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.

BRAP3 - BRADESPAR - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,63 15,56 0,00% 15,39 15,66 15,54 15,56 15,68 226 75.726.200
20/1/2025 15,55 15,56 -0,89% 15,50 15,65 15,56 15,55 15,68 206 61.473.300
17/1/2025 15,34 15,70 +3,09% 15,34 15,70 15,48 15,60 15,70 500 194.170.900
16/1/2025 15,14 15,23 +0,66% 14,81 15,33 15,06 15,23 15,34 542 159.280.200
15/1/2025 14,90 15,13 +1,54% 14,90 15,25 15,04 15,13 15,24 194 52.645.700
14/1/2025 14,91 14,90 +1,02% 14,83 15,02 14,91 14,90 14,96 228 84.442.400
13/1/2025 14,98 14,75 -1,34% 14,74 15,00 14,79 14,75 14,83 415 182.600.600
10/1/2025 14,97 14,95 0,00% 14,89 15,16 15,00 14,95 15,08 245 90.197.400
9/1/2025 14,90 14,95 +0,07% 14,83 15,08 14,96 14,90 14,97 248 69.739.300
8/1/2025 15,08 14,94 -0,86% 14,87 15,08 14,94 14,93 14,95 327 131.548.400
7/1/2025 15,32 15,07 -1,57% 15,07 15,37 15,17 15,07 15,08 340 121.570.500
6/1/2025 15,37 15,31 -0,33% 15,27 15,49 15,36 15,26 15,31 256 92.641.800
3/1/2025 15,77 15,36 -2,60% 15,29 15,77 15,42 15,30 15,36 387 128.824.800
2/1/2025 16,00 15,77 +0,06% 15,58 16,00 15,75 15,69 15,77 282 102.264.500
30/12/2024 16,01 15,76 -0,88% 15,76 16,01 15,84 15,75 15,85 424 97.603.800
27/12/2024 16,00 15,90 -1,55% 15,82 16,02 15,88 15,90 15,96 380 120.754.600
26/12/2024 15,91 16,15 +0,94% 15,82 16,15 15,99 15,98 16,16 432 109.586.100
23/12/2024 16,03 16,00 -0,19% 15,93 16,15 16,01 15,99 16,02 359 96.544.100
20/12/2024 16,16 16,03 -0,87% 15,73 16,16 15,92 16,00 16,03 389 124.514.300
19/12/2024 16,44 16,17 -0,74% 16,05 16,44 16,16 16,06 16,17 492 186.257.800
18/12/2024 16,51 16,29 -1,45% 16,15 16,51 16,29 16,21 16,29 328 108.683.200
17/12/2024 16,53 16,53 +0,85% 16,40 16,74 16,59 16,53 16,63 400 107.891.200
16/12/2024 16,51 16,39 -1,50% 16,37 16,69 16,51 16,38 16,39 733 211.175.100
13/12/2024 16,72 16,64 -1,48% 16,50 16,77 16,60 16,50 16,64 318 111.092.300
12/12/2024 17,01 16,89 -1,57% 16,60 17,01 16,76 16,77 16,89 225 84.840.600
11/12/2024 17,20 17,16 -0,52% 16,88 17,29 17,04 17,16 17,19 304 104.679.200
10/12/2024 17,18 17,25 -0,52% 17,12 17,43 17,21 17,20 17,25 256 115.515.500
9/12/2024 16,60 17,34 +4,77% 16,60 17,45 17,20 17,34 17,40 533 266.274.000
6/12/2024 16,76 16,55 -0,78% 16,46 16,76 16,52 16,45 16,56 327 117.025.700
5/12/2024 16,66 16,68 +0,79% 16,57 16,79 16,65 16,67 16,79 178 67.105.300
4/12/2024 16,87 16,55 -2,76% 16,52 16,88 16,71 16,55 16,60 560 197.430.700
3/12/2024 17,14 17,02 -0,35% 16,89 17,14 16,97 16,89 17,02 223 72.491.400
2/12/2024 16,91 17,08 +1,01% 16,91 17,15 17,04 17,04 17,08 265 80.612.800
29/11/2024 16,79 16,91 +0,83% 16,78 17,11 16,96 16,91 17,11 274 125.001.600
28/11/2024 16,92 16,77 -0,95% 16,67 17,03 16,88 16,67 16,79 390 136.248.200
27/11/2024 16,68 16,93 +0,83% 16,68 17,04 16,90 16,93 17,03 361 161.915.100
26/11/2024 16,78 16,79 +1,27% 16,65 16,99 16,78 16,67 16,79 519 297.649.700
25/11/2024 16,79 16,58 -0,54% 16,58 16,92 16,79 16,55 16,83 445 162.954.300
22/11/2024 16,70 16,67 +0,06% 16,59 16,78 16,67 16,67 16,79 304 119.408.500
21/11/2024 16,68 16,66 -0,12% 16,56 16,76 16,66 16,58 16,66 324 128.782.300
19/11/2024 16,80 16,68 +0,42% 16,60 16,80 16,69 16,68 16,72 216 66.948.500
18/11/2024 16,66 16,61 -0,30% 16,54 16,79 16,66 16,60 16,69 494 191.341.000
14/11/2024 16,66 16,66 0,00% 16,51 16,73 16,61 16,61 16,71 481 136.880.700
13/11/2024 16,67 16,66 -4,03% 16,51 16,79 16,64 16,62 16,66 535 181.732.800
12/11/2024 17,89 17,36 -2,69% 17,36 17,89 17,54 17,36 17,44 791 281.177.600
11/11/2024 17,96 17,84 -1,33% 17,66 17,96 17,76 17,81 17,84 760 301.742.400
8/11/2024 18,21 18,08 -1,79% 17,66 18,30 17,93 17,97 18,08 655 231.851.600
7/11/2024 18,16 18,41 +1,21% 18,16 18,64 18,52 18,40 18,57 528 238.047.700
6/11/2024 18,01 18,19 -0,44% 17,92 18,19 18,01 18,11 18,21 516 168.839.800
5/11/2024 18,48 18,27 -0,38% 18,22 18,60 18,38 18,26 18,34 261 82.733.700
4/11/2024 18,30 18,34 +1,33% 18,18 18,45 18,35 18,34 18,40 339 106.669.800
1/11/2024 18,39 18,10 -0,77% 17,91 18,39 18,08 18,01 18,12 688 331.107.900
31/10/2024 18,25 18,24 +0,61% 18,02 18,28 18,13 18,20 18,26 198 54.589.600
30/10/2024 18,32 18,13 -0,66% 18,13 18,37 18,26 18,13 18,18 256 65.190.900
29/10/2024 18,28 18,25 +0,11% 18,23 18,45 18,33 18,23 18,25 320 124.312.300
28/10/2024 18,00 18,23 +1,39% 18,00 18,34 18,18 18,15 18,23 411 114.541.200
25/10/2024 17,64 17,98 +2,86% 17,64 18,00 17,89 17,90 17,98 391 128.839.300
24/10/2024 17,49 17,48 +0,06% 17,40 17,57 17,49 17,48 17,58 183 68.919.600
23/10/2024 17,68 17,47 -1,41% 17,42 17,68 17,49 17,41 17,47 307 95.544.400
22/10/2024 17,71 17,72 +0,11% 17,56 17,72 17,65 17,70 17,73 171 47.127.700
21/10/2024 17,73 17,70 -0,39% 17,70 17,86 17,73 17,70 17,80 264 72.004.000
18/10/2024 17,96 17,77 -0,06% 17,73 17,96 17,79 17,73 17,77 255 94.684.000
17/10/2024 17,80 17,78 -0,89% 17,64 17,80 17,71 17,73 17,78 280 87.351.500
16/10/2024 17,79 17,94 +0,90% 17,79 18,01 17,91 17,94 17,95 349 92.978.400
15/10/2024 17,85 17,78 -1,28% 17,70 17,88 17,77 17,75 17,78 430 160.473.100
14/10/2024 18,06 18,01 -0,17% 17,83 18,08 18,00 18,00 18,06 258 89.467.900
11/10/2024 17,81 18,04 +1,29% 17,68 18,04 17,89 17,95 18,04 335 162.484.300
10/10/2024 17,76 17,81 +0,68% 17,62 17,87 17,76 17,80 17,90 160 52.234.300
9/10/2024 17,77 17,69 -0,23% 17,62 17,79 17,70 17,69 17,74 314 91.912.000
8/10/2024 17,97 17,73 -3,59% 17,70 17,97 17,79 17,72 17,80 656 220.285.500
7/10/2024 18,35 18,39 +0,33% 18,26 18,62 18,41 18,28 18,40 398 136.297.600
4/10/2024 18,40 18,33 -0,60% 18,28 18,44 18,38 18,33 18,40 310 116.727.200
3/10/2024 18,70 18,44 -1,50% 18,25 18,70 18,39 18,30 18,45 483 153.816.300
2/10/2024 18,66 18,72 +0,32% 18,66 18,98 18,82 18,71 18,78 325 106.531.800
1/10/2024 18,65 18,66 -0,21% 18,55 18,84 18,69 18,64 18,70 399 144.704.400
30/9/2024 19,19 18,70 -1,94% 18,70 19,24 18,93 18,70 18,79 431 216.815.500
26/9/2024 18,28 19,07 +5,07% 18,25 19,28 18,96 19,05 19,20 1.050 416.416.500
25/9/2024 18,08 18,15 +0,89% 17,97 18,19 18,12 18,07 18,15 522 182.174.700
24/9/2024 17,83 17,99 +4,78% 17,78 18,09 17,95 17,97 17,99 640 276.361.200
23/9/2024 17,56 17,17 -3,27% 17,17 17,59 17,26 17,17 17,30 3.007 647.885.200
20/9/2024 17,57 17,75 +1,49% 16,98 17,75 17,55 17,71 17,75 2.776 2.468.791.300
19/9/2024 17,67 17,49 +0,11% 17,49 17,88 17,63 17,49 17,61 771 237.419.200
18/9/2024 17,71 17,47 -1,63% 17,47 17,71 17,56 17,47 17,57 648 170.057.300
17/9/2024 17,89 17,76 -0,56% 17,61 17,89 17,70 17,69 17,76 666 148.330.500
16/9/2024 17,89 17,86 -0,17% 17,68 17,89 17,74 17,84 17,86 628 145.186.700
13/9/2024 17,74 17,89 +0,79% 17,67 17,94 17,85 17,89 17,95 600 143.045.500
12/9/2024 17,90 17,75 +0,06% 17,69 17,90 17,75 17,71 17,76 655 159.759.500
11/9/2024 17,59 17,74 +0,91% 17,58 17,80 17,68 17,74 17,82 637 164.156.700
10/9/2024 17,71 17,58 -0,06% 17,41 17,71 17,49 17,54 17,59 742 200.974.100
9/9/2024 17,95 17,59 -1,73% 17,58 17,99 17,77 17,59 17,63 629 179.894.400
6/9/2024 18,14 17,90 -0,78% 17,87 18,17 18,02 17,88 17,90 925 322.751.100
5/9/2024 17,89 18,04 +1,12% 17,78 18,10 17,95 18,03 18,10 636 173.425.900
4/9/2024 17,53 17,84 +1,88% 17,37 17,89 17,74 17,80 17,84 730 218.759.000
3/9/2024 17,66 17,51 -2,23% 17,33 17,66 17,49 17,51 17,58 1.196 396.508.500
2/9/2024 17,85 17,91 +0,06% 17,65 17,92 17,77 17,81 17,92 514 161.721.100
30/8/2024 17,97 17,90 +0,62% 17,71 17,97 17,89 17,90 17,94 936 1.692.156.100
29/8/2024 18,00 17,79 -0,45% 17,68 18,00 17,77 17,79 17,81 596 176.540.300
28/8/2024 18,00 17,87 -1,16% 17,72 18,00 17,81 17,85 17,87 680 183.660.000
27/8/2024 17,85 18,08 +2,32% 17,84 18,14 17,99 18,08 18,14 786 257.931.000
26/8/2024 17,83 17,67 +0,40% 17,61 17,83 17,67 17,64 17,67 1.397 351.833.600
23/8/2024 17,79 17,60 -1,01% 17,60 17,90 17,76 17,60 17,68 912 273.350.300
22/8/2024 17,76 17,78 +0,40% 17,51 17,78 17,60 17,70 17,78 990 274.065.800
21/8/2024 17,85 17,71 +0,63% 17,61 17,97 17,79 17,71 17,72 1.426 347.184.300
20/8/2024 17,66 17,60 -0,06% 17,52 17,83 17,61 17,59 17,69 951 230.558.600
19/8/2024 17,70 17,61 +0,46% 17,58 17,87 17,70 17,61 17,65 797 274.357.400
16/8/2024 17,51 17,53 +0,29% 17,38 17,53 17,43 17,42 17,54 485 118.572.800
15/8/2024 17,33 17,48 -0,51% 17,27 17,62 17,48 17,48 17,50 886 221.895.600
14/8/2024 17,41 17,57 +0,86% 17,19 17,57 17,29 17,30 17,58 711 182.999.100
13/8/2024 17,56 17,42 -0,17% 17,34 17,56 17,43 17,41 17,50 613 145.386.900
12/8/2024 17,38 17,45 +0,40% 17,36 17,55 17,44 17,45 17,55 268 77.991.600
9/8/2024 17,30 17,38 +0,29% 17,25 17,41 17,33 17,38 17,46 176 54.960.100
8/8/2024 17,31 17,33 +0,12% 17,24 17,55 17,37 17,32 17,33 179 42.565.800
7/8/2024 17,33 17,31 +0,93% 17,17 17,34 17,25 17,23 17,32 138 39.868.900
6/8/2024 17,26 17,15 -0,12% 17,02 17,33 17,17 17,14 17,33 326 97.358.300
5/8/2024 17,23 17,17 -0,64% 16,74 17,25 17,05 17,16 17,17 572 198.301.900
2/8/2024 17,39 17,28 -0,75% 17,26 17,60 17,37 17,28 17,34 377 102.705.200
1/8/2024 18,18 17,41 -1,69% 17,41 18,18 17,52 17,41 17,50 336 117.600.400
31/7/2024 17,45 17,71 +1,78% 17,45 17,76 17,66 17,71 17,74 549 195.353.600
30/7/2024 17,73 17,40 -1,92% 17,40 17,73 17,49 17,40 17,41 626 181.787.900
29/7/2024 17,92 17,74 -0,50% 17,72 17,97 17,82 17,73 17,74 410 113.704.900
26/7/2024 18,22 17,83 -0,45% 17,83 18,22 17,92 17,83 17,89 424 148.437.300
25/7/2024 18,00 17,91 -0,56% 17,76 18,00 17,85 17,91 17,96 313 93.565.000
24/7/2024 18,05 18,01 +0,33% 17,84 18,06 17,92 18,00 18,04 323 108.278.500
23/7/2024 18,20 17,95 -1,64% 17,95 18,24 18,03 17,95 18,01 327 129.330.900
22/7/2024 18,40 18,25 -0,22% 18,19 18,40 18,25 18,24 18,30 266 85.423.200
19/7/2024 18,29 18,29 +0,55% 18,16 18,32 18,21 18,18 18,29 222 68.309.600
18/7/2024 18,84 18,19 -3,45% 18,19 18,84 18,39 18,19 18,29 1.178 245.563.600
17/7/2024 18,76 18,84 +0,37% 18,65 18,84 18,73 18,82 18,85 204 58.453.400
16/7/2024 18,79 18,77 +0,05% 18,58 18,79 18,68 18,73 18,77 258 69.305.300
15/7/2024 18,55 18,76 +1,46% 18,50 18,82 18,66 18,76 18,77 261 78.779.600
12/7/2024 18,59 18,49 -0,54% 18,39 18,61 18,47 18,49 18,53 850 187.294.500
11/7/2024 18,46 18,59 +0,76% 18,45 18,60 18,54 18,45 18,59 663 266.879.500
10/7/2024 18,55 18,45 -0,91% 18,35 18,59 18,45 18,45 18,46 373 105.542.200
9/7/2024 18,37 18,62 +0,65% 18,37 18,63 18,54 18,62 18,65 377 126.842.200
8/7/2024 18,48 18,50 +0,11% 18,17 18,50 18,36 18,50 18,52 405 155.217.400
5/7/2024 18,53 18,48 -0,38% 18,30 18,53 18,37 18,38 18,48 314 81.790.200
4/7/2024 18,67 18,55 +0,27% 18,46 18,67 18,53 18,52 18,55 363 113.988.900
3/7/2024 18,35 18,50 +1,87% 18,31 18,60 18,50 18,50 18,58 295 82.333.000
2/7/2024 18,19 18,16 +0,28% 18,05 18,28 18,14 18,16 18,20 365 142.624.700
1/7/2024 17,98 18,11 +0,89% 17,98 18,25 18,13 18,10 18,17 409 156.115.300
28/6/2024 17,75 17,95 +1,82% 17,74 18,08 17,95 17,95 18,04 685 188.334.800
27/6/2024 17,56 17,63 +0,69% 17,56 17,82 17,66 17,63 17,65 265 80.722.300
26/6/2024 17,36 17,51 +1,16% 17,36 17,67 17,55 17,51 17,67 423 132.540.700
25/6/2024 17,64 17,31 -1,87% 17,26 17,64 17,36 17,31 17,35 451 140.634.800
24/6/2024 17,50 17,64 +1,15% 17,34 17,68 17,53 17,50 17,64 927 390.905.900
21/6/2024 17,56 17,44 -0,51% 17,41 17,57 17,47 17,43 17,48 370 127.731.600
20/6/2024 17,60 17,53 +0,06% 17,50 17,86 17,57 17,52 17,59 307 93.323.600
19/6/2024 17,36 17,52 +1,62% 17,10 17,52 17,26 17,31 17,52 270 113.463.100
18/6/2024 17,24 17,24 +0,12% 17,21 17,47 17,32 17,24 17,32 236 85.736.300
17/6/2024 17,60 17,22 -1,88% 17,10 17,60 17,24 17,21 17,22 466 162.071.300
14/6/2024 17,65 17,55 -0,23% 17,45 17,65 17,53 17,51 17,55 249 85.414.200
13/6/2024 17,63 17,59 -0,28% 17,59 17,75 17,66 17,59 17,75 248 73.645.100
12/6/2024 17,83 17,64 -0,45% 17,58 17,87 17,66 17,62 17,64 301 94.680.700
11/6/2024 17,70 17,72 -0,45% 17,55 17,84 17,70 17,72 17,84 379 130.104.200
10/6/2024 17,62 17,80 +1,14% 17,57 17,87 17,75 17,74 17,80 206 68.706.200
7/6/2024 17,96 17,60 -2,28% 17,60 17,96 17,67 17,60 17,68 508 150.587.300
6/6/2024 17,77 18,01 +1,35% 17,69 18,01 17,85 17,86 18,01 525 163.395.000
5/6/2024 18,05 17,77 -1,44% 17,65 18,05 17,80 17,76 17,79 529 202.392.200
4/6/2024 18,24 18,03 -1,15% 17,90 18,24 17,99 18,03 18,07 488 189.483.900
3/6/2024 18,69 18,24 -2,04% 18,11 18,69 18,24 18,23 18,25 507 194.725.000
31/5/2024 18,90 18,62 -1,85% 18,54 18,90 18,63 18,59 18,62 478 217.872.500
29/5/2024 19,00 18,97 -0,58% 18,77 19,33 18,89 18,81 18,97 490 151.376.300
28/5/2024 19,35 19,08 -1,40% 18,90 19,37 19,09 18,98 19,10 338 165.745.200
27/5/2024 19,37 19,35 -0,10% 19,11 19,37 19,28 19,35 19,38 174 71.753.800
24/5/2024 19,12 19,37 +0,89% 19,05 19,39 19,29 19,23 19,37 164 54.220.900
23/5/2024 19,36 19,20 -1,54% 19,05 19,36 19,14 19,20 19,31 268 96.878.100
22/5/2024 19,49 19,50 -0,26% 19,27 19,50 19,39 19,26 19,50 230 79.533.900
21/5/2024 19,31 19,55 +1,51% 19,25 19,60 19,51 19,45 19,55 337 99.131.600
20/5/2024 19,35 19,26 -0,62% 19,26 19,58 19,45 19,26 19,44 454 271.934.800
17/5/2024 19,36 19,38 +0,10% 19,28 19,45 19,37 19,37 19,38 240 86.032.000
16/5/2024 19,33 19,36 +0,31% 19,25 19,47 19,32 19,36 19,37 355 116.514.400
15/5/2024 19,32 19,30 +0,47% 19,11 19,32 19,21 19,29 19,30 458 281.316.600
14/5/2024 19,40 19,21 -0,77% 19,05 19,46 19,20 19,11 19,22 385 163.636.400
13/5/2024 19,58 19,36 -0,21% 19,36 19,63 19,47 19,36 19,47 143 46.744.100
10/5/2024 19,40 19,40 0,00% 19,35 19,64 19,44 19,38 19,49 161 47.633.700
9/5/2024 19,53 19,40 -1,22% 19,30 19,70 19,55 19,40 19,62 288 84.674.300
8/5/2024 19,51 19,64 +0,72% 19,37 19,64 19,51 19,63 19,65 216 60.876.800
7/5/2024 19,57 19,50 -0,36% 19,41 19,80 19,64 19,49 19,62 238 65.433.100
6/5/2024 19,53 19,57 +0,26% 19,43 19,70 19,53 19,49 19,58 398 131.111.900
3/5/2024 19,46 19,52 +0,46% 19,34 19,71 19,46 19,52 19,57 292 92.273.100
2/5/2024 19,30 19,43 +1,09% 19,30 19,59 19,48 19,43 19,48 260 120.615.400
30/4/2024 19,79 19,22 -8,04% 19,18 19,80 19,33 19,22 19,29 1.142 386.026.300
29/4/2024 20,40 20,90 +2,45% 20,33 20,90 20,71 20,71 20,90 664 447.589.900
26/4/2024 20,18 20,40 +1,80% 20,14 20,42 20,31 20,30 20,41 564 236.719.700
25/4/2024 20,17 20,04 -0,64% 19,99 20,20 20,08 20,04 20,15 384 142.998.300
24/4/2024 20,25 20,17 -0,35% 20,16 20,40 20,25 20,16 20,27 336 166.689.000
23/4/2024 20,22 20,24 +0,05% 20,01 20,32 20,15 20,08 20,24 336 121.742.300
22/4/2024 20,22 20,23 -0,20% 20,01 20,76 20,39 20,22 20,30 511 210.086.200
19/4/2024 19,97 20,27 +1,50% 19,84 20,38 20,15 20,26 20,32 217 109.831.100
18/4/2024 19,99 19,97 +0,50% 19,77 20,02 19,89 19,97 19,98 341 105.632.800
17/4/2024 20,04 19,87 +0,46% 19,87 20,24 20,05 19,87 19,91 343 119.301.600
16/4/2024 20,18 19,78 -2,08% 19,75 20,19 19,84 19,78 19,81 428 172.473.500
15/4/2024 20,02 20,20 +1,25% 19,95 20,47 20,22 20,15 20,20 373 144.640.600
12/4/2024 20,43 19,95 -1,53% 19,92 20,50 20,12 19,95 20,02 408 164.381.900
11/4/2024 20,25 20,26 -0,20% 20,10 20,30 20,17 20,13 20,26 407 181.745.300
10/4/2024 20,63 20,30 -1,60% 20,13 20,76 20,30 20,24 20,30 538 183.540.000
9/4/2024 20,70 20,63 +0,54% 20,43 20,77 20,53 20,55 20,63 610 270.046.900
8/4/2024 19,88 20,52 +3,48% 19,88 20,60 20,33 20,52 20,60 649 324.194.300
5/4/2024 20,00 19,83 -0,75% 19,70 20,10 19,81 19,72 19,85 1.010 293.708.900
4/4/2024 20,19 19,98 -1,04% 19,97 20,29 20,11 19,97 20,05 440 260.268.900
3/4/2024 20,18 20,19 +0,30% 19,74 20,19 19,97 19,97 20,19 838 534.385.000
2/4/2024 20,15 20,13 +0,65% 20,06 20,38 20,19 20,12 20,21 334 105.024.300
1/4/2024 20,08 20,00 +0,20% 19,74 20,37 20,01 19,99 20,00 817 420.039.200
28/3/2024 19,95 19,96 +0,55% 19,77 19,96 19,86 19,94 19,96 457 168.237.000
27/3/2024 19,40 19,85 +2,32% 19,40 19,85 19,66 19,79 19,85 420 165.195.200
26/3/2024 19,50 19,40 -0,51% 19,18 19,50 19,37 19,40 19,50 418 146.473.200
25/3/2024 19,68 19,50 0,00% 19,40 19,68 19,51 19,42 19,50 349 146.936.000
22/3/2024 19,81 19,50 -1,52% 19,48 19,81 19,58 19,48 19,50 374 160.230.000
21/3/2024 19,68 19,80 +0,76% 19,68 19,94 19,81 19,75 19,80 249 91.538.600
20/3/2024 19,52 19,65 +0,77% 19,46 19,77 19,59 19,65 19,80 233 117.158.200
19/3/2024 19,40 19,50 +1,72% 19,36 19,59 19,49 19,49 19,50 456 152.488.500
18/3/2024 18,73 19,17 +3,29% 18,73 19,20 19,01 19,14 19,17 839 284.296.100
15/3/2024 19,41 18,56 -3,98% 18,56 19,42 18,70 18,56 18,90 847 880.638.000
14/3/2024 19,68 19,33 -1,48% 19,33 19,68 19,40 19,33 19,41 438 215.244.700
13/3/2024 19,50 19,62 +0,62% 19,38 20,01 19,65 19,57 19,64 962 561.062.100
12/3/2024 19,50 19,50 +0,05% 19,50 19,87 19,61 19,50 19,57 422 207.721.200
11/3/2024 19,89 19,49 -2,31% 19,44 19,89 19,55 19,49 19,53 665 340.509.000
8/3/2024 19,89 19,95 +0,25% 19,82 20,10 19,95 0,00 0,00 301 101.789.500
7/3/2024 19,75 19,90 +0,96% 19,75 19,99 19,88 19,89 19,91 350 145.955.200
6/3/2024 19,95 19,71 -1,30% 19,71 20,00 19,85 19,71 19,80 355 152.709.900
5/3/2024 20,00 19,97 -0,15% 19,81 20,09 19,94 19,86 19,98 525 219.551.500
4/3/2024 20,01 20,00 -0,05% 19,88 20,20 19,98 19,88 20,00 401 164.056.200
1/3/2024 20,28 20,01 -0,50% 19,86 20,28 20,00 20,00 20,05 857 436.006.300
29/2/2024 20,26 20,11 -0,69% 20,11 20,39 20,20 20,11 20,24 327 245.280.400
28/2/2024 20,60 20,25 -1,32% 20,24 20,60 20,33 20,25 20,34 519 194.378.400
27/2/2024 20,84 20,52 +1,18% 20,43 20,84 20,52 20,52 20,61 184 75.532.400
26/2/2024 20,56 20,28 -1,31% 20,27 20,56 20,35 20,28 20,37 548 226.524.800
23/2/2024 20,62 20,55 +0,88% 20,55 20,89 20,72 0,00 0,00 351 144.025.700
22/2/2024 20,26 20,37 +0,54% 20,26 20,58 20,45 20,37 20,51 157 45.809.400
21/2/2024 20,48 20,26 -1,12% 20,25 20,50 20,35 20,26 20,39 353 105.854.800
20/2/2024 20,49 20,49 -0,97% 20,21 20,49 20,36 20,35 20,49 476 185.075.400
19/2/2024 20,97 20,69 -0,86% 20,56 20,97 20,66 20,69 20,74 213 119.210.000
16/2/2024 20,65 20,87 +2,81% 20,50 20,99 20,84 20,76 20,88 162 62.957.000
15/2/2024 20,42 20,30 0,00% 20,24 20,55 20,36 20,30 20,48 344 112.617.200
14/2/2024 20,48 20,30 -0,93% 20,27 20,48 20,37 20,30 20,45 250 75.173.400
9/2/2024 20,57 20,49 -0,49% 20,34 20,65 20,44 0,00 0,00 244 87.296.400
8/2/2024 20,66 20,59 -1,01% 20,50 20,81 20,62 20,50 20,60 307 87.227.700
7/2/2024 20,62 20,80 +1,17% 20,58 20,89 20,74 20,79 20,80 358 135.853.200
6/2/2024 20,23 20,56 +1,68% 20,15 20,57 20,38 20,51 20,58 409 152.884.000
5/2/2024 20,28 20,22 -0,30% 20,02 20,28 20,13 20,09 20,22 591 386.956.100
2/2/2024 20,66 20,28 -0,98% 20,24 20,66 20,34 20,25 20,28 613 261.381.200
1/2/2024 21,04 20,48 -2,06% 20,47 21,04 20,59 20,48 20,53 737 314.526.200
31/1/2024 20,99 20,91 +0,05% 20,81 21,10 20,95 20,83 20,92 297 142.520.900
30/1/2024 21,13 20,90 -0,90% 20,86 21,23 21,02 20,90 21,10 319 151.170.000
29/1/2024 21,60 21,09 -3,03% 20,92 21,60 21,10 21,09 21,23 274 134.036.200
26/1/2024 21,00 21,75 +3,57% 20,80 21,75 21,11 21,21 21,75 205 64.188.200
25/1/2024 21,53 21,00 -1,87% 20,85 21,53 21,08 20,97 21,00 476 175.175.900
24/1/2024 21,41 21,40 +1,28% 21,28 21,54 21,42 21,25 21,40 276 94.917.500
23/1/2024 20,76 21,13 +2,27% 20,76 21,18 21,03 21,13 21,15 295 101.410.000
22/1/2024 21,00 20,66 -1,90% 20,62 21,00 20,72 20,66 20,74 568 192.159.900
19/1/2024 21,27 21,06 -0,89% 21,01 21,28 21,07 21,02 21,06 401 216.242.300
18/1/2024 21,58 21,25 -1,02% 21,24 21,59 21,34 21,25 21,50 332 122.953.500
17/1/2024 21,57 21,47 -0,65% 21,21 21,60 21,34 21,22 21,47 426 185.447.600
16/1/2024 21,77 21,61 -0,64% 21,48 21,78 21,57 21,54 21,61 512 165.474.200
15/1/2024 21,82 21,75 -0,28% 21,61 21,82 21,70 21,70 21,75 300 121.316.900
12/1/2024 21,90 21,81 -0,46% 21,81 22,07 21,88 21,81 21,89 225 81.421.100
11/1/2024 22,23 21,91 -0,63% 21,85 22,23 21,99 21,91 22,08 197 64.679.900
10/1/2024 22,25 22,05 -1,17% 21,81 22,25 21,96 21,92 22,05 287 107.432.100
9/1/2024 22,62 22,31 -1,33% 22,19 22,63 22,35 22,24 22,31 318 150.878.600
8/1/2024 22,92 22,61 -1,40% 22,58 22,92 22,67 22,60 22,69 460 157.582.700
5/1/2024 23,17 22,93 -1,04% 22,68 23,17 22,85 22,87 22,96 296 101.039.400
4/1/2024 23,39 23,17 -0,94% 23,00 23,39 23,08 23,16 23,19 169 56.324.000
3/1/2024 23,11 23,39 +0,47% 23,05 23,39 23,20 23,24 23,39 258 100.935.100
2/1/2024 23,36 23,28 -0,30% 23,06 23,39 23,26 23,05 23,28 198 97.718.400
28/12/2023 23,31 23,35 +0,69% 23,20 23,35 23,29 23,30 23,35 182 61.511.000
27/12/2023 23,24 23,19 -0,22% 23,12 23,28 23,20 23,17 23,19 198 83.310.000
26/12/2023 23,29 23,24 +0,17% 23,05 23,32 23,17 23,12 23,24 212 72.297.600
22/12/2023 23,23 23,20 +0,17% 22,90 23,41 23,13 23,13 23,20 344 143.682.500
21/12/2023 22,75 23,16 +1,89% 22,75 23,16 22,99 23,02 23,16 329 123.262.900
20/12/2023 22,45 22,73 +1,20% 22,40 22,80 22,61 22,60 22,74 355 132.776.500
19/12/2023 22,39 22,46 +1,03% 22,29 22,47 22,41 22,41 22,47 174 61.196.300
18/12/2023 22,34 22,23 0,00% 22,08 22,40 22,26 22,23 22,30 330 122.908.200
15/12/2023 22,11 22,23 +1,18% 22,01 22,23 22,15 22,14 22,24 346 175.650.900
14/12/2023 21,99 21,97 +0,32% 21,90 22,18 22,06 21,97 22,09 391 142.563.000
13/12/2023 21,80 21,90 -0,32% 21,79 22,05 21,92 21,89 22,01 317 194.702.300
12/12/2023 22,00 21,97 +0,41% 21,81 22,01 21,92 21,90 21,97 280 136.608.900
11/12/2023 22,11 21,88 -1,08% 21,79 22,11 21,92 21,88 21,91 283 112.252.100
8/12/2023 21,94 22,12 +0,82% 21,80 22,12 21,98 22,00 22,13 259 123.751.400
7/12/2023 22,16 21,94 -0,32% 21,86 22,16 21,94 21,86 21,94 268 117.416.200
6/12/2023 21,92 22,01 +0,50% 21,85 22,22 21,97 21,84 22,01 560 219.087.600
5/12/2023 22,20 21,90 -1,71% 21,90 22,36 22,08 21,90 21,98 591 279.855.300
4/12/2023 22,16 22,28 +0,54% 22,00 22,41 22,31 22,22 22,28 419 187.484.700
1/12/2023 22,41 22,16 +0,73% 22,16 22,63 22,42 22,16 22,36 542 326.471.300
30/11/2023 22,25 22,00 -1,12% 22,00 22,48 22,25 22,00 22,43 328 304.605.400
29/11/2023 22,30 22,25 +0,14% 22,10 22,39 22,22 22,24 22,25 185 159.583.600
28/11/2023 22,46 22,22 -0,49% 22,13 22,46 22,24 22,22 22,29 252 124.549.200
27/11/2023 22,30 22,33 +0,13% 22,23 22,52 22,36 22,33 22,39 241 180.682.300
24/11/2023 22,44 22,30 -0,62% 22,25 22,54 22,38 22,27 22,30 216 92.435.800
23/11/2023 22,66 22,44 -0,93% 22,41 22,79 22,56 22,43 22,51 273 135.845.600
22/11/2023 23,49 22,65 -9,62% 22,55 23,49 22,87 22,65 22,87 1.218 741.452.100
21/11/2023 24,85 25,06 +2,04% 24,56 25,15 25,03 25,06 25,07 773 692.692.000
20/11/2023 23,98 24,56 +2,63% 23,98 24,62 24,41 24,45 24,58 570 366.678.500
17/11/2023 23,75 23,93 +0,76% 23,63 23,95 23,80 23,84 23,93 390 221.383.900
16/11/2023 23,59 23,75 +1,28% 23,25 23,75 23,52 23,69 23,75 343 205.879.200
14/11/2023 22,90 23,45 +2,72% 22,82 23,65 23,42 23,45 23,63 523 324.729.200
13/11/2023 22,76 22,83 +1,02% 22,60 22,96 22,76 22,64 22,85 397 187.624.200
10/11/2023 22,58 22,60 +0,85% 22,46 22,79 22,64 22,59 22,82 251 127.066.100
9/11/2023 22,60 22,41 -0,40% 22,26 22,60 22,42 22,29 22,42 319 162.108.200
8/11/2023 22,60 22,50 +0,18% 22,37 22,81 22,51 22,39 22,50 235 98.821.300
7/11/2023 22,50 22,46 -0,93% 22,34 22,62 22,45 22,46 22,47 470 226.351.900
6/11/2023 22,49 22,67 +1,16% 22,31 22,80 22,59 22,58 22,67 608 700.333.200
3/11/2023 22,00 22,41 +3,27% 21,90 22,50 22,29 22,40 22,41 683 430.384.900
1/11/2023 20,80 21,70 +5,96% 20,80 21,70 21,44 21,66 21,70 540 240.230.300
31/10/2023 20,23 20,48 +0,99% 20,14 20,52 20,36 20,48 20,50 138 54.987.800
30/10/2023 20,36 20,28 +1,00% 20,10 20,49 20,30 20,28 20,31 394 171.176.900
27/10/2023 19,75 20,08 +2,76% 19,40 20,18 19,88 19,95 20,08 455 178.170.200
26/10/2023 19,50 19,54 +1,24% 19,35 19,83 19,57 19,54 19,72 299 95.125.500
25/10/2023 19,61 19,30 -1,53% 19,25 19,79 19,41 19,27 19,39 187 49.497.100
24/10/2023 19,50 19,60 +1,77% 19,33 19,60 19,47 19,50 19,60 218 79.259.500
23/10/2023 19,32 19,26 -0,36% 19,15 19,43 19,31 19,26 19,34 333 101.983.900
20/10/2023 19,80 19,33 -2,52% 19,10 19,80 19,29 19,25 19,33 452 166.299.600
19/10/2023 19,98 19,83 -0,85% 19,71 20,04 19,84 19,75 19,83 249 85.335.300
18/10/2023 20,20 20,00 -1,72% 19,88 20,20 19,96 19,91 20,00 295 98.445.800
17/10/2023 20,20 20,35 +0,10% 19,96 20,38 20,13 20,20 20,35 126 62.008.200
16/10/2023 20,29 20,33 +0,89% 20,28 20,61 20,43 20,33 20,42 98 35.753.900
13/10/2023 20,50 20,15 -1,66% 20,12 20,69 20,31 20,15 20,29 593 204.368.100
11/10/2023 20,42 20,49 +0,39% 20,27 20,49 20,40 20,46 20,49 127 49.384.900
10/10/2023 20,30 20,41 +0,99% 20,30 20,44 20,38 20,32 20,41 97 28.126.200
9/10/2023 20,19 20,21 -0,54% 20,02 20,24 20,11 20,21 20,30 143 49.069.300
6/10/2023 20,10 20,32 +1,09% 20,06 20,41 20,22 20,26 20,39 132 43.694.900
5/10/2023 20,19 20,10 +0,30% 20,02 20,20 20,09 20,05 20,10 98 30.349.200
4/10/2023 20,52 20,04 -2,34% 20,00 20,52 20,14 20,04 20,14 229 89.440.000
3/10/2023 20,50 20,52 -1,20% 20,39 20,65 20,49 20,42 20,52 166 53.689.300
2/10/2023 21,10 20,77 -0,86% 20,61 21,10 20,74 20,72 20,79 160 47.511.700
29/9/2023 20,78 20,95 +1,31% 20,68 21,03 20,88 20,91 21,02 145 44.266.600
28/9/2023 20,29 20,68 +2,17% 20,18 20,69 20,49 20,56 20,68 203 55.939.600
27/9/2023 20,40 20,24 -0,83% 20,11 20,50 20,27 20,12 20,26 271 93.859.300
26/9/2023 20,30 20,41 -0,87% 20,25 20,60 20,40 20,26 20,41 340 127.536.700
25/9/2023 20,80 20,59 -1,48% 20,32 20,80 20,51 20,46 20,60 367 115.927.200
22/9/2023 20,86 20,90 +0,19% 20,82 21,09 20,93 20,83 20,94 132 47.521.500
21/9/2023 21,29 20,86 -2,11% 20,77 21,29 20,88 20,76 20,86 259 77.055.700
20/9/2023 21,18 21,31 +0,61% 21,04 21,50 21,34 21,31 21,45 372 122.706.800
19/9/2023 21,16 21,18 -1,03% 21,02 21,32 21,14 21,06 21,19 161 57.943.800
18/9/2023 21,46 21,40 -0,74% 21,21 21,98 21,51 21,23 21,42 283 115.520.700
15/9/2023 21,70 21,56 -0,65% 21,56 21,98 21,67 21,56 21,81 301 225.448.500
14/9/2023 20,90 21,70 +4,98% 20,89 21,80 21,51 21,58 21,71 462 205.653.300
13/9/2023 20,88 20,67 -1,01% 20,67 20,99 20,73 20,67 20,77 186 65.519.800
12/9/2023 20,85 20,88 +0,38% 20,70 20,93 20,83 20,78 20,88 145 78.560.700
11/9/2023 21,20 20,80 -1,79% 20,61 21,24 20,83 20,80 20,92 564 521.788.500
8/9/2023 21,36 21,18 -2,31% 20,92 21,36 21,06 21,06 21,18 187 79.200.800
6/9/2023 21,80 21,68 -1,05% 21,45 21,85 21,58 21,48 21,68 270 112.042.200
5/9/2023 22,00 21,91 -0,27% 21,74 22,00 21,83 21,75 21,91 206 75.546.900
4/9/2023 22,00 21,97 +0,50% 21,94 22,23 22,06 21,97 21,99 405 242.743.100
1/9/2023 21,21 21,86 +2,82% 21,10 21,98 21,69 21,86 21,90 578 314.345.800
31/8/2023 21,17 21,26 +1,58% 20,85 21,26 21,14 21,15 21,26 191 109.317.100
30/8/2023 20,99 20,93 +0,10% 20,84 21,17 20,97 20,91 21,00 295 88.528.300
29/8/2023 20,37 20,91 +2,70% 20,35 20,91 20,63 20,74 20,91 292 127.916.400
28/8/2023 20,12 20,36 +1,95% 20,10 20,38 20,32 20,26 20,37 180 142.078.000
25/8/2023 20,22 19,97 -0,40% 19,95 20,22 20,01 19,97 20,04 214 89.461.800
24/8/2023 20,24 20,05 -0,94% 20,05 20,24 20,11 20,05 20,06 177 66.375.900
23/8/2023 20,35 20,24 +0,35% 20,16 20,47 20,29 20,23 20,28 236 111.239.900
22/8/2023 20,12 20,17 +1,77% 19,97 20,28 20,10 20,17 20,29 147 59.315.500
21/8/2023 20,13 19,82 -1,78% 19,82 20,13 19,92 19,82 19,93 368 133.496.600
18/8/2023 20,22 20,18 +0,50% 19,87 20,22 19,94 19,93 20,22 326 137.019.100
17/8/2023 20,06 20,08 +1,16% 19,95 20,25 20,10 19,99 20,08 312 124.874.800
16/8/2023 20,19 19,85 -0,50% 19,77 20,19 19,92 19,79 19,85 657 223.306.600
15/8/2023 20,26 19,95 -2,25% 19,95 20,40 20,10 19,95 20,05 498 151.002.400
14/8/2023 20,90 20,41 -2,30% 20,25 20,90 20,52 20,27 20,42 484 236.854.000
11/8/2023 21,23 20,89 -0,95% 20,89 21,23 20,96 20,89 20,92 284 96.671.300
10/8/2023 21,35 21,09 -1,13% 21,09 21,47 21,24 21,09 21,21 244 136.584.200
9/8/2023 21,45 21,33 -0,33% 21,32 21,55 21,40 21,32 21,40 152 43.450.200
8/8/2023 21,61 21,40 -2,28% 21,32 21,61 21,43 21,40 21,52 198 90.659.900
7/8/2023 21,73 21,90 +1,30% 21,40 21,90 21,60 21,66 21,90 189 89.430.000
4/8/2023 21,66 21,62 +0,19% 21,49 21,95 21,74 21,62 21,73 238 84.585.100
3/8/2023 21,57 21,58 +0,47% 21,33 21,66 21,47 21,57 21,63 164 77.509.000
2/8/2023 21,57 21,48 -0,60% 21,35 21,57 21,42 21,44 21,48 169 76.700.900
1/8/2023 21,73 21,61 -1,19% 21,57 21,73 21,64 21,60 21,69 90 38.739.600
31/7/2023 21,44 21,87 +1,96% 21,40 21,87 21,71 21,79 21,87 262 150.890.200
28/7/2023 21,80 21,45 -2,46% 21,30 21,80 21,52 21,45 21,48 280 120.335.000
27/7/2023 22,17 21,99 -0,86% 21,70 22,17 21,84 21,87 21,99 195 72.309.300
26/7/2023 22,17 22,18 +0,32% 21,93 22,24 22,10 22,08 22,18 154 65.662.200
25/7/2023 21,70 22,11 +2,84% 21,69 22,27 22,06 22,11 22,25 390 189.529.100
24/7/2023 21,21 21,50 +1,37% 21,20 21,64 21,51 21,50 21,65 273 94.884.000
21/7/2023 21,27 21,21 +0,24% 21,09 21,29 21,20 21,21 21,29 130 65.315.000
20/7/2023 21,11 21,16 +0,28% 21,11 21,38 21,21 21,15 21,16 233 101.430.600
19/7/2023 21,27 21,10 -0,47% 21,01 21,38 21,11 21,10 21,11 108 37.800.400
18/7/2023 21,50 21,20 -0,80% 21,13 21,50 21,22 21,20 21,36 228 71.730.000
17/7/2023 21,39 21,37 -0,09% 21,05 21,40 21,20 21,33 21,37 219 121.923.500
14/7/2023 21,57 21,39 -0,97% 21,38 21,70 21,55 21,39 21,46 367 182.130.000
13/7/2023 21,42 21,60 +2,08% 21,35 21,68 21,51 21,58 21,60 367 187.599.200
12/7/2023 21,22 21,16 +0,43% 21,10 21,46 21,22 21,12 21,16 252 119.909.400
11/7/2023 20,75 21,07 +1,84% 20,58 21,07 20,77 20,99 21,07 409 203.148.000
10/7/2023 20,77 20,69 -0,43% 20,53 20,77 20,60 20,55 20,70 438 192.897.100
7/7/2023 20,62 20,78 +0,63% 20,62 21,00 20,76 20,78 20,90 449 138.511.100
6/7/2023 20,82 20,65 -0,82% 20,65 20,95 20,72 20,65 20,70 391 146.539.000
5/7/2023 21,01 20,82 -0,29% 20,60 21,01 20,73 20,75 20,82 521 253.775.700
4/7/2023 21,01 20,88 -0,43% 20,80 21,01 20,86 20,85 20,88 380 165.274.000
3/7/2023 20,97 20,97 +0,29% 20,81 21,10 20,96 20,89 20,97 555 266.454.600
30/6/2023 21,25 20,91 -1,27% 20,64 21,27 20,93 20,90 20,91 361 151.810.300
29/6/2023 20,99 21,18 +0,91% 20,70 21,18 20,91 21,05 21,18 553 229.068.600
28/6/2023 21,59 20,99 -1,50% 20,71 21,59 21,00 20,72 20,99 346 149.546.400
27/6/2023 21,40 21,31 +0,05% 21,21 21,55 21,44 21,31 21,40 254 86.862.800
26/6/2023 21,01 21,30 +1,00% 21,01 21,30 21,20 21,23 21,30 242 68.912.900
23/6/2023 21,05 21,09 -0,33% 20,89 21,21 21,02 21,09 21,16 307 129.910.100
22/6/2023 21,15 21,16 -0,14% 20,99 21,28 21,10 21,09 21,17 321 200.690.000
21/6/2023 21,11 21,19 +0,09% 21,00 21,25 21,09 21,18 21,25 308 131.844.000
20/6/2023 21,48 21,17 -1,49% 21,02 21,48 21,16 21,11 21,18 462 215.866.300
19/6/2023 21,45 21,49 +1,13% 21,28 21,62 21,39 21,49 21,57 504 223.815.000
16/6/2023 21,60 21,25 -0,93% 21,25 21,60 21,37 21,25 21,60 525 249.924.100
15/6/2023 21,55 21,45 -0,46% 21,25 21,62 21,38 21,45 21,52 624 189.669.400
14/6/2023 21,26 21,55 +1,84% 21,26 21,70 21,55 21,55 21,60 716 278.663.400
13/6/2023 21,47 21,16 -0,14% 21,10 21,49 21,25 21,16 21,20 237 105.434.000
12/6/2023 21,35 21,19 -0,89% 21,05 21,48 21,14 21,10 21,19 318 100.001.300
9/6/2023 21,13 21,38 +1,57% 21,13 21,48 21,34 21,35 21,39 358 130.863.200
7/6/2023 20,70 21,05 +0,29% 20,70 21,20 20,96 21,01 21,05 333 125.568.000
6/6/2023 21,00 20,99 +0,33% 20,89 21,08 20,98 20,95 20,99 207 71.141.300
5/6/2023 21,00 20,92 +0,29% 20,70 21,00 20,82 20,86 20,92 162 51.850.500
2/6/2023 20,62 20,86 +2,71% 20,62 21,08 20,86 20,86 20,95 284 125.427.100
1/6/2023 20,34 20,31 +1,50% 20,10 20,54 20,31 20,22 20,33 232 90.795.200
31/5/2023 20,50 20,01 -1,62% 19,95 20,50 20,05 20,00 20,01 784 276.709.400
30/5/2023 20,65 20,34 -1,36% 20,16 20,75 20,33 20,32 20,39 328 130.933.200
29/5/2023 21,00 20,62 -0,39% 20,62 21,05 20,79 20,62 20,82 210 79.026.800
26/5/2023 20,76 20,70 +1,97% 20,62 20,90 20,72 20,70 20,85 239 74.211.600
25/5/2023 20,43 20,30 -0,49% 20,30 20,68 20,41 20,30 20,43 409 167.996.400
24/5/2023 20,95 20,40 -2,76% 20,37 20,95 20,55 20,37 20,47 670 261.491.200
23/5/2023 21,23 20,98 -1,78% 20,81 21,31 21,04 20,91 20,98 595 221.818.000
22/5/2023 21,39 21,36 -0,14% 21,12 21,45 21,29 21,26 21,37 405 178.863.400
19/5/2023 21,78 21,39 -1,75% 21,39 21,81 21,55 21,39 21,40 222 92.247.800
18/5/2023 21,69 21,77 +0,37% 21,42 21,77 21,63 21,65 21,79 199 75.498.400
17/5/2023 21,18 21,69 +3,19% 21,18 21,70 21,53 21,69 21,70 382 168.621.500
16/5/2023 21,28 21,02 -0,61% 20,90 21,28 21,02 20,90 21,02 263 419.944.900
15/5/2023 21,09 21,15 +1,29% 20,90 21,27 21,08 21,11 21,16 310 111.963.000
12/5/2023 20,84 20,88 -0,24% 20,65 21,02 20,78 20,69 20,88 429 185.193.700
11/5/2023 21,14 20,93 -1,55% 20,70 21,29 20,84 20,83 20,93 407 140.318.100
10/5/2023 21,50 21,26 -1,07% 21,14 21,50 21,30 21,26 21,39 231 114.172.200
9/5/2023 21,51 21,49 -0,09% 21,31 21,70 21,48 21,45 21,58 215 188.240.100
8/5/2023 21,55 21,51 +1,08% 21,46 21,86 21,63 21,50 21,61 270 101.905.200
5/5/2023 21,01 21,28 +2,55% 20,90 21,47 21,19 21,28 21,41 301 95.396.700
4/5/2023 21,50 20,75 -3,62% 20,75 21,60 21,03 20,75 20,89 384 200.226.600
3/5/2023 21,81 21,53 -1,15% 21,42 21,95 21,59 21,46 21,53 371 139.312.300
2/5/2023 22,35 21,78 -4,35% 21,60 22,48 21,83 21,71 21,78 379 125.988.300
28/4/2023 22,23 22,77 -1,85% 22,00 22,77 22,46 22,63 22,77 417 158.122.900
27/4/2023 22,98 23,20 +0,69% 22,72 23,35 23,13 23,19 23,34 371 146.675.000
26/4/2023 23,00 23,04 +1,32% 22,88 23,31 22,97 23,01 23,04 276 125.228.200
25/4/2023 23,00 22,74 -1,56% 22,60 23,00 22,78 22,74 22,88 290 139.207.400
24/4/2023 23,89 23,10 -3,87% 23,08 23,89 23,25 23,10 23,25 403 181.147.100
20/4/2023 24,25 24,03 -1,92% 23,94 24,32 24,12 24,03 24,08 178 64.891.800
19/4/2023 24,41 24,50 -0,69% 23,91 24,50 24,21 24,33 24,51 297 100.241.400
18/4/2023 24,55 24,67 +1,52% 24,27 24,67 24,43 24,38 24,68 131 57.185.400
17/4/2023 24,78 24,30 -0,78% 24,17 24,78 24,34 24,20 24,39 145 51.606.900
14/4/2023 24,58 24,49 -0,41% 24,14 24,64 24,48 24,49 24,60 116 56.319.100
13/4/2023 24,81 24,59 -1,01% 24,41 24,92 24,60 24,41 24,60 208 77.260.600
12/4/2023 25,13 24,84 -1,86% 24,82 25,26 24,94 24,84 24,93 231 120.998.000
11/4/2023 24,41 25,31 +4,59% 24,41 25,40 25,17 25,22 25,31 554 182.520.600
10/4/2023 23,73 24,20 +1,98% 23,73 24,58 24,25 24,13 24,20 209 93.864.900
6/4/2023 23,70 23,73 +0,85% 23,70 24,10 23,88 23,73 24,08 226 79.311.300
5/4/2023 24,15 23,53 -2,57% 23,35 24,15 23,65 23,53 23,82 329 134.817.900
4/4/2023 24,74 24,15 -1,55% 24,10 24,75 24,32 24,15 24,27 431 217.505.400
3/4/2023 24,83 24,53 -0,08% 24,45 24,83 24,62 24,53 24,75 148 62.804.600
31/3/2023 25,10 24,55 -1,17% 24,50 25,10 24,66 24,55 24,72 219 123.839.900
30/3/2023 24,67 24,84 +2,14% 24,65 24,94 24,76 24,83 24,84 95 40.618.700
29/3/2023 24,31 24,32 +0,37% 24,28 24,68 24,39 24,32 24,50 197 85.858.900
28/3/2023 23,67 24,23 +3,37% 23,58 24,36 24,16 24,10 24,23 209 99.091.600
27/3/2023 23,67 23,44 -0,04% 23,37 23,80 23,53 23,44 23,54 120 102.361.500
24/3/2023 23,32 23,45 +1,08% 23,09 23,45 23,23 23,40 23,45 242 134.762.400
23/3/2023 24,01 23,20 -3,01% 23,20 24,01 23,47 23,18 23,20 454 176.070.100
22/3/2023 24,19 23,92 -1,12% 23,78 24,20 23,96 23,92 24,00 201 100.670.700
21/3/2023 24,06 24,19 +0,67% 23,75 24,45 23,95 23,90 24,19 407 216.056.300
20/3/2023 24,05 24,03 +0,04% 23,80 24,51 24,18 24,03 24,31 447 206.532.500
17/3/2023 24,14 24,02 -0,54% 24,02 24,48 24,09 24,02 24,14 292 387.965.900
16/3/2023 23,74 24,15 +0,54% 23,74 24,52 24,16 24,12 24,15 756 296.793.700
15/3/2023 24,81 24,02 -3,92% 23,69 24,81 24,10 24,02 24,10 561 216.194.900
14/3/2023 24,83 25,00 -0,12% 24,70 25,03 24,86 24,87 25,00 250 91.762.300
13/3/2023 24,60 25,03 +2,04% 24,50 25,50 24,86 24,72 25,03 513 376.529.600
10/3/2023 24,79 24,53 -2,15% 24,44 25,25 24,73 24,53 24,59 308 91.783.800
9/3/2023 25,45 25,07 -2,22% 24,79 25,56 25,14 24,86 25,07 242 81.470.300
8/3/2023 25,21 25,64 +1,71% 25,21 25,64 25,51 25,49 25,64 123 65.821.500
7/3/2023 25,62 25,21 -2,10% 25,05 25,88 25,40 25,17 25,34 251 88.678.100
6/3/2023 25,92 25,75 -0,66% 25,46 25,92 25,63 25,68 25,80 143 53.570.000
3/3/2023 25,89 25,92 +1,37% 25,80 26,35 26,13 25,92 26,08 140 68.993.300
2/3/2023 26,09 25,57 -1,96% 25,57 26,23 25,82 25,57 25,81 296 116.723.400
1/3/2023 25,00 26,08 +4,53% 25,00 26,14 25,84 25,88 26,08 387 170.351.000
28/2/2023 25,04 24,95 -0,36% 24,82 25,33 25,09 24,95 25,10 407 190.950.900
27/2/2023 24,70 25,04 +1,34% 24,70 25,05 24,81 24,81 25,04 162 105.483.800
24/2/2023 25,35 24,71 -2,37% 24,68 25,35 24,81 24,71 24,86 359 165.294.900
23/2/2023 25,55 25,31 -1,36% 25,00 25,55 25,26 25,31 25,56 436 170.058.600
22/2/2023 25,91 25,66 -1,27% 25,26 25,91 25,47 25,31 25,66 337 159.756.100
17/2/2023 26,00 25,99 +0,15% 25,93 26,30 26,08 25,98 26,05 166 71.730.800
16/2/2023 26,14 25,95 +0,50% 25,94 26,42 26,18 25,92 26,19 281 199.019.600
15/2/2023 25,84 25,82 -0,19% 25,50 26,13 25,84 25,82 25,83 802 321.041.800
14/2/2023 25,37 25,87 +1,33% 25,21 25,87 25,54 25,85 25,90 656 250.588.000
13/2/2023 25,29 25,53 +0,95% 24,93 25,62 25,41 25,53 25,59 565 284.703.000
10/2/2023 26,00 25,29 -2,99% 25,14 26,40 25,69 25,29 25,47 560 322.179.500
9/2/2023 26,29 26,07 -0,69% 26,05 26,45 26,18 26,06 26,19 1.045 338.354.300
8/2/2023 26,30 26,25 -0,30% 26,24 26,50 26,35 26,25 26,35 374 164.190.100
7/2/2023 26,23 26,33 +0,53% 26,02 26,66 26,33 26,33 26,36 424 202.012.500
6/2/2023 26,76 26,19 -2,17% 26,04 26,76 26,27 26,19 26,36 290 126.909.300
3/2/2023 26,68 26,77 +0,34% 26,37 26,80 26,69 26,61 26,78 775 352.908.800
2/2/2023 27,47 26,68 -2,88% 26,25 27,51 26,61 26,42 26,69 534 219.063.200
1/2/2023 27,89 27,47 -2,80% 27,17 27,90 27,45 27,47 27,75 730 264.138.600
31/1/2023 27,75 28,26 +1,62% 27,70 28,34 28,08 28,26 28,29 611 295.453.100
30/1/2023 28,15 27,81 -1,28% 27,79 28,24 27,96 27,79 27,98 250 117.739.200
27/1/2023 28,43 28,17 -0,88% 27,51 28,55 27,87 27,77 28,17 322 141.029.900
26/1/2023 28,28 28,42 +0,64% 28,00 28,55 28,41 28,41 28,55 296 221.324.800
25/1/2023 27,73 28,24 +1,18% 27,60 28,24 28,09 28,10 28,28 291 171.086.200
24/1/2023 28,04 27,91 -0,46% 27,65 28,05 27,81 27,88 28,05 146 63.975.800
23/1/2023 28,23 28,04 -0,85% 27,77 28,28 27,91 27,83 28,06 256 88.217.700

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.