81,16 +1,10% 80,28 84,60 81,78 80,88 81,16 3.524 87.449.291
25/5/2022 79,41 80,28 +1,16% 79,23 80,28 79,71 79,71 80,28 3.914 57.841.311
24/5/2022 79,69 79,36 -0,18% 79,11 80,00 79,52 79,36 79,69 1.629 67.453.964
23/5/2022 80,07 79,50 -1,24% 79,23 80,49 79,93 79,50 79,69 1.687 48.347.654
20/5/2022 80,60 80,50 +0,25% 79,65 80,60 80,31 80,39 80,50 1.836 59.000.149
19/5/2022 79,37 80,30 +1,17% 78,70 80,54 79,72 79,70 80,30 4.457 96.904.607
18/5/2022 80,00 79,37 +0,29% 78,70 80,00 79,21 79,37 79,53 1.446 104.275.316
17/5/2022 79,11 79,14 +0,09% 78,81 79,90 79,07 79,00 79,14 1.832 75.197.776
16/5/2022 79,70 79,07 -0,11% 79,06 80,38 79,64 79,07 79,29 821 65.307.757
13/5/2022 80,00 79,16 -1,05% 78,41 80,50 79,55 79,16 79,49 1.564 75.903.767
12/5/2022 80,00 80,00 -0,32% 79,11 80,39 79,89 80,00 80,05 3.693 88.620.316
11/5/2022 81,00 80,26 -0,75% 79,70 81,00 80,17 79,92 80,26 2.119 92.232.477
10/5/2022 82,22 80,87 -1,53% 80,17 82,25 81,20 80,25 80,86 2.704 90.085.807
9/5/2022 84,20 82,13 -3,38% 81,59 84,20 82,48 82,13 82,20 1.854 68.753.135
6/5/2022 84,80 85,00 +1,07% 84,20 85,00 84,65 84,40 85,00 1.612 65.474.640
5/5/2022 83,87 84,10 +0,29% 83,70 84,60 84,03 84,10 84,15 276 13.404.291
4/5/2022 84,80 83,86 -0,94% 83,23 84,93 84,06 83,70 83,86 1.774 46.330.715
3/5/2022 86,48 84,66 -2,10% 84,23 86,69 85,22 84,65 84,80 788 56.393.062
2/5/2022 85,97 86,48 -0,53% 85,07 86,89 86,38 86,40 86,48 608 58.956.358
29/4/2022 86,09 86,94 +0,99% 85,90 87,00 86,48 86,94 86,95 382 69.038.623
28/4/2022 85,04 86,09 +0,10% 84,70 86,45 85,76 86,08 86,09 790 66.615.235
27/4/2022 84,11 86,00 +1,52% 84,11 86,60 85,84 85,50 86,00 871 66.249.887
26/4/2022 84,92 84,71 +0,85% 84,50 86,97 85,41 84,71 85,37 916 61.860.782
25/4/2022 85,60 84,00 -1,75% 84,00 86,04 85,07 84,00 84,89 1.075 76.883.554
22/4/2022 84,98 85,50 +0,59% 84,25 85,85 85,32 85,05 85,50 967 70.940.220
20/4/2022 82,96 85,00 +3,11% 81,34 85,20 83,12 84,01 84,97 599 49.843.422
19/4/2022 80,84 82,44 +2,21% 80,84 82,73 81,69 82,34 82,44 553 79.206.126
18/4/2022 82,23 80,66 -1,43% 80,50 82,23 81,20 80,66 81,47 1.068 51.683.948
14/4/2022 82,29 81,83 -0,66% 81,00 83,16 81,96 81,14 81,83 880 84.878.450
13/4/2022 84,49 82,37 -1,00% 81,58 84,49 82,57 82,20 82,37 1.154 63.707.709
12/4/2022 83,86 83,20 +0,02% 81,91 84,20 82,93 82,80 83,20 665 130.629.013
11/4/2022 84,35 83,18 -1,27% 82,63 85,25 83,63 83,18 83,40 1.324 117.940.951
8/4/2022 85,45 84,25 -1,25% 83,40 85,88 84,61 84,25 84,40 517 89.404.650
7/4/2022 86,30 85,32 +0,29% 83,12 88,10 86,09 85,32 86,20 1.634 96.877.228
6/4/2022 87,76 85,07 -2,27% 85,07 88,43 87,00 85,07 87,98 728 91.477.486
5/4/2022 85,78 87,05 +1,48% 85,74 87,99 87,15 87,05 87,89 1.058 75.096.279
4/4/2022 82,45 85,78 +4,04% 82,44 85,78 84,16 85,26 85,78 600 83.691.788
1/4/2022 82,49 82,45 +0,67% 81,41 83,34 81,95 82,00 82,45 1.570 125.605.716
31/3/2022 81,65 81,90 +0,74% 81,08 82,39 81,46 81,32 81,90 981 77.727.932
30/3/2022 82,16 81,30 -0,77% 81,13 82,38 81,44 81,30 81,69 1.553 98.773.943
29/3/2022 83,67 81,93 -0,46% 81,47 84,43 82,42 81,93 82,26 2.180 123.681.003
28/3/2022 83,49 82,31 -1,91% 82,15 85,35 83,43 82,31 83,00 1.588 78.068.336
25/3/2022 82,88 83,91 +2,59% 81,52 84,34 83,28 82,83 83,91 1.700 66.695.509
24/3/2022 82,39 81,79 +0,32% 80,99 82,99 81,73 81,70 81,79 1.468 43.770.398
23/3/2022 80,20 81,53 +2,27% 79,24 82,90 80,52 80,55 81,53 1.830 102.127.738
22/3/2022 81,19 79,72 -0,11% 78,90 81,19 79,54 79,28 79,72 3.383 130.313.541
21/3/2022 79,10 79,81 +1,06% 77,57 81,48 79,60 78,90 79,81 1.918 239.445.686
18/3/2022 79,10 78,97 -0,30% 77,08 79,83 78,48 78,25 78,97 3.598 139.737.665
17/3/2022 79,61 79,21 -0,50% 78,76 79,61 79,10 79,10 79,21 449 46.878.483
16/3/2022 81,61 79,61 -1,19% 78,96 81,99 79,79 79,61 79,84 2.267 127.013.098
15/3/2022 83,00 80,57 -2,93% 80,12 83,70 81,46 80,57 80,94 1.652 160.545.855
14/3/2022 84,00 83,00 -1,00% 83,00 84,49 83,56 83,00 83,91 327 35.148.748
11/3/2022 87,45 83,84 -2,68% 82,35 87,91 83,91 83,60 83,84 1.286 196.317.130
10/3/2022 89,45 86,15 -3,70% 85,51 89,46 87,19 86,15 87,17 1.297 114.269.252
9/3/2022 87,55 89,46 +0,90% 85,76 90,57 88,37 88,52 89,46 1.092 75.680.385
8/3/2022 89,98 88,66 -0,05% 86,82 90,71 88,26 88,02 88,66 3.025 136.041.083
7/3/2022 91,26 88,70 -2,22% 88,05 91,91 89,83 88,51 88,70 3.498 81.907.888
4/3/2022 90,86 90,71 -0,17% 89,90 91,38 90,44 90,45 90,71 1.913 71.931.149
3/3/2022 92,00 90,86 -0,70% 90,40 92,00 91,14 90,45 90,86 1.508 85.407.588
2/3/2022 91,56 91,50 -0,07% 91,11 93,40 91,67 91,50 91,66 596 31.315.695
25/2/2022 92,70 91,56 +0,60% 91,09 92,87 91,68 91,28 91,64 315 56.709.934
24/2/2022 93,52 91,01 -2,13% 90,61 93,52 91,54 91,00 91,46 349 41.727.964
23/2/2022 91,78 92,99 +1,31% 91,24 94,29 92,26 92,02 93,00 1.646 165.598.917
22/2/2022 92,99 91,79 -1,30% 90,54 93,50 91,72 91,23 91,79 1.500 83.390.041
21/2/2022 93,01 93,00 -0,02% 91,30 93,91 92,52 92,31 93,00 1.954 158.179.043
18/2/2022 92,99 93,02 -0,81% 92,25 94,93 93,03 0,00 0,00 572 59.488.613
17/2/2022 93,13 93,78 +0,77% 91,98 95,00 93,06 92,21 94,45 1.333 89.302.860
16/2/2022 92,04 93,06 +1,34% 91,15 94,89 93,06 92,43 93,06 880 81.182.133
15/2/2022 91,58 91,83 +0,33% 91,53 92,60 92,24 92,01 92,99 669 62.717.004
14/2/2022 91,91 91,53 -0,40% 91,06 93,49 91,80 91,51 92,29 532 58.316.308
11/2/2022 92,35 91,90 +0,07% 91,60 93,63 92,31 91,91 92,09 1.196 41.966.159
10/2/2022 92,52 91,84 -2,81% 91,68 94,45 93,04 91,84 92,33 3.223 77.039.789
9/2/2022 94,01 94,50 +0,52% 92,01 95,63 94,15 94,50 94,69 1.562 86.675.707
8/2/2022 93,30 94,01 -0,13% 90,42 95,50 93,17 94,00 94,49 915 95.374.525
7/2/2022 96,18 94,13 -2,13% 92,90 96,38 95,54 94,13 94,47 1.195 77.970.846
4/2/2022 94,36 96,18 +1,93% 93,78 97,11 95,03 96,18 96,32 476 75.922.447
3/2/2022 93,16 94,36 +1,24% 92,60 94,36 93,36 93,50 94,36 1.524 55.916.156
2/2/2022 90,29 93,20 +2,97% 90,25 93,39 92,04 92,71 93,20 1.969 114.881.913
1/2/2022 93,80 90,51 -2,26% 90,02 93,80 91,14 90,50 90,93 2.417 135.126.283
31/1/2022 93,85 92,60 -0,30% 91,91 93,85 92,50 92,21 93,00 405 47.740.119
28/1/2022 92,96 92,88 +0,70% 91,00 92,96 91,76 92,03 92,88 1.327 84.162.995
27/1/2022 93,65 92,23 -1,58% 92,15 94,01 92,95 92,23 93,10 1.865 93.957.676
26/1/2022 93,03 93,71 +0,22% 92,40 94,98 93,61 93,25 93,71 2.466 96.552.583
25/1/2022 95,39 93,50 +0,38% 93,17 95,39 94,01 93,50 93,68 1.450 92.038.747
24/1/2022 94,30 93,15 -1,22% 93,15 94,97 93,64 93,15 94,15 1.921 81.614.600

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.