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.

BPAC11F - 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 30,01 30,35 -0,30% 30,01 30,60 30,39 30,35 30,51 696 24.075.566
20/1/2025 30,08 30,44 +1,40% 29,63 30,44 30,15 30,40 30,44 1.003 24.291.715
17/1/2025 30,37 30,02 -0,92% 29,74 30,43 30,17 30,02 30,21 1.028 29.195.246
16/1/2025 30,16 30,30 -0,26% 29,90 30,50 30,09 30,20 30,30 1.020 30.211.266
15/1/2025 28,50 30,38 +6,60% 28,50 30,58 29,65 30,00 30,38 1.239 41.291.259
14/1/2025 28,75 28,50 +0,11% 28,09 28,75 28,41 28,45 28,50 1.178 29.828.101
13/1/2025 28,05 28,47 +3,49% 28,05 28,70 28,42 28,09 28,47 1.412 34.893.654
10/1/2025 28,60 27,51 -3,98% 27,51 28,74 27,92 27,51 27,90 1.593 35.790.006
9/1/2025 27,92 28,65 +2,32% 27,86 28,65 28,40 28,43 28,65 810 41.747.494
8/1/2025 28,02 28,00 +0,07% 27,66 28,17 27,90 27,86 28,00 1.351 30.043.594
7/1/2025 27,79 27,98 +2,68% 27,56 28,71 28,28 27,98 27,99 1.765 32.921.233
6/1/2025 26,96 27,25 +1,98% 26,72 27,99 27,20 27,25 27,53 1.298 29.021.533
3/1/2025 26,95 26,72 -1,00% 26,69 27,32 26,89 26,72 26,76 1.589 29.991.181
2/1/2025 27,18 26,99 -1,28% 26,75 27,49 27,11 26,99 27,20 1.627 35.415.849
30/12/2024 27,60 27,34 -0,87% 27,30 28,25 27,49 27,34 27,66 1.175 31.417.966
27/12/2024 28,08 27,58 -1,36% 27,40 28,19 27,66 27,42 27,58 1.331 29.860.138
26/12/2024 27,92 27,96 +0,54% 27,59 28,70 27,82 27,80 27,96 1.474 35.675.273
23/12/2024 28,38 27,81 -3,60% 27,81 28,72 28,12 27,81 27,95 1.608 39.380.395
20/12/2024 28,31 28,85 +0,52% 28,09 29,26 28,59 28,40 28,85 2.306 39.644.720
19/12/2024 27,71 28,70 +4,71% 27,60 28,76 28,37 28,30 28,70 2.392 46.697.614
18/12/2024 29,22 27,41 -7,30% 27,17 29,22 28,09 27,41 27,69 2.547 93.747.716
17/12/2024 29,17 29,57 +2,32% 28,90 29,59 29,16 29,35 29,58 1.040 36.907.813
16/12/2024 30,13 28,90 -3,99% 28,90 30,40 29,38 28,90 29,19 1.917 51.313.123
13/12/2024 30,53 30,10 -1,95% 30,10 30,79 30,47 30,10 30,49 2.631 33.032.777
12/12/2024 31,18 30,70 -1,92% 30,45 31,28 30,90 30,70 31,14 1.240 34.423.148
11/12/2024 30,86 31,30 +1,59% 30,34 31,93 30,91 31,30 31,57 1.580 38.312.676
10/12/2024 30,65 30,81 +0,79% 30,41 30,90 30,58 30,80 30,81 1.156 29.299.925
9/12/2024 30,62 30,57 -0,49% 30,22 31,09 30,58 30,23 30,57 1.400 34.733.490
6/12/2024 31,03 30,72 -1,60% 30,41 31,75 30,87 30,71 30,79 2.419 38.787.701
5/12/2024 31,37 31,22 +1,79% 30,75 31,50 31,20 30,73 31,22 1.437 44.410.786
4/12/2024 30,33 30,67 +1,56% 29,93 30,72 30,41 30,34 30,67 1.387 40.123.317
3/12/2024 30,00 30,20 +0,63% 29,99 30,62 30,31 30,10 30,20 1.601 54.040.369
2/12/2024 30,20 30,01 -1,44% 29,91 30,45 30,11 30,01 30,19 1.705 41.759.912
29/11/2024 30,90 30,45 -0,81% 29,75 31,06 30,21 30,45 30,75 1.462 56.742.629
28/11/2024 31,70 30,70 -4,06% 30,54 31,85 31,04 30,70 30,88 1.788 72.767.492
27/11/2024 33,88 32,00 -4,88% 32,00 33,99 32,82 32,00 32,49 1.814 45.074.887
26/11/2024 33,16 33,64 +1,72% 33,07 34,06 33,61 33,64 33,98 966 31.814.923
25/11/2024 33,29 33,07 +0,36% 32,87 33,50 33,19 33,07 33,50 1.217 38.296.042
22/11/2024 33,06 32,95 -0,15% 32,88 33,51 33,13 32,95 33,25 2.383 37.382.397
21/11/2024 33,86 33,00 -3,06% 33,00 34,00 33,34 33,00 33,50 1.367 36.177.681
19/11/2024 34,41 34,04 +0,12% 33,86 34,41 34,10 34,04 34,42 1.487 41.262.298
18/11/2024 34,00 34,00 0,00% 33,88 34,48 34,11 34,00 34,17 1.806 49.233.159
14/11/2024 33,98 34,00 -0,29% 33,56 34,31 34,11 33,99 34,10 2.767 73.820.944
13/11/2024 33,90 34,10 +1,31% 33,40 34,10 33,79 33,99 34,10 1.069 47.126.388
12/11/2024 33,46 33,66 +0,54% 32,78 34,27 33,68 33,66 34,00 989 46.616.220
11/11/2024 32,40 33,48 +3,30% 32,20 33,48 32,91 33,00 33,48 829 34.640.909
8/11/2024 32,42 32,41 -2,06% 32,01 32,71 32,28 32,41 32,72 1.188 28.257.591
7/11/2024 33,28 33,09 -0,24% 32,74 33,75 33,13 33,02 33,09 882 26.392.262
6/11/2024 33,16 33,17 -0,42% 32,15 33,44 32,80 33,17 33,32 755 28.166.100
5/11/2024 33,10 33,31 0,00% 32,54 33,31 32,96 33,00 33,31 1.065 27.879.242
4/11/2024 31,73 33,31 +4,65% 31,73 33,31 32,71 32,86 33,31 1.340 39.004.733
1/11/2024 32,52 31,83 -2,42% 31,65 32,63 31,85 31,80 31,83 2.085 38.456.967
31/10/2024 32,71 32,62 -0,49% 32,25 32,87 32,55 32,49 32,62 689 27.096.265
30/10/2024 33,13 32,78 -0,15% 32,55 33,31 32,73 32,59 32,78 647 31.189.816
29/10/2024 33,33 32,83 -1,59% 32,79 33,50 33,12 32,78 32,83 931 25.135.734
28/10/2024 32,94 33,36 +2,84% 32,91 33,42 33,19 33,20 33,36 898 28.377.929
25/10/2024 32,61 32,44 -0,49% 32,39 32,67 32,49 32,44 32,56 776 21.099.444
24/10/2024 32,30 32,60 +0,90% 32,04 32,89 32,45 32,49 32,60 769 21.852.529
23/10/2024 32,19 32,31 +0,15% 31,83 32,44 32,10 32,10 32,31 1.261 28.932.192
22/10/2024 32,60 32,26 -1,07% 32,21 32,73 32,38 32,26 32,48 1.051 26.694.173
21/10/2024 33,13 32,61 -0,91% 32,50 33,25 32,70 32,61 32,72 1.088 28.735.225
18/10/2024 33,30 32,91 +0,06% 32,60 33,47 32,94 32,91 33,05 839 23.163.341
17/10/2024 32,87 32,89 -1,64% 32,57 33,38 32,98 32,89 33,25 953 25.003.813
16/10/2024 33,11 33,44 +1,03% 32,87 33,44 33,13 32,98 33,44 1.155 29.403.231
15/10/2024 32,70 33,10 +1,38% 32,70 33,34 33,07 33,00 33,10 1.385 30.877.689
14/10/2024 32,13 32,65 +1,56% 31,93 32,72 32,38 32,60 32,65 1.158 32.306.747
11/10/2024 31,88 32,15 +0,78% 31,69 32,37 32,03 32,15 32,29 1.156 30.437.987
10/10/2024 32,45 31,90 -1,09% 31,89 32,61 32,04 31,90 32,02 953 29.673.411
9/10/2024 32,00 32,25 -1,53% 32,00 32,59 32,27 32,25 32,34 865 24.350.492
8/10/2024 32,25 32,75 +0,52% 31,99 32,75 32,46 32,58 32,75 1.012 26.628.902
7/10/2024 32,49 32,58 +0,09% 32,07 32,78 32,40 32,42 32,58 1.276 30.098.539
4/10/2024 32,23 32,55 +0,71% 32,01 32,72 32,42 32,55 32,60 830 27.064.333
3/10/2024 32,39 32,32 -0,92% 31,65 32,44 32,06 32,29 32,32 1.613 42.741.935
2/10/2024 33,01 32,62 -0,88% 32,51 34,00 32,93 32,54 32,62 1.018 36.059.344
1/10/2024 33,37 32,91 -1,11% 32,57 33,51 32,98 32,91 33,11 2.468 67.112.182
30/9/2024 34,10 33,28 +0,51% 33,28 34,38 33,63 33,25 33,28 1.281 40.001.273
26/9/2024 32,93 33,11 +0,52% 32,69 33,49 33,03 33,11 33,25 708 34.265.043
25/9/2024 32,60 32,94 +0,03% 32,31 32,97 32,72 32,80 32,94 917 37.371.022
24/9/2024 33,49 32,93 +0,03% 32,39 33,49 32,78 32,69 32,93 1.018 41.683.476
23/9/2024 33,35 32,92 -1,29% 32,39 33,48 32,80 32,74 32,92 1.903 71.839.348
20/9/2024 34,68 33,35 -4,55% 33,35 34,76 33,58 33,35 33,48 2.181 68.309.343
19/9/2024 35,29 34,94 -0,99% 34,71 35,42 34,92 34,71 34,94 1.138 45.008.006
18/9/2024 34,80 35,29 +0,09% 34,76 35,88 35,24 35,08 35,29 1.113 51.977.588
17/9/2024 35,29 35,26 -0,56% 34,86 35,49 35,19 35,24 35,26 1.230 49.109.578
16/9/2024 34,82 35,46 +1,37% 34,55 35,46 35,12 35,00 35,46 958 44.907.176
13/9/2024 34,16 34,98 +2,34% 33,99 34,98 34,79 34,81 34,98 1.036 50.158.365
12/9/2024 34,35 34,18 -1,50% 33,95 34,60 34,15 34,10 34,18 1.365 53.221.138
11/9/2024 35,03 34,70 -1,84% 34,42 35,57 34,75 34,50 34,70 1.409 51.512.148
10/9/2024 35,49 35,35 -0,84% 35,00 35,49 35,23 35,13 35,35 1.422 35.664.718
9/9/2024 35,01 35,65 +1,54% 34,82 35,65 35,40 35,52 35,65 991 41.602.596
6/9/2024 35,64 35,11 -1,60% 34,79 35,64 35,13 34,95 35,11 906 52.603.413
5/9/2024 35,65 35,68 +0,34% 35,08 35,70 35,51 35,60 35,68 1.222 53.153.527
4/9/2024 35,30 35,56 +0,62% 35,08 36,18 35,63 35,52 35,56 1.173 52.942.870
3/9/2024 35,30 35,34 0,00% 35,15 35,56 35,34 35,27 35,34 1.444 43.132.850
2/9/2024 35,49 35,34 -0,42% 34,99 35,74 35,28 35,23 35,34 2.277 44.986.047
30/8/2024 35,60 35,49 -0,31% 35,20 36,14 35,50 35,42 35,49 1.060 40.846.353
29/8/2024 36,20 35,60 -2,17% 35,50 36,21 35,71 35,50 35,60 840 31.037.380
28/8/2024 36,03 36,39 +0,61% 35,56 36,43 36,00 36,32 36,39 772 29.640.179
27/8/2024 36,30 36,17 -0,52% 35,91 36,35 36,13 36,12 36,17 941 24.352.281
26/8/2024 36,10 36,36 -0,03% 36,02 36,55 36,28 36,14 36,36 826 33.088.851
23/8/2024 36,36 36,37 +0,78% 36,04 36,73 36,41 36,37 36,58 1.005 33.670.642
22/8/2024 36,72 36,09 -1,39% 36,02 36,76 36,31 36,09 36,11 814 31.161.387
21/8/2024 36,59 36,60 +0,27% 36,37 36,83 36,62 36,60 36,80 980 35.306.859
20/8/2024 36,49 36,50 +0,75% 36,10 36,70 36,46 36,30 36,50 1.563 41.546.046
19/8/2024 36,07 36,23 +0,64% 35,71 36,58 36,26 36,23 36,57 1.005 42.413.236
16/8/2024 36,15 36,00 -0,30% 35,88 36,97 36,44 36,00 36,26 3.873 64.115.499
15/8/2024 35,00 36,11 +2,79% 35,00 36,21 35,90 36,11 36,12 1.884 57.955.239
14/8/2024 35,73 35,13 -0,51% 34,43 35,73 35,03 35,13 35,25 2.074 60.935.115
13/8/2024 35,19 35,31 +1,20% 34,88 35,74 35,43 35,31 35,66 1.432 43.275.324
12/8/2024 34,70 34,89 +1,31% 34,48 35,26 35,02 34,89 35,08 1.324 43.622.167
9/8/2024 34,36 34,44 +0,15% 34,21 34,93 34,53 34,44 34,68 1.391 38.516.834
8/8/2024 33,66 34,39 +2,66% 33,35 34,46 34,12 34,28 34,39 2.012 49.535.558
7/8/2024 32,22 33,50 +3,46% 32,22 33,50 33,17 33,12 33,50 2.334 45.446.702
6/8/2024 31,91 32,38 +2,21% 31,91 32,70 32,31 32,11 32,38 969 30.889.543
5/8/2024 32,07 31,68 -2,55% 30,90 32,29 31,68 31,68 31,93 2.322 71.030.434
2/8/2024 32,66 32,51 -1,37% 32,51 33,67 33,10 32,51 33,02 1.716 39.185.507
1/8/2024 32,74 32,96 +0,70% 32,61 33,32 33,02 32,89 32,96 1.777 71.661.105
31/7/2024 32,08 32,73 +2,31% 32,08 32,73 32,52 32,56 32,73 889 30.717.960
30/7/2024 32,22 31,99 -1,27% 31,99 32,37 32,14 31,99 32,16 750 27.568.367
29/7/2024 32,63 32,40 +0,56% 32,19 32,63 32,39 32,40 32,50 917 31.892.118
26/7/2024 32,07 32,22 +0,69% 32,02 32,70 32,41 32,22 32,75 997 32.249.796
25/7/2024 31,89 32,00 +0,25% 31,57 32,24 31,87 32,00 32,05 819 24.508.580
24/7/2024 32,33 31,92 -1,15% 31,84 32,33 32,05 31,92 32,18 843 28.555.405
23/7/2024 32,19 32,29 +0,28% 32,02 32,35 32,16 32,13 32,29 741 28.062.083
22/7/2024 31,89 32,20 +0,88% 31,76 32,51 32,27 32,20 32,30 1.255 31.016.746
19/7/2024 31,68 31,92 +1,20% 31,63 32,21 31,84 31,85 31,92 960 22.151.257
18/7/2024 32,54 31,54 -2,86% 31,54 32,54 31,82 31,54 31,57 1.704 37.946.257
17/7/2024 31,99 32,47 +1,79% 31,94 32,57 32,27 32,26 32,47 1.412 28.876.775
16/7/2024 32,16 31,90 -0,99% 31,90 32,37 32,10 31,90 32,22 1.007 28.876.377
15/7/2024 32,60 32,22 -0,56% 32,15 32,79 32,31 32,16 32,48 1.198 30.478.068
12/7/2024 31,84 32,40 +1,63% 31,65 32,51 32,29 32,30 32,40 975 29.931.158
11/7/2024 32,00 31,88 +0,76% 31,56 32,10 31,86 31,80 31,88 1.358 31.756.810
10/7/2024 32,10 31,64 -1,68% 31,60 32,28 31,83 31,64 31,89 1.872 38.292.658
9/7/2024 32,34 32,18 -1,26% 31,77 32,39 32,05 32,15 32,18 1.012 27.986.126
8/7/2024 32,57 32,59 -0,49% 32,12 32,77 32,50 32,36 32,59 1.071 31.835.784
5/7/2024 32,56 32,75 +0,34% 31,95 32,75 32,44 32,75 32,80 892 32.499.826
4/7/2024 32,49 32,64 +0,43% 32,15 32,70 32,46 32,28 32,64 998 30.778.238
3/7/2024 31,46 32,50 +3,80% 31,46 32,56 32,23 32,27 32,50 2.144 55.400.559
2/7/2024 31,20 31,31 -0,29% 30,83 31,45 31,20 31,31 31,40 1.848 47.617.674
1/7/2024 31,10 31,40 +1,91% 30,72 31,50 31,07 31,38 31,40 2.645 53.277.707
28/6/2024 32,25 30,81 -4,47% 30,00 32,64 31,15 30,81 30,99 3.747 106.096.147
27/6/2024 32,50 32,25 -0,43% 32,11 32,60 32,31 32,25 32,63 998 28.593.236
26/6/2024 32,90 32,39 -1,13% 31,92 33,00 32,31 32,18 32,39 1.156 31.609.518
25/6/2024 33,16 32,76 -1,03% 32,59 33,24 32,85 32,75 32,80 987 33.747.457
24/6/2024 32,30 33,10 +1,25% 32,30 33,12 32,93 33,00 33,10 1.158 34.306.146
21/6/2024 31,80 32,69 +2,80% 31,51 32,71 32,20 32,63 32,69 1.090 32.653.259
20/6/2024 32,25 31,80 -0,97% 31,73 32,74 32,14 31,80 32,18 1.593 30.321.608
19/6/2024 31,62 32,11 +0,56% 31,52 32,28 31,89 32,11 32,29 817 23.943.004
18/6/2024 31,66 31,93 +1,56% 31,66 32,29 31,96 31,93 31,97 1.181 33.933.377
17/6/2024 31,86 31,44 -1,29% 31,38 32,00 31,60 31,44 31,51 1.347 34.681.474
14/6/2024 31,88 31,85 +0,06% 31,50 31,98 31,75 31,85 31,98 1.038 32.105.590
13/6/2024 31,78 31,83 +0,73% 31,50 32,22 31,86 31,83 32,07 798 28.017.624
12/6/2024 32,32 31,60 -1,74% 31,60 32,71 31,87 31,60 31,77 1.418 37.364.778
11/6/2024 31,55 32,16 +1,93% 31,55 32,32 32,08 32,16 32,20 1.020 30.995.538
10/6/2024 32,69 31,55 -3,78% 31,44 32,79 31,98 31,54 31,55 2.239 48.935.283
7/6/2024 32,81 32,79 -1,26% 32,49 33,26 32,89 32,79 33,12 1.019 39.497.564
6/6/2024 32,51 33,21 +3,52% 32,51 33,38 33,00 33,21 33,08 1.175 43.247.894
5/6/2024 32,20 32,08 -0,59% 32,03 32,63 32,31 32,08 32,64 1.151 36.555.014
4/6/2024 32,30 32,27 -1,01% 32,02 32,50 32,27 32,27 32,37 1.245 35.717.106
3/6/2024 31,74 32,60 +2,94% 31,68 32,90 32,36 32,50 32,60 2.274 60.006.711
31/5/2024 31,86 31,67 -0,57% 31,65 32,48 31,90 31,67 31,68 1.374 41.709.538
29/5/2024 32,19 31,85 -1,03% 31,73 32,39 31,88 31,85 32,00 1.292 31.920.485
28/5/2024 32,00 32,18 +0,22% 32,00 32,80 32,31 32,18 32,26 1.237 27.750.352
27/5/2024 32,10 32,11 +0,16% 31,84 32,47 32,06 32,11 32,47 1.492 33.623.698
24/5/2024 32,75 32,06 -1,35% 32,01 32,87 32,28 32,06 32,24 2.077 60.887.206
23/5/2024 33,00 32,50 -1,52% 32,35 33,24 32,64 32,47 32,50 1.602 39.008.819
22/5/2024 34,18 33,00 -3,11% 33,00 34,23 33,42 33,00 33,48 1.460 40.458.609
21/5/2024 34,48 34,06 -1,65% 34,02 34,50 34,21 34,06 34,49 943 31.431.933
20/5/2024 35,00 34,63 -1,06% 34,39 35,48 34,75 34,45 34,63 1.486 35.894.850
17/5/2024 35,62 35,00 -1,85% 34,93 35,62 35,09 35,00 35,39 1.300 35.704.709
16/5/2024 35,45 35,66 +0,17% 35,17 35,89 35,60 35,50 35,66 1.037 27.815.828
15/5/2024 34,68 35,60 +2,30% 34,60 35,65 35,32 35,60 35,65 1.933 44.135.427
14/5/2024 34,07 34,80 +1,75% 33,97 35,35 34,89 34,80 34,98 1.423 42.678.964
13/5/2024 33,71 34,20 +2,40% 33,70 34,55 34,07 34,15 34,20 1.253 32.745.814
10/5/2024 33,26 33,40 +0,36% 33,26 33,81 33,57 33,40 33,70 909 27.955.743
9/5/2024 34,48 33,28 -3,56% 32,84 34,50 33,31 33,20 33,28 2.336 58.545.235
8/5/2024 35,25 34,51 -2,60% 34,37 35,25 34,69 34,51 34,89 1.237 38.520.247
7/5/2024 35,35 35,43 +0,97% 35,14 35,89 35,52 35,15 35,43 1.180 41.117.645
6/5/2024 35,31 35,09 -1,40% 34,88 35,61 35,30 35,09 35,18 912 30.713.510
3/5/2024 34,42 35,59 +3,97% 34,38 35,59 35,22 35,18 35,59 2.411 56.291.602
2/5/2024 33,51 34,23 +2,00% 33,51 34,38 34,06 34,23 34,39 1.789 40.493.179
30/4/2024 33,92 33,56 -1,32% 33,35 33,92 33,53 33,44 33,56 1.142 29.668.350
29/4/2024 34,10 34,01 -0,23% 33,42 34,19 33,98 33,72 34,01 1.310 37.856.706
26/4/2024 32,71 34,09 +4,96% 32,71 34,22 33,71 34,04 34,09 1.609 58.232.216
25/4/2024 32,69 32,48 -0,49% 32,31 32,90 32,60 32,48 32,54 1.040 34.839.332
24/4/2024 32,75 32,64 +0,06% 32,26 32,76 32,60 32,64 32,75 1.228 49.617.015
23/4/2024 33,17 32,62 -1,45% 32,52 33,18 32,83 32,62 32,78 1.211 43.153.938
22/4/2024 32,69 33,10 +1,35% 32,46 33,19 32,84 33,10 33,30 1.137 31.677.776
19/4/2024 32,90 32,66 +0,74% 32,33 32,90 32,63 32,45 32,66 1.039 40.621.275
18/4/2024 32,74 32,42 -0,52% 32,32 33,13 32,65 32,42 32,56 1.255 36.046.598
17/4/2024 33,30 32,59 -1,87% 32,53 33,73 32,89 32,59 32,79 1.764 44.641.265
16/4/2024 33,41 33,21 -0,60% 32,93 33,75 33,36 33,21 33,49 1.400 36.773.031
15/4/2024 34,24 33,41 -2,34% 33,41 34,43 33,70 33,41 33,59 2.155 50.116.557
12/4/2024 34,74 34,21 -0,98% 34,02 34,74 34,27 34,17 34,21 1.480 43.812.395
11/4/2024 34,96 34,55 -2,07% 34,44 35,49 34,68 34,55 34,99 1.515 43.497.059
10/4/2024 36,29 35,28 -2,62% 34,83 36,29 35,31 35,20 35,28 1.828 53.100.766
9/4/2024 36,32 36,23 +0,92% 36,14 36,65 36,32 36,23 36,47 729 27.930.911
8/4/2024 35,30 35,90 +1,41% 35,15 36,44 36,04 35,90 36,48 1.085 32.801.828
5/4/2024 35,51 35,40 -1,20% 35,10 35,79 35,43 35,40 35,69 990 35.326.723
4/4/2024 35,49 35,83 +1,04% 35,49 36,77 36,14 35,65 35,83 948 39.806.985
3/4/2024 35,52 35,46 -0,31% 34,88 35,76 35,30 35,36 35,46 1.281 37.341.330
2/4/2024 35,56 35,57 +0,03% 34,80 35,95 35,14 35,57 35,62 2.315 54.361.236
1/4/2024 36,52 35,56 -2,66% 35,53 36,65 35,86 35,56 35,95 2.791 57.473.162
28/3/2024 37,10 36,53 -1,11% 36,32 37,10 36,73 36,53 36,57 1.390 34.714.830
27/3/2024 37,40 36,94 -0,67% 36,63 37,62 36,99 36,94 37,36 918 32.902.974
26/3/2024 36,78 37,19 +1,14% 36,78 37,60 37,33 37,19 37,50 1.663 37.454.465
25/3/2024 36,63 36,77 +0,19% 36,35 37,09 36,80 36,77 36,85 1.634 36.861.736
22/3/2024 37,13 36,70 -1,34% 36,70 37,13 36,90 36,70 36,90 841 32.406.603
21/3/2024 37,41 37,20 +0,05% 36,95 37,57 37,20 37,20 37,31 920 37.502.953
20/3/2024 36,05 37,18 +2,71% 36,05 37,31 36,78 36,67 37,18 1.098 37.828.711
19/3/2024 35,94 36,20 +0,47% 35,62 36,48 36,14 36,20 36,48 898 35.016.650
18/3/2024 36,45 36,03 -0,93% 35,64 36,59 36,04 35,71 36,03 1.524 41.729.915
15/3/2024 36,94 36,37 -1,94% 36,37 37,53 36,78 36,37 36,71 1.020 36.332.382
14/3/2024 37,38 37,09 -0,40% 36,81 37,57 37,12 37,09 37,27 1.215 38.456.461
13/3/2024 36,37 37,24 +1,55% 36,25 37,63 37,18 37,24 37,41 1.665 52.932.113
12/3/2024 35,70 36,67 +3,24% 35,61 36,72 36,16 36,10 36,67 1.412 41.235.136
11/3/2024 35,40 35,52 -0,70% 35,40 35,75 35,59 35,52 35,64 1.449 43.822.419
8/3/2024 35,48 35,77 +0,14% 34,82 36,08 35,58 0,00 0,00 1.668 44.168.200
7/3/2024 35,64 35,72 -0,03% 35,09 35,86 35,47 35,46 35,72 1.328 39.281.156
6/3/2024 35,60 35,73 +0,34% 35,42 36,15 35,82 35,50 35,73 1.706 47.139.202
5/3/2024 36,02 35,61 -1,25% 35,30 36,25 35,66 35,49 35,61 1.705 53.598.254
4/3/2024 36,01 36,06 +0,06% 35,49 36,37 35,86 36,06 36,39 2.261 57.944.386
1/3/2024 36,57 36,04 -0,74% 35,87 36,57 36,10 36,04 36,28 1.613 52.919.374
29/2/2024 36,39 36,31 -0,36% 35,89 36,62 36,27 36,31 36,49 1.619 54.791.146
28/2/2024 36,45 36,44 -0,87% 36,05 36,62 36,32 36,20 36,44 1.291 52.688.814
27/2/2024 37,08 36,76 -0,86% 36,25 37,18 36,73 36,61 36,76 1.825 44.769.661
26/2/2024 36,95 37,08 +0,46% 36,70 37,30 37,03 36,70 37,08 1.305 41.214.513
23/2/2024 37,85 36,91 -2,79% 36,60 37,96 37,13 0,00 0,00 1.670 52.878.846
22/2/2024 38,04 37,97 +0,08% 37,67 38,08 37,91 37,80 37,97 1.279 45.256.745
21/2/2024 37,56 37,94 +0,85% 36,94 38,03 37,60 37,80 37,94 1.406 51.689.540
20/2/2024 36,52 37,62 +2,01% 36,52 37,62 37,23 37,15 37,62 2.123 53.279.940
19/2/2024 36,42 36,88 +1,04% 36,01 36,94 36,60 36,88 36,94 1.375 46.902.827
16/2/2024 36,86 36,50 -0,90% 36,10 36,96 36,51 36,47 36,50 1.430 36.252.429
15/2/2024 37,03 36,83 +0,03% 36,34 37,22 36,69 36,71 36,83 1.668 56.374.007
14/2/2024 37,57 36,82 -1,34% 36,82 37,58 37,11 36,82 37,19 919 34.186.065
9/2/2024 37,33 37,32 +0,38% 37,17 37,69 37,45 0,00 0,00 1.272 42.424.461
8/2/2024 38,36 37,18 -3,25% 37,00 38,56 37,91 37,18 37,19 2.151 58.191.666
7/2/2024 37,73 38,43 +2,21% 37,12 38,50 37,88 38,25 38,43 1.717 54.416.032
6/2/2024 36,97 37,60 +1,73% 36,70 37,69 37,37 37,18 37,60 1.720 58.543.105
5/2/2024 37,19 36,96 +0,16% 36,02 37,25 36,61 36,64 36,96 1.711 62.241.392
2/2/2024 36,83 36,90 +0,44% 36,20 37,06 36,63 36,57 36,90 1.481 48.875.408
1/2/2024 36,22 36,74 +1,35% 35,80 36,87 36,28 36,60 36,74 1.347 50.434.777
31/1/2024 35,90 36,25 +1,23% 35,67 36,47 36,06 35,77 36,25 1.224 46.315.812
30/1/2024 36,80 35,81 -2,72% 35,60 36,80 36,00 35,81 36,00 1.333 45.302.665
29/1/2024 37,04 36,81 -0,24% 36,53 37,06 36,70 36,60 36,81 1.228 38.742.034
26/1/2024 37,10 36,90 +0,65% 36,80 37,34 37,00 36,90 37,17 960 28.482.374
25/1/2024 37,50 36,66 -2,14% 36,66 37,60 37,17 36,66 36,80 934 32.027.009
24/1/2024 37,33 37,46 +1,46% 37,02 37,75 37,36 37,21 37,46 1.291 47.883.973
23/1/2024 36,97 36,92 -0,14% 36,75 37,39 37,03 36,92 37,38 1.935 74.361.177
22/1/2024 36,70 36,97 +0,76% 36,18 37,05 36,59 36,65 36,97 1.108 41.936.006
19/1/2024 36,59 36,69 +1,30% 36,25 37,07 36,68 36,69 36,99 1.207 42.367.169
18/1/2024 37,29 36,22 -2,35% 36,10 37,30 36,42 36,22 36,90 1.317 43.298.391
17/1/2024 37,84 37,09 -2,47% 36,57 38,03 37,18 36,58 37,09 1.868 55.366.299
16/1/2024 37,60 38,03 -1,22% 37,60 38,40 37,90 37,78 38,03 1.486 45.002.632
15/1/2024 38,50 38,50 +0,29% 38,01 38,64 38,30 38,22 38,50 1.301 48.361.964
12/1/2024 37,50 38,39 +1,78% 36,60 38,49 37,97 38,01 38,39 1.110 42.171.202
11/1/2024 37,76 37,72 -0,11% 37,19 38,13 37,52 37,30 37,72 928 32.711.336
10/1/2024 37,78 37,76 -0,16% 37,34 38,10 37,65 37,40 37,76 939 39.430.423
9/1/2024 37,91 37,82 -0,08% 37,58 38,14 37,85 37,76 37,82 1.908 78.417.415
8/1/2024 36,73 37,85 +2,63% 36,01 37,85 37,27 37,84 37,85 1.111 49.707.112
5/1/2024 36,02 36,88 +2,10% 35,72 37,07 36,50 36,17 36,88 1.238 43.584.205
4/1/2024 36,59 36,12 -0,77% 35,50 36,94 35,91 35,67 36,12 1.281 48.292.982
3/1/2024 37,23 36,40 -1,83% 36,40 37,52 36,77 36,40 36,72 1.890 59.597.625
2/1/2024 37,65 37,08 -1,85% 36,87 37,85 37,27 37,08 37,30 1.693 58.350.883
28/12/2023 37,58 37,78 +0,61% 37,41 38,20 37,84 37,72 37,78 1.368 45.638.624
27/12/2023 37,20 37,55 +1,29% 37,03 37,88 37,49 37,55 37,72 1.038 41.586.055
26/12/2023 36,58 37,07 +0,60% 36,58 37,40 37,01 37,07 37,40 1.261 38.414.869
22/12/2023 36,87 36,85 -0,08% 36,19 36,87 36,62 36,56 36,85 985 30.772.751
21/12/2023 37,00 36,88 +0,52% 36,05 37,00 36,57 36,50 36,88 1.091 40.407.709
20/12/2023 36,97 36,69 -1,21% 36,25 37,00 36,69 36,31 36,69 1.744 47.192.372
19/12/2023 37,13 37,14 +1,31% 36,68 37,45 37,07 36,71 37,14 1.181 38.133.943
18/12/2023 36,60 36,66 +0,22% 36,49 37,15 36,76 36,66 37,00 1.094 40.454.901
15/12/2023 36,84 36,58 -0,62% 35,88 37,23 36,59 35,89 36,58 1.197 51.156.486
14/12/2023 35,78 36,81 +3,81% 35,73 37,10 36,54 36,77 36,81 1.338 56.103.906
13/12/2023 34,42 35,46 +3,02% 34,19 35,99 35,07 35,46 35,80 1.182 51.265.528
12/12/2023 34,53 34,42 -0,32% 34,12 34,70 34,34 34,22 34,42 1.114 33.435.586
11/12/2023 34,30 34,53 +1,17% 34,08 34,68 34,43 34,37 34,53 918 35.207.459
8/12/2023 34,03 34,13 +0,77% 33,92 34,60 34,17 34,13 34,24 1.289 34.667.871
7/12/2023 34,27 33,87 -0,50% 33,70 34,85 34,24 33,87 34,01 1.225 35.865.533
6/12/2023 34,82 34,04 -2,72% 33,88 35,05 34,45 34,04 34,05 824 43.160.605
5/12/2023 34,97 34,99 +0,40% 34,53 35,48 34,79 34,71 34,99 1.087 39.488.151
4/12/2023 35,15 34,85 -1,33% 34,85 35,33 35,07 34,85 35,14 1.906 72.833.400
1/12/2023 35,55 35,32 -1,51% 34,62 35,55 35,07 35,30 35,32 1.856 86.297.137
30/11/2023 34,70 35,86 +3,34% 34,23 35,86 35,01 35,05 35,86 920 48.697.547
29/11/2023 34,00 34,70 +1,76% 33,93 34,70 34,46 34,60 34,70 1.277 39.892.355
28/11/2023 33,85 34,10 +1,40% 33,61 34,23 33,99 33,80 34,10 1.154 36.607.146
27/11/2023 33,39 33,63 +1,51% 33,00 34,06 33,64 33,63 33,80 577 30.421.759
24/11/2023 33,60 33,13 -1,66% 33,10 33,99 33,36 33,13 33,58 544 26.471.628
23/11/2023 33,63 33,69 +0,60% 33,09 34,01 33,76 33,69 33,99 819 33.562.940
22/11/2023 32,62 33,49 +2,76% 32,62 33,69 33,30 32,89 33,49 1.043 45.028.585
21/11/2023 32,87 32,59 -1,21% 32,35 32,90 32,58 32,58 32,59 1.309 38.211.320
20/11/2023 33,50 32,99 -1,64% 32,93 33,78 33,31 32,99 33,27 1.198 36.465.534
17/11/2023 34,05 33,54 -1,47% 33,29 34,20 33,75 33,40 33,54 1.213 35.717.247
16/11/2023 34,45 34,04 -0,56% 33,70 34,79 34,15 34,04 34,10 1.675 45.770.516
14/11/2023 33,69 34,23 +2,76% 33,43 34,69 34,21 34,12 34,23 1.294 46.408.574
13/11/2023 33,89 33,31 -2,17% 33,31 33,93 33,53 33,31 33,66 1.066 38.975.774
10/11/2023 32,76 34,05 +4,51% 32,56 34,05 33,64 33,73 34,05 1.585 48.286.974
9/11/2023 33,66 32,58 -3,81% 32,45 33,87 33,27 32,58 32,75 1.888 60.426.213
8/11/2023 32,86 33,87 +3,14% 32,64 33,90 33,39 33,45 33,87 1.117 59.820.436
7/11/2023 31,78 32,84 +1,64% 31,78 33,10 32,77 32,80 32,84 1.959 69.535.232
6/11/2023 31,90 32,31 +1,80% 31,54 32,40 31,97 32,10 32,31 1.629 57.338.809
3/11/2023 29,76 31,74 +7,27% 29,76 31,96 31,13 31,74 31,81 1.266 76.552.350
1/11/2023 29,60 29,59 -0,44% 29,49 29,94 29,69 29,57 29,59 1.770 38.701.044
31/10/2023 29,41 29,72 +0,58% 29,12 29,90 29,47 29,45 29,72 1.021 29.954.252
30/10/2023 30,30 29,55 -1,96% 29,34 30,46 29,78 29,55 29,61 1.031 36.468.269
27/10/2023 31,15 30,14 -2,71% 30,09 31,55 30,74 30,14 30,49 753 25.357.907
26/10/2023 31,09 30,98 +0,42% 30,36 31,37 30,88 30,98 31,22 721 27.065.769
25/10/2023 30,87 30,85 -0,03% 30,35 31,22 30,72 30,74 30,85 626 27.995.965
24/10/2023 30,94 30,86 +2,22% 30,40 31,23 30,79 30,82 30,86 837 31.934.025
23/10/2023 29,00 30,19 +3,39% 29,00 30,76 30,17 30,19 30,51 1.078 31.431.413
20/10/2023 29,19 29,20 -0,44% 28,86 29,59 29,20 29,12 29,20 1.344 29.570.592
19/10/2023 29,37 29,33 -0,31% 29,23 30,02 29,65 29,33 29,59 675 25.771.739
18/10/2023 30,20 29,42 -3,70% 29,19 30,24 29,47 29,35 29,42 2.049 43.705.013
17/10/2023 30,58 30,55 -0,78% 30,01 30,87 30,41 30,25 30,55 1.398 31.874.248
16/10/2023 31,00 30,79 +0,06% 30,79 31,39 30,98 30,79 31,08 959 32.052.712
13/10/2023 31,90 30,77 -3,30% 30,75 32,20 31,36 30,77 30,94 1.137 41.658.461
11/10/2023 31,34 31,82 +2,22% 31,16 31,88 31,51 31,69 31,87 1.020 32.053.748
10/10/2023 30,70 31,13 +1,90% 30,69 31,32 31,08 30,91 31,13 875 35.546.697
9/10/2023 30,93 30,55 -1,29% 30,27 30,99 30,64 30,52 30,55 878 30.861.855
6/10/2023 30,44 30,95 +0,98% 29,64 31,34 30,49 30,95 31,08 1.077 43.651.063
5/10/2023 30,80 30,65 -1,00% 30,42 31,08 30,73 30,65 30,80 700 23.989.107
4/10/2023 30,19 30,96 +1,74% 30,07 31,08 30,69 30,81 30,96 706 27.802.275
3/10/2023 30,48 30,43 -1,01% 29,95 30,63 30,28 30,30 30,43 1.046 35.643.284
2/10/2023 31,07 30,74 -1,54% 30,18 31,14 30,62 30,57 30,74 1.284 41.235.220
29/9/2023 30,77 31,22 +1,96% 30,75 31,25 31,04 31,03 31,22 996 31.674.755
28/9/2023 29,85 30,62 +1,66% 29,76 31,00 30,43 30,62 30,93 1.109 33.431.930
27/9/2023 30,21 30,12 -0,53% 29,18 30,65 29,85 29,93 30,12 1.608 43.140.103
26/9/2023 30,75 30,28 -2,48% 30,11 31,01 30,44 30,26 30,28 1.253 32.329.848
25/9/2023 30,80 31,05 -0,38% 30,52 31,18 30,87 31,00 31,06 932 33.542.715
22/9/2023 30,90 31,17 +1,07% 30,80 31,45 31,16 31,03 31,17 1.184 61.022.659
21/9/2023 30,80 30,84 -0,52% 30,05 31,02 30,70 30,56 30,84 1.819 71.309.942
20/9/2023 31,42 31,00 -0,86% 31,00 31,83 31,45 31,00 31,22 1.448 35.041.643
19/9/2023 32,18 31,27 -3,28% 31,26 32,37 31,57 31,27 31,54 1.226 42.897.413
18/9/2023 32,74 32,33 -1,43% 32,00 32,76 32,34 32,03 32,33 1.305 51.686.021
15/9/2023 33,52 32,80 -1,94% 32,71 33,69 33,08 32,80 32,85 1.020 44.753.374
14/9/2023 33,05 33,45 +2,11% 32,57 33,58 33,25 33,33 33,45 1.434 51.295.580
13/9/2023 31,60 32,76 +3,80% 31,51 33,15 32,57 32,68 32,76 1.683 66.866.406
12/9/2023 31,11 31,56 +1,94% 30,99 31,82 31,58 31,56 31,76 1.138 54.665.581
11/9/2023 31,00 30,96 +1,47% 30,43 31,13 30,82 30,96 31,00 1.048 37.197.251
8/9/2023 30,70 30,51 -1,29% 30,50 31,09 30,76 30,51 30,75 1.150 36.622.279
6/9/2023 31,48 30,91 -1,78% 30,71 31,69 31,07 30,91 31,01 1.554 37.764.553
5/9/2023 31,65 31,47 -1,59% 31,12 31,98 31,57 31,19 31,47 1.196 35.513.205
4/9/2023 32,30 31,98 -1,14% 31,57 32,58 32,01 31,76 31,98 1.198 44.872.238
1/9/2023 32,99 32,35 -0,68% 32,28 33,11 32,68 32,35 32,60 1.109 38.841.314
31/8/2023 32,87 32,57 -1,00% 32,05 32,87 32,36 32,20 32,57 984 35.028.929
30/8/2023 33,45 32,90 -0,93% 32,72 33,45 32,98 32,82 32,90 847 34.038.283
29/8/2023 32,54 33,21 +2,47% 32,43 33,21 32,95 32,90 33,21 980 39.493.538
28/8/2023 32,62 32,41 +0,78% 32,00 32,80 32,27 32,41 32,89 995 31.976.739
25/8/2023 32,61 32,16 -1,11% 31,59 32,74 32,03 32,16 32,45 686 33.582.892
24/8/2023 32,75 32,52 -0,70% 32,44 33,00 32,74 32,52 32,88 1.052 43.581.104
23/8/2023 31,77 32,75 +3,90% 31,30 32,75 32,20 32,51 32,78 1.902 66.309.612
22/8/2023 30,63 31,52 +3,21% 30,61 31,52 31,18 31,37 31,52 1.104 38.484.791
21/8/2023 30,63 30,54 -0,20% 30,21 30,97 30,47 30,38 30,54 1.312 46.227.209
18/8/2023 30,00 30,60 +1,80% 29,84 30,91 30,64 30,60 30,84 1.391 42.440.710
17/8/2023 31,12 30,06 -3,00% 30,05 31,35 30,53 30,06 30,22 2.384 71.871.480
16/8/2023 31,98 30,99 -2,49% 30,93 32,31 31,55 30,99 31,11 1.797 51.913.096
15/8/2023 32,64 31,78 -2,69% 31,65 32,89 32,19 31,77 31,89 1.151 48.086.561
14/8/2023 32,17 32,66 +1,11% 31,75 32,85 32,36 32,58 32,66 1.339 42.381.007
11/8/2023 32,81 32,30 -1,04% 32,13 32,88 32,47 32,16 32,30 1.201 39.344.814
10/8/2023 32,92 32,64 -0,94% 32,63 33,58 33,02 32,64 32,95 1.115 36.031.442
9/8/2023 33,27 32,95 -0,12% 32,24 33,33 32,98 32,86 32,95 1.611 52.697.808
8/8/2023 32,79 32,99 -0,48% 31,37 33,24 32,58 32,77 32,99 1.330 50.533.890
7/8/2023 32,92 33,15 +0,45% 32,51 33,18 32,87 33,00 33,15 1.098 43.616.184
4/8/2023 33,39 33,00 -1,35% 32,80 33,73 33,26 32,80 33,00 1.014 40.355.298
3/8/2023 33,47 33,45 +1,06% 33,11 34,20 33,62 33,41 33,45 1.097 47.804.607
2/8/2023 33,77 33,10 -1,90% 32,71 33,77 33,07 33,06 33,10 1.375 46.224.980
1/8/2023 33,84 33,74 -0,32% 33,20 33,96 33,60 33,74 33,88 1.334 47.582.517
31/7/2023 33,85 33,85 -0,41% 33,60 34,11 33,91 33,85 33,96 1.128 39.944.577
28/7/2023 33,73 33,99 +1,31% 33,31 33,99 33,61 33,72 33,99 1.020 31.171.090
27/7/2023 33,81 33,55 -1,00% 33,34 34,31 33,79 33,52 33,55 1.121 45.490.339
26/7/2023 33,57 33,89 +1,32% 33,22 33,94 33,56 33,70 33,89 1.235 35.893.342
25/7/2023 34,09 33,45 -0,71% 33,36 34,37 33,74 33,45 33,47 1.319 51.931.018
24/7/2023 33,61 33,69 -1,32% 33,36 34,10 33,60 33,48 33,69 1.512 52.019.453
21/7/2023 33,27 34,14 +2,25% 33,03 34,45 34,14 34,14 34,16 1.729 55.629.813
20/7/2023 33,00 33,39 +0,91% 32,71 33,39 33,06 33,07 33,39 1.398 45.453.572
19/7/2023 33,27 33,09 -1,28% 32,57 33,39 32,87 33,02 33,09 1.492 46.806.383
18/7/2023 32,92 33,52 +2,13% 32,69 33,52 33,09 33,28 33,52 1.922 77.498.983
17/7/2023 31,83 32,82 +3,34% 31,59 32,89 32,43 32,82 32,87 1.092 43.175.075
14/7/2023 32,35 31,76 -2,13% 31,72 32,44 32,05 31,76 31,97 1.174 41.530.161
13/7/2023 31,50 32,45 +2,69% 31,50 32,50 32,29 32,30 32,45 1.388 46.138.422
12/7/2023 31,50 31,60 +0,64% 31,24 32,08 31,66 31,52 31,60 1.006 39.177.579
11/7/2023 31,52 31,40 -0,92% 30,57 31,69 31,24 31,39 31,40 1.067 41.064.982
10/7/2023 32,21 31,69 -1,61% 31,55 32,34 31,86 31,53 31,69 931 37.889.686
7/7/2023 31,10 32,21 +4,58% 30,94 32,50 32,00 32,21 32,25 1.598 47.286.793
6/7/2023 31,93 30,80 -4,41% 30,80 31,99 31,19 30,80 31,01 2.116 53.865.913
5/7/2023 31,92 32,22 -0,71% 31,62 32,82 32,50 32,10 32,22 1.345 45.364.218
4/7/2023 32,35 32,45 +0,56% 31,89 32,45 32,12 32,23 32,45 977 43.641.560
3/7/2023 31,33 32,27 +2,44% 31,32 32,55 32,20 32,27 32,47 2.430 76.460.105
30/6/2023 31,10 31,50 +2,37% 30,88 32,04 31,61 31,38 31,51 2.323 61.128.787
29/6/2023 30,00 30,77 +2,40% 29,83 31,10 30,74 30,77 31,09 1.377 45.363.139
28/6/2023 29,50 30,05 +0,57% 29,36 30,37 30,11 29,90 30,05 1.026 38.095.570
27/6/2023 30,41 29,88 -0,76% 29,32 30,52 29,68 29,88 29,92 1.501 48.029.760
26/6/2023 30,48 30,11 -0,63% 29,66 30,76 30,03 30,10 30,11 1.163 41.934.978
23/6/2023 30,15 30,30 +0,50% 29,85 30,50 30,28 30,30 30,39 1.333 37.679.325
22/6/2023 30,97 30,15 -2,87% 29,65 30,97 30,15 30,15 30,27 1.542 52.013.909
21/6/2023 30,60 31,04 +0,68% 30,37 31,14 30,78 31,02 31,04 2.010 60.391.958
20/6/2023 30,10 30,83 +3,18% 30,01 30,83 30,40 30,60 30,84 2.339 72.102.794
19/6/2023 29,83 29,88 +0,57% 28,45 30,05 29,80 29,88 29,89 1.657 62.351.667
16/6/2023 28,86 29,71 +2,45% 28,70 29,82 29,47 29,71 29,80 1.885 47.057.624
15/6/2023 28,70 29,00 +0,66% 28,70 29,30 29,08 28,92 29,00 1.307 45.268.752
14/6/2023 28,75 28,81 +0,38% 28,15 29,08 28,68 28,78 28,81 1.720 58.378.927
13/6/2023 29,18 28,70 -2,68% 28,53 29,45 28,94 28,60 28,70 1.838 42.838.981
12/6/2023 28,94 29,49 +1,62% 28,92 29,59 29,34 29,40 29,49 1.568 48.069.706
9/6/2023 29,30 29,02 -0,85% 28,94 29,63 29,22 29,02 29,24 1.706 50.631.215
7/6/2023 28,60 29,27 +2,02% 28,59 29,33 29,00 28,97 29,27 1.556 53.594.361
6/6/2023 28,37 28,69 +1,41% 28,22 28,73 28,50 28,53 28,69 1.353 43.277.377
5/6/2023 28,22 28,29 +0,32% 27,76 28,49 28,06 28,29 28,49 1.290 36.959.173
2/6/2023 27,56 28,20 +3,03% 27,43 28,42 28,09 28,08 28,20 1.589 53.258.705
1/6/2023 26,67 27,37 +3,99% 26,29 27,40 26,91 27,25 27,37 1.815 47.402.974
31/5/2023 26,30 26,32 -1,31% 26,01 26,65 26,31 26,14 26,32 1.205 39.923.750
30/5/2023 27,30 26,67 -2,24% 26,33 27,72 26,82 26,65 26,67 1.272 36.934.787
29/5/2023 27,14 27,28 +0,33% 26,95 27,56 27,22 27,28 27,41 982 31.414.752
26/5/2023 27,02 27,19 +0,78% 26,59 28,10 27,35 27,08 27,19 1.341 43.373.707
25/5/2023 25,86 26,98 +4,09% 25,86 27,26 26,75 26,80 26,98 1.479 54.041.301
24/5/2023 25,91 25,92 -0,19% 25,58 26,27 25,88 25,75 25,92 1.048 32.568.795
23/5/2023 25,92 25,97 +0,04% 25,67 26,34 26,02 25,80 25,97 962 32.492.994
22/5/2023 26,37 25,96 -2,15% 25,82 26,84 26,23 25,83 25,96 1.055 32.344.405
19/5/2023 26,08 26,53 +2,04% 25,80 26,74 26,37 26,35 26,53 1.602 37.890.637
18/5/2023 26,02 26,00 -0,54% 25,64 26,37 25,98 25,93 26,00 1.703 39.993.241
17/5/2023 25,52 26,14 +2,55% 25,52 26,24 25,98 26,11 26,14 1.732 43.707.693
16/5/2023 25,47 25,49 +0,04% 25,47 26,15 25,82 25,49 25,62 1.452 36.278.625
15/5/2023 25,57 25,48 +0,12% 25,39 26,00 25,70 25,48 25,98 1.692 41.278.483
12/5/2023 25,32 25,45 -0,59% 25,10 25,69 25,46 25,45 25,49 1.207 27.235.958
11/5/2023 24,97 25,60 +2,40% 24,79 25,72 25,42 25,31 25,60 1.853 44.569.684
10/5/2023 24,50 25,00 +2,42% 24,37 25,19 24,91 24,91 25,00 1.774 39.335.914
9/5/2023 23,87 24,41 +1,29% 23,87 25,06 24,63 24,41 24,59 1.587 33.762.407
8/5/2023 24,15 24,10 +0,84% 23,78 24,54 24,24 24,10 24,40 1.753 40.612.090
5/5/2023 23,30 23,90 +3,02% 23,20 24,09 23,70 23,64 23,90 1.442 33.572.098
4/5/2023 22,80 23,20 +1,89% 22,66 23,51 23,08 23,20 23,44 1.193 27.049.225
3/5/2023 22,58 22,77 +1,11% 22,31 22,77 22,53 22,62 22,77 901 23.728.842
2/5/2023 23,25 22,52 -3,76% 22,45 23,42 22,64 22,52 22,69 1.794 36.368.633
28/4/2023 23,10 23,40 +1,04% 22,98 23,60 23,37 23,40 23,53 1.236 32.768.396
27/4/2023 22,40 23,16 +2,57% 22,22 23,30 22,90 22,83 23,16 1.131 27.759.551
26/4/2023 22,59 22,58 -0,35% 22,05 22,79 22,29 22,27 22,58 923 28.549.232
25/4/2023 22,28 22,66 +1,61% 21,95 22,85 22,54 22,65 22,66 672 21.866.340
24/4/2023 22,42 22,30 -2,28% 22,30 22,81 22,45 22,30 22,63 1.602 27.164.296
20/4/2023 22,43 22,82 +1,88% 22,30 22,82 22,55 22,82 22,85 846 20.434.572
19/4/2023 23,00 22,40 -3,32% 22,40 23,00 22,59 22,38 22,40 1.059 24.353.441
18/4/2023 22,70 23,17 +2,03% 22,63 23,20 22,99 22,96 23,17 1.085 30.991.114
17/4/2023 23,23 22,71 -1,09% 22,69 23,30 22,87 22,70 22,71 822 25.977.020
14/4/2023 22,80 22,96 -0,78% 22,77 23,27 22,96 22,89 22,96 868 24.169.962
13/4/2023 22,97 23,14 -0,64% 22,78 23,45 23,04 23,00 23,14 917 30.208.125
12/4/2023 22,65 23,29 +3,05% 22,59 23,73 23,30 23,03 23,29 1.781 59.417.761
11/4/2023 20,97 22,60 +9,28% 20,97 22,85 22,25 22,25 22,60 2.351 87.219.562
10/4/2023 20,45 20,68 +1,62% 20,25 21,03 20,81 20,68 20,95 1.083 26.661.111
6/4/2023 20,57 20,35 -2,12% 20,18 20,75 20,40 20,35 20,50 859 24.941.811
5/4/2023 20,14 20,79 +2,31% 20,02 20,84 20,47 20,30 20,79 1.292 34.176.621
4/4/2023 19,69 20,32 +3,62% 19,61 20,45 20,12 20,20 20,32 1.475 44.657.929
3/4/2023 19,73 19,61 +0,05% 19,38 20,00 19,56 19,61 19,66 744 26.350.123
31/3/2023 19,89 19,60 -1,46% 19,55 20,29 19,84 19,60 19,70 1.327 29.613.693
30/3/2023 19,25 19,89 +3,86% 19,25 20,33 19,92 19,77 19,89 1.049 39.246.936
29/3/2023 19,30 19,15 -0,52% 18,53 19,38 18,94 18,87 19,15 890 25.208.717
28/3/2023 18,89 19,25 +2,67% 18,49 19,34 19,08 19,19 19,25 790 23.577.057
27/3/2023 18,85 18,75 -0,11% 18,47 19,12 18,80 18,75 18,95 893 30.465.320
24/3/2023 18,25 18,77 +2,07% 18,04 18,86 18,45 18,76 18,77 1.101 35.814.804
23/3/2023 19,08 18,39 -3,21% 17,94 19,36 18,45 18,34 18,39 2.348 60.619.679
22/3/2023 19,33 19,00 -1,55% 19,00 19,68 19,25 19,00 19,10 1.069 23.362.726
21/3/2023 19,41 19,30 -0,87% 19,30 19,83 19,48 19,30 19,47 695 22.230.885
20/3/2023 19,90 19,47 -2,50% 19,00 19,99 19,35 19,43 19,47 1.368 40.705.477
17/3/2023 20,30 19,97 -2,30% 19,64 20,30 19,85 19,78 19,97 1.225 44.258.854
16/3/2023 19,58 20,44 +4,07% 19,41 20,50 20,09 20,41 20,44 923 38.702.519
15/3/2023 19,20 19,64 +0,51% 18,78 19,80 19,19 19,52 19,64 1.436 47.204.531
14/3/2023 19,57 19,54 +0,31% 19,35 19,82 19,58 19,48 19,54 746 31.980.881
13/3/2023 19,78 19,48 -1,96% 19,28 19,90 19,59 19,48 19,63 1.145 42.793.121
10/3/2023 20,49 19,87 -2,84% 19,85 21,02 20,09 19,87 20,00 1.127 32.002.344
9/3/2023 20,70 20,45 -1,45% 20,45 21,23 20,86 20,45 20,95 1.001 30.562.326
8/3/2023 19,26 20,75 +7,51% 19,25 20,85 20,29 20,54 20,80 1.438 40.056.733
7/3/2023 19,58 19,30 -1,18% 19,21 19,95 19,39 19,30 19,46 1.016 29.131.342
6/3/2023 19,28 19,53 +1,88% 19,15 19,98 19,57 19,53 19,67 920 32.763.989
3/3/2023 19,38 19,17 +0,37% 19,00 19,47 19,24 19,17 19,48 1.153 28.969.542
2/3/2023 19,75 19,10 -1,75% 19,10 19,86 19,48 19,10 19,15 1.018 33.870.865
1/3/2023 20,21 19,44 -4,57% 19,02 20,42 19,41 19,44 19,65 2.117 60.079.307
28/2/2023 20,22 20,37 +2,83% 19,86 20,38 20,10 20,05 20,37 1.216 38.650.128
27/2/2023 20,32 19,81 -4,07% 19,80 20,64 20,05 19,81 19,99 1.874 70.370.080
24/2/2023 20,58 20,65 +1,18% 20,17 20,65 20,34 20,62 20,65 3.170 35.986.810
23/2/2023 20,63 20,41 -0,92% 20,21 21,00 20,53 20,41 20,82 1.411 37.774.636
22/2/2023 20,79 20,60 -0,72% 20,08 20,83 20,43 20,51 20,60 1.961 82.535.975
17/2/2023 21,29 20,75 -2,58% 20,55 21,53 20,83 20,75 21,05 3.138 85.878.835
16/2/2023 21,59 21,30 -1,16% 20,87 21,69 21,26 21,30 21,37 1.302 27.532.324
15/2/2023 20,69 21,55 +4,26% 20,36 21,66 21,22 21,42 21,55 1.713 38.762.733
14/2/2023 21,50 20,67 -1,94% 20,40 21,60 20,79 20,67 20,96 1.788 38.712.785
13/2/2023 21,75 21,08 +1,20% 21,08 21,92 21,42 21,08 21,48 1.887 54.655.020
10/2/2023 20,49 20,83 +0,43% 20,18 21,12 20,81 20,80 20,83 1.137 46.650.846
9/2/2023 21,15 20,74 -2,58% 20,60 21,65 21,09 20,72 20,74 1.150 31.478.423
8/2/2023 20,11 21,29 +6,50% 20,11 21,29 20,81 21,10 21,29 1.431 43.931.148
7/2/2023 20,00 19,99 -0,79% 19,83 20,30 20,02 19,99 20,28 1.156 38.518.750
6/2/2023 20,14 20,15 +0,25% 19,66 20,38 19,90 20,12 20,29 1.721 53.870.241
3/2/2023 20,68 20,10 -3,09% 20,06 20,73 20,38 20,10 20,37 2.001 42.142.188
2/2/2023 20,92 20,74 -2,54% 20,52 21,85 21,09 20,61 20,74 2.085 62.955.609
1/2/2023 21,60 21,28 -0,84% 20,66 21,86 21,18 21,13 21,28 2.250 79.963.107
31/1/2023 21,11 21,46 +1,32% 21,11 21,89 21,56 21,46 21,47 1.245 37.818.967
30/1/2023 21,26 21,18 -0,38% 20,69 21,44 20,99 21,02 21,18 1.423 36.851.153
27/1/2023 21,48 21,26 -2,57% 21,10 21,70 21,25 21,26 21,43 1.297 55.762.390
26/1/2023 21,72 21,82 -0,14% 21,18 21,88 21,52 21,51 21,82 1.107 53.500.017
25/1/2023 20,82 21,85 +3,90% 20,54 21,91 21,12 21,78 21,85 1.666 49.126.607
24/1/2023 20,85 21,03 +1,01% 20,58 21,29 21,01 20,97 21,10 1.726 46.813.636
23/1/2023 21,33 20,82 -2,94% 20,61 21,58 20,94 20,81 20,82 2.578 57.422.649

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.