O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 3 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

BPAC11 - BTGP BANCO - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 46,49 45,47 -1,73% 45,33 46,49 45,69 45,46 45,50 20.370 36.932.260.400
5/9/2025 46,00 46,27 +1,92% 45,66 46,82 46,20 46,20 46,31 18.639 31.799.948.600
4/9/2025 44,46 45,40 +2,48% 44,22 45,72 45,11 45,39 45,42 16.635 31.174.604.800
3/9/2025 44,32 44,30 -0,45% 43,89 44,53 44,25 44,28 44,31 20.733 32.879.509.600
2/9/2025 43,88 44,50 +0,18% 43,65 44,53 44,28 44,47 44,51 19.449 32.043.854.800
1/9/2025 44,96 44,42 -0,98% 44,14 45,45 44,47 44,39 44,62 9.121 11.055.411.500
29/8/2025 44,69 44,86 +0,81% 44,37 45,33 44,92 44,86 45,03 24.405 46.867.820.400
28/8/2025 44,30 44,50 +1,07% 44,10 45,42 44,60 44,45 44,51 24.986 38.413.478.800
27/8/2025 43,00 44,03 +2,28% 42,82 44,03 43,54 44,02 44,04 19.554 24.528.099.000
26/8/2025 43,25 43,05 -0,46% 42,67 43,25 42,98 43,04 43,09 15.716 19.225.949.100
25/8/2025 43,48 43,25 -0,12% 42,99 43,73 43,27 43,23 43,29 17.558 21.218.003.500
22/8/2025 42,75 43,30 +1,62% 42,52 43,49 43,00 43,28 43,34 34.373 84.858.267.500
21/8/2025 43,05 42,61 -0,95% 42,51 43,05 42,70 42,60 42,64 25.684 32.294.591.700
20/8/2025 43,31 43,02 -1,10% 42,73 43,44 43,08 42,99 43,03 24.362 25.305.364.300
19/8/2025 44,65 43,50 -3,48% 43,14 44,70 43,60 43,30 43,50 27.138 31.900.244.700
18/8/2025 44,22 45,07 +1,39% 44,22 45,64 45,14 45,05 45,17 23.088 39.358.391.200
15/8/2025 44,99 44,45 -0,13% 44,01 44,99 44,30 44,25 44,46 22.818 31.334.785.100
14/8/2025 43,99 44,51 +0,47% 43,82 45,31 44,71 44,50 44,51 27.978 34.455.227.300
13/8/2025 45,00 44,30 -2,14% 44,06 45,14 44,46 44,30 44,35 36.692 68.696.106.300
12/8/2025 42,28 45,27 +13,12% 42,02 45,49 43,90 45,26 45,30 67.215 175.734.504.500
11/8/2025 40,21 40,02 -1,82% 39,88 40,75 40,20 40,02 40,13 19.573 20.528.196.800
8/8/2025 40,60 40,76 +1,17% 40,28 41,34 40,79 40,76 40,80 17.045 45.957.538.300
7/8/2025 40,30 40,29 +1,18% 39,78 40,80 40,38 40,28 40,40 19.470 23.992.111.200
6/8/2025 39,60 39,82 +1,56% 39,23 40,35 40,07 39,81 39,83 22.452 54.093.113.400
5/8/2025 39,02 39,21 +0,10% 38,88 39,78 39,23 39,21 39,30 11.979 18.366.841.600
4/8/2025 39,57 39,17 +0,26% 38,92 39,66 39,21 39,04 39,17 13.743 15.422.453.700
1/8/2025 39,95 39,07 -0,15% 38,91 40,08 39,31 39,04 39,19 17.046 18.158.224.400
31/7/2025 39,32 39,13 +0,03% 38,22 39,50 39,05 39,11 39,20 17.433 23.281.537.100
30/7/2025 38,59 39,12 +1,03% 38,18 39,50 38,65 39,12 39,13 32.622 65.991.500.800
29/7/2025 38,80 38,72 +0,60% 38,44 38,98 38,76 38,69 38,73 22.737 34.451.474.000
28/7/2025 39,36 38,49 -2,21% 38,09 39,46 38,36 38,44 38,50 27.263 36.287.451.600
25/7/2025 39,46 39,36 -0,25% 39,01 39,78 39,30 39,34 39,37 14.236 19.582.257.600
24/7/2025 39,82 39,46 -2,30% 39,43 40,15 39,62 39,46 39,50 14.616 18.732.707.400
23/7/2025 39,70 40,39 +1,79% 39,39 40,39 39,90 40,36 40,39 15.463 26.503.856.700
22/7/2025 40,00 39,68 -0,30% 39,33 40,55 39,89 39,67 39,68 22.944 25.055.877.300
21/7/2025 40,10 39,80 -1,31% 39,38 40,60 40,03 39,80 39,85 26.139 31.484.800.300
18/7/2025 41,35 40,33 -3,31% 39,89 42,10 40,74 40,30 40,35 31.154 56.391.000.200
17/7/2025 40,70 41,71 +1,61% 40,39 41,92 41,31 41,68 41,73 21.138 28.246.910.000
16/7/2025 40,33 41,05 +2,04% 40,12 41,18 40,70 41,01 41,06 20.564 67.166.154.700
15/7/2025 40,90 40,23 -0,91% 40,13 41,15 40,47 40,20 40,32 17.118 29.575.161.900
14/7/2025 40,86 40,60 -0,56% 40,41 40,98 40,60 40,60 40,61 15.024 16.258.560.400
11/7/2025 40,69 40,83 +0,07% 40,21 41,05 40,63 40,82 40,85 24.455 30.097.310.000
10/7/2025 40,57 40,80 -0,87% 39,90 40,96 40,44 40,78 40,82 25.678 57.324.250.300
9/7/2025 40,67 41,16 +0,39% 40,65 41,18 41,05 41,14 41,17 21.124 88.790.005.700
8/7/2025 41,50 41,00 -2,36% 40,57 41,67 40,98 40,96 41,02 33.695 54.172.385.400
7/7/2025 42,29 41,99 -1,06% 41,75 42,29 41,93 41,96 42,00 17.762 19.495.146.700
4/7/2025 42,10 42,44 +0,33% 41,82 42,72 42,37 42,41 42,45 11.648 11.483.126.900
3/7/2025 41,50 42,30 +1,83% 41,45 42,69 42,33 42,30 42,32 17.672 22.121.946.600
2/7/2025 43,13 41,54 -3,10% 41,29 43,13 41,61 41,52 41,54 27.739 43.142.255.000
1/7/2025 42,28 42,87 +1,47% 42,04 42,87 42,56 42,70 42,87 17.799 18.037.794.300
30/6/2025 41,57 42,25 +1,34% 41,34 42,57 41,97 42,25 42,26 22.910 34.981.687.600
27/6/2025 41,81 41,69 -1,11% 41,49 42,20 41,78 41,60 41,71 11.464 18.301.344.700
26/6/2025 42,39 42,16 +0,02% 41,78 42,39 42,15 42,15 42,17 20.744 23.298.471.400
25/6/2025 42,00 42,15 -0,71% 41,71 42,26 42,00 42,10 42,16 25.807 52.380.034.600
24/6/2025 41,69 42,45 +2,17% 41,53 42,71 42,34 42,37 42,46 20.273 34.688.596.800
23/6/2025 41,83 41,55 -0,65% 40,77 41,85 41,20 41,44 41,56 23.824 34.846.459.500
20/6/2025 41,32 41,82 +0,05% 41,24 41,82 41,66 41,82 41,84 16.247 25.810.306.500
18/6/2025 41,69 41,80 +0,22% 41,26 42,11 41,80 41,73 41,80 24.009 27.978.857.500
17/6/2025 41,71 41,71 +0,75% 41,43 41,83 41,64 41,69 41,71 16.471 17.280.947.000
16/6/2025 40,78 41,40 +2,20% 40,68 41,75 41,41 41,40 41,41 24.854 20.680.857.200
13/6/2025 41,00 40,51 -1,70% 40,51 41,04 40,72 40,51 40,60 23.756 27.413.702.200
12/6/2025 40,00 41,21 +2,56% 39,78 41,25 40,72 41,20 41,25 22.997 24.498.924.100
11/6/2025 39,54 40,18 +1,18% 39,50 40,74 40,28 40,18 40,30 31.537 33.539.223.100
10/6/2025 40,00 39,71 -0,23% 39,71 40,61 40,06 39,71 39,91 15.390 18.375.160.100
9/6/2025 39,73 39,80 -0,50% 39,40 40,05 39,67 39,76 39,81 20.779 31.654.029.900
6/6/2025 40,45 40,00 -0,50% 39,73 40,53 40,00 40,00 40,04 15.514 14.704.390.500
5/6/2025 40,45 40,20 -0,52% 39,91 40,76 40,29 40,15 40,28 15.269 30.983.093.500
4/6/2025 40,60 40,41 -0,35% 40,28 40,90 40,46 40,33 40,44 22.208 32.648.221.600
3/6/2025 39,35 40,55 +2,04% 39,35 40,77 40,31 40,55 40,63 16.131 23.189.230.100
2/6/2025 39,95 39,74 +0,48% 39,42 40,56 39,58 39,72 39,74 20.817 34.482.823.200
30/5/2025 40,99 39,55 -2,61% 39,50 40,99 39,78 39,55 39,60 18.676 51.582.038.600
29/5/2025 41,00 40,61 -1,65% 40,15 41,36 40,60 40,57 40,67 17.816 16.201.233.200
28/5/2025 41,01 41,29 +0,58% 40,70 41,30 41,02 41,24 41,29 13.908 21.823.037.700
27/5/2025 40,96 41,05 +2,75% 40,50 41,27 40,92 41,02 41,12 21.964 40.696.993.000
26/5/2025 39,70 39,95 +0,66% 39,61 40,20 39,91 39,93 39,95 8.861 9.217.228.900
23/5/2025 38,06 39,69 +0,18% 38,06 39,70 39,21 39,63 39,70 24.565 29.428.674.300
22/5/2025 39,60 39,62 +0,20% 39,31 40,44 39,71 39,57 39,65 17.197 24.195.757.600
21/5/2025 39,70 39,54 -1,20% 39,18 40,00 39,52 39,48 39,55 21.651 25.668.283.200
20/5/2025 40,77 40,02 -1,19% 39,51 40,77 39,88 40,01 40,05 19.366 21.972.054.100
19/5/2025 39,75 40,50 +1,40% 39,69 40,80 40,53 40,46 40,50 18.485 26.557.062.200
16/5/2025 40,50 39,94 -1,41% 39,55 40,50 39,85 39,90 39,94 19.758 27.848.992.600
15/5/2025 40,30 40,51 +0,27% 40,04 40,84 40,40 40,50 40,51 13.172 29.673.746.700
14/5/2025 40,48 40,40 -0,37% 40,14 40,99 40,53 40,30 40,43 14.871 33.687.051.400
13/5/2025 39,66 40,55 +2,01% 39,52 41,06 40,32 40,54 40,55 23.002 40.960.292.700
12/5/2025 40,46 39,75 -2,60% 39,30 41,05 39,88 39,75 39,76 33.045 50.822.537.400
9/5/2025 39,90 40,81 +1,80% 39,84 41,00 40,79 40,79 40,82 27.480 61.089.512.800
8/5/2025 38,22 40,09 +6,06% 38,22 40,59 39,85 40,07 40,29 40.813 77.263.213.700
7/5/2025 37,69 37,80 +1,18% 37,41 37,84 37,68 37,79 37,81 12.879 17.553.846.300
6/5/2025 37,52 37,36 -0,29% 37,18 37,52 37,32 37,22 37,37 10.213 17.260.003.500
5/5/2025 37,92 37,47 -0,74% 37,34 38,08 37,55 37,46 37,47 13.261 20.908.554.600
2/5/2025 37,65 37,75 +0,94% 37,56 38,23 37,91 37,72 37,76 19.952 32.013.990.400
29/4/2025 37,12 37,40 +0,75% 36,97 37,46 37,29 37,35 37,41 18.902 30.043.143.800
28/4/2025 36,88 37,12 +1,42% 36,56 37,31 37,08 37,11 37,14 19.535 27.824.044.400
25/4/2025 36,10 36,60 +1,39% 35,96 36,75 36,53 36,60 36,63 25.146 31.259.224.800
24/4/2025 36,08 36,10 +1,06% 35,58 36,47 36,08 36,08 36,11 24.682 28.059.228.500
23/4/2025 35,35 35,72 +2,20% 35,31 35,95 35,75 35,72 35,73 20.118 24.257.627.900
22/4/2025 34,31 34,95 +0,63% 34,31 35,26 34,95 34,93 34,96 14.445 18.343.717.400
17/4/2025 34,25 34,73 +2,06% 33,83 34,73 34,43 34,70 34,74 13.112 21.049.792.500
16/4/2025 34,11 34,03 -0,79% 33,71 34,38 34,00 34,02 34,03 20.166 19.412.181.500
15/4/2025 34,37 34,30 -0,23% 34,07 34,60 34,30 34,30 34,32 16.653 15.218.770.700
14/4/2025 33,74 34,38 +2,41% 33,62 34,50 34,18 34,37 34,39 21.117 20.700.458.300
11/4/2025 33,76 33,57 -0,03% 33,31 33,84 33,58 33,57 33,60 18.586 29.474.908.600
10/4/2025 33,71 33,58 -1,32% 32,99 33,71 33,38 33,55 33,60 17.015 29.232.501.700
9/4/2025 33,40 34,03 +1,28% 32,55 34,82 33,62 34,01 34,04 42.208 47.951.106.100
8/4/2025 33,65 33,60 -0,15% 33,39 34,40 33,91 33,60 33,61 29.904 47.478.976.300
7/4/2025 32,61 33,65 +1,91% 32,27 34,45 33,37 33,64 33,66 31.943 34.438.314.100
4/4/2025 34,48 33,02 -5,14% 32,78 34,48 33,38 33,01 33,03 18.589 24.569.784.100
3/4/2025 34,46 34,81 +1,31% 34,11 35,36 34,89 34,81 34,82 19.228 25.678.530.900
2/4/2025 34,16 34,36 +0,67% 33,79 34,58 34,27 34,28 34,38 14.226 13.435.242.100
1/4/2025 33,90 34,13 +1,28% 33,53 34,14 33,86 34,05 34,13 20.650 43.861.116.800
31/3/2025 34,20 33,70 -3,44% 33,55 34,20 33,78 33,70 33,71 26.529 66.484.412.400
28/3/2025 34,70 34,90 -0,06% 34,52 35,47 34,86 34,90 34,96 17.283 25.502.099.800
27/3/2025 35,42 34,92 -1,13% 34,62 35,50 34,96 34,88 34,93 28.217 35.125.684.400
26/3/2025 35,80 35,32 -0,39% 35,02 35,80 35,34 35,31 35,32 19.088 18.078.467.600
25/3/2025 35,23 35,46 +0,68% 35,22 35,69 35,45 35,45 35,46 19.879 22.009.831.400
24/3/2025 36,13 35,22 -1,62% 35,14 36,16 35,36 35,22 35,28 20.089 23.406.387.700
21/3/2025 35,40 35,80 +0,65% 35,30 36,08 35,74 35,80 35,81 22.533 47.786.116.000
20/3/2025 35,78 35,57 -0,70% 35,33 36,10 35,61 35,55 35,58 18.702 23.603.432.000
19/3/2025 35,57 35,82 +0,70% 35,49 36,20 35,83 35,82 35,85 28.001 42.939.419.500
18/3/2025 34,75 35,57 +1,92% 34,75 35,66 35,38 35,52 35,58 26.171 37.198.650.200
17/3/2025 34,04 34,90 +2,83% 33,86 35,08 34,62 34,89 34,93 21.407 30.194.963.100
14/3/2025 33,50 33,94 +1,68% 33,33 34,42 34,03 33,94 33,95 25.406 34.458.412.500
13/3/2025 32,41 33,38 +3,25% 32,11 33,50 33,07 33,35 33,39 23.314 38.546.832.600
12/3/2025 32,10 32,33 +1,25% 31,99 32,46 32,27 32,28 32,34 19.352 28.511.057.400
11/3/2025 31,96 31,93 +0,16% 31,45 32,45 31,81 31,91 31,94 18.669 22.466.017.100
10/3/2025 31,80 31,88 -0,62% 31,57 32,15 31,86 31,80 31,88 14.705 20.405.097.500
7/3/2025 31,21 32,08 +2,00% 30,94 32,65 32,03 32,05 32,19 22.636 23.055.100.100
6/3/2025 31,94 31,45 -1,53% 31,37 32,04 31,70 31,44 31,49 20.586 32.595.741.800
5/3/2025 31,35 31,94 +1,14% 31,05 32,03 31,74 31,93 31,94 22.366 32.072.223.500
28/2/2025 32,01 31,58 -1,44% 31,50 32,23 31,74 31,57 31,60 26.076 42.795.648.500
27/2/2025 32,43 32,04 -1,08% 32,04 32,66 32,35 32,03 32,07 17.725 38.697.297.800
26/2/2025 32,80 32,39 -0,12% 32,20 32,83 32,42 32,37 32,40 20.121 36.159.048.900
25/2/2025 32,75 32,43 -0,64% 32,38 32,99 32,64 32,40 32,43 24.588 32.991.700.200
24/2/2025 33,40 32,64 -2,01% 32,42 33,40 32,83 32,55 32,64 20.439 26.565.790.500
21/2/2025 33,30 33,31 +0,03% 32,91 33,45 33,24 33,30 33,31 28.669 39.768.561.100
20/2/2025 33,08 33,30 +1,28% 32,57 33,45 33,00 33,25 33,33 16.432 28.446.040.400
19/2/2025 33,16 32,88 -1,91% 32,74 33,34 32,95 32,79 32,88 20.891 26.231.734.300
18/2/2025 33,50 33,52 +0,30% 33,15 33,72 33,48 33,45 33,54 20.880 20.894.725.100
17/2/2025 33,04 33,42 +1,15% 33,04 33,75 33,52 33,41 33,54 16.135 17.649.823.100
14/2/2025 31,99 33,04 +4,52% 31,84 33,24 32,78 33,01 33,06 28.042 38.328.600.600
13/2/2025 31,52 31,61 -0,32% 31,25 31,86 31,53 31,59 31,61 21.525 19.933.077.800
12/2/2025 31,76 31,71 -1,89% 31,51 32,20 31,76 31,70 31,78 43.276 43.677.365.500
11/2/2025 31,55 32,32 +2,44% 31,52 32,78 32,39 32,32 32,40 26.671 36.463.407.100
10/2/2025 32,50 31,55 -1,77% 31,43 32,50 31,95 31,55 31,60 38.148 46.849.426.500
7/2/2025 32,10 32,12 +0,06% 31,94 32,50 32,19 32,09 32,12 32.083 33.259.392.700
6/2/2025 31,66 32,10 +1,26% 31,24 32,31 31,87 32,07 32,13 33.003 26.038.433.800
5/2/2025 31,44 31,70 +0,25% 30,91 31,82 31,53 31,64 31,71 28.425 23.722.023.600
4/2/2025 31,90 31,62 -1,19% 31,37 32,10 31,70 31,59 31,65 35.617 25.534.190.500
3/2/2025 32,52 32,00 -1,75% 31,90 32,66 32,25 31,99 32,10 27.626 24.163.136.800
31/1/2025 32,10 32,57 +1,62% 31,97 32,99 32,60 32,57 32,65 43.903 48.446.972.800
30/1/2025 31,30 32,05 +2,63% 31,27 32,18 31,87 32,05 32,14 23.617 24.725.620.100
29/1/2025 31,70 31,23 -0,57% 31,06 31,70 31,30 31,15 31,23 15.835 12.114.966.500
28/1/2025 31,61 31,41 -0,79% 31,35 31,62 31,47 31,40 31,56 15.554 14.833.589.100
27/1/2025 30,99 31,66 +2,16% 30,92 31,67 31,46 31,56 31,66 24.730 23.212.535.700
24/1/2025 30,77 30,99 +0,23% 30,73 31,14 30,96 30,98 31,05 17.625 17.959.179.900
23/1/2025 30,90 30,92 +0,10% 30,81 31,35 31,08 30,90 30,93 33.156 43.234.507.500
22/1/2025 30,45 30,89 +1,61% 30,07 31,12 30,75 30,88 30,90 27.663 30.622.303.300
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
20/1/2023 22,04 21,30 -3,31% 21,24 22,13 21,48 21,29 21,30 6.821 44.505.894.500
19/1/2023 22,52 22,03 -2,74% 21,84 22,54 22,07 22,02 22,07 9.846 34.293.769.500
18/1/2023 22,39 22,65 +2,21% 22,26 23,25 22,80 22,64 22,65 1.561 43.074.883.300
17/1/2023 21,42 22,16 +3,26% 21,16 22,50 22,19 22,16 22,17 1.476 41.553.369.000
16/1/2023 21,65 21,46 -3,38% 21,10 21,96 21,35 21,46 21,47 6.908 72.943.062.100
13/1/2023 22,81 22,21 -2,93% 21,95 22,90 22,33 22,21 22,22 4.306 34.489.846.700
12/1/2023 22,78 22,88 -3,95% 22,49 23,28 22,86 22,88 22,89 4.372 73.831.332.800
11/1/2023 23,62 23,82 +0,76% 23,08 23,91 23,47 23,79 23,82 5.674 30.008.973.300
10/1/2023 22,38 23,64 +4,51% 21,97 23,91 23,28 23,64 23,65 6.413 29.828.805.800
9/1/2023 22,72 22,62 -1,22% 22,23 22,99 22,60 22,61 22,62 8.421 19.340.673.100
6/1/2023 22,62 22,90 +1,24% 22,50 23,12 22,84 22,88 22,90 9.433 14.449.089.200
5/1/2023 22,18 22,62 +3,29% 21,85 22,85 22,45 22,62 22,63 7.573 30.089.547.800
4/1/2023 21,86 21,90 +1,77% 21,38 22,33 21,92 21,89 21,90 9.998 30.257.237.800
3/1/2023 22,50 21,52 -4,69% 21,11 22,51 21,69 21,52 21,53 868 34.955.351.100
2/1/2023 23,17 22,58 -5,68% 22,08 23,20 22,53 22,56 22,58 6.744 26.133.599.700
29/12/2022 25,00 23,94 -2,37% 23,78 25,09 24,12 23,94 24,00 6.649 23.515.770.700
28/12/2022 23,55 24,52 +4,74% 23,55 24,64 24,24 24,51 24,52 8.818 20.700.239.500
27/12/2022 23,99 23,41 -1,97% 22,93 24,06 23,38 23,41 23,42 4.351 21.356.172.900
26/12/2022 24,65 23,88 -3,32% 23,44 24,77 23,83 23,86 23,88 2.569 19.675.531.700
23/12/2022 23,20 24,70 +6,93% 23,19 24,81 24,38 24,70 24,71 8.472 44.393.540.500
22/12/2022 23,24 23,10 +0,22% 22,82 23,61 23,18 23,09 23,10 1.704 29.360.688.700
21/12/2022 22,75 23,05 +1,68% 22,54 23,37 23,02 23,03 23,05 8.477 29.870.026.900
20/12/2022 21,81 22,67 +2,72% 21,72 23,17 22,77 22,67 22,69 2.033 41.802.558.500
19/12/2022 20,67 22,07 +6,36% 20,62 22,19 21,83 22,04 22,07 5.451 41.036.202.700
16/12/2022 21,54 20,75 -3,71% 20,70 21,54 20,88 20,75 20,78 7.934 47.929.647.800
15/12/2022 21,01 21,55 +0,65% 20,80 21,96 21,57 21,54 21,55 2.618 39.816.668.100
14/12/2022 20,69 21,41 +2,49% 20,05 21,78 20,86 21,41 21,42 4.551 69.120.188.200
13/12/2022 21,89 20,89 -4,09% 20,71 22,28 21,31 20,89 20,93 633 48.377.128.000
12/12/2022 22,79 21,78 -4,68% 21,51 23,23 21,89 21,77 21,78 4.826 63.857.200.600
9/12/2022 23,37 22,85 -1,93% 22,68 23,52 23,09 22,81 22,85 7.327 28.525.273.300
8/12/2022 23,80 23,30 -2,63% 22,88 23,87 23,22 23,29 23,31 4.003 42.367.586.600
7/12/2022 24,29 23,93 -2,01% 23,84 24,81 24,16 23,93 23,96 6.933 30.740.835.300
6/12/2022 24,97 24,42 -0,04% 24,06 24,99 24,52 24,41 24,42 6.556 37.143.334.900
5/12/2022 25,44 24,43 -4,64% 24,23 25,61 24,68 24,42 24,43 4.626 52.452.500.800
2/12/2022 25,10 25,62 +2,52% 24,58 25,77 25,32 25,58 25,62 9.487 41.700.361.600
1/12/2022 24,88 24,99 -0,72% 24,65 25,25 24,96 24,99 25,01 3.662 25.872.374.900
30/11/2022 24,87 25,17 +0,44% 24,26 25,53 25,01 25,17 25,18 1.068 43.591.357.700
29/11/2022 24,59 25,06 +2,29% 24,22 25,42 24,95 25,05 25,06 8.774 25.681.980.800
28/11/2022 24,70 24,50 -0,61% 24,29 25,04 24,50 24,49 24,50 2.640 23.214.228.700
25/11/2022 25,47 24,65 -4,35% 24,48 25,71 24,84 24,65 24,66 2.632 26.550.251.400
24/11/2022 24,78 25,77 +4,29% 24,78 26,09 25,57 25,77 25,80 7.784 18.691.384.500
23/11/2022 24,12 24,71 +1,06% 23,96 24,91 24,51 24,70 24,72 3.326 29.236.128.900
22/11/2022 25,60 24,45 -3,44% 24,00 25,63 24,57 24,42 24,45 1.672 41.980.741.200
21/11/2022 25,36 25,32 +1,73% 24,46 25,65 25,13 25,32 25,33 9.506 27.571.793.000
18/11/2022 24,97 24,89 +1,47% 24,71 25,75 25,14 24,88 24,91 4.766 31.157.742.600
17/11/2022 23,90 24,53 -0,04% 23,00 24,77 23,67 24,53 24,55 417 61.311.405.400
16/11/2022 26,38 24,54 -5,25% 24,36 26,38 24,86 24,53 24,54 3.300 43.621.634.600
14/11/2022 26,16 25,90 +0,78% 25,71 26,44 26,05 25,90 25,93 4.317 30.946.653.500
11/11/2022 26,10 25,70 -2,32% 25,39 26,69 26,06 25,69 25,70 8.826 63.580.143.300
10/11/2022 27,49 26,31 -6,67% 25,75 27,57 26,61 26,30 26,31 1.840 83.672.727.800
9/11/2022 28,70 28,19 -1,85% 27,87 28,81 28,31 28,18 28,19 4.478 35.338.510.600
8/11/2022 29,00 28,72 -0,38% 28,15 29,12 28,58 28,71 28,72 7.693 41.507.977.200
7/11/2022 29,33 28,83 -1,97% 28,31 29,45 28,73 28,83 28,84 6.635 37.074.604.200
4/11/2022 29,49 29,41 +1,80% 29,31 30,00 29,67 29,40 29,41 3.321 47.400.665.300
3/11/2022 28,55 28,89 -0,45% 28,43 29,60 28,98 28,89 28,90 3.196 52.253.660.000
1/11/2022 29,05 29,02 +0,28% 28,28 29,53 29,15 29,02 29,03 8.576 53.355.846.600
31/10/2022 26,90 28,94 +5,54% 26,62 29,01 28,20 28,90 28,94 5.225 50.820.240.100
28/10/2022 27,11 27,42 +0,48% 26,82 27,49 27,20 27,40 27,42 313 27.969.743.500
27/10/2022 26,61 27,29 +3,69% 26,46 28,16 27,20 27,28 27,29 5.191 31.864.552.200
26/10/2022 26,50 26,32 -4,57% 26,19 27,33 26,71 26,31 26,40 1.155 41.399.500.300
25/10/2022 27,80 27,58 -1,50% 27,46 28,16 27,72 27,58 27,59 5.065 30.619.041.400
24/10/2022 28,49 28,00 -2,06% 27,80 28,91 28,10 27,99 28,00 4.149 46.988.482.300
21/10/2022 27,50 28,59 +3,70% 27,46 28,81 28,18 28,55 28,59 6.438 42.721.911.800
20/10/2022 27,66 27,57 +0,62% 27,46 27,97 27,63 27,52 27,57 9.842 37.685.782.700
19/10/2022 27,33 27,40 +0,33% 27,08 27,73 27,43 27,39 27,40 5.534 30.038.909.500
18/10/2022 26,98 27,31 +1,83% 26,75 27,31 27,12 27,14 27,31 2.268 34.474.353.200
17/10/2022 26,40 26,82 +2,17% 26,26 26,98 26,83 26,81 26,83 7.718 15.268.361.500
14/10/2022 26,55 26,25 -0,61% 26,08 26,90 26,47 26,24 26,25 4.136 26.965.560.200
13/10/2022 26,00 26,41 +0,57% 25,45 26,63 26,28 26,40 26,41 5.336 21.326.511.400
11/10/2022 26,29 26,26 +0,11% 26,09 26,75 26,35 26,24 26,26 3.510 43.901.564.000
10/10/2022 26,72 26,23 -0,38% 26,07 26,72 26,28 26,23 26,27 5.341 13.402.083.600
7/10/2022 26,83 26,33 -2,55% 26,15 26,89 26,42 26,33 26,44 7.396 21.291.252.200
6/10/2022 26,92 27,02 +1,39% 26,85 27,42 27,07 27,00 27,02 7.921 32.113.090.700
5/10/2022 26,85 26,65 +0,49% 26,22 27,12 26,64 26,65 26,66 1.405 28.696.288.700
4/10/2022 26,55 26,52 +0,65% 26,39 27,24 26,63 26,50 26,52 5.225 44.361.754.700
3/10/2022 25,50 26,35 +6,21% 25,50 26,56 26,18 26,35 26,37 7.261 44.476.930.600
30/9/2022 24,27 24,81 +1,72% 24,04 25,16 24,81 24,81 24,83 2.909 22.735.527.700
29/9/2022 24,31 24,39 -1,77% 23,99 24,57 24,31 24,39 24,42 9.575 29.788.752.800
28/9/2022 24,41 24,83 +1,68% 24,23 25,05 24,76 24,82 24,83 876 37.011.682.600
27/9/2022 24,20 24,42 +2,18% 23,74 24,46 24,15 24,38 24,42 8.504 39.814.233.600
26/9/2022 25,21 23,90 -5,87% 23,74 25,39 24,10 23,90 23,91 5.054 56.252.575.300
23/9/2022 25,36 25,39 -1,70% 24,78 25,72 25,15 25,39 25,40 2.127 33.581.960.500
22/9/2022 26,11 25,83 -0,12% 25,05 26,24 25,55 25,82 25,85 7.615 50.167.489.500
21/9/2022 26,85 25,86 -5,17% 25,48 26,85 26,05 25,86 25,87 543 102.922.846.700
20/9/2022 26,80 27,27 +2,52% 26,57 27,41 27,09 27,27 27,29 9.756 37.149.231.400
19/9/2022 26,04 26,60 +0,38% 26,04 26,86 26,46 26,60 26,64 12 23.802.417.300
16/9/2022 26,40 26,50 +0,30% 25,47 26,50 26,14 26,40 26,50 953 54.931.104.300
15/9/2022 26,33 26,42 -0,08% 26,18 26,65 26,42 26,42 26,44 5.266 12.966.473.400
14/9/2022 26,11 26,44 +0,27% 26,04 26,92 26,53 26,44 26,45 6.642 30.362.428.000
13/9/2022 26,80 26,37 -2,08% 26,26 26,91 26,52 26,37 26,39 8.491 18.888.849.500
12/9/2022 26,37 26,93 +2,40% 26,37 27,09 26,89 26,93 26,95 8.749 18.425.256.500

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.