O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 3 Anos

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

BRAP3F - BRADESPAR - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,58 15,63 +0,26% 15,42 15,65 15,56 15,62 15,63 283 4.279.875
20/1/2025 15,52 15,59 +0,06% 15,51 15,68 15,56 15,59 15,63 276 6.432.205
17/1/2025 15,72 15,58 +2,57% 15,37 15,72 15,51 15,58 15,67 288 6.245.843
16/1/2025 15,42 15,19 -0,46% 14,79 15,42 15,09 15,19 15,34 369 5.377.581
15/1/2025 15,00 15,26 +2,42% 14,94 15,26 15,06 15,17 15,26 269 4.233.204
14/1/2025 15,19 14,90 -0,40% 14,81 15,19 14,94 14,90 14,95 276 4.205.062
13/1/2025 15,10 14,96 +0,34% 14,73 15,10 14,85 14,81 14,96 497 7.347.940
10/1/2025 15,08 14,91 -0,20% 14,90 15,18 14,98 14,91 15,15 281 4.771.373
9/1/2025 15,02 14,94 +0,27% 14,87 15,08 14,97 14,88 14,94 395 6.092.339
8/1/2025 15,18 14,90 -1,32% 14,90 15,18 14,97 14,90 15,00 729 11.134.444
7/1/2025 15,31 15,10 -1,63% 15,09 15,38 15,22 15,10 15,20 745 17.774.283
6/1/2025 15,36 15,35 +0,26% 15,29 15,58 15,39 15,35 15,40 436 7.374.876
3/1/2025 15,77 15,31 -2,48% 15,31 15,77 15,50 15,31 15,51 652 10.163.761
2/1/2025 15,84 15,70 -0,51% 15,60 15,93 15,75 15,70 15,79 479 8.617.142
30/12/2024 16,13 15,78 -1,19% 15,78 16,13 15,88 15,78 15,84 648 9.761.849
27/12/2024 16,14 15,97 +0,06% 15,83 16,14 15,91 15,91 15,95 588 8.414.280
26/12/2024 15,95 15,96 -0,13% 15,85 16,16 15,98 15,96 16,05 476 6.085.452
23/12/2024 16,14 15,98 0,00% 15,95 16,18 16,02 15,98 16,07 476 7.799.128
20/12/2024 16,18 15,98 -0,50% 15,75 16,18 15,91 15,98 16,09 466 9.413.207
19/12/2024 16,48 16,06 -1,53% 16,06 16,48 16,17 16,06 16,26 582 10.409.527
18/12/2024 16,59 16,31 -1,69% 16,17 16,59 16,31 16,29 16,31 592 9.308.195
17/12/2024 16,45 16,59 +1,47% 16,40 16,70 16,58 16,59 16,63 379 7.700.312
16/12/2024 16,70 16,35 -2,56% 16,35 16,71 16,51 16,35 16,51 628 11.190.015
13/12/2024 17,02 16,78 -0,42% 16,50 17,02 16,62 16,50 16,78 545 8.795.975
12/12/2024 17,18 16,85 -1,00% 16,61 17,18 16,74 16,80 16,85 342 6.431.757
11/12/2024 17,10 17,02 -1,16% 16,90 17,27 17,05 17,15 17,16 345 6.968.564
10/12/2024 17,08 17,22 -0,75% 17,08 17,40 17,19 17,22 17,27 291 5.119.355
9/12/2024 16,65 17,35 +4,52% 16,65 17,43 17,21 17,35 17,37 584 12.283.165
6/12/2024 16,83 16,60 -1,07% 16,48 16,83 16,56 16,55 16,60 530 8.995.964
5/12/2024 16,85 16,78 +0,48% 16,56 16,85 16,64 16,70 16,78 422 7.166.646
4/12/2024 17,03 16,70 -1,18% 16,53 17,03 16,70 16,58 16,70 634 10.901.164
3/12/2024 17,24 16,90 -1,11% 16,90 17,24 16,98 16,90 16,98 406 5.970.832
2/12/2024 16,90 17,09 -0,12% 16,90 17,14 17,04 17,03 17,09 357 8.317.483
29/11/2024 16,80 17,11 +3,07% 16,79 17,11 16,96 16,98 17,15 325 8.491.330
28/11/2024 17,04 16,60 -2,35% 16,60 17,04 16,87 16,60 16,83 466 10.680.048
27/11/2024 16,80 17,00 +1,19% 16,78 17,03 16,90 16,87 17,00 415 8.728.439
26/11/2024 16,88 16,80 -0,12% 16,66 16,97 16,81 16,72 16,80 427 10.211.050
25/11/2024 16,70 16,82 +0,36% 16,70 17,06 16,84 16,81 16,82 387 8.599.566
22/11/2024 16,82 16,76 +0,96% 16,61 16,82 16,68 16,67 16,78 407 7.485.168
21/11/2024 16,85 16,60 -0,90% 16,58 17,10 16,68 16,60 16,61 986 15.215.661
19/11/2024 16,75 16,75 +0,48% 16,60 16,79 16,69 16,65 16,75 362 7.426.055
18/11/2024 16,66 16,67 +0,54% 16,55 16,79 16,65 16,61 16,67 572 10.916.290
14/11/2024 17,00 16,58 -2,47% 16,53 17,00 16,62 16,58 16,68 578 11.761.745
13/11/2024 16,78 17,00 -2,30% 16,51 17,00 16,63 16,61 17,00 805 14.456.643
12/11/2024 18,00 17,40 -2,36% 17,40 18,00 17,57 17,39 17,56 883 17.531.986
11/11/2024 18,13 17,82 -1,49% 17,68 18,13 17,78 17,80 17,91 815 16.863.306
8/11/2024 18,40 18,09 -2,64% 17,66 18,40 17,91 17,97 18,09 736 17.708.709
7/11/2024 18,03 18,58 +2,03% 18,03 18,65 18,49 18,47 18,58 340 9.913.728
6/11/2024 18,18 18,21 -0,05% 17,93 18,21 18,03 18,11 18,21 422 10.539.456
5/11/2024 18,52 18,22 -1,19% 18,22 18,59 18,37 18,21 18,43 307 6.670.480
4/11/2024 18,25 18,44 +1,43% 18,18 18,46 18,36 18,37 18,46 327 6.993.547
1/11/2024 18,41 18,18 +0,39% 17,93 18,41 18,18 18,09 18,18 426 10.973.062
31/10/2024 18,24 18,11 -0,33% 18,05 18,30 18,15 18,11 18,25 217 4.537.433
30/10/2024 18,24 18,17 0,00% 18,16 18,38 18,27 18,17 18,28 270 6.288.654
29/10/2024 18,23 18,17 +0,17% 18,15 18,44 18,34 18,17 18,25 286 6.595.255
28/10/2024 18,00 18,14 +0,78% 18,00 18,25 18,14 18,14 18,18 311 6.595.250
25/10/2024 17,49 18,00 +2,51% 17,49 18,00 17,85 17,90 18,00 380 7.171.968
24/10/2024 17,79 17,56 -0,34% 17,40 17,79 17,50 17,55 17,56 260 6.021.724
23/10/2024 17,89 17,62 +0,06% 17,43 17,89 17,50 17,54 17,62 462 9.679.336
22/10/2024 17,70 17,61 -1,01% 17,58 17,82 17,64 17,61 17,74 306 5.385.805
21/10/2024 17,90 17,79 +0,40% 17,70 17,91 17,76 17,71 17,79 347 7.214.620
18/10/2024 17,97 17,72 +0,06% 17,72 17,97 17,78 17,72 17,80 280 5.105.474
17/10/2024 17,89 17,71 -1,01% 17,66 17,89 17,73 17,69 17,71 398 7.863.047
16/10/2024 17,80 17,89 +0,85% 17,79 18,01 17,91 17,89 17,99 273 7.311.055
15/10/2024 18,18 17,74 -1,44% 17,71 18,18 17,80 17,74 17,79 432 10.465.023
14/10/2024 18,05 18,00 0,00% 17,83 18,10 17,99 18,00 18,06 351 8.890.161
11/10/2024 17,84 18,00 +1,41% 17,68 18,00 17,86 18,00 18,01 302 7.333.895
10/10/2024 17,88 17,75 -0,22% 17,63 17,88 17,76 17,75 17,85 261 7.471.180
9/10/2024 17,84 17,79 +0,45% 17,65 17,84 17,74 17,72 17,79 295 6.837.933
8/10/2024 18,39 17,71 -3,65% 17,70 18,39 17,80 17,71 17,83 630 14.457.920
7/10/2024 18,35 18,38 -0,11% 18,27 18,62 18,43 18,31 18,38 345 8.001.879
4/10/2024 18,49 18,40 +0,55% 18,25 18,49 18,38 18,39 18,40 259 8.082.331
3/10/2024 18,87 18,30 -2,76% 18,26 18,87 18,39 18,30 18,35 317 8.275.523
2/10/2024 18,67 18,82 +0,59% 18,67 18,99 18,85 18,73 18,82 348 8.001.924
1/10/2024 18,74 18,71 -0,37% 18,59 18,85 18,71 18,68 18,71 325 8.638.493
30/9/2024 19,03 18,78 -1,21% 18,78 19,26 18,98 18,70 18,78 353 8.883.099
26/9/2024 18,14 19,01 +5,32% 18,14 19,26 18,92 19,01 19,19 784 18.015.819
25/9/2024 18,06 18,05 +0,11% 17,96 18,19 18,08 18,05 18,16 359 8.626.546
24/9/2024 17,42 18,03 +4,52% 17,21 18,07 17,94 18,02 18,03 460 11.257.650
23/9/2024 17,72 17,25 -2,82% 17,21 17,75 17,29 17,23 17,25 665 14.279.971
20/9/2024 17,65 17,75 +1,60% 17,00 17,75 17,20 17,57 17,75 1.280 27.960.147
19/9/2024 17,65 17,47 -0,06% 17,47 17,87 17,67 17,47 17,75 289 8.061.017
18/9/2024 17,75 17,48 -1,69% 17,48 17,75 17,57 17,48 17,55 535 11.402.105
17/9/2024 18,01 17,78 0,00% 17,63 18,01 17,72 17,70 17,78 486 9.282.409
16/9/2024 17,87 17,78 -0,89% 17,69 17,89 17,76 17,78 17,83 435 9.351.992
13/9/2024 17,75 17,94 +1,36% 17,69 17,94 17,86 17,90 17,94 364 8.457.926
12/9/2024 17,89 17,70 -0,06% 17,69 17,89 17,76 17,70 17,82 319 8.476.906
11/9/2024 17,59 17,71 +0,51% 17,58 17,80 17,68 17,71 17,79 342 9.170.493
10/9/2024 17,70 17,62 +0,17% 17,40 17,70 17,50 17,59 17,62 514 10.707.862
9/9/2024 18,05 17,59 -2,06% 17,59 18,05 17,78 17,59 17,69 589 12.155.899
6/9/2024 18,22 17,96 -1,05% 17,87 18,22 18,03 17,89 17,96 422 9.708.235
5/9/2024 18,02 18,15 +1,45% 17,80 18,15 17,95 18,04 18,15 323 7.909.170
4/9/2024 17,62 17,89 +1,94% 17,39 17,89 17,69 17,86 17,89 495 12.328.600
3/9/2024 18,04 17,55 -1,90% 17,35 18,04 17,49 17,55 17,63 1.290 25.297.248
2/9/2024 18,11 17,89 -1,54% 17,65 18,15 17,80 17,83 17,89 547 11.714.033
30/8/2024 17,90 18,17 +1,57% 17,73 18,17 17,87 17,84 18,17 643 15.862.597
29/8/2024 18,02 17,89 -0,56% 17,69 18,02 17,78 17,79 17,89 379 8.571.064
28/8/2024 18,27 17,99 -0,99% 17,72 18,27 17,84 17,84 17,99 436 9.954.237
27/8/2024 17,88 18,17 +2,31% 17,85 18,17 17,99 18,10 18,17 371 10.632.549
26/8/2024 17,87 17,76 +0,40% 17,62 17,87 17,68 17,69 17,76 521 13.642.278
23/8/2024 17,85 17,69 -0,67% 17,69 17,92 17,79 17,69 17,71 473 9.589.030
22/8/2024 17,77 17,81 -0,61% 17,53 17,85 17,62 17,74 17,81 442 9.704.780
21/8/2024 17,80 17,92 +1,76% 17,65 17,97 17,82 17,78 17,92 662 16.235.427
20/8/2024 17,88 17,61 -0,17% 17,54 17,88 17,64 17,61 17,70 534 10.834.781
19/8/2024 17,70 17,64 +0,51% 17,55 17,88 17,72 17,63 17,64 565 12.293.170
16/8/2024 17,75 17,55 +0,29% 17,39 17,75 17,45 17,43 17,55 612 11.714.664
15/8/2024 17,57 17,50 +1,39% 17,26 17,61 17,47 17,50 17,59 523 12.244.730
14/8/2024 17,56 17,26 -1,15% 17,22 17,56 17,29 17,26 17,33 692 13.462.036
13/8/2024 17,45 17,46 -0,46% 17,36 17,61 17,45 17,45 17,46 400 8.257.700
12/8/2024 17,54 17,54 +1,04% 17,32 17,57 17,47 17,50 17,54 402 8.081.554
9/8/2024 17,52 17,36 +0,06% 17,27 17,52 17,34 17,36 17,42 303 6.611.386
8/8/2024 17,29 17,35 +0,46% 17,25 17,46 17,37 17,35 17,43 244 4.224.851
7/8/2024 17,37 17,27 -0,29% 17,20 17,37 17,26 17,25 17,27 306 5.672.842
6/8/2024 17,33 17,32 +1,46% 17,05 17,37 17,15 17,20 17,32 480 10.362.225
5/8/2024 17,28 17,07 -1,90% 16,77 17,28 17,06 17,07 17,09 690 14.700.280
2/8/2024 17,67 17,40 -0,51% 17,28 17,67 17,37 17,28 17,40 480 9.837.004
1/8/2024 17,89 17,49 -1,07% 17,45 17,89 17,61 17,48 17,49 443 9.005.327
31/7/2024 17,59 17,68 +0,74% 17,48 17,78 17,65 17,68 17,70 340 7.041.162
30/7/2024 17,74 17,55 -1,13% 17,42 17,74 17,52 17,42 17,55 687 13.139.142
29/7/2024 18,05 17,75 -0,73% 17,72 18,05 17,81 17,75 17,84 518 10.318.710
26/7/2024 18,10 17,88 -0,17% 17,84 18,19 17,94 17,86 17,88 424 8.269.035
25/7/2024 17,95 17,91 -0,39% 17,77 18,00 17,86 17,80 18,01 375 6.843.826
24/7/2024 18,00 17,98 -0,72% 17,85 18,01 17,92 17,97 17,98 460 7.292.153
23/7/2024 18,31 18,11 -0,93% 17,96 18,40 18,04 17,97 18,11 619 11.159.157
22/7/2024 18,32 18,28 +0,22% 18,19 18,36 18,25 18,28 18,37 363 7.161.843
19/7/2024 18,39 18,24 -0,60% 18,17 18,40 18,23 18,21 18,32 270 5.627.432
18/7/2024 18,76 18,35 -2,50% 18,20 18,80 18,44 18,20 18,35 605 11.590.463
17/7/2024 18,80 18,82 +0,11% 18,67 18,83 18,74 18,75 18,85 266 5.997.007
16/7/2024 18,79 18,80 -0,05% 18,59 18,80 18,69 18,77 18,80 353 8.675.238
15/7/2024 18,62 18,81 +1,24% 18,52 18,81 18,68 18,76 18,81 320 7.155.377
12/7/2024 18,55 18,58 +0,11% 18,41 18,62 18,49 18,49 18,58 353 7.012.012
11/7/2024 18,46 18,56 +1,09% 18,44 18,60 18,53 18,48 18,59 266 6.423.786
10/7/2024 18,62 18,36 -1,82% 18,35 18,62 18,43 18,36 18,50 397 7.458.739
9/7/2024 18,31 18,70 +2,13% 18,31 18,70 18,52 18,60 18,70 237 6.446.422
8/7/2024 18,44 18,31 -0,49% 18,16 18,48 18,31 18,31 18,39 355 8.013.303
5/7/2024 18,55 18,40 -0,59% 18,32 18,55 18,38 18,34 18,40 384 7.979.746
4/7/2024 18,69 18,51 -0,48% 18,46 18,69 18,54 18,51 18,60 385 8.064.114
3/7/2024 18,21 18,60 +2,88% 18,21 18,60 18,48 18,53 18,60 339 9.260.445
2/7/2024 18,19 18,08 -0,33% 18,05 18,28 18,16 18,08 18,19 451 9.422.621
1/7/2024 18,16 18,14 -0,17% 18,01 18,25 18,15 18,14 18,20 572 10.898.616
28/6/2024 17,80 18,17 +3,12% 17,75 18,17 17,96 17,99 18,17 570 10.711.394
27/6/2024 17,69 17,62 +0,40% 17,58 17,80 17,67 17,62 17,76 466 7.683.599
26/6/2024 17,35 17,55 +1,04% 17,35 17,67 17,58 17,55 17,64 379 7.981.366
25/6/2024 17,65 17,37 -1,25% 17,27 17,69 17,38 17,33 17,37 703 11.245.902
24/6/2024 17,68 17,59 -0,28% 17,35 17,69 17,50 17,55 17,59 706 11.493.796
21/6/2024 17,60 17,64 +0,74% 17,41 17,64 17,48 17,48 17,64 472 9.808.858
20/6/2024 17,47 17,51 +0,06% 17,47 17,70 17,58 17,51 17,53 445 8.853.449
19/6/2024 17,29 17,50 +1,39% 17,12 17,50 17,24 17,33 17,50 331 8.011.514
18/6/2024 17,20 17,26 +0,29% 17,20 17,47 17,33 17,26 17,35 456 9.125.990
17/6/2024 17,60 17,21 -1,38% 17,10 17,60 17,22 17,15 17,21 671 15.239.042
14/6/2024 17,63 17,45 -1,02% 17,45 17,69 17,56 17,45 17,56 432 8.941.681
13/6/2024 17,69 17,63 +0,17% 17,60 17,75 17,67 17,63 17,80 271 7.805.416
12/6/2024 17,80 17,60 -0,73% 17,58 17,89 17,65 17,60 17,64 369 12.799.668
11/6/2024 17,79 17,73 -0,84% 17,57 17,84 17,70 17,73 17,79 398 8.981.878
10/6/2024 17,68 17,88 +1,02% 17,56 17,88 17,75 17,80 17,88 463 10.087.422
7/6/2024 18,00 17,70 -1,34% 17,61 18,00 17,68 17,67 17,70 670 14.393.530
6/6/2024 17,76 17,94 +1,30% 17,71 17,97 17,82 17,94 17,95 522 14.865.695
5/6/2024 18,12 17,71 -2,05% 17,65 18,20 17,81 17,71 17,84 797 16.958.833
4/6/2024 18,25 18,08 -0,50% 17,91 18,25 18,00 18,08 18,18 689 14.837.939
3/6/2024 18,70 18,17 -2,57% 18,13 18,70 18,27 18,17 18,18 942 18.469.992
31/5/2024 19,00 18,65 -1,37% 18,56 19,00 18,66 18,65 18,80 735 12.745.174
29/5/2024 19,32 18,91 -2,32% 18,78 19,32 18,88 18,84 18,91 780 15.565.301
28/5/2024 19,39 19,36 +0,05% 18,95 19,49 19,15 19,15 19,36 597 11.427.219
27/5/2024 19,33 19,35 +0,31% 19,19 19,40 19,28 19,35 19,40 286 5.963.314
24/5/2024 19,15 19,29 +0,99% 19,11 19,40 19,29 19,21 19,29 258 5.976.310
23/5/2024 19,52 19,10 -1,09% 19,06 19,52 19,18 19,10 19,15 556 11.379.814
22/5/2024 19,55 19,31 -1,33% 19,28 19,55 19,38 19,31 19,41 396 8.271.472
21/5/2024 19,45 19,57 +1,08% 19,30 19,61 19,51 19,47 19,57 338 7.206.557
20/5/2024 19,44 19,36 -0,31% 19,35 19,57 19,45 19,36 19,53 494 11.027.209
17/5/2024 19,40 19,42 +0,67% 19,29 19,50 19,39 19,42 19,43 519 15.760.229
16/5/2024 19,30 19,29 +0,31% 19,29 19,49 19,33 19,29 19,40 541 12.996.103
15/5/2024 19,37 19,23 +0,10% 19,12 19,39 19,23 19,22 19,39 637 12.932.124
14/5/2024 19,58 19,21 -0,88% 19,07 19,58 19,18 19,15 19,21 643 13.048.753
13/5/2024 19,45 19,38 -0,15% 19,38 19,63 19,48 19,38 19,44 360 6.456.382
10/5/2024 19,80 19,41 -0,56% 19,36 19,80 19,51 19,41 19,50 341 9.888.631
9/5/2024 19,64 19,52 +0,10% 19,35 19,69 19,54 19,52 19,65 266 6.855.263
8/5/2024 19,74 19,50 -1,07% 19,35 19,74 19,50 19,50 19,59 310 6.213.868
7/5/2024 19,57 19,71 -0,05% 19,50 19,80 19,69 19,60 19,72 289 4.741.727
6/5/2024 19,52 19,72 +0,10% 19,44 19,72 19,56 19,51 19,72 448 9.656.565
3/5/2024 19,46 19,70 +0,51% 19,35 19,70 19,48 19,60 19,70 420 10.290.547
2/5/2024 19,30 19,60 +1,19% 19,30 19,60 19,50 19,51 19,60 342 8.142.023
30/4/2024 19,91 19,37 -6,56% 19,20 19,92 19,37 19,28 19,37 984 18.317.199
29/4/2024 20,52 20,73 +1,07% 20,40 20,75 20,63 20,70 20,73 649 16.290.222
26/4/2024 20,15 20,51 +1,79% 20,15 20,51 20,32 20,39 20,51 308 7.116.394
25/4/2024 20,35 20,15 -0,44% 20,00 20,35 20,08 20,10 20,17 361 7.497.339
24/4/2024 20,19 20,24 +0,25% 20,15 20,44 20,26 20,24 20,25 273 6.292.152
23/4/2024 20,23 20,19 -0,10% 20,02 20,34 20,18 20,20 20,22 259 7.598.359
22/4/2024 20,35 20,21 -0,54% 20,01 20,71 20,30 20,21 20,40 324 8.240.115
19/4/2024 19,90 20,32 +1,91% 19,85 20,39 20,10 20,30 20,39 277 6.599.161
18/4/2024 19,90 19,94 +0,05% 19,77 20,05 19,87 19,83 19,94 453 9.429.150
17/4/2024 19,99 19,93 +0,55% 19,91 20,24 20,04 19,93 19,94 350 7.819.489
16/4/2024 20,29 19,82 -1,88% 19,78 20,29 19,87 19,79 19,82 664 13.524.263
15/4/2024 20,04 20,20 +1,00% 19,98 20,45 20,25 20,20 20,22 433 11.563.829
12/4/2024 20,26 20,00 -0,99% 19,93 20,54 20,17 20,00 20,10 595 13.634.816
11/4/2024 20,28 20,20 +0,30% 20,10 20,31 20,20 20,20 20,27 367 9.710.841
10/4/2024 20,65 20,14 -2,47% 20,14 20,65 20,32 20,14 20,19 536 14.558.207
9/4/2024 20,63 20,65 -0,05% 20,42 20,71 20,55 20,59 20,65 354 10.415.491
8/4/2024 19,85 20,66 +4,34% 19,85 20,66 20,34 20,55 20,66 566 14.904.730
5/4/2024 20,00 19,80 -1,59% 19,70 20,10 19,83 19,72 19,80 894 20.536.506
4/4/2024 20,24 20,12 -1,32% 20,00 20,28 20,13 20,02 20,12 485 13.007.328
3/4/2024 20,21 20,39 +1,24% 19,74 20,39 19,91 19,93 20,39 805 17.483.652
2/4/2024 20,05 20,14 -0,15% 20,05 20,37 20,19 20,14 20,19 411 10.409.839
1/4/2024 19,99 20,17 +0,95% 19,77 20,38 20,01 20,00 20,17 968 23.449.700
28/3/2024 19,95 19,98 +0,20% 19,78 19,98 19,87 19,98 19,99 695 17.289.051
27/3/2024 19,49 19,94 +2,41% 19,43 19,94 19,67 19,90 19,94 638 15.990.723
26/3/2024 19,49 19,47 +0,10% 19,26 19,56 19,41 19,47 19,57 553 12.985.473
25/3/2024 19,93 19,45 -2,51% 19,44 19,93 19,53 19,44 19,45 568 13.451.555
22/3/2024 19,85 19,95 +0,71% 19,50 19,95 19,60 19,52 19,95 605 13.677.891
21/3/2024 19,82 19,81 +0,05% 19,71 19,93 19,81 19,75 19,81 383 7.943.003
20/3/2024 19,55 19,80 +1,23% 19,47 19,80 19,59 19,70 19,80 446 10.986.658
19/3/2024 19,34 19,56 +1,77% 19,30 19,60 19,50 19,56 19,59 549 13.728.590
18/3/2024 18,78 19,22 +0,37% 18,78 19,22 19,02 19,14 19,22 519 15.281.960
15/3/2024 19,45 19,15 -1,39% 19,00 19,56 19,13 19,09 19,15 1.405 27.243.822
14/3/2024 19,68 19,42 -0,41% 19,33 19,69 19,42 19,42 19,45 717 14.244.919
13/3/2024 19,60 19,50 -0,76% 19,40 19,84 19,54 19,50 19,55 519 11.574.325
12/3/2024 19,50 19,65 +0,46% 19,50 19,92 19,64 19,60 19,65 500 12.879.139
11/3/2024 19,96 19,56 -1,81% 19,43 19,96 19,57 19,56 19,60 1.054 24.307.939
8/3/2024 19,94 19,92 +0,05% 19,84 20,09 19,96 0,00 0,00 434 10.998.065
7/3/2024 19,80 19,91 +0,40% 19,76 19,98 19,89 19,90 19,91 393 9.434.786
6/3/2024 19,99 19,83 -0,60% 19,78 20,00 19,88 19,78 19,85 710 14.935.357
5/3/2024 20,00 19,95 -0,60% 19,83 20,09 19,94 19,91 19,99 571 11.218.494
4/3/2024 20,13 20,07 0,00% 19,87 20,24 20,00 19,88 20,07 700 16.920.147
1/3/2024 20,28 20,07 -0,94% 19,88 20,31 20,02 20,08 20,10 1.156 27.478.720
29/2/2024 20,47 20,26 -1,22% 20,19 20,48 20,29 20,24 20,26 546 10.689.988
28/2/2024 20,51 20,51 -0,68% 20,26 20,51 20,36 20,28 20,51 539 10.369.499
27/2/2024 20,32 20,65 +0,73% 20,32 20,65 20,53 20,53 20,65 325 8.717.230
26/2/2024 20,83 20,50 -1,35% 20,30 20,83 20,38 20,31 20,50 612 13.198.513
23/2/2024 20,48 20,78 +1,46% 20,48 21,00 20,73 0,00 0,00 431 12.230.776
22/2/2024 20,30 20,48 +0,20% 20,30 20,59 20,51 20,44 20,59 314 7.057.775
21/2/2024 20,68 20,44 +0,34% 20,26 20,68 20,40 20,30 20,60 368 6.929.027
20/2/2024 20,74 20,37 -1,88% 20,25 20,74 20,37 20,37 20,47 723 15.509.779
19/2/2024 20,87 20,76 -0,72% 20,56 20,87 20,68 20,68 20,88 305 7.865.717
16/2/2024 20,60 20,91 +1,90% 20,43 20,99 20,85 20,78 20,91 321 8.141.827
15/2/2024 20,33 20,52 +0,20% 20,25 20,59 20,38 20,41 20,52 389 9.869.943
14/2/2024 20,49 20,48 -0,49% 20,29 20,49 20,40 20,35 20,49 349 7.437.226
9/2/2024 20,99 20,58 -0,24% 20,35 20,99 20,48 0,00 0,00 345 7.432.395
8/2/2024 20,78 20,63 -1,29% 20,51 20,86 20,64 20,55 20,67 287 6.259.376
7/2/2024 20,64 20,90 +1,31% 20,56 20,90 20,75 20,79 20,90 339 7.401.692
6/2/2024 20,52 20,63 +2,48% 20,12 20,63 20,43 20,52 20,63 439 8.085.623
5/2/2024 20,28 20,13 -1,47% 20,02 20,28 20,14 20,13 20,25 638 12.579.625
2/2/2024 20,79 20,43 -1,26% 20,26 20,79 20,38 20,35 20,43 686 15.644.360
1/2/2024 21,03 20,69 -1,66% 20,50 21,06 20,68 20,51 20,69 749 15.539.343
31/1/2024 21,26 21,04 -0,94% 20,82 21,26 20,98 20,81 21,04 406 10.114.470
30/1/2024 21,20 21,24 +0,43% 20,90 21,26 21,04 21,01 21,24 397 7.398.653
29/1/2024 21,75 21,15 -1,58% 20,98 21,75 21,14 21,15 21,20 475 9.953.487
26/1/2024 21,00 21,49 +1,61% 20,79 21,49 21,11 21,30 21,49 338 6.855.953
25/1/2024 21,70 21,15 -1,40% 20,85 21,70 21,14 20,95 21,25 410 8.272.754
24/1/2024 21,51 21,45 +1,76% 21,31 21,85 21,46 21,31 21,51 287 5.799.725
23/1/2024 20,93 21,08 +1,20% 20,83 21,29 21,01 21,08 21,29 266 5.955.788
22/1/2024 21,06 20,83 -1,61% 20,62 21,11 20,79 20,66 20,83 742 13.834.787
19/1/2024 21,25 21,17 -0,52% 21,00 21,35 21,10 21,17 21,18 404 8.435.664
18/1/2024 21,64 21,28 +0,33% 21,26 21,70 21,39 21,28 21,44 316 6.963.932
17/1/2024 21,70 21,21 -1,44% 21,21 21,70 21,35 21,21 21,28 464 9.421.880
16/1/2024 21,75 21,52 -1,51% 21,50 21,85 21,61 21,52 21,70 577 10.403.145
15/1/2024 21,82 21,85 0,00% 21,62 21,85 21,72 21,72 21,85 448 9.907.011
12/1/2024 22,27 21,85 -0,23% 21,84 22,27 21,91 21,85 21,93 415 9.307.643
11/1/2024 22,07 21,90 0,00% 21,85 22,12 22,00 21,90 21,99 288 6.726.784
10/1/2024 22,40 21,90 -2,32% 21,86 22,40 21,98 21,90 21,97 431 9.135.255
9/1/2024 22,80 22,42 -1,02% 22,17 22,80 22,44 22,23 22,42 521 10.247.050
8/1/2024 22,85 22,65 -0,88% 22,60 22,91 22,71 22,65 22,80 426 9.753.214
5/1/2024 23,17 22,85 -0,65% 22,67 23,18 22,87 22,85 23,09 395 9.814.713
4/1/2024 23,50 23,00 -0,69% 23,00 23,50 23,12 23,00 23,18 270 6.418.691
3/1/2024 23,24 23,16 +0,70% 23,01 23,35 23,22 23,16 23,35 285 6.108.057
2/1/2024 23,40 23,00 -1,29% 23,00 23,44 23,25 23,00 23,24 412 9.419.125
28/12/2023 23,30 23,30 +0,87% 23,21 23,40 23,31 23,30 23,35 251 5.503.861
27/12/2023 23,10 23,10 -0,60% 23,10 23,29 23,19 23,10 23,25 312 8.057.039
26/12/2023 23,15 23,24 +0,65% 23,06 23,30 23,17 23,10 23,24 285 5.898.004
22/12/2023 23,16 23,09 +0,65% 22,95 23,39 23,16 23,08 23,25 242 6.573.253
21/12/2023 22,70 22,94 +2,05% 22,70 23,11 23,00 22,94 23,01 286 7.852.596
20/12/2023 22,46 22,48 +0,36% 22,38 22,87 22,58 22,48 22,51 404 9.154.254
19/12/2023 22,27 22,40 +1,27% 22,24 22,49 22,39 22,40 22,48 308 7.232.631
18/12/2023 22,27 22,12 -0,67% 22,11 22,40 22,26 22,12 22,39 307 7.411.060
15/12/2023 22,33 22,27 +1,69% 22,01 22,33 22,14 22,05 22,27 297 7.134.225
14/12/2023 21,90 21,90 0,00% 21,90 22,19 22,06 21,90 22,15 245 6.026.560
13/12/2023 21,96 21,90 -0,09% 21,80 22,02 21,90 21,85 22,05 266 7.152.670
12/12/2023 21,85 21,92 +0,32% 21,82 22,09 21,91 21,85 21,92 256 8.701.955
11/12/2023 22,12 21,85 -0,27% 21,81 22,12 21,93 21,85 21,90 333 7.947.694
8/12/2023 22,27 21,91 -0,23% 21,80 22,27 21,94 21,91 21,97 320 8.623.748
7/12/2023 22,01 21,96 +0,37% 21,84 22,23 21,97 21,82 22,00 317 7.766.799
6/12/2023 21,90 21,88 -1,31% 21,86 22,23 21,97 21,85 21,88 416 10.260.821
5/12/2023 22,43 22,17 -1,03% 21,90 22,43 22,16 22,03 22,17 478 11.115.563
4/12/2023 22,48 22,40 -0,44% 22,09 22,49 22,34 22,27 22,40 447 10.969.873
1/12/2023 22,11 22,50 0,00% 22,11 22,65 22,45 22,30 22,50 262 7.652.383
30/11/2023 22,25 22,50 +1,12% 22,20 22,50 22,39 22,32 22,52 194 6.114.695
29/11/2023 22,22 22,25 -0,45% 22,12 22,43 22,24 22,12 22,28 210 5.865.333
28/11/2023 22,21 22,35 +0,09% 22,03 22,42 22,25 22,25 22,39 214 7.015.777
27/11/2023 22,30 22,33 -1,85% 22,16 22,59 22,33 22,33 22,38 222 6.848.202
24/11/2023 22,44 22,75 +1,16% 22,22 22,75 22,41 22,22 22,75 281 8.117.097
23/11/2023 22,68 22,49 -1,06% 22,41 22,80 22,57 22,42 22,49 320 8.727.927
22/11/2023 23,59 22,73 -9,41% 22,56 23,60 22,87 22,70 22,86 576 18.615.295
21/11/2023 24,61 25,09 +1,95% 24,61 25,15 25,00 25,08 25,09 797 28.066.488
20/11/2023 24,28 24,61 +3,58% 23,98 24,61 24,44 24,60 24,62 548 16.894.428
17/11/2023 23,80 23,76 +0,38% 23,63 23,95 23,80 23,76 23,90 355 10.809.387
16/11/2023 23,45 23,67 +0,13% 23,25 23,79 23,51 23,67 23,78 415 13.572.338
14/11/2023 22,83 23,64 +3,23% 22,83 23,64 23,37 23,45 23,64 463 12.505.535
13/11/2023 22,62 22,90 +1,37% 22,61 22,97 22,77 22,69 22,90 444 10.594.594
10/11/2023 22,50 22,59 0,00% 22,41 22,85 22,61 22,59 22,85 312 9.343.788
9/11/2023 22,60 22,59 -0,26% 22,27 22,61 22,45 22,34 22,59 325 9.112.981
8/11/2023 22,48 22,65 +1,34% 22,38 22,69 22,50 22,40 22,65 439 11.311.002
7/11/2023 22,65 22,35 -0,75% 22,35 22,65 22,47 22,35 22,58 492 13.594.527
6/11/2023 22,48 22,52 +1,08% 22,31 22,69 22,53 22,52 22,69 604 17.217.314
3/11/2023 21,85 22,28 +2,30% 21,78 22,48 22,29 22,28 22,47 562 14.896.897
1/11/2023 20,90 21,78 +5,93% 20,90 21,78 21,45 21,77 21,78 643 18.920.110
31/10/2023 20,15 20,56 +0,78% 20,14 20,56 20,34 20,17 20,56 197 5.578.168
30/10/2023 20,14 20,40 +1,44% 20,14 20,48 20,31 20,19 20,40 235 4.719.354
27/10/2023 19,60 20,11 +2,08% 19,50 20,20 19,91 19,96 20,11 267 5.978.108
26/10/2023 19,42 19,70 +0,77% 19,33 19,80 19,54 19,60 19,70 206 4.343.930
25/10/2023 19,60 19,55 -0,20% 19,25 19,79 19,51 19,30 19,55 282 5.537.793
24/10/2023 19,69 19,59 +1,08% 19,33 19,69 19,45 19,56 19,60 278 4.893.967
23/10/2023 19,32 19,38 +0,31% 19,19 19,42 19,31 19,28 19,38 451 9.065.830
20/10/2023 19,83 19,32 -2,13% 19,12 19,83 19,35 19,32 19,33 821 11.051.020
19/10/2023 20,00 19,74 -1,55% 19,72 20,05 19,88 19,74 19,91 601 11.066.691
18/10/2023 20,52 20,05 -0,99% 19,90 20,52 19,99 19,91 20,05 508 9.465.462
17/10/2023 20,33 20,25 +0,25% 20,00 20,48 20,19 20,24 20,38 260 5.579.289
16/10/2023 20,15 20,20 -0,83% 20,15 20,61 20,42 20,20 20,46 240 4.407.937
13/10/2023 20,30 20,37 -0,92% 20,13 20,65 20,30 20,18 20,40 363 6.385.049
11/10/2023 20,30 20,56 +0,69% 20,20 20,59 20,39 20,43 20,56 150 3.556.849
10/10/2023 20,23 20,42 +0,64% 20,23 20,54 20,36 20,33 20,42 182 4.596.905
9/10/2023 20,32 20,29 -0,64% 20,04 20,32 20,13 20,23 20,29 282 5.256.453
6/10/2023 20,26 20,42 +1,74% 20,05 20,42 20,28 20,26 20,42 277 6.070.666
5/10/2023 20,25 20,07 -1,28% 20,05 20,25 20,12 20,07 20,34 200 4.504.093
4/10/2023 20,42 20,33 -1,26% 20,03 20,67 20,24 20,11 20,33 453 8.360.183
3/10/2023 20,76 20,59 -1,58% 20,40 20,76 20,54 20,44 20,59 306 6.390.718
2/10/2023 20,98 20,92 -0,19% 20,65 21,00 20,78 20,66 20,92 320 5.886.460
29/9/2023 20,68 20,96 +2,39% 20,68 21,02 20,86 20,80 21,02 236 5.298.109
28/9/2023 20,12 20,47 +0,54% 20,12 20,66 20,47 20,47 20,65 144 3.014.394
27/9/2023 20,68 20,36 -0,29% 20,12 20,68 20,30 20,15 20,37 377 7.150.577
26/9/2023 20,52 20,42 -1,83% 20,27 20,59 20,41 20,30 20,42 298 5.842.868
25/9/2023 20,90 20,80 -0,48% 20,35 21,05 20,57 20,70 20,80 396 8.160.871
22/9/2023 20,86 20,90 -0,43% 20,80 21,16 20,94 20,90 21,16 185 3.655.600
21/9/2023 21,31 20,99 -2,10% 20,80 21,31 20,95 20,96 21,00 371 6.449.420
20/9/2023 21,18 21,44 +1,23% 21,16 21,50 21,38 21,44 21,46 224 5.012.539
19/9/2023 21,38 21,18 -1,21% 21,05 21,38 21,16 21,16 21,21 291 4.798.369
18/9/2023 21,56 21,44 -2,10% 21,22 21,72 21,44 21,23 21,44 267 5.237.560
15/9/2023 21,70 21,90 +1,81% 21,50 21,95 21,80 21,50 21,90 210 4.097.604
14/9/2023 20,70 21,51 +3,76% 20,70 21,78 21,51 21,51 21,71 295 7.837.093
13/9/2023 20,88 20,73 -0,05% 20,70 20,96 20,80 20,73 20,80 286 5.682.899
12/9/2023 20,80 20,74 -1,19% 20,70 20,96 20,85 20,74 20,93 260 6.346.799
11/9/2023 21,16 20,99 -1,46% 20,65 21,43 20,86 20,87 20,99 487 9.386.578
8/9/2023 21,64 21,30 -1,84% 20,96 21,64 21,17 21,30 21,57 330 6.802.985
6/9/2023 21,95 21,70 -1,14% 21,47 21,95 21,68 21,64 21,70 220 5.303.535
5/9/2023 21,95 21,95 -1,08% 21,73 22,00 21,81 21,90 21,95 224 5.657.780
4/9/2023 21,95 22,19 +2,83% 21,93 22,20 22,08 22,02 22,19 311 8.277.231
1/9/2023 21,21 21,58 +2,03% 21,15 22,00 21,63 21,58 22,00 409 10.737.656
31/8/2023 21,12 21,15 +0,09% 20,85 21,17 21,02 21,00 21,15 235 6.397.380
30/8/2023 20,91 21,13 +2,03% 20,71 21,13 20,99 20,90 21,13 314 7.323.688
29/8/2023 20,36 20,71 +2,27% 20,27 20,94 20,62 20,71 20,96 346 6.822.130
28/8/2023 20,20 20,25 +0,30% 20,00 20,40 20,26 20,25 20,40 250 6.343.650
25/8/2023 20,50 20,19 -0,49% 19,95 20,50 20,05 20,00 20,30 379 7.210.087
24/8/2023 20,24 20,29 +0,35% 20,05 20,29 20,16 20,08 20,29 245 5.092.879
23/8/2023 20,17 20,22 +0,90% 20,17 20,44 20,32 20,22 20,25 239 5.785.286
22/8/2023 20,00 20,04 +1,11% 19,97 20,30 20,11 20,13 20,30 228 4.053.980
21/8/2023 20,18 19,82 -0,50% 19,82 20,18 19,95 19,82 20,09 495 10.454.215
18/8/2023 20,24 19,92 -0,20% 19,90 20,49 19,99 19,92 20,08 597 11.738.032
17/8/2023 19,95 19,96 +0,05% 19,94 20,24 20,13 19,95 20,22 348 7.753.893
16/8/2023 20,20 19,95 -1,14% 19,79 20,28 19,98 19,94 19,95 839 16.657.480
15/8/2023 20,40 20,18 -1,61% 19,98 20,41 20,14 20,10 20,18 853 15.682.686
14/8/2023 21,00 20,51 -2,47% 20,28 21,00 20,56 20,48 20,51 906 15.126.455
11/8/2023 21,19 21,03 -0,80% 20,93 21,20 21,03 21,00 21,03 445 9.651.879
10/8/2023 21,55 21,20 -1,44% 21,11 21,55 21,23 21,11 21,20 349 6.383.970
9/8/2023 21,59 21,51 -0,37% 21,34 21,59 21,41 21,36 21,51 205 3.568.037
8/8/2023 21,78 21,59 -0,51% 21,32 21,78 21,45 21,44 21,59 424 5.774.783
7/8/2023 21,62 21,70 -0,23% 21,41 21,79 21,52 21,57 21,70 303 6.654.550
4/8/2023 21,71 21,75 -0,28% 21,53 21,93 21,79 21,70 21,75 230 5.964.395
3/8/2023 21,48 21,81 +1,77% 21,30 21,82 21,51 21,54 21,81 330 7.640.946
2/8/2023 21,61 21,43 -0,88% 21,36 21,61 21,44 21,42 21,43 245 4.680.701
1/8/2023 21,87 21,62 -1,01% 21,55 21,89 21,68 21,62 21,69 297 5.674.298
31/7/2023 21,73 21,84 +1,20% 21,36 21,86 21,72 21,79 21,84 322 7.995.177
28/7/2023 21,95 21,58 -1,24% 21,33 21,95 21,54 21,58 21,59 490 8.497.234
27/7/2023 22,18 21,85 -0,73% 21,74 22,25 21,91 21,85 22,06 289 6.350.130
26/7/2023 22,30 22,01 -0,63% 21,95 22,30 22,12 22,01 22,20 215 6.887.054
25/7/2023 21,93 22,15 +2,40% 21,85 22,32 22,12 22,15 22,25 329 8.561.719
24/7/2023 21,21 21,63 +1,55% 21,19 21,66 21,51 21,57 21,63 278 8.364.292
21/7/2023 21,40 21,30 -0,47% 21,07 21,40 21,20 21,25 21,30 212 4.955.603
20/7/2023 21,10 21,40 +0,52% 21,10 21,40 21,24 21,12 21,39 217 4.605.777
19/7/2023 21,20 21,29 +0,90% 21,03 21,40 21,13 21,16 21,29 244 6.049.914
18/7/2023 21,50 21,10 -1,59% 21,10 21,50 21,27 21,10 21,14 411 7.969.860
17/7/2023 21,39 21,44 +0,99% 21,05 21,44 21,22 21,34 21,44 275 6.581.298
14/7/2023 21,60 21,23 -1,94% 21,23 21,72 21,54 21,23 21,57 308 8.519.804
13/7/2023 21,25 21,65 +1,64% 21,23 21,68 21,50 21,58 21,65 285 8.100.602
12/7/2023 21,07 21,30 +1,09% 21,07 21,44 21,20 21,24 21,30 284 7.463.625
11/7/2023 20,90 21,07 +1,98% 20,59 21,07 20,74 20,93 21,07 321 9.397.447
10/7/2023 20,94 20,66 -0,53% 20,54 20,94 20,64 20,66 20,69 623 13.515.629
7/7/2023 20,68 20,77 -0,38% 20,64 20,92 20,76 20,76 20,93 473 11.041.845
6/7/2023 20,82 20,85 -0,67% 20,66 20,94 20,73 20,84 20,85 564 12.135.312
5/7/2023 20,93 20,99 +0,53% 20,60 21,00 20,76 20,80 20,99 613 14.677.429
4/7/2023 21,00 20,88 -0,85% 20,82 21,00 20,90 20,87 20,88 586 12.232.226
3/7/2023 20,97 21,06 +0,43% 20,83 21,14 20,96 20,97 21,06 722 19.330.363
30/6/2023 21,25 20,97 -0,85% 20,80 21,29 20,97 20,94 20,97 632 14.038.663
29/6/2023 21,00 21,15 +1,29% 20,70 21,16 20,91 21,14 21,26 480 10.026.462
28/6/2023 21,33 20,88 -2,20% 20,73 21,62 20,98 20,73 20,88 636 12.419.320
27/6/2023 21,30 21,35 +0,23% 21,30 21,56 21,45 21,35 21,56 304 8.422.971
26/6/2023 21,19 21,30 +1,19% 21,03 21,30 21,16 21,19 21,30 318 8.166.647
23/6/2023 21,20 21,05 -0,80% 20,94 21,20 21,05 21,05 21,20 390 8.822.386
22/6/2023 21,18 21,22 -0,38% 21,03 21,29 21,12 21,20 21,22 356 7.650.108
21/6/2023 21,78 21,30 -0,23% 21,03 21,78 21,14 21,20 21,30 313 7.955.132
20/6/2023 21,40 21,35 -1,39% 21,05 21,48 21,19 21,15 21,35 572 11.909.688
19/6/2023 21,50 21,65 +0,93% 21,29 21,81 21,45 21,57 21,65 378 7.882.933
16/6/2023 21,50 21,45 -0,23% 21,30 21,74 21,47 21,45 21,55 416 10.561.440
15/6/2023 21,71 21,50 -0,78% 21,29 21,71 21,44 21,45 21,50 473 11.288.732
14/6/2023 21,18 21,67 +1,88% 21,18 21,69 21,55 21,63 21,68 419 10.760.028
13/6/2023 21,50 21,27 +0,09% 21,10 21,50 21,28 21,23 21,27 362 7.450.521
12/6/2023 21,53 21,25 -1,62% 21,05 21,53 21,18 21,15 21,25 516 11.121.742
9/6/2023 21,20 21,60 +2,61% 21,18 21,60 21,37 21,31 21,60 372 7.921.894
7/6/2023 20,97 21,05 -0,24% 20,79 21,20 20,96 21,05 21,20 412 9.648.891
6/6/2023 21,09 21,10 +1,01% 20,90 21,10 21,01 20,96 21,10 289 7.501.191
5/6/2023 21,09 20,89 -0,95% 20,71 21,09 20,87 20,89 20,99 356 7.632.754
2/6/2023 20,68 21,09 +3,99% 20,65 21,09 20,86 20,90 21,09 344 10.033.441
1/6/2023 20,34 20,28 +0,05% 20,11 20,65 20,34 20,25 20,28 346 8.546.983
31/5/2023 20,36 20,27 -0,39% 19,98 20,39 20,11 20,11 20,30 872 16.814.300
30/5/2023 20,98 20,35 -3,00% 20,18 20,98 20,36 20,35 20,49 764 14.315.579
29/5/2023 20,75 20,98 +0,43% 20,68 21,07 20,87 20,77 20,98 319 7.854.510
26/5/2023 20,60 20,89 +1,06% 20,60 20,89 20,76 20,75 20,89 320 7.480.392
25/5/2023 20,40 20,67 +0,58% 20,32 20,67 20,48 20,40 20,67 681 13.271.905
24/5/2023 21,07 20,55 -2,47% 20,38 21,07 20,54 20,55 20,60 1.320 20.372.568
23/5/2023 21,40 21,07 -2,14% 20,84 21,53 21,04 20,91 21,07 799 14.274.747
22/5/2023 21,83 21,53 +0,05% 21,13 21,83 21,34 21,38 21,53 476 10.027.614
19/5/2023 21,77 21,52 -1,28% 21,51 21,84 21,65 21,52 21,80 420 9.664.113
18/5/2023 21,80 21,80 -0,14% 21,40 21,81 21,57 21,65 21,80 302 7.485.210
17/5/2023 21,23 21,83 +3,31% 21,02 21,83 21,53 21,68 21,83 328 8.231.627
16/5/2023 21,33 21,13 +0,09% 20,93 21,33 21,11 21,06 21,13 513 9.704.629
15/5/2023 21,00 21,11 +1,49% 20,91 21,31 21,11 21,11 21,29 650 17.058.110
12/5/2023 20,95 20,80 -0,48% 20,67 21,00 20,77 20,80 21,00 690 14.760.604
11/5/2023 21,45 20,90 -1,55% 20,72 21,45 20,86 20,90 20,95 788 18.536.761
10/5/2023 21,59 21,23 -3,15% 21,16 21,80 21,31 21,23 21,50 500 8.922.700
9/5/2023 21,91 21,92 +1,06% 21,35 21,92 21,57 21,51 21,99 324 7.368.634
8/5/2023 21,60 21,69 +0,46% 21,50 21,98 21,67 21,52 21,69 371 7.920.688
5/5/2023 20,80 21,59 +4,30% 20,80 21,60 21,23 21,40 21,59 387 8.293.953
4/5/2023 21,75 20,70 -4,92% 20,70 21,78 21,12 20,70 21,36 671 14.912.984
3/5/2023 22,06 21,77 -2,68% 21,42 22,06 21,59 21,72 21,78 437 8.300.490
2/5/2023 22,77 22,37 -1,11% 21,63 22,77 21,88 21,74 22,37 640 13.882.459
28/4/2023 22,80 22,62 -3,66% 22,07 22,80 22,37 22,43 22,70 337 8.479.060
27/4/2023 23,39 23,48 +1,29% 22,71 23,48 23,16 23,26 23,48 371 9.109.481
26/4/2023 22,70 23,18 +1,89% 22,70 23,20 23,00 23,00 23,18 278 7.664.563
25/4/2023 23,15 22,75 -2,74% 22,65 23,15 22,79 22,75 22,90 495 10.721.617
24/4/2023 24,03 23,39 -2,50% 23,10 24,03 23,32 23,20 23,39 606 14.216.255
20/4/2023 24,56 23,99 -1,68% 23,95 24,56 24,14 23,99 24,40 275 6.346.455
19/4/2023 24,65 24,40 -0,25% 23,93 24,65 24,20 24,33 24,40 241 6.358.859
18/4/2023 24,62 24,46 +0,08% 24,20 24,62 24,41 24,20 24,46 207 6.022.796
17/4/2023 24,49 24,44 -0,20% 24,20 24,74 24,41 24,25 24,44 279 6.983.948
14/4/2023 24,92 24,49 +0,16% 24,10 24,92 24,49 24,49 24,66 236 5.215.726
13/4/2023 24,84 24,45 -1,41% 24,29 24,99 24,67 24,45 24,69 254 6.675.795
12/4/2023 25,10 24,80 -0,84% 24,80 25,50 24,99 24,80 25,08 276 6.104.778
11/4/2023 24,20 25,01 +3,78% 24,20 25,40 25,07 25,01 25,14 306 6.900.537
10/4/2023 24,05 24,10 +0,75% 23,92 24,51 24,29 24,10 24,20 254 5.784.272
6/4/2023 23,54 23,92 -0,33% 23,54 24,10 23,96 23,92 24,10 199 4.596.595
5/4/2023 24,15 24,00 -0,62% 23,55 24,15 23,78 23,80 24,00 402 10.049.717
4/4/2023 24,55 24,15 -2,23% 24,13 24,78 24,36 24,15 24,36 316 7.361.307
3/4/2023 24,65 24,70 +1,23% 24,47 24,96 24,65 24,70 24,91 271 5.456.769
31/3/2023 25,00 24,40 -1,41% 24,40 25,17 24,80 24,40 24,78 318 8.310.523
30/3/2023 24,34 24,75 +1,98% 24,34 24,97 24,80 24,73 24,92 260 7.229.585
29/3/2023 24,60 24,27 +0,62% 24,24 24,60 24,40 24,27 24,56 260 6.916.342
28/3/2023 23,99 24,12 +2,86% 23,67 24,57 24,18 24,12 24,57 294 7.545.485
27/3/2023 23,90 23,45 +0,43% 23,43 23,90 23,61 23,45 23,89 322 5.580.698
24/3/2023 23,67 23,35 +0,09% 23,10 23,82 23,29 23,35 23,61 373 7.345.333
23/3/2023 24,00 23,33 -3,44% 23,26 24,24 23,66 23,32 23,50 484 9.603.813
22/3/2023 24,31 24,16 +1,09% 23,79 24,31 24,08 23,95 24,16 268 5.685.604
21/3/2023 24,03 23,90 -0,58% 23,73 24,28 23,93 23,90 24,31 153 3.556.725
20/3/2023 23,89 24,04 +0,59% 23,89 24,36 24,16 24,04 24,26 147 4.514.543
17/3/2023 23,71 23,90 -2,25% 23,71 24,49 24,21 23,80 24,24 130 3.175.157
16/3/2023 23,99 24,45 -0,08% 23,89 24,48 24,12 24,01 24,45 113 3.286.094
15/3/2023 25,01 24,47 -2,12% 23,71 25,01 24,11 24,37 24,47 351 8.016.659
14/3/2023 25,03 25,00 +0,12% 24,70 25,03 24,86 24,75 25,00 182 4.646.528
13/3/2023 24,53 24,97 +1,84% 24,50 25,70 24,76 24,63 24,97 242 6.599.858
10/3/2023 25,33 24,52 -3,20% 24,45 25,33 24,79 24,52 24,68 223 5.627.883
9/3/2023 25,35 25,33 -1,97% 24,84 25,74 25,20 25,00 25,33 176 5.721.129
8/3/2023 25,20 25,84 +2,09% 25,20 25,84 25,46 25,50 25,84 135 3.801.978
7/3/2023 25,75 25,31 -0,75% 25,00 25,85 25,45 25,31 25,56 188 5.835.881
6/3/2023 25,37 25,50 -3,04% 25,37 25,80 25,63 25,50 25,75 128 4.137.266
3/3/2023 25,26 26,30 +1,08% 25,26 26,34 26,09 25,90 26,30 169 4.748.487
2/3/2023 26,08 26,02 +1,25% 25,53 26,20 25,85 25,53 26,02 150 3.894.480
1/3/2023 24,95 25,70 +0,19% 24,95 26,14 25,82 25,70 26,00 254 8.390.704
28/2/2023 25,49 25,65 +2,60% 24,80 25,65 25,16 24,82 25,65 142 4.477.620
27/2/2023 24,71 25,00 +1,21% 24,69 25,05 24,84 24,79 25,00 136 4.299.942
24/2/2023 25,45 24,70 -2,91% 24,67 25,45 24,97 24,70 24,82 219 6.423.911
23/2/2023 25,66 25,44 +1,19% 25,04 25,66 25,32 25,30 25,42 187 5.838.228
22/2/2023 25,95 25,14 -3,05% 25,14 25,95 25,47 25,14 25,61 172 4.150.649
17/2/2023 26,00 25,93 -1,44% 25,93 26,32 26,07 25,93 26,21 132 3.711.071
16/2/2023 26,15 26,31 +1,19% 25,93 26,31 26,16 26,08 26,31 122 3.809.213
15/2/2023 26,46 26,00 -1,81% 25,52 26,46 25,85 25,75 26,00 129 3.904.278
14/2/2023 25,13 26,48 +2,76% 25,13 26,48 25,67 25,64 26,48 184 4.723.761
13/2/2023 25,25 25,77 +1,82% 24,94 25,77 25,34 25,44 25,77 180 5.452.289
10/2/2023 26,30 25,31 -4,02% 25,15 26,30 25,67 25,31 25,44 253 8.048.985
9/2/2023 26,60 26,37 -0,79% 26,07 26,60 26,21 26,05 26,37 120 3.180.074
8/2/2023 26,51 26,58 +3,22% 26,23 26,58 26,38 26,19 26,49 204 5.327.703
7/2/2023 26,19 25,75 -1,45% 25,75 26,65 26,34 25,75 26,47 202 7.099.822
6/2/2023 26,77 26,13 -3,29% 26,11 26,77 26,30 26,13 26,55 211 7.468.006
3/2/2023 26,68 27,02 +0,86% 26,45 27,02 26,67 26,72 27,02 157 4.690.084
2/2/2023 27,47 26,79 -3,49% 26,20 27,47 26,76 26,42 26,79 321 8.073.001
1/2/2023 28,24 27,76 -0,89% 27,18 28,26 27,49 27,33 27,76 262 8.768.910
31/1/2023 28,00 28,01 +1,12% 27,56 28,32 28,06 28,01 28,38 155 4.358.103
30/1/2023 28,14 27,70 +0,54% 27,70 28,22 27,95 27,70 27,94 158 5.457.703
27/1/2023 28,42 27,55 -3,27% 27,48 28,57 27,92 27,55 27,89 247 7.681.487
26/1/2023 28,13 28,48 +1,24% 28,13 28,59 28,36 28,48 28,55 182 7.134.936
25/1/2023 27,91 28,13 +1,55% 27,38 28,21 27,92 28,13 28,24 160 4.931.214
24/1/2023 28,04 27,70 -0,11% 27,66 28,04 27,83 27,70 28,02 184 5.330.009
23/1/2023 28,20 27,73 -2,01% 27,70 28,29 27,94 27,73 28,00 271 7.795.851
20/1/2023 28,14 28,30 +2,39% 27,88 28,30 28,11 28,17 28,30 232 7.725.401
19/1/2023 27,80 27,64 -0,11% 27,64 28,15 27,94 27,64 28,13 192 6.759.507
18/1/2023 27,60 27,67 +1,39% 27,52 28,04 27,86 27,67 28,00 178 7.598.882
17/1/2023 27,12 27,29 -0,66% 27,12 27,73 27,48 27,29 27,66 132 4.903.642
16/1/2023 27,90 27,47 -0,58% 26,95 27,90 27,36 26,95 27,47 300 7.079.860
13/1/2023 27,96 27,63 -1,67% 27,63 28,06 27,88 27,68 27,95 162 5.292.052
12/1/2023 27,69 28,10 +0,36% 27,51 28,10 27,92 27,91 28,10 215 9.601.373
11/1/2023 28,00 28,00 0,00% 27,50 28,10 27,89 27,80 28,00 228 7.037.573
10/1/2023 27,59 28,00 +2,49% 27,35 28,00 27,77 27,74 28,00 224 10.343.750
9/1/2023 26,98 27,32 +1,19% 26,58 27,60 27,29 27,32 27,67 226 9.027.911
6/1/2023 26,57 27,00 +1,89% 26,39 27,35 26,82 27,00 27,10 230 7.047.305
5/1/2023 25,50 26,50 +1,65% 25,30 26,64 26,28 26,50 26,60 276 8.630.310
4/1/2023 25,70 26,07 +1,44% 25,25 26,20 25,86 26,07 26,20 238 7.249.699
3/1/2023 26,10 25,70 0,00% 25,70 26,29 25,99 25,70 25,89 219 6.856.615
2/1/2023 26,44 25,70 -0,23% 25,54 26,44 25,97 25,70 26,20 284 11.027.052
29/12/2022 26,60 25,76 -0,92% 25,76 26,70 26,38 25,76 26,41 349 7.336.499
28/12/2022 25,99 26,00 +3,38% 25,94 26,56 26,29 26,00 26,60 375 7.618.517
27/12/2022 25,88 25,15 -3,27% 25,15 26,30 25,97 25,15 25,64 378 6.853.989
26/12/2022 26,12 26,00 -1,89% 25,84 26,49 26,02 25,91 26,00 417 5.839.788
23/12/2022 26,10 26,50 +2,55% 25,59 26,50 25,96 26,01 26,50 408 5.731.366
22/12/2022 26,01 25,84 +0,16% 25,75 26,27 25,94 25,84 26,19 234 6.379.555
21/12/2022 25,92 25,80 -0,85% 25,76 26,42 25,98 25,80 26,01 243 5.512.085
20/12/2022 25,42 26,02 +2,44% 25,39 26,50 26,04 25,78 26,02 185 5.792.209
19/12/2022 25,50 25,40 -0,39% 25,07 25,77 25,42 25,40 25,74 216 6.654.451
16/12/2022 26,69 25,50 -4,46% 25,50 26,69 25,92 25,50 25,74 239 6.933.951
15/12/2022 26,09 26,69 +2,30% 26,01 26,69 26,39 26,23 26,69 236 8.414.174
14/12/2022 26,15 26,09 +1,52% 25,67 26,15 25,89 25,85 26,10 257 9.313.997
13/12/2022 25,70 25,70 +0,23% 25,67 26,45 25,96 25,65 26,00 228 7.837.850
12/12/2022 26,24 25,64 -3,61% 25,50 26,47 25,86 25,64 26,00 241 8.588.232
9/12/2022 25,77 26,60 +4,68% 25,77 26,95 26,61 26,50 26,60 284 12.479.450
8/12/2022 25,65 25,41 +0,08% 25,41 26,40 26,01 25,41 25,85 249 8.949.679
7/12/2022 26,53 25,39 -3,42% 25,12 26,53 25,46 25,39 25,84 393 9.574.433
6/12/2022 26,26 26,29 -1,17% 26,00 26,81 26,38 26,29 26,50 249 9.303.393
5/12/2022 26,34 26,60 +1,53% 26,19 26,87 26,54 26,24 26,60 252 8.458.520
2/12/2022 26,35 26,20 -0,11% 26,05 26,60 26,36 26,20 26,40 206 8.068.978
1/12/2022 25,89 26,23 +3,35% 25,69 26,50 26,15 26,23 26,48 337 11.235.564
30/11/2022 25,59 25,38 +1,04% 25,33 25,92 25,59 25,38 25,50 295 10.406.604
29/11/2022 24,71 25,12 +2,99% 24,39 25,58 25,26 25,12 25,31 482 10.819.916
28/11/2022 24,10 24,39 +1,20% 23,80 24,81 24,40 24,39 24,80 230 6.113.804
25/11/2022 24,72 24,10 -2,11% 24,10 25,15 24,64 24,10 24,70 266 5.869.522
24/11/2022 24,45 24,62 +1,82% 24,19 24,82 24,51 24,62 24,65 210 7.755.472
23/11/2022 24,35 24,18 -0,08% 23,82 24,40 24,11 24,18 24,40 225 5.802.823
22/11/2022 23,80 24,20 +1,85% 23,75 24,56 24,18 24,15 24,20 260 7.660.471
21/11/2022 24,20 23,76 -0,79% 23,61 24,30 23,96 23,76 23,95 496 13.454.983
18/11/2022 24,90 23,95 0,00% 23,95 25,12 24,60 23,95 24,44 289 7.092.173
17/11/2022 24,45 23,95 -1,88% 23,75 24,85 24,31 23,95 24,83 363 12.997.255
16/11/2022 24,75 24,41 -1,37% 24,19 24,80 24,43 24,41 24,55 309 11.840.770
14/11/2022 23,89 24,75 +7,70% 23,75 24,75 24,35 24,53 24,75 472 16.144.275
11/11/2022 22,11 22,98 +4,79% 22,11 24,35 23,49 22,98 24,04 710 24.914.820
10/11/2022 22,30 21,93 -8,85% 21,73 22,38 22,06 21,90 22,18 751 23.241.716
9/11/2022 24,42 24,06 -1,55% 24,06 24,70 24,41 24,06 24,24 724 22.960.336
8/11/2022 24,00 24,44 +0,99% 23,88 24,45 24,23 24,20 24,44 523 16.959.541
7/11/2022 24,50 24,20 -0,41% 23,90 24,69 24,29 23,94 24,20 634 22.877.861
4/11/2022 23,05 24,30 +6,58% 23,05 24,35 23,92 24,11 24,30 636 21.194.461
3/11/2022 23,00 22,80 -0,87% 22,50 23,30 22,77 22,71 22,80 658 21.180.163
1/11/2022 22,30 23,00 +3,88% 22,23 23,43 22,99 23,00 23,19 600 17.516.598
31/10/2022 21,84 22,14 +1,33% 21,35 22,29 21,94 22,14 22,18 584 18.535.639
28/10/2022 22,00 21,85 -1,67% 21,34 22,02 21,65 21,85 22,02 858 25.100.536
27/10/2022 23,20 22,22 -4,14% 21,83 23,20 22,11 22,21 22,22 1.252 39.222.210
26/10/2022 23,31 23,18 -0,52% 22,56 23,61 23,14 22,98 23,18 468 14.626.208
25/10/2022 23,53 23,30 -0,21% 22,85 24,00 23,34 23,30 23,54 481 14.637.780
24/10/2022 23,60 23,35 +0,39% 23,10 24,60 23,76 23,35 23,70 837 27.089.380
21/10/2022 23,33 23,26 +0,82% 22,80 23,54 23,09 23,25 23,45 215 8.612.847
20/10/2022 23,00 23,07 +0,48% 22,61 23,33 22,96 23,07 23,08 231 7.741.526
19/10/2022 23,32 22,96 +0,35% 22,90 23,35 23,03 22,96 23,07 186 4.606.061
18/10/2022 23,00 22,88 -0,56% 22,81 23,30 23,07 22,88 23,16 220 5.938.914
17/10/2022 22,60 23,01 +1,81% 22,60 23,13 22,85 22,79 23,01 241 4.226.071
14/10/2022 23,27 22,60 -2,92% 22,60 23,53 23,04 22,60 23,02 458 13.720.679
13/10/2022 22,80 23,28 +0,22% 22,50 23,68 23,20 23,28 23,67 298 7.818.726
11/10/2022 23,29 23,23 +0,78% 22,75 23,29 22,97 22,90 23,23 287 8.474.547
10/10/2022 23,75 23,05 -2,12% 22,99 24,14 23,25 23,05 23,37 361 8.912.424
7/10/2022 23,83 23,55 -1,05% 23,54 24,65 24,11 23,54 24,00 414 11.530.634
6/10/2022 23,88 23,80 +0,55% 23,25 23,88 23,53 23,45 23,80 198 7.396.198
5/10/2022 23,50 23,67 +1,98% 23,26 23,85 23,63 23,67 23,84 328 11.417.253
4/10/2022 22,75 23,21 +2,61% 21,60 23,41 22,94 23,21 23,40 463 16.015.693
3/10/2022 22,25 22,62 +1,03% 22,13 22,97 22,68 22,62 22,89 438 11.296.938
30/9/2022 21,28 22,39 +5,61% 21,15 22,39 21,98 22,24 22,39 470 13.038.461
29/9/2022 21,21 21,20 +0,47% 20,80 21,30 20,95 21,05 21,27 295 6.502.285
28/9/2022 21,16 21,10 0,00% 21,07 21,45 21,26 21,10 21,28 262 4.761.932
27/9/2022 21,03 21,10 -0,19% 21,03 21,61 21,36 21,10 21,47 218 7.694.626
26/9/2022 21,26 21,14 +0,67% 20,94 21,50 21,19 21,14 21,32 392 8.877.347
23/9/2022 21,50 21,00 -1,45% 20,89 21,70 21,05 21,00 21,36 421 9.033.638
22/9/2022 21,01 21,31 +1,19% 21,00 21,74 21,47 21,31 21,63 351 8.436.437
21/9/2022 21,89 21,06 -1,54% 21,06 21,89 21,30 21,06 21,30 386 8.609.279
20/9/2022 21,88 21,39 -1,20% 21,27 21,95 21,43 21,39 21,49 381 8.916.371
19/9/2022 21,10 21,65 +2,51% 20,76 21,65 21,25 21,48 21,65 275 6.485.403
16/9/2022 20,99 21,12 +1,29% 20,60 21,12 20,89 20,99 21,12 280 7.119.343
15/9/2022 21,01 20,85 +1,16% 20,65 21,30 20,83 20,85 21,00 307 7.682.878
14/9/2022 21,30 20,61 -2,32% 20,61 21,30 20,82 20,61 20,84 344 7.897.677
13/9/2022 21,53 21,10 -1,68% 20,93 21,66 21,26 20,95 21,10 264 6.743.552
12/9/2022 21,47 21,46 +0,75% 21,20 21,63 21,51 21,45 21,46 303 7.629.175
9/9/2022 20,85 21,30 +1,87% 20,66 21,53 21,02 21,30 21,36 329 8.391.866
8/9/2022 20,96 20,91 +0,29% 20,48 21,42 20,74 20,91 20,96 479 9.289.207
6/9/2022 21,57 20,85 -2,66% 20,84 21,65 21,15 20,85 21,10 421 10.250.968
5/9/2022 21,50 21,42 -1,74% 21,17 21,95 21,57 21,42 21,56 485 12.199.271
2/9/2022 20,80 21,80 +4,91% 20,49 21,80 20,98 21,53 21,80 404 9.159.789
1/9/2022 20,91 20,78 -1,24% 20,24 20,95 20,45 20,64 20,78 718 17.402.531
31/8/2022 21,10 21,04 +0,86% 20,73 21,28 20,97 21,04 21,21 561 13.865.360
30/8/2022 21,67 20,86 -2,52% 20,86 21,80 21,11 20,85 20,86 543 12.750.280
29/8/2022 21,67 21,40 -1,92% 21,32 21,80 21,55 21,40 21,60 379 8.773.646
26/8/2022 22,16 21,82 -0,91% 21,68 22,40 21,94 21,82 22,03 356 9.044.859
25/8/2022 22,42 22,02 +1,06% 21,75 22,42 22,06 22,02 22,11 231 7.175.739
24/8/2022 21,98 21,79 +0,37% 21,65 22,20 21,86 21,75 21,79 317 8.703.371
23/8/2022 21,17 21,71 +3,14% 20,94 21,99 21,76 21,71 21,99 403 10.180.925
22/8/2022 21,00 21,05 -0,05% 20,73 21,20 20,97 21,05 21,20 395 9.886.715
19/8/2022 21,35 21,06 -1,13% 21,00 21,35 21,13 21,06 21,30 325 7.447.802
18/8/2022 21,54 21,30 0,00% 21,25 21,54 21,35 21,30 21,43 284 7.652.267
17/8/2022 21,41 21,30 -0,70% 20,99 21,55 21,19 21,30 21,49 394 10.693.662
16/8/2022 21,14 21,45 +2,63% 21,14 21,80 21,59 21,45 21,69 343 9.416.802
15/8/2022 21,40 20,90 -0,81% 20,66 21,45 20,96 20,90 21,07 528 12.667.528
12/8/2022 20,87 21,07 +1,79% 20,84 21,40 21,01 21,07 21,20 386 11.426.784
11/8/2022 20,69 20,70 +0,05% 20,64 21,27 21,01 20,70 20,95 455 13.674.850
10/8/2022 20,60 20,69 +0,29% 20,26 20,85 20,50 20,54 20,71 426 11.794.879
9/8/2022 20,63 20,63 +0,49% 20,22 21,15 20,56 20,62 20,63 386 11.049.680
8/8/2022 20,69 20,53 +0,88% 20,24 20,88 20,53 20,43 20,52 488 10.922.510
5/8/2022 20,11 20,35 +1,34% 20,11 20,69 20,39 20,15 20,35 409 9.616.522
4/8/2022 20,30 20,08 +0,40% 19,85 20,33 20,04 20,08 20,30 526 11.134.261
3/8/2022 20,55 20,00 -3,33% 19,96 20,73 20,16 20,00 20,30 480 10.689.810
2/8/2022 20,38 20,69 -0,72% 19,81 20,69 20,24 20,45 20,70 455 10.142.605
1/8/2022 20,86 20,84 +1,71% 20,00 20,86 20,23 20,72 20,84 622 12.641.446
29/7/2022 20,95 20,49 -1,68% 20,35 20,95 20,53 20,49 20,70 524 12.531.593
28/7/2022 20,77 20,84 +1,66% 20,64 21,14 20,88 20,84 21,10 307 7.061.694
27/7/2022 20,69 20,50 -0,15% 20,30 20,69 20,45 20,50 20,70 290 5.926.352
26/7/2022 20,63 20,53 -0,19% 20,38 20,84 20,55 20,53 20,68 283 6.156.879
25/7/2022 20,43 20,57 +2,03% 20,43 20,85 20,64 20,57 20,65 355 5.943.855
22/7/2022 20,41 20,16 -1,66% 20,00 21,05 20,56 20,16 20,19 352 6.956.434
21/7/2022 20,42 20,50 +0,15% 20,02 20,50 20,23 20,36 20,50 325 6.460.611
20/7/2022 20,61 20,47 -0,73% 19,81 20,80 20,03 20,29 20,47 678 12.623.084
19/7/2022 20,65 20,62 +1,83% 20,27 20,65 20,44 20,40 20,62 363 9.069.443
18/7/2022 20,50 20,25 +0,95% 20,12 20,50 20,32 20,25 20,45 320 7.015.040
15/7/2022 20,10 20,06 -1,67% 19,88 20,90 20,05 20,06 20,28 510 10.886.424
14/7/2022 21,42 20,40 -4,98% 20,04 21,42 20,39 20,39 20,40 885 16.443.613
13/7/2022 21,66 21,47 0,00% 21,20 21,66 21,37 21,26 21,47 401 9.026.328
12/7/2022 21,82 21,47 -1,60% 21,32 21,82 21,57 21,47 21,65 411 8.456.716
11/7/2022 22,77 21,82 -3,07% 21,72 22,77 21,99 21,75 21,82 586 12.194.013
8/7/2022 23,18 22,51 -1,49% 22,51 23,18 22,74 22,51 22,54 308 7.284.648
7/7/2022 22,50 22,85 +2,33% 22,44 23,18 22,97 22,85 23,05 272 5.186.821
6/7/2022 22,70 22,33 +0,18% 21,90 22,70 22,17 22,33 22,50 322 5.950.109
5/7/2022 22,39 22,29 -0,93% 21,61 22,60 21,98 22,28 22,29 476 7.280.243
4/7/2022 22,23 22,50 -0,40% 22,01 22,59 22,25 22,50 22,59 389 7.191.781
1/7/2022 23,36 22,59 -1,74% 22,15 23,36 22,38 22,55 22,59 574 12.849.373
30/6/2022 23,28 22,99 -2,29% 22,72 23,28 22,90 22,89 22,99 493 9.575.240
29/6/2022 23,80 23,53 -0,47% 23,34 23,94 23,58 23,53 23,61 236 6.245.231
28/6/2022 23,64 23,64 +0,90% 23,44 24,20 23,68 23,45 23,73 325 8.212.366
27/6/2022 22,77 23,43 +3,67% 22,77 23,64 23,24 23,35 23,43 459 11.069.557
24/6/2022 22,36 22,60 +1,85% 22,23 22,76 22,53 22,60 22,69 267 6.770.716
23/6/2022 23,30 22,19 -2,85% 22,07 23,54 22,44 22,19 22,41 591 11.718.370
22/6/2022 22,92 22,84 -0,78% 22,57 23,23 22,90 22,84 23,17 287 6.533.385
21/6/2022 23,40 23,02 -1,58% 23,02 23,79 23,41 23,02 23,79 270 5.831.749
20/6/2022 23,70 23,39 -1,47% 22,51 23,99 23,07 23,39 23,40 664 14.760.636
17/6/2022 24,19 23,74 -1,78% 22,90 24,19 23,36 23,74 24,05 849 20.576.028
15/6/2022 24,24 24,17 +0,29% 24,17 24,92 24,47 24,17 24,53 302 7.123.486
14/6/2022 24,64 24,10 -1,35% 24,05 24,76 24,27 24,10 24,43 404 9.927.305
13/6/2022 25,31 24,43 -2,51% 24,08 25,31 24,49 24,40 24,51 388 10.103.953
10/6/2022 25,10 25,06 -0,28% 24,59 25,49 25,06 25,06 25,22 295 6.929.791
9/6/2022 26,12 25,13 -3,90% 25,13 26,16 25,60 25,13 25,52 451 10.252.252
8/6/2022 26,96 26,15 -1,69% 26,15 26,96 26,38 26,15 26,51 373 10.301.674
7/6/2022 26,80 26,60 +0,08% 26,41 26,96 26,81 26,60 26,95 279 9.417.731
6/6/2022 26,50 26,58 +0,72% 26,38 26,79 26,62 26,58 26,78 303 9.804.205
3/6/2022 26,78 26,39 -1,42% 26,25 26,78 26,39 26,28 26,40 301 8.721.332
2/6/2022 26,18 26,77 +2,18% 25,98 26,77 26,55 26,73 26,77 282 12.151.026
1/6/2022 25,04 26,20 +4,17% 24,90 26,39 25,88 25,90 26,20 320 12.389.655
31/5/2022 26,10 25,15 -3,01% 25,15 26,44 25,64 25,15 25,84 515 16.286.958
30/5/2022 25,41 25,93 +2,41% 25,34 26,08 25,87 25,68 25,93 246 7.838.047
27/5/2022 25,50 25,32 +1,28% 25,32 25,79 25,57 25,32 25,62 219 8.405.016
26/5/2022 25,62 25,00 -3,10% 25,00 25,85 25,48 25,00 25,39 210 6.022.712
25/5/2022 25,69 25,80 +0,78% 25,04 25,80 25,48 25,80 25,93 226 6.833.981
24/5/2022 25,38 25,60 +0,31% 24,88 25,60 25,16 25,35 25,60 302 7.188.999
23/5/2022 25,14 25,52 +1,67% 25,07 25,63 25,38 25,24 25,51 251 8.204.001
20/5/2022 24,90 25,10 +4,63% 24,55 25,10 24,81 24,71 25,10 214 5.682.076
19/5/2022 23,91 23,99 +0,13% 23,80 24,89 24,38 23,99 24,61 249 8.159.113
18/5/2022 25,31 23,96 -4,16% 23,91 25,31 24,23 23,96 24,05 403 10.850.227
17/5/2022 25,30 25,00 +1,38% 24,66 25,88 25,01 25,00 25,16 381 9.932.938
16/5/2022 24,20 24,66 +2,28% 24,20 25,00 24,65 24,66 25,00 413 10.233.066
13/5/2022 24,06 24,11 +0,88% 24,06 24,60 24,24 24,11 24,36 284 9.686.131
12/5/2022 24,00 23,90 -0,42% 23,20 24,00 23,64 23,89 23,90 313 9.394.710
11/5/2022 24,00 24,00 +3,23% 23,45 24,07 23,83 23,75 24,00 353 11.240.051
10/5/2022 24,02 23,25 -1,86% 22,92 24,02 23,23 23,30 23,33 710 17.375.105
9/5/2022 24,23 23,69 -2,67% 23,69 24,24 23,89 23,69 23,99 416 11.273.862
6/5/2022 24,74 24,34 -1,18% 23,86 25,08 24,41 24,34 24,59 419 9.916.847
5/5/2022 25,10 24,63 -0,28% 24,30 25,29 24,66 24,63 24,86 365 10.345.842
4/5/2022 24,76 24,70 +0,04% 24,28 25,49 24,54 24,70 25,00 338 9.275.544
3/5/2022 24,52 24,69 0,00% 24,52 25,57 25,02 24,65 25,04 267 9.473.087
2/5/2022 25,80 24,69 -8,42% 24,58 25,80 24,91 24,69 25,00 539 15.288.192
29/4/2022 27,61 26,96 -2,67% 26,92 28,17 27,62 26,96 27,17 582 20.107.987
28/4/2022 27,10 27,70 +4,92% 26,40 27,71 27,20 27,69 27,70 329 12.156.990
27/4/2022 25,87 26,40 +2,17% 25,87 27,00 26,54 26,40 27,00 402 17.180.950
26/4/2022 26,27 25,84 -1,82% 25,59 26,27 25,86 25,77 25,84 618 16.853.483
25/4/2022 26,96 26,32 -0,30% 25,50 26,96 25,87 26,30 26,32 606 18.442.971
22/4/2022 27,39 26,40 -3,83% 26,14 27,64 26,50 26,40 27,13 730 18.308.885
20/4/2022 27,88 27,45 -1,96% 27,00 27,88 27,28 27,45 27,63 601 18.720.645
19/4/2022 28,58 28,00 -2,57% 27,54 28,58 27,84 27,90 28,00 700 19.481.942
18/4/2022 29,21 28,74 +0,56% 28,00 29,39 28,46 28,54 28,74 469 13.971.429
14/4/2022 27,82 28,58 -0,14% 27,82 28,91 28,48 28,42 28,83 327 13.521.301
13/4/2022 28,58 28,62 -0,97% 28,25 29,90 28,42 28,35 28,63 384 10.934.816
12/4/2022 29,00 28,90 -1,03% 28,58 29,62 28,92 28,62 28,90 394 10.924.288
11/4/2022 29,07 29,20 +0,55% 28,52 29,29 28,88 29,01 29,29 390 12.767.870
8/4/2022 29,60 29,04 -2,19% 28,91 29,83 29,20 29,04 29,24 433 14.345.243
7/4/2022 29,79 29,69 0,00% 29,23 29,99 29,46 29,64 29,69 444 14.910.296
6/4/2022 29,75 29,69 +0,30% 29,40 30,04 29,62 29,69 29,87 397 12.760.454
5/4/2022 30,37 29,60 -2,70% 29,53 30,37 29,88 29,60 29,81 408 13.130.451
4/4/2022 30,01 30,42 +0,40% 30,00 30,50 30,28 30,23 30,42 344 11.412.122
1/4/2022 29,80 30,30 +2,57% 29,39 30,33 29,95 29,95 30,30 321 9.926.649
31/3/2022 29,94 29,54 -0,94% 29,43 29,94 29,57 29,50 29,55 426 15.726.305
30/3/2022 29,82 29,82 +1,46% 29,29 30,22 29,57 29,58 29,82 368 13.114.352
29/3/2022 29,93 29,39 +0,38% 29,12 30,79 29,45 29,35 29,39 481 17.446.771
28/3/2022 30,15 29,28 -1,65% 29,11 30,29 29,44 29,20 29,28 420 13.581.915
25/3/2022 30,44 29,77 -3,25% 29,65 30,82 30,00 29,77 29,99 361 10.338.767
24/3/2022 30,90 30,77 -2,01% 30,39 31,50 30,74 30,48 30,80 275 11.479.597
23/3/2022 31,22 31,40 +0,80% 30,91 31,88 31,32 31,09 31,40 167 8.139.502
22/3/2022 31,57 31,15 -2,50% 31,00 32,10 31,32 31,15 31,49 233 10.037.095
21/3/2022 30,74 31,95 +4,11% 30,70 32,06 31,43 31,42 31,76 261 10.030.886
18/3/2022 29,87 30,69 +2,71% 29,79 30,69 30,26 30,24 30,69 188 7.281.280
17/3/2022 28,79 29,88 +6,33% 28,79 30,19 29,77 29,54 30,15 188 7.169.117
16/3/2022 28,51 28,10 +1,59% 27,84 29,50 28,52 28,10 29,50 242 6.867.988
15/3/2022 28,37 27,66 -4,26% 27,50 28,37 27,92 27,66 28,37 324 9.011.531
14/3/2022 29,98 28,89 -2,00% 28,25 29,98 28,60 28,89 29,66 350 11.082.632
11/3/2022 29,78 29,48 -1,34% 29,04 30,04 29,46 29,10 29,48 256 6.995.866
10/3/2022 29,24 29,88 +3,46% 28,71 29,88 29,16 29,61 29,88 213 7.790.914
9/3/2022 29,67 28,88 -2,56% 28,55 29,67 28,89 28,84 29,00 365 10.001.224
8/3/2022 31,70 29,64 -1,27% 29,22 31,70 29,85 29,40 29,64 348 12.185.434
7/3/2022 29,80 30,02 +4,09% 29,80 30,85 30,17 30,02 30,54 404 14.545.759
4/3/2022 28,49 28,84 +2,89% 27,93 29,40 28,79 28,84 29,40 260 9.474.839
3/3/2022 27,98 28,03 +1,23% 27,70 28,51 28,22 28,03 28,44 305 10.869.867
2/3/2022 26,50 27,69 +5,13% 26,50 28,59 27,73 27,69 27,99 305 12.312.386
25/2/2022 25,37 26,34 +3,91% 25,21 26,70 25,89 26,34 26,61 270 9.078.367
24/2/2022 25,40 25,35 -0,98% 24,48 25,73 24,99 25,35 25,73 346 12.580.439
23/2/2022 26,34 25,60 -0,78% 25,59 26,34 25,82 25,60 25,74 299 8.232.983
22/2/2022 25,81 25,80 -2,12% 25,71 26,32 25,98 25,80 26,16 201 6.785.223
21/2/2022 26,02 26,36 +0,30% 25,72 26,41 26,17 25,71 26,36 256 7.853.943
18/2/2022 26,10 26,28 -0,04% 25,97 26,48 26,16 0,00 0,00 229 7.479.731
17/2/2022 27,02 26,29 -1,90% 26,06 27,02 26,40 26,10 26,30 451 14.466.614
16/2/2022 27,00 26,80 +0,11% 26,80 27,29 26,99 26,80 27,00 238 8.324.804
15/2/2022 27,30 26,77 -1,94% 26,50 27,30 26,83 26,77 26,89 396 12.114.970
14/2/2022 28,23 27,30 -2,12% 27,25 28,23 27,46 27,30 27,50 375 11.523.520
11/2/2022 28,00 27,89 +1,01% 27,19 28,49 27,77 27,68 27,89 346 12.012.144
10/2/2022 26,98 27,61 +2,49% 26,93 28,09 27,52 28,00 28,20 252 7.560.316
9/2/2022 26,13 26,94 +1,97% 26,00 26,99 26,70 26,61 26,94 261 10.270.363
8/2/2022 26,70 26,42 -0,38% 26,09 26,70 26,45 26,40 26,42 249 9.104.460
7/2/2022 26,00 26,52 +2,00% 26,00 26,88 26,50 26,52 26,69 315 10.979.067
4/2/2022 25,40 26,00 +3,59% 25,18 26,00 25,65 25,75 26,00 193 7.413.972
3/2/2022 25,75 25,10 -2,60% 25,08 25,99 25,41 25,10 25,49 229 8.477.087
2/2/2022 25,60 25,77 +0,66% 25,14 25,97 25,51 25,43 25,77 260 10.467.857
1/2/2022 24,77 25,60 +4,92% 24,39 25,60 25,02 25,50 25,60 314 11.283.190
31/1/2022 24,90 24,40 -1,69% 24,20 24,93 24,42 24,40 24,64 394 12.627.805
28/1/2022 24,66 24,82 +1,43% 24,44 24,94 24,62 24,50 24,82 223 7.676.662
27/1/2022 24,60 24,47 +0,20% 24,15 24,60 24,35 24,36 24,50 217 7.252.308
26/1/2022 24,02 24,42 +1,67% 24,02 24,77 24,37 24,10 24,42 220 7.636.665
25/1/2022 24,09 24,02 +0,42% 23,65 24,24 23,91 23,91 24,02 272 8.184.760
24/1/2022 24,52 23,92 -0,75% 23,40 24,52 23,72 23,88 24,13 301 9.048.207

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.