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.

BPAC11 - BTGP BANCO - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 30,16 30,40 +0,60% 30,16 30,62 30,40 30,35 30,41 15.923 17.654.370.400
20/1/2025 29,75 30,22 +0,57% 29,62 30,47 30,21 30,21 30,31 9.784 12.966.960.800
17/1/2025 30,43 30,05 -0,27% 29,70 30,43 30,15 30,05 30,09 16.091 22.736.311.000
16/1/2025 30,16 30,13 -0,10% 29,89 30,25 30,07 30,09 30,14 26.414 36.935.659.700
15/1/2025 28,80 30,16 +5,75% 28,75 30,52 29,70 30,16 30,18 31.925 47.834.629.800
14/1/2025 28,43 28,52 +0,71% 28,11 28,68 28,42 28,52 28,62 18.267 18.537.272.600
13/1/2025 28,27 28,32 +2,13% 28,15 28,71 28,44 28,31 28,33 20.906 21.769.745.500
10/1/2025 28,60 27,73 -3,04% 27,57 28,75 27,96 27,73 27,76 22.694 20.893.344.300
9/1/2025 27,90 28,60 +2,44% 27,87 28,66 28,44 28,57 28,62 18.533 17.925.968.200
8/1/2025 27,84 27,92 -0,43% 27,66 28,13 27,89 27,91 27,94 24.364 24.162.902.900
7/1/2025 28,10 28,04 +1,78% 27,78 28,73 28,26 28,04 28,05 25.355 24.571.200.700
6/1/2025 27,00 27,55 +3,11% 26,91 27,55 27,29 27,47 27,55 18.483 24.249.490.000
3/1/2025 27,00 26,72 -1,40% 26,68 27,34 26,96 26,72 26,79 15.757 17.783.026.300
2/1/2025 27,45 27,10 -0,37% 26,72 27,48 27,13 27,10 27,11 16.710 16.447.397.100
30/12/2024 27,71 27,20 -1,38% 27,20 27,85 27,57 27,20 27,40 17.040 38.443.516.700
27/12/2024 28,10 27,58 -0,86% 27,40 28,18 27,64 27,48 27,59 16.094 16.172.787.800
26/12/2024 27,93 27,82 -0,36% 27,58 28,08 27,81 27,81 27,83 14.571 12.735.188.300
23/12/2024 28,31 27,92 -2,82% 27,81 28,64 28,07 27,92 28,00 21.308 23.006.926.700
20/12/2024 28,27 28,73 +0,70% 28,06 29,31 28,67 28,63 28,73 24.672 36.745.065.000
19/12/2024 27,89 28,53 +3,29% 27,59 28,78 28,45 28,50 28,53 26.160 41.718.005.300
18/12/2024 29,19 27,62 -5,48% 27,45 29,22 28,19 27,50 27,63 42.824 39.520.081.500
17/12/2024 28,98 29,22 +1,18% 28,90 29,51 29,18 29,22 29,37 32.324 32.536.052.100
16/12/2024 30,33 28,88 -4,31% 28,86 30,36 29,29 28,88 28,90 45.492 51.488.578.700
13/12/2024 30,67 30,18 -1,85% 30,18 30,80 30,42 30,17 30,31 14.630 14.903.494.200
12/12/2024 31,04 30,75 -2,16% 30,40 31,20 30,87 30,75 30,89 28.963 38.223.021.600
11/12/2024 30,95 31,43 +1,91% 30,33 31,99 31,35 31,40 31,43 25.587 32.174.546.900
10/12/2024 30,86 30,84 +1,55% 30,40 30,99 30,60 30,78 30,87 15.821 25.218.282.300
9/12/2024 30,64 30,37 -0,78% 30,22 31,09 30,49 30,33 30,39 13.441 21.448.715.400
6/12/2024 31,63 30,61 -1,26% 30,41 31,76 30,86 30,59 30,64 27.972 57.265.759.000
5/12/2024 31,01 31,00 +0,91% 30,94 31,52 31,15 30,95 31,01 30.417 33.044.362.500
4/12/2024 30,10 30,72 +2,16% 29,92 30,74 30,45 30,57 30,72 28.302 36.133.668.200
3/12/2024 30,00 30,07 +0,20% 30,00 30,64 30,32 30,07 30,08 23.581 36.929.829.900
2/12/2024 30,09 30,01 -0,89% 29,90 30,47 30,09 30,00 30,02 28.662 37.328.436.700
29/11/2024 30,83 30,28 -2,01% 29,74 30,94 30,15 30,28 30,30 55.254 76.412.355.400
28/11/2024 31,81 30,90 -3,59% 30,51 31,84 30,95 30,88 30,91 29.211 45.996.216.600
27/11/2024 33,92 32,05 -5,23% 32,05 33,94 32,80 32,05 32,08 26.146 41.339.766.600
26/11/2024 33,34 33,82 +2,14% 33,05 34,07 33,72 33,81 33,89 13.426 19.320.090.000
25/11/2024 33,23 33,11 -0,57% 32,87 33,45 33,16 33,10 33,31 14.412 21.007.811.800
22/11/2024 33,37 33,30 +0,33% 32,87 33,55 33,18 33,28 33,30 16.437 26.103.112.500
21/11/2024 33,85 33,19 -2,75% 33,05 33,95 33,33 33,18 33,30 25.712 47.142.601.200
19/11/2024 34,00 34,13 -0,09% 33,85 34,30 34,10 34,13 34,19 15.057 15.705.411.000
18/11/2024 33,88 34,16 +0,03% 33,86 34,49 34,12 34,10 34,16 28.672 33.961.442.500
14/11/2024 33,55 34,15 +0,56% 33,55 34,31 34,12 34,13 34,15 20.123 22.616.659.200
13/11/2024 33,72 33,96 +0,18% 33,38 34,08 33,76 33,96 33,97 26.537 26.724.567.200
12/11/2024 33,60 33,90 +0,89% 32,75 34,29 33,67 33,88 33,91 38.261 58.806.221.900
11/11/2024 32,35 33,60 +3,38% 32,18 33,64 33,10 33,50 33,63 23.532 35.769.832.200
8/11/2024 32,35 32,50 -1,72% 32,02 32,72 32,31 32,48 32,50 18.891 17.979.632.700
7/11/2024 32,96 33,07 -0,63% 32,75 33,74 33,11 33,04 33,07 13.742 15.027.158.800
6/11/2024 32,38 33,28 +0,33% 32,16 33,44 32,81 33,24 33,29 19.380 27.894.078.200
5/11/2024 33,15 33,17 +0,21% 32,53 33,19 32,91 33,06 33,17 13.345 12.522.563.800
4/11/2024 32,01 33,10 +4,45% 31,95 33,15 32,72 33,10 33,12 22.792 32.206.678.600
1/11/2024 32,58 31,69 -2,55% 31,63 32,58 31,81 31,68 31,70 20.332 25.294.179.100
31/10/2024 32,57 32,52 -0,40% 32,28 32,86 32,53 32,52 32,58 10.796 22.133.285.700
30/10/2024 33,04 32,65 -0,94% 32,58 33,04 32,72 32,65 32,66 8.496 10.454.173.000
29/10/2024 33,36 32,96 -0,96% 32,80 33,49 33,07 32,91 32,97 12.521 23.063.328.300
28/10/2024 32,86 33,28 +2,18% 32,70 33,42 33,23 33,20 33,28 11.449 26.389.731.400
25/10/2024 32,50 32,57 -0,12% 32,38 32,67 32,53 32,48 32,57 11.387 12.805.401.500
24/10/2024 32,15 32,61 +1,05% 32,02 32,77 32,44 32,61 32,65 15.057 15.547.912.400
23/10/2024 32,20 32,27 -0,19% 31,82 32,36 32,12 32,27 32,28 25.797 24.644.673.500
22/10/2024 32,38 32,33 -1,28% 32,20 32,73 32,37 32,32 32,37 11.129 15.886.490.300
21/10/2024 33,18 32,75 -1,15% 32,54 33,18 32,70 32,75 32,76 15.005 21.125.425.200
18/10/2024 33,49 33,13 -0,18% 32,58 33,49 33,04 33,11 33,14 15.059 38.474.343.800
17/10/2024 32,89 33,19 -0,09% 32,56 33,37 33,04 33,15 33,20 15.553 33.560.727.900
16/10/2024 32,89 33,22 +0,36% 32,85 33,41 33,14 33,19 33,23 20.012 27.316.465.300
15/10/2024 32,80 33,10 +1,47% 32,73 33,35 33,12 33,08 33,11 19.106 23.338.082.100
14/10/2024 32,21 32,62 +1,46% 31,92 32,76 32,44 32,62 32,63 16.265 18.647.467.900
11/10/2024 32,06 32,15 +0,50% 31,67 32,36 32,02 32,15 32,19 11.592 10.108.405.900
10/10/2024 32,30 31,99 -1,33% 31,87 32,36 32,05 31,96 32,00 11.846 30.747.778.000
9/10/2024 32,20 32,42 -0,58% 32,06 32,58 32,31 32,29 32,42 19.714 16.982.656.000
8/10/2024 32,32 32,61 +0,71% 32,16 32,74 32,47 32,54 32,61 17.505 20.008.480.800
7/10/2024 32,68 32,38 -0,37% 32,07 32,81 32,37 32,36 32,38 13.269 9.774.469.800
4/10/2024 32,05 32,50 +0,65% 32,00 32,72 32,49 32,50 32,51 13.906 19.710.759.900
3/10/2024 32,03 32,29 -0,49% 31,61 32,42 32,02 32,26 32,30 23.717 27.747.403.200
2/10/2024 33,47 32,45 -1,40% 32,45 34,04 32,91 32,44 32,45 18.578 43.729.947.000
1/10/2024 33,45 32,91 -1,08% 32,55 33,50 32,98 32,90 32,96 21.420 22.264.118.600
30/9/2024 34,00 33,27 +0,30% 33,27 34,37 33,69 33,27 33,35 22.731 42.330.419.800
26/9/2024 32,96 33,17 +0,97% 32,68 33,50 33,08 33,13 33,18 22.575 37.275.083.000
25/9/2024 32,58 32,85 +0,46% 32,38 32,92 32,73 32,80 32,85 16.002 40.187.350.800
24/9/2024 32,97 32,70 -0,27% 32,38 33,16 32,75 32,68 32,72 26.675 26.499.119.800
23/9/2024 33,33 32,79 -1,62% 32,39 33,49 32,74 32,75 32,80 26.433 35.641.068.600
20/9/2024 34,55 33,33 -3,98% 33,33 34,76 33,52 33,32 33,42 31.731 55.216.326.400
19/9/2024 35,40 34,71 -1,42% 34,70 35,45 34,88 34,70 34,83 16.819 22.925.857.800
18/9/2024 34,85 35,21 -0,14% 34,85 35,90 35,32 35,21 35,22 15.966 28.012.257.100
17/9/2024 35,27 35,26 -0,09% 34,85 35,31 35,13 35,25 35,27 16.166 21.646.145.300
16/9/2024 34,93 35,29 +1,12% 34,74 35,33 35,15 35,28 35,29 12.437 24.590.213.600
13/9/2024 34,03 34,90 +2,47% 33,95 34,90 34,71 34,85 34,90 16.121 20.783.631.200
12/9/2024 34,51 34,06 -1,59% 33,95 34,51 34,12 34,06 34,14 14.463 16.820.251.700
11/9/2024 35,21 34,61 -1,95% 34,42 35,41 34,73 34,61 34,62 19.744 21.898.181.700
10/9/2024 35,40 35,30 -0,81% 34,99 35,47 35,24 35,30 35,31 8.971 16.916.652.800
9/9/2024 35,01 35,59 +1,71% 34,82 35,65 35,33 35,57 35,62 15.947 22.785.327.600
6/9/2024 35,25 34,99 -1,66% 34,87 35,64 35,12 34,93 35,00 10.208 12.216.601.000
5/9/2024 35,46 35,58 +0,28% 35,07 35,72 35,43 35,49 35,59 12.639 14.548.041.600
4/9/2024 35,22 35,48 +0,23% 35,17 36,21 35,68 35,47 35,50 20.933 22.340.506.100
3/9/2024 35,29 35,40 +0,28% 35,14 35,58 35,34 35,37 35,40 22.764 23.082.665.000
2/9/2024 35,65 35,30 -0,73% 34,96 35,72 35,24 35,30 35,31 14.325 12.419.647.000
30/8/2024 35,46 35,56 0,00% 35,18 35,76 35,53 35,54 35,58 25.161 55.298.230.500
29/8/2024 36,10 35,56 -2,20% 35,47 36,24 35,69 35,54 35,57 19.684 27.689.975.800
28/8/2024 35,95 36,36 +0,92% 35,54 36,42 36,05 36,35 36,37 14.818 20.727.174.300
27/8/2024 36,20 36,03 -0,72% 36,02 36,34 36,12 36,02 36,07 15.545 15.686.271.000
26/8/2024 36,45 36,29 -0,17% 36,05 36,58 36,28 36,28 36,30 13.119 25.890.795.100
23/8/2024 36,35 36,35 +0,66% 36,05 36,73 36,45 36,34 36,38 16.291 17.109.102.500
22/8/2024 36,60 36,11 -1,74% 36,02 36,77 36,31 36,10 36,18 17.852 22.646.664.900
21/8/2024 36,54 36,75 +0,82% 36,37 36,84 36,67 36,71 36,77 16.407 18.843.553.500
20/8/2024 36,37 36,45 +0,39% 36,22 36,70 36,45 36,45 36,50 27.979 27.266.319.800
19/8/2024 36,37 36,31 +0,67% 35,72 36,58 36,27 36,31 36,38 41.126 29.356.400.900
16/8/2024 36,36 36,07 -0,33% 35,93 36,96 36,44 36,07 36,08 9.518 46.914.378.500
15/8/2024 35,06 36,19 +3,40% 35,06 36,24 35,96 36,19 36,20 1.091 37.123.655.100
14/8/2024 35,61 35,00 -1,69% 34,43 35,69 35,04 34,99 35,00 3.778 78.521.673.200
13/8/2024 35,18 35,60 +1,54% 35,07 35,75 35,52 35,59 35,60 4.445 49.014.056.200
12/8/2024 34,90 35,06 +1,56% 34,72 35,29 35,06 35,05 35,08 3.166 32.917.166.700
9/8/2024 34,62 34,52 +0,35% 34,32 34,95 34,56 34,51 34,56 2.392 24.960.364.100
8/8/2024 33,54 34,40 +2,53% 33,34 34,48 34,20 34,40 34,41 5.846 25.628.253.600
7/8/2024 32,50 33,55 +3,93% 32,41 33,55 33,19 33,46 33,55 8.215 31.403.192.000
6/8/2024 32,06 32,28 +1,54% 32,00 32,71 32,25 32,25 32,35 8.132 39.661.696.100
5/8/2024 31,45 31,79 -2,90% 30,90 32,03 31,69 31,77 31,80 6.446 43.351.767.400
2/8/2024 32,76 32,74 -0,09% 32,65 33,68 33,09 32,71 32,74 2.893 41.240.446.800
1/8/2024 32,90 32,77 +0,49% 32,69 33,32 33,00 32,77 32,81 8.316 33.082.761.400
31/7/2024 32,15 32,61 +1,75% 32,09 32,74 32,54 32,55 32,61 9.099 18.817.074.300
30/7/2024 32,15 32,05 -0,77% 32,01 32,39 32,17 32,05 32,09 542 13.439.508.500
29/7/2024 32,45 32,30 -0,86% 32,22 32,56 32,37 32,30 32,33 6.542 20.170.102.500
26/7/2024 32,20 32,58 +1,62% 32,03 32,75 32,49 32,57 32,58 6.139 21.135.399.600
25/7/2024 31,81 32,06 +0,28% 31,55 32,26 31,96 32,05 32,07 6.733 27.351.656.000
24/7/2024 32,15 31,97 -0,71% 31,84 32,26 32,09 31,96 31,97 7.990 25.493.620.600
23/7/2024 32,08 32,20 +0,16% 32,01 32,33 32,15 32,15 32,21 1.814 19.644.222.800
22/7/2024 31,85 32,15 +1,26% 31,85 32,50 32,27 32,15 32,13 5.024 16.224.733.900
19/7/2024 31,68 31,75 +0,22% 31,62 32,24 31,85 31,70 31,66 1.306 23.096.064.500
18/7/2024 32,20 31,68 -2,46% 31,55 32,49 31,78 31,67 31,68 4.949 22.755.914.900
17/7/2024 31,84 32,48 +1,34% 31,84 32,59 32,34 32,44 32,49 7.779 19.132.320.800
16/7/2024 32,30 32,05 -0,37% 31,95 32,35 32,10 32,05 32,07 4.012 26.123.722.500
15/7/2024 32,75 32,17 -1,08% 32,12 32,75 32,26 32,16 32,19 8.720 13.492.835.200
12/7/2024 31,79 32,52 +2,26% 31,64 32,52 32,32 32,40 32,52 4.918 17.788.626.400
11/7/2024 32,10 31,80 +0,28% 31,55 32,10 31,90 31,80 31,81 8.768 67.815.460.400
10/7/2024 32,20 31,71 -0,84% 31,58 32,33 31,83 31,71 31,73 6.052 30.219.350.700
9/7/2024 32,39 31,98 -1,27% 31,74 32,39 32,02 31,97 32,00 3.890 50.982.258.000
8/7/2024 32,09 32,39 -0,55% 32,06 32,80 32,51 32,38 32,39 9.161 31.634.581.800
5/7/2024 32,37 32,57 +0,59% 31,94 32,76 32,43 32,56 32,59 8.878 19.849.401.700
4/7/2024 32,60 32,38 +0,28% 32,15 32,72 32,50 32,33 32,38 9.723 42.948.815.900
3/7/2024 31,60 32,29 +3,13% 31,58 32,57 32,27 32,27 32,32 7.276 40.132.609.200
2/7/2024 31,14 31,31 +0,35% 30,81 31,46 31,22 31,31 31,40 6.263 26.983.363.000
1/7/2024 30,98 31,20 +0,94% 30,70 31,52 31,04 31,07 31,20 5.670 107.117.191.200
28/6/2024 32,37 30,91 -3,98% 29,99 32,51 31,03 30,91 30,93 6.002 75.032.426.600
27/6/2024 32,26 32,19 -0,77% 32,12 32,59 32,29 32,18 32,19 6.296 34.450.941.300
26/6/2024 32,37 32,44 -0,89% 31,92 32,57 32,27 32,44 32,45 3.768 33.152.533.800
25/6/2024 33,05 32,73 -0,46% 32,62 33,25 32,83 32,73 32,80 5.025 19.360.411.900
24/6/2024 32,36 32,88 +1,23% 32,30 33,15 32,94 32,88 32,90 2.065 27.233.274.700
21/6/2024 31,59 32,48 +2,04% 31,51 32,55 32,31 32,46 32,49 6.284 55.382.619.400
20/6/2024 32,33 31,83 -1,30% 31,74 32,75 32,09 31,82 31,83 4.893 31.342.723.100
19/6/2024 31,85 32,25 +0,97% 31,49 32,25 31,95 32,15 32,25 7.301 18.558.024.100
18/6/2024 31,72 31,94 +0,85% 31,65 32,27 31,97 31,93 31,94 8.365 38.054.325.500
17/6/2024 31,72 31,67 -0,72% 31,37 31,89 31,62 31,60 31,67 7.176 24.915.336.500
14/6/2024 31,74 31,90 +0,06% 31,48 31,99 31,74 31,82 31,90 3.309 37.738.058.400
13/6/2024 31,79 31,88 +0,60% 31,47 32,21 31,84 31,85 31,88 1.771 36.036.838.000
12/6/2024 32,33 31,69 -1,68% 31,59 32,74 31,89 31,73 31,70 9.638 43.624.754.200
11/6/2024 31,86 32,23 +1,99% 31,72 32,33 32,13 32,23 32,25 9.440 18.790.729.800
10/6/2024 32,71 31,60 -3,30% 31,43 32,89 31,89 31,58 31,62 6.305 32.403.251.800
7/6/2024 32,85 32,68 -1,86% 32,46 33,14 32,88 32,65 32,69 9.827 30.264.896.600
6/6/2024 32,56 33,30 +2,49% 32,52 33,33 33,09 33,28 33,15 7.012 24.152.421.200
5/6/2024 32,10 32,49 +0,68% 32,03 32,62 32,40 32,42 32,49 105 22.382.953.000
4/6/2024 32,39 32,27 -0,89% 32,01 32,51 32,32 32,25 32,27 8.970 22.143.862.200
3/6/2024 31,81 32,56 +3,07% 31,72 32,87 32,35 32,56 32,60 6.045 40.282.517.900
31/5/2024 32,01 31,59 -1,06% 31,59 32,17 31,75 31,59 31,60 531 29.853.822.700
29/5/2024 32,15 31,93 -0,96% 31,71 32,15 31,88 31,91 31,93 5.997 22.788.719.600
28/5/2024 32,70 32,24 +0,03% 32,03 32,83 32,35 32,21 32,25 7.669 35.798.593.200
27/5/2024 32,45 32,23 +0,40% 31,83 32,48 32,03 32,21 32,25 2.153 17.899.226.700
24/5/2024 32,44 32,10 -1,35% 31,99 32,53 32,25 32,10 32,18 1.898 28.648.405.500
23/5/2024 33,08 32,54 -1,72% 32,37 33,30 32,64 32,53 32,54 6.368 31.918.170.100
22/5/2024 33,85 33,11 -2,93% 33,02 33,93 33,32 33,11 33,12 7.017 26.972.791.200
21/5/2024 34,17 34,11 -0,96% 34,01 34,50 34,19 34,10 34,18 4.182 25.492.441.400
20/5/2024 34,85 34,44 -1,74% 34,39 35,05 34,67 34,43 34,49 9.166 20.732.235.100
17/5/2024 35,39 35,05 -1,60% 34,91 35,66 35,04 35,05 35,06 3.474 57.969.107.800
16/5/2024 35,68 35,62 +0,48% 35,17 35,85 35,57 35,62 35,64 858 52.266.825.500
15/5/2024 35,00 35,45 +2,19% 34,84 35,65 35,31 35,45 35,46 6.071 40.740.653.600
14/5/2024 34,20 34,69 +1,82% 34,20 35,37 34,78 34,69 34,74 5.711 53.612.062.700
13/5/2024 33,93 34,07 +1,64% 33,72 34,56 34,05 34,07 34,12 7.008 28.578.278.200
10/5/2024 33,39 33,52 +0,93% 33,27 33,81 33,58 33,50 33,53 4.651 39.530.083.000
9/5/2024 34,36 33,21 -4,05% 32,83 34,62 33,25 33,20 33,24 5.118 51.794.089.000
8/5/2024 35,06 34,61 -2,01% 34,37 35,12 34,68 34,61 34,65 7.470 23.788.480.000
7/5/2024 35,42 35,32 +0,48% 35,13 35,90 35,52 35,29 35,32 8.391 28.287.042.100
6/5/2024 35,32 35,15 -0,48% 34,85 35,62 35,24 35,13 35,15 3.679 25.705.872.200
3/5/2024 34,72 35,32 +3,37% 34,67 35,58 35,23 35,30 35,34 4.103 41.793.095.700
2/5/2024 33,67 34,17 +2,31% 33,67 34,36 34,02 34,16 34,22 3.535 31.048.626.700
30/4/2024 33,70 33,40 -1,59% 33,33 33,88 33,49 33,40 33,41 1.804 21.050.252.100
29/4/2024 33,94 33,94 -0,47% 33,75 34,10 33,96 33,91 33,94 4.456 16.956.580.500
26/4/2024 33,05 34,10 +4,60% 32,73 34,23 33,73 34,08 34,11 7.869 39.854.455.400
25/4/2024 32,50 32,60 -0,46% 32,31 32,88 32,60 32,60 32,61 8.353 32.990.584.600
24/4/2024 32,62 32,75 0,00% 32,25 32,75 32,60 32,73 32,76 5.435 18.290.716.400
23/4/2024 33,04 32,75 -1,71% 32,50 33,17 32,83 32,73 32,80 1.510 42.653.517.100
22/4/2024 32,75 33,32 +2,15% 32,46 33,32 32,98 33,23 33,32 840 18.587.042.800
19/4/2024 32,80 32,62 +0,28% 32,41 32,91 32,65 32,60 32,65 9.959 18.420.136.300
18/4/2024 32,76 32,53 -0,64% 32,30 33,07 32,60 32,53 32,59 4.927 26.657.750.800
17/4/2024 33,35 32,74 -1,68% 32,52 33,68 32,87 32,74 32,79 726 32.696.674.100
16/4/2024 33,46 33,30 -1,01% 32,92 33,77 33,40 33,29 33,30 5.231 43.451.582.400
15/4/2024 34,35 33,64 -1,92% 33,40 34,41 33,64 33,64 33,70 6.806 37.056.814.900
12/4/2024 34,85 34,30 -1,21% 34,01 34,85 34,23 34,28 34,30 9.754 26.383.820.000
11/4/2024 35,10 34,72 -0,80% 34,43 35,20 34,68 34,72 34,73 9.780 25.503.504.500
10/4/2024 36,10 35,00 -3,66% 34,82 36,30 35,19 34,98 35,00 7.580 50.064.820.300
9/4/2024 36,33 36,33 +0,03% 36,15 36,67 36,31 36,33 36,35 5.228 24.392.021.400
8/4/2024 35,40 36,32 +2,60% 35,24 36,47 36,12 36,32 36,35 106 27.264.949.800
5/4/2024 35,68 35,40 -1,09% 35,10 35,78 35,42 35,39 35,46 9.980 28.708.819.700
4/4/2024 35,69 35,79 +0,90% 35,52 36,79 36,13 35,78 35,79 1.871 28.340.651.800
3/4/2024 35,53 35,47 -0,03% 34,86 35,77 35,29 35,47 35,48 4.544 33.716.749.100
2/4/2024 35,51 35,48 -0,08% 34,77 35,70 35,18 35,48 35,55 3.381 41.759.921.800
1/4/2024 36,55 35,51 -2,53% 35,51 36,64 35,75 35,50 35,60 7.816 24.185.800.100
28/3/2024 37,06 36,43 -1,81% 36,43 37,10 36,61 36,43 36,44 7.680 23.405.765.800
27/3/2024 37,31 37,10 -0,51% 36,64 37,63 37,02 37,08 37,11 3.628 40.953.745.700
26/3/2024 36,70 37,29 +1,00% 36,70 37,60 37,35 37,29 37,30 91 24.818.463.100
25/3/2024 36,60 36,92 +0,63% 36,34 37,09 36,83 36,85 36,93 2.545 15.628.204.700
22/3/2024 36,94 36,69 -1,56% 36,69 37,13 36,87 36,68 36,70 5.658 17.656.190.900
21/3/2024 37,30 37,27 -0,08% 36,95 37,52 37,19 37,26 37,30 4.584 20.479.173.400
20/3/2024 36,20 37,30 +2,47% 36,11 37,49 36,95 37,28 37,30 4.343 29.558.004.500
19/3/2024 35,90 36,40 +1,25% 35,78 36,48 36,22 36,40 36,41 7.527 22.110.291.000
18/3/2024 36,60 35,95 -0,88% 35,62 36,65 35,97 35,89 35,95 4.467 20.942.231.100
15/3/2024 37,07 36,27 -2,45% 36,27 37,57 36,66 36,27 36,34 7.494 48.164.139.500
14/3/2024 37,47 37,18 -0,59% 36,80 37,56 37,10 37,18 37,23 8.995 20.251.278.400
13/3/2024 36,29 37,40 +2,69% 36,26 37,65 37,26 37,40 37,50 5.985 32.024.630.300
12/3/2024 35,81 36,42 +2,42% 35,66 36,72 36,27 36,41 36,42 6.401 20.973.482.000
11/3/2024 35,50 35,56 -0,20% 35,41 35,75 35,58 35,56 35,62 5.787 20.640.692.900
8/3/2024 35,33 35,63 +0,17% 34,82 36,09 35,56 0,00 0,00 7.396 31.111.752.000
7/3/2024 35,50 35,57 -0,34% 35,09 35,88 35,42 35,50 35,57 3.737 20.823.945.300
6/3/2024 35,54 35,69 +0,39% 35,40 36,16 35,87 35,67 35,77 41 42.454.057.200
5/3/2024 36,01 35,55 -1,30% 35,29 36,27 35,60 35,55 35,56 9.281 24.972.416.500
4/3/2024 36,01 36,02 +0,03% 35,48 36,30 35,90 36,00 36,10 7.029 18.200.793.500
1/3/2024 36,31 36,01 -1,04% 35,86 36,40 36,07 36,01 36,09 6.633 20.075.324.600
29/2/2024 36,20 36,39 0,00% 35,87 36,62 36,31 36,36 36,39 5.028 27.891.083.600
28/2/2024 36,40 36,39 -0,46% 36,04 36,65 36,33 36,36 36,39 8.273 27.383.412.700
27/2/2024 37,22 36,56 -1,06% 36,25 37,22 36,61 36,56 36,61 5.055 35.707.531.600
26/2/2024 36,90 36,95 0,00% 36,69 37,30 36,99 36,95 37,00 9.943 14.196.349.100
23/2/2024 38,00 36,95 -2,30% 36,59 38,00 37,06 0,00 0,00 7.914 23.264.623.600
22/2/2024 38,06 37,82 -0,55% 37,67 38,11 37,89 37,81 37,83 2.132 13.355.149.900
21/2/2024 37,31 38,03 +1,93% 36,91 38,03 37,77 38,00 38,03 1.589 56.174.510.500
20/2/2024 36,58 37,31 +1,14% 36,58 37,60 37,28 37,18 37,32 2.743 23.308.520.700
19/2/2024 36,11 36,89 +1,29% 36,01 36,96 36,66 36,73 36,89 2.852 13.383.344.500
16/2/2024 36,73 36,42 -0,82% 36,09 36,83 36,48 36,42 36,54 5.349 17.949.903.700
15/2/2024 37,08 36,72 -0,81% 36,31 37,20 36,80 36,71 36,76 8.317 29.899.959.700
14/2/2024 37,12 37,02 -1,46% 36,84 37,39 37,07 37,00 37,08 6.480 17.450.016.800
9/2/2024 37,32 37,57 +0,64% 37,16 37,69 37,41 0,00 0,00 8.658 31.036.660.100
8/2/2024 38,24 37,33 -2,74% 37,24 38,60 37,87 37,33 37,38 2.603 44.590.933.900
7/2/2024 37,55 38,38 +2,21% 37,36 38,47 37,87 38,36 38,38 4.140 37.345.562.400
6/2/2024 36,96 37,55 +1,54% 36,62 37,60 37,36 37,54 37,59 4.460 33.984.090.700
5/2/2024 37,20 36,98 +0,85% 36,00 37,30 36,60 36,84 36,98 151 18.473.774.100
2/2/2024 36,76 36,67 -0,03% 36,15 37,08 36,58 36,66 36,75 7.224 29.922.377.400
1/2/2024 36,09 36,68 +1,83% 35,77 36,74 36,38 36,68 36,70 1.993 28.012.770.100
31/1/2024 36,00 36,02 +0,33% 35,66 36,47 36,06 36,00 36,04 7.209 40.449.280.600
30/1/2024 36,66 35,90 -2,07% 35,56 36,75 35,96 35,88 35,90 2.275 28.572.325.500
29/1/2024 37,05 36,66 -1,03% 36,50 37,05 36,67 36,64 36,68 1.088 11.212.572.300
26/1/2024 37,36 37,04 +0,11% 36,83 37,37 37,05 36,99 37,04 3.006 24.547.763.900
25/1/2024 37,33 37,00 -1,02% 36,77 37,61 37,19 36,96 37,00 8.053 30.911.698.200
24/1/2024 37,55 37,38 +0,35% 37,00 37,77 37,35 37,36 37,38 1.786 29.271.399.900
23/1/2024 37,01 37,25 +1,06% 36,73 37,34 37,11 37,25 37,28 2.520 34.014.873.000
22/1/2024 36,83 36,86 +0,11% 36,10 37,00 36,55 36,84 36,86 723 29.400.596.900
19/1/2024 36,83 36,82 +0,74% 36,24 37,06 36,73 36,82 36,88 107 34.439.774.700
18/1/2024 37,05 36,55 -1,11% 36,10 37,13 36,42 36,55 36,59 439 32.445.543.200
17/1/2024 37,80 36,96 -2,33% 36,58 38,03 37,23 36,95 36,97 7.243 56.107.007.500
16/1/2024 38,00 37,84 -1,64% 37,67 38,26 37,87 37,84 37,85 6.489 24.183.748.400
15/1/2024 38,34 38,47 +0,34% 38,01 38,63 38,35 38,43 38,49 8.245 8.690.955.500
12/1/2024 37,44 38,34 +2,27% 36,55 38,50 38,05 38,32 38,34 2.848 35.135.067.700
11/1/2024 37,67 37,49 -0,72% 37,16 37,87 37,52 37,48 37,50 1.173 24.431.886.100
10/1/2024 37,83 37,76 -0,05% 37,33 38,11 37,65 37,75 37,77 6.247 19.968.158.400
9/1/2024 37,62 37,78 -0,34% 37,58 38,15 37,86 37,78 37,79 6.074 27.017.063.600
8/1/2024 36,60 37,91 +3,21% 36,60 37,91 37,49 37,84 37,91 8.963 29.163.270.600
5/1/2024 35,89 36,73 +2,14% 35,70 37,09 36,35 36,62 36,76 8.794 31.398.382.400
4/1/2024 36,42 35,96 -1,59% 35,47 36,49 36,03 35,96 35,97 6.401 27.710.628.500
3/1/2024 37,01 36,54 -1,85% 36,44 37,52 36,78 36,54 36,55 106 37.374.822.600
2/1/2024 37,61 37,23 -1,01% 36,85 37,82 37,19 37,21 37,23 4.062 18.674.639.000
28/12/2023 37,55 37,61 +0,13% 37,43 38,12 37,77 37,61 37,62 5.475 20.203.421.400
27/12/2023 37,10 37,56 +0,72% 37,03 37,89 37,54 37,56 37,57 4.687 19.056.922.600
26/12/2023 36,80 37,29 +1,33% 36,60 37,37 37,17 37,27 37,29 1.249 12.491.626.500
22/12/2023 36,88 36,80 +0,38% 36,18 36,88 36,64 36,76 36,81 8.315 17.697.536.700
21/12/2023 36,96 36,66 +0,08% 36,05 36,96 36,44 36,65 36,66 6.869 23.108.286.500
20/12/2023 36,90 36,63 -1,16% 36,26 37,03 36,69 36,63 36,65 7.794 20.439.959.500
19/12/2023 36,82 37,06 +0,16% 36,68 37,48 37,05 37,06 37,09 5.623 16.847.642.400
18/12/2023 36,85 37,00 +1,40% 36,45 37,17 36,86 36,90 37,00 4.422 24.024.201.200
15/12/2023 36,90 36,49 -0,95% 35,88 37,24 36,50 36,40 36,49 8.816 34.033.721.300
14/12/2023 36,01 36,84 +2,96% 35,84 37,12 36,63 36,82 36,84 6.318 41.885.173.200
13/12/2023 34,47 35,78 +4,13% 34,20 36,00 35,29 35,76 35,78 7.941 34.130.607.600
12/12/2023 34,68 34,36 -0,46% 34,10 34,73 34,32 34,28 34,37 2.571 11.200.261.800
11/12/2023 34,03 34,52 +0,44% 34,03 34,66 34,47 34,50 34,54 1.250 9.649.310.300
8/12/2023 34,20 34,37 +1,00% 33,91 34,62 34,22 34,35 34,37 8.594 18.922.721.900
7/12/2023 34,42 34,03 -0,70% 33,68 34,85 34,17 33,85 34,04 7.259 27.287.047.400
6/12/2023 34,99 34,27 -1,52% 34,04 35,07 34,32 34,26 34,34 894 19.176.899.300
5/12/2023 34,92 34,80 -0,51% 34,53 35,08 34,78 34,78 34,82 7.958 16.737.536.800
4/12/2023 35,07 34,98 -0,68% 34,87 35,35 35,04 34,96 34,98 6.360 19.541.321.200
1/12/2023 35,44 35,22 -0,90% 34,59 35,52 35,24 35,20 35,22 5.911 45.078.082.400
30/11/2023 34,70 35,54 +2,42% 34,33 35,60 35,08 35,51 35,54 2.289 43.416.798.500
29/11/2023 34,10 34,70 +2,06% 33,93 34,70 34,46 34,68 34,70 3.874 31.123.262.300
28/11/2023 33,87 34,00 +0,44% 33,59 34,23 34,00 33,98 34,02 6.572 21.800.324.700
27/11/2023 33,70 33,85 +1,35% 33,09 34,01 33,68 33,79 33,86 3.186 21.714.270.700
24/11/2023 33,70 33,40 -0,89% 33,17 33,70 33,38 33,33 33,41 1.830 8.930.514.200
23/11/2023 33,55 33,70 +1,11% 33,04 34,03 33,81 33,69 33,80 2.162 22.055.008.600
22/11/2023 32,96 33,33 +2,08% 32,80 33,70 33,27 33,32 33,34 4.814 26.818.000.400
21/11/2023 32,81 32,65 -1,75% 32,34 32,99 32,58 32,62 32,67 604 23.987.748.500
20/11/2023 33,70 33,23 -0,69% 32,92 33,79 33,33 33,22 33,25 3.004 37.021.441.500
17/11/2023 34,13 33,46 -1,76% 33,28 34,26 33,63 33,42 33,46 4.986 25.439.019.500
16/11/2023 34,27 34,06 -0,21% 33,84 34,79 34,14 34,05 34,07 6.638 44.373.363.900
14/11/2023 33,80 34,13 +1,85% 33,44 34,71 34,25 34,13 34,14 3.785 37.158.367.800
13/11/2023 33,90 33,51 -1,09% 33,31 33,95 33,51 33,51 33,53 2.211 15.475.694.600
10/11/2023 32,70 33,88 +4,09% 32,66 34,07 33,69 33,88 33,89 7.972 37.924.252.200
9/11/2023 33,88 32,55 -3,21% 32,45 33,89 32,90 32,55 32,56 2.059 21.150.879.100
8/11/2023 33,06 33,63 +2,37% 32,63 33,93 33,39 33,63 33,64 2.454 52.340.563.000
7/11/2023 32,00 32,85 +1,86% 32,00 33,11 32,80 32,85 32,86 1.680 43.232.681.400
6/11/2023 32,03 32,25 +0,88% 31,50 32,43 31,98 32,25 32,26 8.941 23.163.839.700
3/11/2023 30,38 31,97 +8,23% 30,13 31,99 31,27 31,96 31,99 6.109 56.028.305.200
1/11/2023 29,84 29,54 -0,20% 29,45 30,00 29,66 29,54 29,58 9.168 31.077.894.500
31/10/2023 29,58 29,60 +0,14% 29,12 29,82 29,45 29,60 29,61 1.496 35.409.001.300
30/10/2023 30,60 29,56 -2,25% 29,33 30,62 29,69 29,55 29,57 8.881 26.262.639.600
27/10/2023 31,14 30,24 -2,83% 30,06 31,57 30,58 30,24 30,27 764 25.236.160.700
26/10/2023 31,11 31,12 +0,88% 30,38 31,36 30,96 31,11 31,20 9.771 25.284.244.500
25/10/2023 30,86 30,85 -0,03% 30,35 31,15 30,74 30,83 30,88 9.470 32.997.180.500
24/10/2023 30,47 30,86 +1,65% 30,41 31,24 30,80 30,85 30,87 7.425 27.400.259.400
23/10/2023 29,07 30,36 +3,87% 29,07 30,78 30,28 30,35 30,38 1.789 41.474.547.300
20/10/2023 29,01 29,23 -0,10% 28,87 29,62 29,23 29,21 29,24 1.453 20.419.497.500
19/10/2023 29,38 29,26 -0,37% 29,24 30,04 29,64 29,26 29,28 5.733 21.072.661.500
18/10/2023 29,91 29,37 -2,88% 29,19 30,18 29,41 29,37 29,39 6.225 37.876.517.600
17/10/2023 30,37 30,24 -1,91% 30,00 30,86 30,38 30,23 30,26 8.873 17.795.023.500
16/10/2023 31,11 30,83 -0,42% 30,83 31,29 31,02 30,81 30,86 45 15.096.630.400
13/10/2023 32,15 30,96 -2,92% 30,76 32,22 31,34 30,95 31,00 3.450 34.630.747.900
11/10/2023 31,50 31,89 +2,57% 31,15 31,90 31,59 31,86 31,89 7.840 32.361.452.500
10/10/2023 30,85 31,09 +1,30% 30,64 31,34 31,08 31,08 31,10 2.044 12.070.084.100
9/10/2023 30,86 30,69 -0,78% 30,25 31,00 30,67 30,69 30,70 4.233 26.249.481.500
6/10/2023 30,42 30,93 +0,39% 29,65 31,35 30,47 30,92 31,09 3.029 29.258.393.600
5/10/2023 30,70 30,81 -0,06% 30,42 31,10 30,73 30,80 30,84 7.956 15.322.767.700
4/10/2023 30,08 30,83 +2,49% 30,07 31,09 30,71 30,82 30,85 906 18.442.495.400
3/10/2023 30,29 30,08 -1,80% 29,94 30,65 30,22 30,06 30,11 7.152 22.000.274.900
2/10/2023 31,07 30,63 -1,42% 30,18 31,12 30,59 30,63 30,80 8.105 23.155.762.600
29/9/2023 31,06 31,07 +1,14% 30,74 31,28 31,04 31,05 31,07 2.145 18.820.625.500
28/9/2023 29,85 30,72 +2,78% 29,73 31,02 30,52 30,70 30,74 1.138 31.962.853.100
27/9/2023 30,28 29,89 -1,06% 29,18 30,65 29,74 29,86 29,89 9.483 53.173.175.900
26/9/2023 30,95 30,21 -2,23% 30,13 30,97 30,55 30,21 30,25 7.333 28.805.014.400
25/9/2023 30,97 30,90 -0,39% 30,54 31,06 30,92 30,87 30,90 8.872 23.142.082.400
22/9/2023 30,91 31,02 +0,62% 30,81 31,46 31,17 31,01 31,02 6.702 30.959.016.400
21/9/2023 30,34 30,83 -0,74% 30,01 31,01 30,69 30,83 30,84 8.683 44.773.125.000
20/9/2023 31,77 31,06 -1,08% 31,02 31,77 31,43 31,06 31,07 5.038 27.976.431.100
19/9/2023 32,10 31,40 -2,64% 31,26 32,39 31,54 31,38 31,40 9.484 30.995.771.300
18/9/2023 32,59 32,25 -1,68% 31,99 32,79 32,32 32,25 32,28 5.823 20.135.097.800
15/9/2023 33,55 32,80 -2,38% 32,74 33,58 32,90 32,80 32,82 36 54.014.745.800
14/9/2023 33,19 33,60 +2,31% 32,52 33,60 33,29 33,52 33,60 1.168 39.354.083.700
13/9/2023 31,65 32,84 +3,76% 31,60 33,16 32,83 32,82 32,84 1.010 56.969.863.500
12/9/2023 31,04 31,65 +2,16% 30,98 31,84 31,62 31,64 31,65 3.883 18.882.660.900
11/9/2023 30,94 30,98 +1,04% 30,42 31,13 30,86 30,98 31,00 6.089 18.212.590.700
8/9/2023 30,87 30,66 -0,97% 30,53 31,08 30,77 30,65 30,68 7.917 18.232.136.300
6/9/2023 31,47 30,96 -1,59% 30,71 31,69 31,04 30,84 30,96 5.876 17.556.065.700
5/9/2023 31,49 31,46 -0,98% 31,11 31,99 31,60 31,44 31,48 1.971 28.494.048.100
4/9/2023 32,18 31,77 -1,64% 31,56 32,60 31,95 31,72 31,77 2.125 16.722.993.200
1/9/2023 32,49 32,30 -0,52% 32,25 33,12 32,55 32,30 32,38 7.860 31.736.579.600
31/8/2023 32,69 32,47 -1,19% 32,04 32,85 32,36 32,44 32,47 4.675 21.374.357.700
30/8/2023 33,26 32,86 -0,84% 32,67 33,46 32,90 32,85 32,90 1.249 16.315.910.000
29/8/2023 32,77 33,14 +2,13% 32,40 33,20 32,96 33,08 33,14 4.441 19.119.412.300
28/8/2023 32,47 32,45 +0,78% 31,98 32,83 32,34 32,45 32,50 4.880 18.801.580.300
25/8/2023 32,71 32,20 -1,26% 31,57 32,76 31,99 32,14 32,20 2.216 25.442.183.600
24/8/2023 32,66 32,61 -0,18% 32,43 33,04 32,75 32,61 32,70 6.804 40.641.463.200
23/8/2023 31,60 32,67 +3,78% 31,46 32,87 32,30 32,67 32,69 9.885 35.560.783.000
22/8/2023 30,87 31,48 +3,38% 30,80 31,53 31,19 31,44 31,48 2.932 34.714.109.600
21/8/2023 30,45 30,45 -0,81% 30,21 30,97 30,44 30,45 30,52 8.317 23.104.300.800
18/8/2023 29,94 30,70 +1,49% 29,82 30,92 30,68 30,69 30,73 4.824 26.724.210.700
17/8/2023 31,30 30,25 -2,70% 30,03 31,32 30,45 30,25 30,27 1.460 36.283.611.700
16/8/2023 31,97 31,09 -2,20% 30,93 32,33 31,45 31,09 31,11 3.072 33.978.819.100
15/8/2023 32,82 31,79 -2,60% 31,66 32,82 32,12 31,79 31,80 2.131 24.224.826.700
14/8/2023 32,59 32,64 +1,12% 31,76 32,65 32,50 32,60 32,65 6.901 67.864.177.800
11/8/2023 32,85 32,28 -1,74% 32,10 32,90 32,41 32,28 32,30 8.172 26.741.229.100
10/8/2023 33,01 32,85 -0,21% 32,60 33,58 33,06 32,81 32,85 966 38.848.266.000
9/8/2023 33,22 32,92 -0,24% 32,23 33,32 32,96 32,92 32,94 740 54.848.431.200
8/8/2023 32,01 33,00 -0,03% 31,30 33,24 32,77 32,96 33,03 9.091 29.921.310.100
7/8/2023 32,65 33,01 +0,18% 32,51 33,17 32,88 33,01 33,03 7.223 25.066.841.400
4/8/2023 33,20 32,95 -1,32% 32,83 33,72 33,18 32,93 32,95 4.311 21.911.073.700
3/8/2023 33,52 33,39 +0,54% 33,11 34,23 33,57 33,39 33,40 260 31.385.992.000
2/8/2023 33,50 33,21 -1,75% 32,65 33,69 33,13 33,19 33,21 8.830 28.948.679.700
1/8/2023 33,78 33,80 -0,62% 33,15 33,95 33,61 33,79 33,80 718 20.768.536.300
31/7/2023 33,75 34,01 +0,50% 33,65 34,16 33,93 33,96 34,01 1.029 22.551.239.400
28/7/2023 33,73 33,84 +0,86% 33,30 33,99 33,63 33,84 33,86 3.213 13.069.880.400
27/7/2023 33,81 33,55 -0,83% 33,42 34,32 33,77 33,53 33,56 2.060 24.510.554.300
26/7/2023 33,61 33,83 +0,80% 33,20 33,96 33,62 33,80 33,84 9.171 19.703.730.800
25/7/2023 34,00 33,56 -0,42% 33,35 34,37 33,70 33,56 33,61 2.452 33.140.419.400
24/7/2023 33,83 33,70 -1,12% 33,35 34,10 33,58 33,70 33,72 9.889 25.088.045.300
21/7/2023 33,48 34,08 +2,28% 33,38 34,48 34,18 34,06 34,13 118 29.557.295.700
20/7/2023 33,19 33,32 +1,31% 32,69 33,37 33,10 33,31 33,33 1.914 23.849.449.400
19/7/2023 33,30 32,89 -1,14% 32,57 33,30 32,88 32,86 32,89 8.789 27.482.016.400
18/7/2023 32,92 33,27 +1,06% 32,66 33,46 33,14 33,26 33,29 4.410 22.017.992.400
17/7/2023 31,80 32,92 +3,13% 31,64 32,92 32,53 32,81 32,92 9.856 23.828.194.800
14/7/2023 31,97 31,92 -1,78% 31,72 32,47 31,97 31,90 31,93 8.962 28.946.736.600
13/7/2023 31,60 32,50 +2,85% 31,60 32,51 32,32 32,50 32,51 5.793 26.648.368.600
12/7/2023 31,53 31,60 +0,54% 31,22 32,09 31,64 31,55 31,61 7.192 20.382.023.300
11/7/2023 31,60 31,43 -0,54% 30,60 31,70 31,21 31,42 31,45 5.896 30.476.935.800
10/7/2023 32,15 31,60 -1,89% 31,52 32,34 31,82 31,60 31,61 2.998 24.350.300.300
7/7/2023 31,01 32,21 +4,41% 30,91 32,52 32,11 32,20 32,22 1.909 35.932.730.000
6/7/2023 31,69 30,85 -3,95% 30,83 32,00 31,11 30,84 30,85 5.432 31.870.865.400
5/7/2023 31,93 32,12 -0,59% 31,92 32,86 32,48 32,12 32,19 8.554 24.337.956.200
4/7/2023 32,15 32,31 -0,19% 31,88 32,33 32,14 32,30 32,32 8.716 10.159.999.100
3/7/2023 31,59 32,37 +2,93% 31,58 32,54 31,90 32,37 32,38 4.988 52.619.226.900
30/6/2023 31,13 31,45 +1,62% 30,90 32,05 31,62 31,43 31,45 4.833 45.333.710.200
29/6/2023 30,00 30,95 +3,17% 29,83 31,12 30,82 30,95 30,96 1.725 27.426.563.300
28/6/2023 29,67 30,00 +0,33% 29,47 30,39 30,09 29,99 30,04 6.090 32.392.382.600
27/6/2023 30,30 29,90 -0,63% 29,32 30,53 29,74 29,79 29,90 2.822 25.005.687.000
26/6/2023 30,44 30,09 -0,79% 29,65 30,75 30,03 30,06 30,09 4.868 19.753.058.400
23/6/2023 30,25 30,33 +0,60% 29,84 30,50 30,29 30,33 30,35 8.118 20.760.763.700
22/6/2023 30,80 30,15 -2,84% 29,65 30,95 30,07 30,15 30,17 2.797 40.829.171.100
21/6/2023 30,67 31,03 +1,21% 30,39 31,15 30,83 31,02 31,03 3.004 42.268.529.500
20/6/2023 30,35 30,66 +2,47% 30,19 30,81 30,43 30,65 30,69 7.543 48.506.931.300
19/6/2023 29,90 29,92 +0,47% 29,56 30,07 29,85 29,92 29,94 7.053 17.578.544.900
16/6/2023 28,82 29,78 +2,69% 28,69 29,82 29,66 29,77 29,79 8.666 72.904.381.900
15/6/2023 28,80 29,00 +0,52% 28,72 29,32 29,10 28,99 29,00 9.586 18.940.806.000
14/6/2023 28,90 28,85 +0,35% 28,16 29,13 28,63 28,84 28,85 9.570 47.376.354.300
13/6/2023 29,44 28,75 -2,21% 28,54 29,44 28,81 28,75 28,76 1.483 32.883.204.000
12/6/2023 29,04 29,40 +1,07% 29,04 29,56 29,36 29,39 29,40 9.681 27.614.570.400
9/6/2023 29,20 29,09 -0,41% 28,94 29,64 29,20 29,07 29,14 2.614 48.372.197.600
7/6/2023 28,79 29,21 +2,49% 28,62 29,30 29,01 29,20 29,21 7.225 52.042.973.000
6/6/2023 28,47 28,50 +0,42% 28,19 28,72 28,47 28,48 28,51 7.247 31.312.432.500
5/6/2023 28,21 28,38 +0,64% 27,75 28,50 28,13 28,37 28,40 5.476 27.363.723.000
2/6/2023 27,98 28,20 +3,37% 27,81 28,43 28,12 28,19 28,21 915 51.031.903.400
1/6/2023 26,40 27,28 +3,73% 26,28 27,46 26,99 27,27 27,29 1.546 36.763.813.500
31/5/2023 26,40 26,30 -1,20% 26,07 26,69 26,31 26,25 26,31 4.272 28.614.868.900
30/5/2023 27,28 26,62 -2,49% 26,33 27,77 26,78 26,61 26,67 131 39.483.011.200
29/5/2023 27,21 27,30 +0,59% 26,94 27,56 27,25 27,30 27,32 1.006 21.274.257.500
26/5/2023 27,25 27,14 +1,00% 26,56 28,11 27,35 27,14 27,15 142 52.397.659.000
25/5/2023 26,00 26,87 +4,03% 26,00 27,29 26,74 26,86 26,87 5.386 52.759.299.200
24/5/2023 25,81 25,83 -0,31% 25,58 26,13 25,86 25,82 25,83 5.594 23.252.615.900
23/5/2023 25,80 25,91 -0,04% 25,68 26,34 25,98 25,91 25,93 1.925 19.905.957.600
22/5/2023 26,44 25,92 -1,74% 25,83 26,85 26,17 25,92 25,95 6.711 25.103.124.200
19/5/2023 26,11 26,38 +1,15% 25,79 26,75 26,34 26,35 26,43 2.819 34.895.254.000
18/5/2023 25,90 26,08 -0,08% 25,63 26,38 26,02 26,06 26,08 9.153 23.894.935.000
17/5/2023 25,90 26,10 +1,91% 25,62 26,25 26,01 26,08 26,11 39 18.687.011.700
16/5/2023 25,68 25,61 -0,27% 25,49 26,15 25,77 25,60 25,62 3.799 38.852.816.300
15/5/2023 25,70 25,68 +0,75% 25,39 26,02 25,77 25,65 25,69 8.191 24.688.573.700
12/5/2023 25,15 25,49 -0,27% 25,08 25,69 25,47 25,49 25,50 8.275 16.995.125.700
11/5/2023 25,04 25,56 +2,24% 24,79 25,74 25,47 25,56 25,57 4.667 28.771.611.600
10/5/2023 24,51 25,00 +2,04% 24,46 25,20 24,94 24,99 25,01 6.118 28.132.660.300
9/5/2023 23,93 24,50 +1,49% 23,88 25,07 24,64 24,50 24,52 2.048 23.923.271.900
8/5/2023 24,32 24,14 +1,13% 23,76 24,55 24,25 24,13 24,17 6.640 31.307.020.500
5/5/2023 23,54 23,87 +2,89% 23,19 24,10 23,79 23,86 23,88 4.798 23.545.101.100
4/5/2023 22,77 23,20 +2,38% 22,62 23,53 23,11 23,20 23,26 8.874 24.429.239.400
3/5/2023 22,58 22,66 +0,35% 22,31 22,72 22,50 22,61 22,67 8.065 14.188.293.100
2/5/2023 23,40 22,58 -3,59% 22,46 23,42 22,63 22,58 22,60 4.224 28.394.323.000
28/4/2023 23,30 23,42 +1,17% 22,95 23,61 23,41 23,40 23,43 518 25.219.437.700
27/4/2023 22,32 23,15 +3,35% 22,32 23,31 22,99 23,15 23,16 2.082 23.935.863.900
26/4/2023 22,51 22,40 -1,32% 22,00 22,74 22,29 22,39 22,40 1.769 21.495.631.300
25/4/2023 22,23 22,70 +1,20% 21,92 22,88 22,56 22,68 22,70 4.666 17.376.366.400
24/4/2023 22,65 22,43 -1,41% 22,34 22,83 22,49 22,42 22,46 6.419 22.261.472.300
20/4/2023 22,50 22,75 +1,43% 22,28 22,85 22,57 22,72 22,75 9.705 15.573.331.400
19/4/2023 22,85 22,43 -3,07% 22,40 22,98 22,57 22,42 22,44 9.646 32.178.973.200
18/4/2023 22,76 23,14 +1,49% 22,62 23,23 23,01 23,12 23,14 7.857 24.082.346.300
17/4/2023 23,00 22,80 -0,65% 22,70 23,20 22,85 22,80 22,81 8.179 15.510.555.100
14/4/2023 22,90 22,95 -0,26% 22,76 23,30 22,96 22,94 22,95 7.840 32.928.627.900
13/4/2023 23,17 23,01 -0,65% 22,74 23,52 23,01 22,99 23,01 1.777 42.811.649.800
12/4/2023 22,62 23,16 +2,48% 22,55 23,74 23,27 23,15 23,16 4.545 73.198.000.600
11/4/2023 21,20 22,60 +8,39% 21,20 22,85 22,36 22,60 22,63 8.203 92.379.380.500
10/4/2023 20,36 20,85 +1,96% 20,34 21,04 20,72 20,85 20,86 7.792 26.922.760.600
6/4/2023 20,43 20,45 -0,58% 20,18 20,76 20,43 20,45 20,46 483 31.543.073.500
5/4/2023 20,29 20,57 +1,73% 20,01 20,85 20,50 20,57 20,58 5.755 29.416.336.100
4/4/2023 19,77 20,22 +2,95% 19,62 20,46 20,20 20,22 20,23 6.244 23.191.404.000
3/4/2023 19,65 19,64 -0,05% 19,37 19,72 19,59 19,62 19,65 9.290 36.423.217.900
31/3/2023 19,99 19,65 -1,06% 19,54 20,30 19,78 19,65 19,66 5.713 33.098.320.700
30/3/2023 19,59 19,86 +4,25% 19,39 20,37 19,94 19,82 19,86 1.916 34.247.144.900
29/3/2023 19,28 19,05 -0,83% 18,53 19,39 18,92 19,04 19,05 3.129 13.386.857.800
28/3/2023 18,82 19,21 +2,07% 18,48 19,34 19,13 19,21 19,23 428 23.539.532.700
27/3/2023 18,81 18,82 +1,29% 18,47 19,12 18,78 18,82 18,83 1.800 18.990.242.100
24/3/2023 18,35 18,58 +1,59% 18,03 18,78 18,47 18,57 18,58 4.072 28.358.052.600
23/3/2023 19,03 18,29 -3,89% 17,93 19,23 18,42 18,28 18,29 7.488 32.103.238.400
22/3/2023 19,38 19,03 -1,55% 18,97 19,70 19,23 19,03 19,07 5.581 13.999.426.900
21/3/2023 19,49 19,33 -0,26% 19,33 19,83 19,48 19,33 19,34 2.471 11.888.999.900
20/3/2023 19,97 19,38 -2,61% 19,09 20,01 19,44 19,38 19,39 9.870 19.714.279.700
17/3/2023 20,10 19,90 -2,16% 19,63 20,11 19,88 19,84 19,90 9.075 31.067.591.300
16/3/2023 19,50 20,34 +3,88% 19,38 20,45 20,12 20,34 20,35 6.954 19.424.128.300
15/3/2023 19,20 19,58 +0,41% 18,77 19,83 19,29 19,58 19,60 6.441 30.392.293.200
14/3/2023 19,47 19,50 -0,15% 19,35 19,83 19,58 19,50 19,51 6.524 15.140.070.500
13/3/2023 19,69 19,53 -2,30% 19,28 19,90 19,59 19,53 19,54 3.321 23.201.787.000
10/3/2023 20,54 19,99 -3,15% 19,85 20,54 20,08 19,99 20,01 3.158 29.671.562.500
9/3/2023 20,54 20,64 -0,34% 20,49 21,24 20,85 20,64 20,65 7.674 31.387.193.500
8/3/2023 19,33 20,71 +7,03% 19,33 20,84 20,45 20,69 20,71 7.390 35.230.644.000
7/3/2023 19,53 19,35 -1,23% 19,20 19,78 19,40 19,35 19,36 1.744 10.733.492.900
6/3/2023 19,41 19,59 +1,61% 19,15 20,00 19,65 19,59 19,61 6.117 25.970.030.000
3/3/2023 19,21 19,28 +0,57% 19,00 19,45 19,25 19,28 19,31 1.882 16.774.780.000
2/3/2023 19,54 19,17 -1,79% 19,11 19,87 19,42 19,17 19,18 7.378 35.025.545.800
1/3/2023 20,31 19,52 -3,37% 19,02 20,38 19,38 19,52 19,53 2.078 52.658.982.400
28/2/2023 19,91 20,20 +1,46% 19,85 20,36 20,11 20,19 20,20 2.952 27.225.621.100
27/2/2023 20,35 19,91 -2,02% 19,80 20,50 20,05 19,91 19,94 2.443 31.368.455.300
24/2/2023 20,57 20,32 -1,31% 20,16 20,61 20,30 20,31 20,32 1.517 21.291.386.700
23/2/2023 20,63 20,59 -0,19% 20,21 21,01 20,55 20,59 20,61 2.627 24.763.440.400
22/2/2023 20,50 20,63 -0,86% 20,07 20,83 20,56 20,59 20,65 8.050 21.742.199.600
17/2/2023 21,25 20,81 -2,71% 20,54 21,32 20,79 20,81 20,86 8.747 33.873.425.100
16/2/2023 21,15 21,39 -0,05% 20,88 21,69 21,29 21,38 21,40 4.847 34.564.715.300
15/2/2023 20,69 21,40 +3,43% 20,36 21,68 21,31 21,39 21,40 9.963 43.032.467.300
14/2/2023 21,32 20,69 -2,68% 20,41 21,51 20,79 20,69 20,70 7.731 30.811.095.100
13/2/2023 21,77 21,26 +2,46% 21,12 21,94 21,46 21,26 21,27 4.781 69.005.967.800
10/2/2023 20,67 20,75 +0,34% 20,17 21,13 20,65 20,75 20,76 8.656 34.053.560.700
9/2/2023 21,15 20,68 -2,22% 20,56 21,73 20,99 20,67 20,68 1.435 35.185.966.600
8/2/2023 20,19 21,15 +5,17% 20,11 21,23 20,84 21,15 21,16 7.559 47.970.229.500
7/2/2023 20,02 20,11 -0,20% 19,82 20,25 20,04 20,11 20,12 7.743 27.919.506.700
6/2/2023 20,14 20,15 +0,05% 19,65 20,39 19,94 20,15 20,18 5.749 42.998.717.300
3/2/2023 20,50 20,14 -1,95% 20,05 20,74 20,36 20,14 20,16 2.086 26.005.744.100
2/2/2023 21,04 20,54 -3,25% 20,51 21,86 20,99 20,54 20,55 211 36.565.835.100
1/2/2023 21,60 21,23 -1,80% 20,65 21,84 21,15 21,21 21,23 5.864 43.553.796.900
31/1/2023 21,19 21,62 +2,03% 21,10 21,89 21,56 21,60 21,62 386 29.182.578.800
30/1/2023 21,30 21,19 +0,14% 20,68 21,41 20,92 21,18 21,20 9.990 33.561.094.400
27/1/2023 21,58 21,16 -2,22% 21,09 21,71 21,23 21,16 21,17 5.368 18.821.246.700
26/1/2023 21,63 21,64 +0,37% 21,15 21,89 21,53 21,63 21,64 8.063 37.311.649.800
25/1/2023 20,90 21,56 +1,94% 20,53 21,93 21,13 21,55 21,57 8.370 30.687.759.000
24/1/2023 20,92 21,15 +1,20% 20,57 21,29 21,06 21,15 21,16 7.049 38.417.332.400
23/1/2023 21,32 20,90 -1,88% 20,60 21,60 20,94 20,89 20,90 4.883 37.257.392.900

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.