O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BRAP4 - BRADESPAR - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 17,63 17,63 +0,28% 17,59 17,77 17,66 17,60 17,63 4.735 2.308.065.300
23/10/2025 17,75 17,58 -0,57% 17,58 17,81 17,66 17,58 17,59 2.973 1.848.003.800
22/10/2025 17,65 17,68 +1,03% 17,56 17,80 17,70 17,68 17,69 3.399 2.254.383.700
21/10/2025 17,58 17,50 -0,46% 17,48 17,66 17,54 17,50 17,54 2.442 1.862.415.300
20/10/2025 17,23 17,58 +2,03% 17,23 17,73 17,60 17,57 17,58 5.305 4.795.830.600
17/10/2025 17,20 17,23 -0,06% 17,14 17,29 17,21 17,19 17,24 1.932 1.649.017.700
16/10/2025 17,26 17,24 -0,40% 17,17 17,35 17,23 17,24 17,26 3.611 2.679.999.700
15/10/2025 17,11 17,31 +0,52% 17,11 17,42 17,31 17,31 17,33 6.101 5.048.913.300
14/10/2025 17,18 17,22 -0,52% 17,13 17,37 17,26 17,22 17,25 2.749 1.765.737.300
13/10/2025 17,32 17,31 +1,23% 17,22 17,39 17,32 17,30 17,31 2.702 1.739.947.300
10/10/2025 17,14 17,10 +0,23% 16,99 17,29 17,10 17,06 17,10 6.657 3.762.991.200
9/10/2025 17,30 17,06 -0,47% 17,06 17,52 17,27 17,06 17,07 4.907 4.610.748.800
8/10/2025 17,15 17,14 -0,06% 17,14 17,32 17,18 17,14 17,19 4.802 7.273.801.600
7/10/2025 17,30 17,15 -1,32% 17,10 17,37 17,21 17,15 17,17 3.404 2.055.813.900
6/10/2025 17,21 17,38 +1,28% 17,15 17,45 17,37 17,37 17,38 4.193 5.049.354.500
3/10/2025 17,16 17,16 0,00% 17,07 17,29 17,20 17,15 17,16 3.546 1.773.743.900
2/10/2025 17,03 17,16 +0,82% 17,01 17,20 17,12 17,15 17,16 2.814 2.221.634.100
1/10/2025 16,97 17,02 +0,53% 16,97 17,24 17,07 17,02 17,04 6.309 4.278.349.600
30/9/2025 17,06 16,93 -0,24% 16,87 17,07 16,94 16,92 16,93 5.765 5.393.416.100
29/9/2025 17,00 16,97 +0,35% 16,92 17,08 17,01 16,97 17,01 3.806 2.901.073.900
26/9/2025 17,09 16,91 -1,51% 16,73 17,12 16,86 16,88 16,92 4.018 3.678.582.500
25/9/2025 17,09 17,17 +0,53% 17,09 17,30 17,17 17,14 17,19 4.927 3.865.116.100
24/9/2025 17,15 17,08 -0,41% 17,07 17,20 17,11 17,08 17,11 4.914 2.316.899.200
23/9/2025 17,17 17,15 +0,35% 17,00 17,20 17,13 17,13 17,15 5.081 2.639.404.000
22/9/2025 17,08 17,09 +0,06% 17,03 17,21 17,09 17,08 17,09 5.693 4.706.593.700
19/9/2025 17,12 17,08 -0,23% 17,03 17,23 17,08 17,08 17,09 3.133 7.375.036.100
18/9/2025 17,05 17,12 +0,29% 16,99 17,16 17,06 17,10 17,12 2.822 3.218.855.800
17/9/2025 16,97 17,07 +0,53% 16,87 17,17 17,03 17,05 17,08 5.437 3.460.027.800
16/9/2025 16,98 16,98 +0,53% 16,86 17,09 16,93 16,92 16,99 4.645 3.850.100.400
15/9/2025 16,96 16,89 +0,18% 16,83 17,03 16,93 16,88 16,89 4.388 3.697.875.700
12/9/2025 16,71 16,86 +0,48% 16,71 16,91 16,85 16,85 16,86 4.224 3.527.733.300
11/9/2025 16,63 16,78 +0,78% 16,60 16,87 16,78 16,78 16,80 4.872 5.058.445.200
10/9/2025 16,79 16,65 -0,18% 16,65 16,94 16,75 16,65 16,71 3.274 2.682.257.100
9/9/2025 16,82 16,68 -0,48% 16,63 17,14 16,87 16,66 16,71 11.251 5.601.582.400
8/9/2025 16,61 16,76 +0,96% 16,57 16,76 16,66 16,74 16,77 5.206 4.577.945.700
5/9/2025 16,60 16,60 +0,67% 16,55 16,73 16,64 16,60 16,62 3.364 2.687.513.700
4/9/2025 16,34 16,49 +0,92% 16,34 16,58 16,51 16,48 16,49 5.202 3.915.352.400
3/9/2025 16,32 16,34 0,00% 16,27 16,58 16,34 16,34 16,41 3.323 2.750.308.500
2/9/2025 16,31 16,34 -0,61% 16,15 16,45 16,31 16,33 16,34 6.464 4.449.369.800
1/9/2025 16,34 16,44 +0,37% 16,24 16,44 16,27 16,32 16,44 1.950 4.795.287.200
29/8/2025 16,43 16,38 +0,18% 16,33 16,45 16,37 16,38 16,39 5.489 3.559.490.800
28/8/2025 16,40 16,35 +0,49% 16,35 16,57 16,45 16,34 16,40 6.172 7.276.992.700
27/8/2025 16,10 16,27 +0,62% 16,10 16,29 16,20 16,26 16,27 3.952 5.827.486.000
26/8/2025 16,12 16,17 +0,68% 15,98 16,20 16,12 16,17 16,20 4.029 5.471.829.900
25/8/2025 16,31 16,06 -0,43% 16,00 16,37 16,09 16,05 16,07 4.784 4.694.106.300
22/8/2025 15,79 16,13 +2,15% 15,79 16,24 16,13 16,13 16,16 4.817 3.405.533.000
21/8/2025 15,67 15,79 +0,57% 15,67 15,89 15,79 15,79 15,81 5.981 5.777.951.700
20/8/2025 15,77 15,70 -0,76% 15,68 15,88 15,75 15,70 15,77 6.755 3.785.528.200
19/8/2025 15,90 15,82 -0,38% 15,69 15,95 15,78 15,81 15,85 6.331 4.593.984.200
18/8/2025 15,81 15,88 +0,38% 15,79 16,00 15,92 15,87 15,94 4.894 3.079.231.500
15/8/2025 15,85 15,82 +0,06% 15,71 15,92 15,79 15,77 15,83 6.825 3.801.255.000
14/8/2025 16,00 15,81 -2,11% 15,77 16,01 15,84 15,81 15,82 7.155 3.743.494.600
13/8/2025 16,23 16,15 -1,16% 16,07 16,41 16,20 16,15 16,18 11.324 11.220.062.200
12/8/2025 16,12 16,34 +1,87% 16,12 16,48 16,38 16,33 16,40 10.786 7.958.704.300
11/8/2025 16,10 16,04 +0,19% 16,00 16,29 16,09 16,04 16,10 5.200 2.866.774.900
8/8/2025 15,77 16,01 +1,52% 15,75 16,23 16,06 16,01 16,07 6.470 6.371.069.700
7/8/2025 15,69 15,77 +0,57% 15,67 15,84 15,77 15,76 15,77 6.870 3.874.440.300
6/8/2025 15,90 15,68 -0,82% 15,61 15,94 15,75 15,66 15,68 3.929 3.012.825.200
5/8/2025 15,87 15,81 -0,32% 15,75 16,01 15,84 15,81 15,86 8.920 6.193.282.200
4/8/2025 15,85 15,86 +1,02% 15,70 15,94 15,81 15,82 15,87 6.433 5.754.221.200
1/8/2025 15,94 15,70 -0,25% 15,63 16,06 15,82 15,69 15,80 12.319 10.205.416.900
31/7/2025 15,70 15,74 -1,01% 15,46 15,79 15,67 15,73 15,75 10.581 7.889.654.100
30/7/2025 16,14 15,90 -1,85% 15,78 16,20 15,94 15,89 15,90 10.257 6.800.652.300
29/7/2025 16,30 16,20 -0,37% 16,19 16,39 16,24 16,19 16,23 5.393 3.149.405.600
28/7/2025 16,27 16,26 -1,57% 16,14 16,42 16,22 16,25 16,26 8.001 5.344.746.300
25/7/2025 16,77 16,52 -1,49% 16,37 16,78 16,46 16,50 16,52 5.105 4.361.831.600
24/7/2025 16,89 16,77 -1,24% 16,73 16,92 16,79 16,77 16,80 5.965 3.970.155.700
23/7/2025 16,91 16,98 +0,24% 16,75 17,04 16,96 16,97 16,99 6.071 5.452.936.300
22/7/2025 16,73 16,94 +2,17% 16,67 17,19 17,00 16,94 16,95 10.457 8.882.721.600
21/7/2025 16,43 16,58 +2,41% 16,40 16,79 16,61 16,57 16,62 9.543 6.189.860.900
18/7/2025 16,00 16,19 +0,37% 15,99 16,23 16,16 16,17 16,19 8.914 3.884.799.700
17/7/2025 16,18 16,13 0,00% 16,10 16,26 16,16 16,13 16,15 11.193 7.667.791.700
16/7/2025 16,11 16,13 +0,44% 15,99 16,24 16,12 16,13 16,15 6.085 3.544.546.000
15/7/2025 16,39 16,06 -2,37% 15,94 16,41 16,08 16,06 16,09 12.854 7.580.118.300
14/7/2025 16,67 16,45 -1,26% 16,35 16,67 16,43 16,43 16,45 4.869 3.073.260.800
11/7/2025 16,46 16,66 +0,66% 16,45 16,71 16,61 16,65 16,66 4.187 3.434.622.500
10/7/2025 16,30 16,55 +2,41% 16,25 16,98 16,68 16,52 16,55 13.432 11.554.095.300
9/7/2025 16,29 16,16 -1,16% 16,09 16,34 16,17 16,13 16,17 6.545 3.117.842.100
8/7/2025 16,26 16,35 +0,12% 16,26 16,54 16,38 16,34 16,37 5.043 3.218.930.300
7/7/2025 16,48 16,33 -0,97% 16,21 16,50 16,30 16,30 16,33 5.234 3.368.320.800
4/7/2025 16,41 16,49 +0,12% 16,31 16,50 16,44 16,45 16,50 3.140 1.884.441.800
3/7/2025 16,48 16,47 -0,06% 16,41 16,61 16,48 16,47 16,49 3.723 4.269.179.000
2/7/2025 15,98 16,48 +3,71% 15,97 16,50 16,38 16,44 16,48 9.622 8.219.581.100
1/7/2025 15,71 15,89 +1,21% 15,67 15,97 15,87 15,88 15,90 6.518 4.287.325.300
30/6/2025 15,60 15,70 +0,58% 15,50 15,75 15,65 15,69 15,70 7.365 6.190.313.200
27/6/2025 15,48 15,61 +1,04% 15,41 15,68 15,59 15,60 15,61 8.309 7.158.451.200
26/6/2025 15,19 15,45 +2,32% 15,17 15,55 15,45 15,44 15,47 9.256 5.918.440.300
25/6/2025 15,15 15,10 -0,46% 14,94 15,19 15,06 15,10 15,11 5.667 4.473.714.400
24/6/2025 15,20 15,17 +0,20% 15,11 15,29 15,22 15,17 15,24 6.498 6.053.245.500
23/6/2025 15,09 15,14 +0,46% 14,99 15,16 15,08 15,13 15,14 9.597 7.274.925.800
20/6/2025 15,32 15,07 -1,63% 15,02 15,39 15,12 15,06 15,09 7.425 9.964.405.900
18/6/2025 15,50 15,32 -1,16% 15,30 15,52 15,42 15,31 15,32 10.595 7.131.152.800
17/6/2025 15,97 15,50 -3,00% 15,38 16,04 15,55 15,44 15,50 10.947 12.312.496.100
16/6/2025 15,68 15,98 +2,37% 15,65 16,10 15,93 15,98 16,03 8.428 9.773.816.300
13/6/2025 15,70 15,61 -1,64% 15,58 15,78 15,68 15,60 15,61 9.176 7.193.136.200
12/6/2025 15,77 15,87 +0,13% 15,67 15,87 15,79 15,86 15,87 5.397 6.019.900.000
11/6/2025 15,97 15,85 -0,50% 15,72 15,97 15,84 15,83 15,85 4.826 4.946.594.300
10/6/2025 15,91 15,93 +0,38% 15,86 16,08 15,95 15,86 15,94 6.722 6.657.380.400
9/6/2025 15,80 15,87 0,00% 15,68 15,92 15,80 15,87 15,88 6.793 4.371.027.400
6/6/2025 15,78 15,87 +0,83% 15,72 15,90 15,83 15,86 15,87 5.202 4.293.573.400
5/6/2025 15,77 15,74 -0,06% 15,74 16,00 15,85 15,74 15,75 4.411 3.936.560.600
4/6/2025 15,70 15,75 +0,64% 15,67 15,94 15,77 15,71 15,76 5.058 5.253.456.800
3/6/2025 15,64 15,65 0,00% 15,56 15,77 15,66 15,65 15,69 7.337 4.092.690.900
2/6/2025 15,71 15,65 +0,32% 15,56 15,73 15,63 15,62 15,66 6.941 5.376.397.100
30/5/2025 15,96 15,60 -2,26% 15,60 16,04 15,70 15,59 15,67 9.105 6.260.952.000
29/5/2025 15,86 15,96 +0,88% 15,78 16,03 15,96 15,96 16,00 6.983 6.408.812.900
28/5/2025 15,80 15,82 -0,06% 15,63 15,88 15,75 15,81 15,82 8.366 6.489.158.200
27/5/2025 15,95 15,83 -0,57% 15,50 15,95 15,71 15,82 15,84 12.582 18.158.560.200
26/5/2025 16,08 15,92 -1,12% 15,82 16,08 15,88 15,91 15,93 9.245 6.133.063.600
23/5/2025 16,02 16,10 -0,19% 15,91 16,17 16,04 16,09 16,10 8.816 8.272.238.000
22/5/2025 16,63 16,13 -3,24% 16,10 16,66 16,27 16,13 16,15 13.758 13.832.358.300
21/5/2025 16,88 16,67 -1,48% 16,54 16,89 16,69 16,63 16,67 4.290 6.268.769.200
20/5/2025 16,85 16,92 0,00% 16,78 16,92 16,85 16,92 16,93 5.985 3.725.863.400
19/5/2025 16,84 16,92 -0,24% 16,84 16,99 16,92 16,92 16,93 3.204 3.219.546.600
16/5/2025 16,82 16,96 +0,53% 16,75 17,03 16,91 16,95 16,97 5.802 5.010.265.900
15/5/2025 16,80 16,87 +0,42% 16,80 16,97 16,87 16,86 16,88 5.019 4.822.461.900
14/5/2025 16,82 16,80 +0,24% 16,70 16,97 16,79 16,79 16,81 7.044 4.194.500.200
13/5/2025 16,66 16,76 +0,90% 16,54 16,82 16,70 16,75 16,78 8.233 6.136.011.700
12/5/2025 16,56 16,61 +2,72% 16,50 16,72 16,61 16,61 16,62 10.075 9.546.585.400
9/5/2025 16,08 16,17 +0,56% 16,03 16,18 16,11 16,16 16,17 4.360 4.423.335.800
8/5/2025 16,14 16,08 +0,19% 15,99 16,16 16,07 16,08 16,11 5.512 4.434.443.700
7/5/2025 16,20 16,05 -0,37% 16,00 16,20 16,09 16,04 16,08 5.629 5.599.771.400
6/5/2025 16,18 16,11 -0,25% 16,05 16,26 16,15 16,11 16,12 6.282 4.690.433.600
5/5/2025 16,28 16,15 -0,49% 16,06 16,28 16,12 16,13 16,15 5.560 4.864.422.300
2/5/2025 16,29 16,23 -1,81% 16,15 16,42 16,26 16,22 16,24 5.796 5.467.675.000
29/4/2025 16,64 16,53 -0,54% 16,48 16,70 16,55 16,52 16,53 7.910 7.188.856.300
28/4/2025 16,51 16,62 -5,51% 16,39 16,62 16,52 16,60 16,62 12.532 13.705.154.700
25/4/2025 17,75 17,59 -1,90% 17,51 17,84 17,61 17,58 17,59 11.887 15.443.135.700
24/4/2025 17,64 17,93 +2,17% 17,57 17,99 17,85 17,91 17,93 8.655 10.237.224.300
23/4/2025 17,51 17,55 +1,62% 17,51 17,87 17,67 17,55 17,58 9.723 14.816.544.000
22/4/2025 17,06 17,27 +1,59% 16,95 17,40 17,19 17,26 17,28 8.460 9.169.576.900
17/4/2025 16,81 17,00 +1,07% 16,67 17,16 16,97 17,00 17,07 6.134 8.788.217.000
16/4/2025 17,04 16,82 -1,75% 16,72 17,07 16,82 16,80 16,82 8.359 6.810.334.800
15/4/2025 17,42 17,12 -1,83% 17,03 17,47 17,15 17,11 17,12 6.430 6.386.161.000
14/4/2025 17,41 17,44 +1,57% 17,36 17,56 17,45 17,43 17,44 14.013 6.221.298.600
11/4/2025 16,94 17,17 +1,60% 16,81 17,30 17,05 17,16 17,17 7.471 6.857.350.400
10/4/2025 16,79 16,90 +1,08% 16,64 16,98 16,82 16,89 16,91 6.004 8.369.652.900
9/4/2025 15,87 16,72 +5,16% 15,76 16,87 16,38 16,71 16,73 16.957 17.422.153.700
8/4/2025 16,67 15,90 -3,75% 15,89 16,86 16,13 15,90 15,95 12.867 14.767.056.700
7/4/2025 16,36 16,52 -1,14% 16,32 17,01 16,59 16,51 16,60 12.520 8.749.737.300
4/4/2025 16,87 16,71 -3,58% 16,44 16,99 16,73 16,70 16,72 13.237 14.645.810.200
3/4/2025 17,54 17,33 -3,02% 17,30 17,63 17,42 17,33 17,39 12.821 11.262.523.200
2/4/2025 18,05 17,87 -1,00% 17,84 18,12 17,91 17,86 17,89 8.515 6.770.602.500
1/4/2025 17,98 18,05 +0,78% 17,91 18,40 18,20 18,05 18,06 9.217 13.411.431.800
31/3/2025 18,05 17,91 -1,76% 17,81 18,09 17,95 17,90 18,00 6.619 6.104.520.200
28/3/2025 18,40 18,23 -0,82% 18,17 18,45 18,27 18,22 18,26 6.204 4.939.852.200
27/3/2025 18,40 18,38 +0,77% 18,28 18,52 18,43 18,38 18,39 5.990 5.055.432.000
26/3/2025 18,05 18,24 +0,61% 18,04 18,39 18,26 18,23 18,24 8.753 6.646.038.800
25/3/2025 18,04 18,13 +0,39% 18,01 18,30 18,18 18,13 18,20 9.186 6.952.096.300
24/3/2025 18,20 18,06 +0,73% 17,98 18,29 18,09 18,05 18,07 6.868 6.599.951.800
21/3/2025 18,02 17,93 +0,96% 17,75 18,13 17,92 17,92 17,93 8.835 13.501.486.600
20/3/2025 17,64 17,76 +0,11% 17,51 17,86 17,74 17,76 17,77 10.860 7.353.644.200
19/3/2025 17,76 17,74 -0,34% 17,66 17,92 17,75 17,72 17,74 9.839 7.953.629.600
18/3/2025 17,85 17,80 +0,28% 17,59 17,86 17,75 17,79 17,80 5.054 2.924.504.300
17/3/2025 17,58 17,75 +1,43% 17,42 17,83 17,70 17,72 17,77 6.200 4.874.452.500
14/3/2025 17,19 17,50 +2,76% 17,10 17,62 17,46 17,50 17,51 11.722 6.558.159.600
13/3/2025 16,75 17,03 +1,85% 16,69 17,19 17,03 17,02 17,03 4.916 3.502.972.200
12/3/2025 16,96 16,72 -1,47% 16,60 16,96 16,70 16,72 16,73 5.783 3.191.462.100
11/3/2025 16,91 16,97 +0,65% 16,66 16,99 16,84 16,94 16,97 6.756 3.651.244.700
10/3/2025 16,85 16,86 -1,63% 16,64 16,97 16,79 16,80 16,86 9.256 6.852.318.400
7/3/2025 16,80 17,14 +1,72% 16,61 17,19 17,00 17,13 17,15 9.313 5.678.390.000
6/3/2025 16,76 16,85 +0,54% 16,68 16,98 16,80 16,84 16,85 9.608 7.917.233.500
5/3/2025 16,61 16,76 +0,96% 16,61 16,82 16,72 16,75 16,76 5.194 3.925.847.400
28/2/2025 16,79 16,60 -2,06% 16,57 16,90 16,68 16,60 16,66 7.661 4.060.840.400
27/2/2025 17,13 16,95 -0,99% 16,78 17,27 17,00 16,95 16,96 8.033 6.523.330.000
26/2/2025 17,28 17,12 -0,29% 17,09 17,34 17,21 17,11 17,15 4.005 2.819.166.700
25/2/2025 17,24 17,17 -0,92% 17,12 17,28 17,19 17,17 17,18 6.006 3.085.438.800
24/2/2025 17,39 17,33 -0,74% 17,25 17,62 17,39 17,32 17,35 6.386 4.079.611.300
21/2/2025 17,29 17,46 +0,98% 17,24 17,51 17,42 17,40 17,47 7.381 6.717.642.400
20/2/2025 17,12 17,29 +2,61% 17,05 17,53 17,25 17,28 17,33 8.621 8.946.575.300
19/2/2025 16,80 16,85 -0,18% 16,63 16,90 16,79 16,85 16,87 5.191 4.585.463.900
18/2/2025 16,95 16,88 +0,24% 16,88 17,08 16,97 16,88 16,90 4.253 2.795.179.700
17/2/2025 16,90 16,84 -0,53% 16,83 17,03 16,91 16,84 16,89 4.538 2.696.797.000
14/2/2025 16,78 16,93 +1,38% 16,77 17,03 16,88 16,93 17,01 6.467 4.364.583.300
13/2/2025 16,62 16,70 +0,48% 16,48 16,70 16,62 16,63 16,70 7.098 4.402.578.400
12/2/2025 16,72 16,62 -1,31% 16,60 16,80 16,68 16,61 16,65 8.604 5.850.036.600
11/2/2025 16,68 16,84 +0,30% 16,50 16,88 16,74 16,80 16,84 8.058 5.040.432.400
10/2/2025 16,81 16,79 +0,24% 16,68 16,85 16,75 16,78 16,80 4.815 5.213.566.800
7/2/2025 16,83 16,75 -0,48% 16,61 16,95 16,72 16,74 16,77 4.663 4.989.275.500
6/2/2025 16,76 16,83 +1,69% 16,72 16,92 16,83 16,82 16,89 8.576 5.894.782.500
5/2/2025 16,50 16,55 +0,06% 16,42 16,64 16,54 16,55 16,56 4.837 5.589.595.900
4/2/2025 16,55 16,54 -0,60% 16,46 16,70 16,53 16,51 16,54 4.729 2.884.315.300
3/2/2025 16,55 16,64 -0,06% 16,52 16,73 16,61 16,64 16,67 6.203 3.334.241.900
31/1/2025 16,93 16,65 -1,65% 16,61 16,99 16,75 16,64 16,70 7.008 5.140.852.300
30/1/2025 16,33 16,93 +3,87% 16,33 17,10 16,87 16,92 16,99 6.962 4.182.007.200
29/1/2025 16,31 16,30 +0,62% 16,19 16,41 16,32 16,30 16,34 3.885 2.997.230.100
28/1/2025 16,47 16,20 -1,70% 16,13 16,47 16,24 16,19 16,22 4.576 4.509.387.300
27/1/2025 16,23 16,48 +1,10% 16,19 16,53 16,45 16,48 16,50 6.073 5.377.081.000
24/1/2025 16,33 16,30 +0,43% 16,24 16,44 16,33 16,29 16,32 4.770 3.400.853.500
23/1/2025 16,34 16,23 -0,55% 16,15 16,43 16,22 16,23 16,24 7.431 4.954.676.200
22/1/2025 16,75 16,32 -2,04% 16,23 16,76 16,42 16,32 16,33 7.318 5.267.865.000
21/1/2025 16,74 16,66 -0,24% 16,48 16,79 16,65 16,65 16,71 5.164 7.169.970.900
20/1/2025 16,67 16,70 +0,12% 16,49 16,72 16,62 16,70 16,71 5.942 4.166.209.100
17/1/2025 16,39 16,68 +2,71% 16,34 16,70 16,57 16,68 16,69 7.978 6.763.609.700
16/1/2025 15,86 16,24 +1,37% 15,51 16,34 16,05 16,24 16,27 10.425 11.648.650.200
15/1/2025 15,82 16,02 +1,97% 15,73 16,14 15,90 16,02 16,04 10.956 6.776.853.800
14/1/2025 15,61 15,71 +1,16% 15,57 15,79 15,70 15,70 15,71 6.953 5.700.436.100
13/1/2025 15,75 15,53 -1,27% 15,48 15,81 15,58 15,52 15,55 6.205 5.146.780.400
10/1/2025 15,65 15,73 +0,83% 15,56 15,91 15,73 15,73 15,74 8.854 4.618.006.500
9/1/2025 15,70 15,60 -0,26% 15,56 15,82 15,71 15,60 15,63 6.161 3.589.481.700
8/1/2025 15,86 15,64 -1,70% 15,64 15,89 15,71 15,64 15,69 9.096 4.867.496.400
7/1/2025 16,11 15,91 -1,00% 15,83 16,17 15,96 15,89 15,93 7.190 4.810.122.500
6/1/2025 16,15 16,07 +0,31% 16,01 16,29 16,13 16,03 16,08 8.080 5.583.780.300
3/1/2025 16,39 16,02 -2,85% 16,00 16,42 16,13 16,02 16,04 9.776 6.727.658.600
2/1/2025 16,58 16,49 -0,54% 16,38 16,61 16,47 16,49 16,50 8.183 4.206.971.500
30/12/2024 16,66 16,58 -0,18% 16,58 16,76 16,64 16,57 16,63 5.694 2.828.518.500
27/12/2024 16,71 16,61 -0,66% 16,52 16,73 16,62 16,61 16,62 7.240 4.053.935.000
26/12/2024 16,72 16,72 -0,12% 16,57 16,90 16,73 16,71 16,78 6.117 4.139.024.300
23/12/2024 16,90 16,74 -0,71% 16,74 17,02 16,86 16,73 16,78 7.077 4.475.091.100
20/12/2024 16,87 16,86 -1,23% 16,60 16,95 16,80 16,85 16,90 9.429 8.983.752.700
19/12/2024 17,21 17,07 -0,76% 16,94 17,29 17,07 17,00 17,08 6.846 5.376.954.800
18/12/2024 17,45 17,20 -1,60% 17,06 17,46 17,21 17,17 17,20 11.301 7.064.876.700
17/12/2024 17,42 17,48 +0,69% 17,38 17,82 17,61 17,47 17,49 14.478 10.956.442.700
16/12/2024 17,53 17,36 -0,86% 17,35 17,65 17,46 17,35 17,41 7.370 6.725.694.300
13/12/2024 17,79 17,51 -2,07% 17,50 17,83 17,60 17,50 17,56 5.830 4.768.160.400
12/12/2024 18,08 17,88 -2,30% 17,61 18,21 17,79 17,88 17,89 10.222 8.780.264.100
11/12/2024 18,37 18,30 -0,44% 18,02 18,44 18,24 18,30 18,31 9.582 10.763.536.000
10/12/2024 18,40 18,38 +0,16% 18,22 18,42 18,32 18,35 18,39 4.929 5.331.744.700
9/12/2024 17,94 18,35 +4,98% 17,92 18,46 18,32 18,34 18,40 9.313 13.439.667.300
6/12/2024 17,71 17,48 -1,80% 17,42 17,77 17,54 17,47 17,49 8.824 6.030.549.100
5/12/2024 17,80 17,80 +0,85% 17,62 17,82 17,71 17,79 17,80 6.953 6.686.108.600
4/12/2024 18,09 17,65 -2,75% 17,62 18,13 17,79 17,65 17,73 8.159 8.500.744.700
3/12/2024 18,40 18,15 -1,25% 18,13 18,47 18,22 18,15 18,22 7.839 6.399.766.200
2/12/2024 18,51 18,38 -0,38% 18,33 18,52 18,39 18,38 18,44 8.840 6.365.084.600
29/11/2024 18,21 18,45 +2,27% 18,09 18,47 18,31 18,36 18,45 10.120 9.696.060.600
28/11/2024 18,21 18,04 -1,10% 17,88 18,34 18,13 18,03 18,04 7.877 6.034.340.000
27/11/2024 18,05 18,24 +1,39% 18,04 18,26 18,17 18,21 18,25 10.317 8.487.848.500
26/11/2024 18,18 17,99 -0,39% 17,89 18,24 17,98 17,98 17,99 9.693 8.553.247.400
25/11/2024 17,97 18,06 +0,06% 17,95 18,19 18,07 18,06 18,09 8.095 9.298.848.800
22/11/2024 17,80 18,05 +1,52% 17,67 18,05 17,87 17,97 18,05 8.749 11.922.401.900
21/11/2024 17,74 17,78 -0,39% 17,71 17,87 17,78 17,78 17,80 10.014 15.237.753.800
19/11/2024 17,87 17,85 +0,39% 17,74 17,94 17,85 17,84 17,86 7.395 6.774.954.300
18/11/2024 17,67 17,78 +0,91% 17,54 17,85 17,74 17,77 17,80 8.361 8.801.645.800
14/11/2024 17,61 17,62 0,00% 17,54 17,76 17,63 17,62 17,64 13.051 12.753.198.600
13/11/2024 17,75 17,62 -5,06% 17,60 17,91 17,70 17,62 17,70 24.662 18.151.893.500
12/11/2024 19,00 18,56 -2,32% 18,55 19,00 18,69 18,56 18,60 18.334 15.370.155.200
11/11/2024 19,18 19,00 -1,86% 18,94 19,19 19,04 19,00 19,01 15.293 13.815.612.900
8/11/2024 19,75 19,36 -4,25% 19,06 19,77 19,39 19,36 19,40 15.748 19.530.333.300
7/11/2024 19,80 20,22 +2,85% 19,78 20,47 20,29 20,21 20,24 25.643 22.132.195.200
6/11/2024 19,65 19,66 -1,21% 19,51 19,80 19,66 19,65 19,66 12.577 8.761.438.700
5/11/2024 20,16 19,90 -1,04% 19,85 20,38 20,05 19,90 19,96 13.070 11.075.826.200
4/11/2024 19,95 20,11 +1,72% 19,86 20,26 20,10 20,10 20,12 16.560 14.002.725.800
1/11/2024 19,84 19,77 +0,66% 19,73 19,99 19,84 19,77 19,78 23.447 27.237.510.000
31/10/2024 19,71 19,64 -0,36% 19,60 19,89 19,70 19,63 19,71 10.724 7.999.047.500
30/10/2024 19,66 19,71 +0,05% 19,60 19,80 19,73 19,71 19,72 33.287 11.740.613.600
29/10/2024 19,85 19,70 -0,10% 19,70 19,99 19,85 19,70 19,78 36.292 15.200.859.400
28/10/2024 19,57 19,72 +1,75% 19,50 19,75 19,68 19,71 19,72 6.016 4.979.068.000
25/10/2024 19,05 19,38 +3,03% 18,99 19,64 19,41 19,37 19,40 16.950 10.489.117.900
24/10/2024 18,69 18,81 +0,59% 18,64 18,83 18,77 18,80 18,84 7.210 5.028.985.600
23/10/2024 18,90 18,70 -1,99% 18,70 18,97 18,78 18,69 18,70 7.556 11.516.270.700
22/10/2024 19,01 19,08 +0,42% 18,88 19,14 18,99 19,07 19,09 7.503 5.573.039.000
21/10/2024 19,10 19,00 +0,11% 18,98 19,22 19,05 19,00 19,06 6.806 5.565.389.100
18/10/2024 19,27 18,98 -0,47% 18,98 19,36 19,09 18,98 19,00 7.504 4.446.783.000
17/10/2024 19,14 19,07 -2,05% 19,02 19,20 19,10 19,06 19,14 7.205 5.117.302.300
16/10/2024 19,43 19,47 +1,41% 19,32 19,56 19,44 19,45 19,49 9.027 5.777.998.500
15/10/2024 19,29 19,20 -1,29% 19,13 19,36 19,21 19,20 19,22 8.223 7.106.657.400
14/10/2024 19,53 19,45 0,00% 19,28 19,62 19,47 19,45 19,53 7.031 6.458.505.600
11/10/2024 19,25 19,45 +1,20% 19,21 19,59 19,46 19,45 19,47 8.741 6.298.322.400
10/10/2024 19,22 19,22 +0,42% 19,16 19,38 19,25 19,21 19,23 5.081 3.312.253.900
9/10/2024 19,28 19,14 -1,14% 19,14 19,28 19,19 19,14 19,16 6.828 3.630.172.400
8/10/2024 19,30 19,36 -2,42% 19,21 19,37 19,28 19,34 19,36 9.335 7.562.758.400
7/10/2024 19,94 19,84 +0,61% 19,75 20,10 19,93 19,83 19,84 5.980 4.175.844.900
4/10/2024 19,90 19,72 -0,55% 19,72 20,00 19,81 19,72 19,80 6.230 5.658.844.100
3/10/2024 20,10 19,83 -2,22% 19,71 20,10 19,85 19,79 19,84 7.348 6.783.046.700
2/10/2024 20,45 20,28 +0,25% 20,25 20,68 20,44 20,28 20,29 6.366 4.757.488.400
1/10/2024 20,16 20,23 +0,05% 20,12 20,42 20,28 20,23 20,27 7.530 6.642.428.100
30/9/2024 20,79 20,22 -1,17% 20,22 20,79 20,40 20,22 20,24 6.204 6.086.988.600
26/9/2024 19,70 20,46 +6,45% 19,70 20,58 20,28 20,46 20,47 16.757 21.435.247.500
25/9/2024 19,23 19,22 +0,79% 19,06 19,39 19,26 19,21 19,23 9.066 9.148.990.500
24/9/2024 18,93 19,07 +4,32% 18,89 19,22 19,09 19,07 19,08 10.052 10.422.876.500
23/9/2024 18,18 18,28 +0,11% 18,05 18,41 18,29 18,28 18,29 10.067 6.648.724.400
20/9/2024 18,60 18,26 -2,35% 18,02 18,74 18,25 18,26 18,27 17.237 13.127.293.500
19/9/2024 18,85 18,70 +0,81% 18,69 19,04 18,82 18,69 18,70 8.020 5.386.281.100
18/9/2024 18,70 18,55 -1,38% 18,55 18,77 18,62 18,55 18,58 6.406 5.607.584.700
17/9/2024 18,87 18,81 -0,16% 18,75 18,96 18,83 18,80 18,81 4.688 4.336.313.400
16/9/2024 18,81 18,84 +0,05% 18,74 18,94 18,84 18,81 18,84 6.298 3.961.927.200
13/9/2024 18,82 18,83 +0,59% 18,74 19,06 18,93 18,82 18,95 6.574 5.570.130.400
12/9/2024 18,85 18,72 0,00% 18,72 18,97 18,83 18,72 18,74 7.395 5.182.666.200
11/9/2024 18,47 18,72 +1,96% 18,46 18,81 18,71 18,71 18,72 7.583 5.112.948.100
10/9/2024 18,47 18,36 -0,65% 18,35 18,57 18,41 18,36 18,42 6.013 3.916.961.400
9/9/2024 18,75 18,48 -0,43% 18,48 18,75 18,55 18,48 18,52 7.836 8.099.906.300
6/9/2024 18,84 18,56 -1,49% 18,53 18,86 18,65 18,55 18,56 6.902 5.748.109.600
5/9/2024 18,71 18,84 +0,11% 18,70 18,97 18,84 18,84 18,88 6.959 7.771.512.200
4/9/2024 18,43 18,82 +2,17% 18,42 18,92 18,77 18,82 18,83 9.125 6.057.003.000
3/9/2024 19,00 18,42 -3,86% 18,30 19,00 18,54 18,39 18,43 12.491 10.745.353.500
2/9/2024 19,25 19,16 -1,59% 19,16 19,31 19,22 19,16 19,22 5.427 4.487.132.600
30/8/2024 19,26 19,47 +0,99% 19,19 19,59 19,46 19,46 19,48 11.196 8.891.017.800
29/8/2024 19,41 19,28 -0,10% 19,18 19,41 19,28 19,28 19,29 6.719 4.743.783.000
28/8/2024 19,46 19,30 -1,28% 19,15 19,46 19,28 19,29 19,33 6.209 5.833.363.400
27/8/2024 19,45 19,55 +2,68% 19,32 19,63 19,51 19,55 19,57 11.435 8.569.561.100
26/8/2024 19,14 19,04 +0,79% 19,04 19,26 19,14 19,04 19,06 9.399 6.111.136.400
23/8/2024 19,09 18,89 -1,00% 18,89 19,23 19,05 18,89 18,90 9.559 6.839.604.800
22/8/2024 19,08 19,08 0,00% 18,89 19,19 18,98 19,04 19,08 7.534 4.975.746.300
21/8/2024 19,06 19,08 +1,38% 19,02 19,30 19,15 19,08 19,16 9.976 6.521.445.300
20/8/2024 18,79 18,82 +0,75% 18,60 18,84 18,73 18,80 18,82 7.131 5.342.806.900
19/8/2024 18,43 18,68 +2,24% 18,34 18,75 18,62 18,67 18,71 13.274 9.260.604.500
16/8/2024 18,34 18,27 -0,60% 18,15 18,34 18,24 18,26 18,27 7.975 5.437.202.200
15/8/2024 18,08 18,38 +1,77% 18,02 18,43 18,28 18,35 18,38 8.627 6.274.871.200
14/8/2024 18,09 18,06 -0,71% 17,90 18,10 18,02 18,05 18,06 8.732 5.904.286.000
13/8/2024 18,22 18,19 +0,11% 18,09 18,34 18,20 18,18 18,23 9.134 7.027.506.700
12/8/2024 18,05 18,17 +0,55% 18,01 18,28 18,17 18,16 18,17 6.299 4.300.459.200
9/8/2024 18,10 18,07 +0,28% 17,90 18,10 18,00 18,06 18,09 6.227 3.154.345.900
8/8/2024 17,94 18,02 +0,73% 17,94 18,13 18,04 18,02 18,03 4.243 3.769.535.600
7/8/2024 18,04 17,89 -0,45% 17,87 18,06 17,93 17,89 17,93 6.381 4.600.128.000
6/8/2024 17,77 17,97 +0,67% 17,68 18,03 17,84 17,97 17,98 5.894 4.871.505.900
5/8/2024 17,56 17,85 -0,78% 17,40 17,94 17,73 17,85 17,86 6.905 6.674.403.000
2/8/2024 18,27 17,99 -1,05% 17,92 18,44 18,08 17,96 17,99 4.511 5.025.285.100
1/8/2024 18,64 18,18 -1,84% 18,18 18,65 18,36 18,17 18,20 7.148 5.903.228.800
31/7/2024 18,33 18,52 +1,87% 18,26 18,57 18,46 18,52 18,53 8.719 5.210.398.100
30/7/2024 18,35 18,18 -1,52% 18,13 18,36 18,19 18,18 18,20 4.157 3.673.843.900
29/7/2024 18,67 18,46 -0,59% 18,36 18,67 18,45 18,46 18,48 6.495 3.780.960.800
26/7/2024 18,62 18,57 +0,76% 18,38 18,69 18,52 18,55 18,57 4.948 6.429.815.500
25/7/2024 18,48 18,43 -0,38% 18,37 18,64 18,49 18,43 18,46 7.331 3.984.425.700
24/7/2024 18,64 18,50 -0,75% 18,50 18,71 18,57 18,50 18,56 4.396 3.035.252.300
23/7/2024 18,81 18,64 -1,38% 18,58 18,82 18,68 18,64 18,65 5.508 4.806.778.700
22/7/2024 18,91 18,90 -0,16% 18,80 18,96 18,89 18,89 18,91 3.916 3.061.232.500
19/7/2024 19,07 18,93 +0,05% 18,77 19,08 18,90 18,90 18,93 4.728 4.000.162.800
18/7/2024 19,46 18,92 -2,92% 18,91 19,50 19,13 18,91 18,93 9.122 8.078.485.000
17/7/2024 19,35 19,49 +0,26% 19,25 19,49 19,40 19,45 19,50 7.338 9.268.043.900
16/7/2024 19,35 19,44 -0,10% 19,19 19,44 19,31 19,42 19,44 4.642 3.519.566.000
15/7/2024 19,24 19,46 +1,14% 19,18 19,50 19,39 19,45 19,32 6.986 5.644.624.600
12/7/2024 19,12 19,24 +0,42% 19,04 19,24 19,15 19,22 19,24 6.289 3.694.648.500
11/7/2024 19,12 19,16 +1,00% 19,02 19,20 19,12 19,15 19,16 9.015 4.538.060.000
10/7/2024 19,06 18,97 -0,68% 18,93 19,19 19,02 18,97 18,98 6.654 5.771.730.700
9/7/2024 19,00 19,10 +0,58% 18,96 19,25 19,12 19,10 19,15 4.916 3.617.807.400
8/7/2024 19,03 18,99 -0,68% 18,90 19,11 18,98 18,99 19,00 5.845 4.322.307.200
5/7/2024 19,17 19,12 -0,68% 18,98 19,20 19,10 19,12 19,16 6.600 4.936.393.600
4/7/2024 19,35 19,25 +0,52% 19,13 19,35 19,24 19,25 19,27 5.620 4.609.472.700
3/7/2024 18,94 19,15 +2,08% 18,90 19,27 19,16 19,14 19,15 7.182 5.285.139.100
2/7/2024 18,86 18,76 -0,42% 18,73 18,98 18,81 18,75 18,85 4.945 4.346.720.900
1/7/2024 18,68 18,84 +1,78% 18,63 18,94 18,81 18,83 18,87 6.788 4.092.378.200
28/6/2024 18,27 18,51 +1,37% 18,27 18,62 18,50 18,51 18,54 6.622 5.268.418.700
27/6/2024 18,24 18,26 +0,33% 18,13 18,34 18,22 18,24 18,27 3.806 3.934.483.500
26/6/2024 18,13 18,20 +1,51% 18,02 18,21 18,14 18,19 18,20 5.027 4.413.134.500
25/6/2024 18,05 17,93 -0,66% 17,79 18,08 17,89 17,88 17,94 5.558 4.125.401.800
24/6/2024 17,90 18,05 +0,45% 17,83 18,11 17,99 18,05 18,10 5.628 3.801.670.500
21/6/2024 18,15 17,97 -1,43% 17,97 18,19 18,02 17,96 17,98 8.052 5.778.713.300
20/6/2024 18,13 18,23 +1,28% 18,05 18,30 18,21 18,23 18,24 6.277 6.756.186.100
19/6/2024 17,88 18,00 +0,61% 17,78 18,00 17,88 17,99 18,00 5.609 3.890.864.600
18/6/2024 17,83 17,89 +0,34% 17,80 18,03 17,90 17,88 17,90 4.037 3.275.819.600
17/6/2024 17,90 17,83 -1,00% 17,50 17,97 17,67 17,82 17,84 1.248 17.416.476.900
14/6/2024 18,28 18,01 -1,26% 18,01 18,32 18,12 18,00 18,04 5.176 3.748.211.000
13/6/2024 18,22 18,24 +0,44% 18,19 18,38 18,29 18,24 18,30 7.045 4.583.969.400
12/6/2024 18,49 18,16 -1,14% 18,16 18,52 18,26 18,15 18,18 8.424 5.007.244.800
11/6/2024 18,26 18,37 +0,16% 18,12 18,41 18,26 18,37 18,39 7.165 5.102.527.800
10/6/2024 18,29 18,34 +0,33% 18,24 18,45 18,35 18,34 18,35 6.422 4.013.408.700
7/6/2024 18,45 18,28 -1,46% 18,22 18,46 18,30 18,27 18,29 7.952 5.118.005.700
6/6/2024 18,46 18,55 +1,09% 18,32 18,62 18,50 18,55 18,56 7.007 5.554.982.500
5/6/2024 18,67 18,35 -1,61% 18,28 18,68 18,40 18,34 18,35 1.980 7.091.912.800
4/6/2024 18,65 18,65 -0,75% 18,47 18,70 18,56 18,64 18,68 7.445 5.832.212.800
3/6/2024 19,20 18,79 -2,14% 18,69 19,20 18,82 18,78 18,80 9.043 6.855.371.500
31/5/2024 19,34 19,20 -1,08% 19,14 19,41 19,21 19,19 19,24 9.627 6.579.096.100
29/5/2024 19,69 19,41 -1,97% 19,38 19,70 19,50 19,41 19,43 7.905 5.963.111.900
28/5/2024 20,14 19,80 -1,69% 19,73 20,20 19,88 19,78 19,81 6.711 7.792.367.600
27/5/2024 20,03 20,14 +0,70% 19,95 20,16 20,05 20,10 20,14 4.281 3.267.570.300
24/5/2024 20,00 20,00 +0,05% 19,95 20,19 20,07 19,99 20,02 3.798 3.784.205.600
23/5/2024 20,06 19,99 -0,40% 19,80 20,07 19,91 19,99 20,00 7.258 6.083.820.300
22/5/2024 20,24 20,07 -0,69% 19,97 20,30 20,11 20,06 20,07 6.496 6.657.792.500
21/5/2024 20,20 20,21 +0,55% 20,11 20,40 20,27 20,21 20,26 7.618 8.952.474.000
20/5/2024 20,18 20,10 -0,25% 20,01 20,25 20,13 20,09 20,10 5.965 6.959.014.300
17/5/2024 20,01 20,15 +0,90% 19,97 20,18 20,11 20,15 20,17 6.897 7.811.947.400
16/5/2024 20,07 19,97 +0,20% 19,93 20,21 20,00 19,97 19,99 5.892 6.435.844.600
15/5/2024 19,90 19,93 -0,10% 19,77 20,04 19,91 19,93 19,94 804 10.090.632.200
14/5/2024 19,92 19,95 -0,89% 19,76 20,07 19,88 19,92 19,95 7.272 8.989.367.600
13/5/2024 20,18 20,13 +0,15% 20,06 20,29 20,14 20,10 20,14 5.841 4.670.420.300
10/5/2024 20,29 20,10 -0,89% 19,98 20,32 20,13 20,08 20,10 6.903 7.568.932.100
9/5/2024 20,17 20,28 +0,35% 20,07 20,36 20,26 20,27 20,30 6.520 5.761.769.400
8/5/2024 20,11 20,21 -0,59% 20,10 20,28 20,20 20,21 20,25 5.882 8.233.726.000
7/5/2024 20,29 20,33 +0,15% 20,27 20,57 20,41 20,32 20,34 9.374 8.564.264.000
6/5/2024 20,28 20,30 +0,35% 20,11 20,39 20,25 20,27 20,30 6.792 7.685.860.000
3/5/2024 20,32 20,23 +0,10% 20,02 20,41 20,19 20,23 20,27 9.600 8.465.307.200
2/5/2024 20,06 20,21 +1,40% 19,99 20,39 20,24 20,20 20,24 2.669 10.064.368.900
30/4/2024 20,19 19,93 -7,13% 19,85 20,19 19,98 19,93 20,00 3.090 13.296.316.200
29/4/2024 21,20 21,46 +1,85% 21,08 21,51 21,37 21,45 21,47 3.376 15.626.847.100
26/4/2024 21,04 21,07 +0,67% 20,95 21,22 21,10 21,07 21,10 9.521 12.974.778.000
25/4/2024 20,96 20,93 -0,95% 20,76 21,04 20,86 20,90 20,94 9.117 10.854.010.900
24/4/2024 21,14 21,13 +0,67% 20,93 21,31 21,09 21,11 21,14 8.793 7.849.889.000
23/4/2024 20,92 20,99 -0,76% 20,73 21,12 20,94 20,98 20,99 8.457 8.736.107.700
22/4/2024 21,10 21,15 -0,19% 20,65 21,42 21,09 21,14 21,15 1.735 17.241.721.500
19/4/2024 20,57 21,19 +2,76% 20,46 21,19 20,88 21,13 21,19 1.320 15.048.607.300
18/4/2024 20,80 20,62 -0,15% 20,50 20,85 20,66 20,61 20,63 46 7.067.121.300
17/4/2024 20,86 20,65 +1,08% 20,59 21,02 20,80 20,64 20,65 3.588 9.882.985.800
16/4/2024 20,66 20,43 -2,16% 20,36 20,67 20,49 20,43 20,44 3.447 13.120.995.500
15/4/2024 20,76 20,88 +1,21% 20,64 21,32 21,09 20,88 20,91 5.935 22.648.594.300
12/4/2024 21,04 20,63 -0,96% 20,56 21,17 20,88 20,62 20,64 7.418 26.044.628.900
11/4/2024 20,97 20,83 -0,05% 20,68 20,97 20,82 20,82 20,85 6.339 5.781.119.100
10/4/2024 21,13 20,84 -1,61% 20,76 21,13 20,87 20,82 20,84 2.929 11.647.704.700
9/4/2024 21,42 21,18 -0,19% 21,06 21,56 21,20 21,18 21,21 2.498 12.451.554.700
8/4/2024 20,80 21,22 +3,92% 20,66 21,28 21,10 21,20 21,22 1.719 10.728.798.800
5/4/2024 20,67 20,42 -1,30% 20,33 20,69 20,46 20,41 20,42 8.916 6.857.899.400
4/4/2024 20,84 20,69 -0,72% 20,62 20,94 20,75 20,67 20,70 1.548 10.031.746.200
3/4/2024 20,80 20,84 -0,43% 20,52 20,86 20,71 20,76 20,84 8.876 7.482.169.200
2/4/2024 20,85 20,93 +0,82% 20,79 21,10 20,93 20,92 20,95 1.086 9.086.676.600
1/4/2024 20,81 20,76 +0,83% 20,68 21,20 20,82 20,75 20,77 9.046 8.323.419.900
28/3/2024 20,50 20,59 +0,88% 20,33 20,65 20,48 20,58 20,59 7.547 8.478.337.200
27/3/2024 20,11 20,41 +1,44% 20,02 20,46 20,28 20,40 20,42 9.311 9.686.672.000
26/3/2024 20,18 20,12 -0,84% 19,99 20,25 20,12 20,12 20,15 6.701 6.979.311.900
25/3/2024 20,32 20,29 -0,05% 20,27 20,46 20,35 20,28 20,29 4.458 5.710.505.900
22/3/2024 20,48 20,30 -1,36% 20,26 20,55 20,33 20,28 20,30 5.936 4.933.298.700
21/3/2024 20,68 20,58 -0,05% 20,51 20,87 20,63 20,55 20,58 7.033 7.103.521.200
20/3/2024 20,40 20,59 +1,23% 20,25 20,59 20,43 20,56 20,60 7.781 6.590.354.200
19/3/2024 20,41 20,34 +0,94% 20,27 20,50 20,36 20,33 20,35 1.652 10.659.179.300
18/3/2024 19,74 20,15 +3,33% 19,72 20,19 19,99 20,13 20,15 2.511 14.224.378.800
15/3/2024 20,03 19,50 -3,03% 19,50 20,07 19,63 19,50 19,59 2.749 23.089.660.200
14/3/2024 20,15 20,11 -0,20% 19,85 20,15 19,98 20,10 20,11 369 9.531.671.500
13/3/2024 20,15 20,15 -0,10% 20,01 20,25 20,15 20,14 20,19 9.637 10.309.781.200
12/3/2024 20,34 20,17 -0,10% 20,12 20,55 20,25 20,17 20,18 9.803 9.836.143.700
11/3/2024 20,30 20,19 -1,75% 19,95 20,39 20,14 20,18 20,20 676 10.099.915.000
8/3/2024 20,65 20,55 -0,77% 20,52 20,80 20,61 0,00 0,00 6.419 4.780.006.900
7/3/2024 20,66 20,71 +0,73% 20,56 20,82 20,67 20,70 20,71 7.776 7.222.153.700
6/3/2024 20,91 20,56 -1,11% 20,45 20,91 20,62 20,53 20,56 5.565 14.442.013.200
5/3/2024 20,59 20,79 +0,58% 20,49 20,79 20,71 20,75 20,79 6.275 6.313.091.400
4/3/2024 20,84 20,67 -0,82% 20,62 21,10 20,76 20,66 20,67 870 12.074.505.500
1/3/2024 21,24 20,84 -1,70% 20,69 21,24 20,81 20,84 20,85 7.150 29.840.882.500
29/2/2024 21,33 21,20 -0,61% 21,08 21,38 21,21 21,19 21,20 4.235 22.805.979.500
28/2/2024 21,51 21,33 -1,43% 21,24 21,62 21,32 21,33 21,34 2.339 8.952.821.500
27/2/2024 21,65 21,64 +1,45% 21,47 21,72 21,59 21,64 21,65 558 11.240.420.100
26/2/2024 21,65 21,33 -2,02% 21,21 21,65 21,34 21,30 21,34 2.561 15.548.915.800
23/2/2024 22,13 21,77 -0,05% 21,69 22,28 21,97 0,00 0,00 1.536 12.416.272.600
22/2/2024 21,71 21,78 +1,11% 21,71 21,98 21,77 21,78 21,79 8.635 9.757.826.000
21/2/2024 21,77 21,54 -0,60% 21,38 21,77 21,54 21,53 21,54 9.287 15.368.190.900
20/2/2024 21,90 21,67 -2,17% 21,44 21,93 21,60 21,66 21,68 5.512 15.734.836.300
19/2/2024 22,17 22,15 -0,45% 21,97 22,23 22,08 22,10 22,15 5.536 5.964.713.600
16/2/2024 22,14 22,25 +1,83% 22,03 22,49 22,26 22,25 22,36 675 13.971.633.500
15/2/2024 21,87 21,85 -0,27% 21,71 22,04 21,86 21,85 21,86 6.416 10.105.907.300
14/2/2024 21,97 21,91 -0,09% 21,79 22,03 21,91 21,90 21,91 6.950 4.115.023.700
9/2/2024 22,18 21,93 -1,04% 21,86 22,36 22,03 0,00 0,00 5.500 4.897.885.000
8/2/2024 22,51 22,16 -1,12% 22,09 22,61 22,25 22,16 22,20 8.265 7.012.927.700
7/2/2024 22,34 22,41 +0,31% 22,28 22,57 22,44 22,41 22,47 8.061 7.643.486.600
6/2/2024 21,96 22,34 +2,10% 21,94 22,38 22,24 22,30 22,34 1.549 8.574.626.900
5/2/2024 21,98 21,88 -0,45% 21,76 22,02 21,89 21,87 21,89 9.333 7.162.310.000
2/2/2024 22,34 21,98 -1,61% 21,96 22,37 22,09 21,97 21,98 6.611 11.614.097.500
1/2/2024 22,79 22,34 -1,97% 22,20 22,83 22,36 22,34 22,37 8.010 19.766.956.800
31/1/2024 22,80 22,79 -0,52% 22,70 22,99 22,85 22,78 22,79 5.354 5.280.227.800
30/1/2024 23,01 22,91 -0,48% 22,71 23,10 22,90 22,90 22,95 5.948 6.046.526.200
29/1/2024 23,22 23,02 -0,86% 22,88 23,35 23,02 23,02 23,03 7.572 4.735.460.300
26/1/2024 22,95 23,22 +0,74% 22,69 23,28 23,07 23,22 23,23 7.064 6.945.204.200
25/1/2024 23,49 23,05 -1,41% 22,72 23,54 23,00 22,95 23,05 455 11.133.264.900
24/1/2024 23,40 23,38 +1,04% 23,27 23,62 23,45 23,37 23,38 8.546 7.888.049.200
23/1/2024 22,81 23,14 +2,48% 22,80 23,19 23,00 23,14 23,16 546 9.353.642.500
22/1/2024 22,64 22,58 -0,88% 22,40 22,69 22,56 22,56 22,58 9.311 6.175.901.500
19/1/2024 23,23 22,78 -1,34% 22,72 23,23 22,81 22,76 22,79 6.973 6.165.519.900
18/1/2024 23,30 23,09 -0,13% 23,08 23,44 23,19 23,08 23,10 6.565 5.562.621.600
17/1/2024 23,45 23,12 -1,99% 22,97 23,58 23,20 23,11 23,12 4.605 10.905.613.000
16/1/2024 23,86 23,59 -1,13% 23,41 23,93 23,55 23,58 23,59 7.833 5.114.032.600
15/1/2024 23,80 23,86 -0,42% 23,50 23,86 23,69 23,85 23,86 4.941 3.478.907.700
12/1/2024 24,05 23,96 -0,50% 23,86 24,17 23,95 23,92 23,96 5.743 4.600.456.700
11/1/2024 24,06 24,08 +0,12% 23,90 24,23 24,09 24,08 24,10 7.451 5.065.520.000
10/1/2024 24,34 24,05 -1,56% 23,85 24,34 24,01 24,05 24,06 6.677 5.505.712.600
9/1/2024 24,54 24,43 -1,33% 24,31 24,62 24,46 24,37 24,43 4.827 6.126.245.800
8/1/2024 24,76 24,76 -0,48% 24,54 24,78 24,65 24,71 24,76 5.439 4.914.966.800
5/1/2024 25,04 24,88 -1,27% 24,66 25,04 24,86 24,86 24,88 6.257 5.430.641.800
4/1/2024 25,45 25,20 -0,94% 25,09 25,45 25,20 25,16 25,22 4.671 3.795.491.300
3/1/2024 25,40 25,44 +0,12% 25,17 25,57 25,41 25,42 25,44 5.442 5.228.908.400
2/1/2024 25,71 25,41 -0,97% 25,31 25,84 25,59 25,41 25,44 8.865 8.059.346.800
28/12/2023 25,59 25,66 +0,16% 25,44 25,66 25,59 25,63 25,67 2.823 2.704.778.900
27/12/2023 25,50 25,62 +0,47% 25,42 25,65 25,58 25,61 25,62 3.088 4.635.220.000
26/12/2023 25,65 25,50 +0,28% 25,41 25,67 25,55 25,50 25,52 3.631 3.834.519.300
22/12/2023 25,50 25,43 0,00% 25,30 25,81 25,48 25,38 25,43 6.547 6.180.990.300
21/12/2023 25,09 25,43 +2,33% 24,84 25,53 25,35 25,43 25,44 7.190 8.088.616.400
20/12/2023 24,98 24,85 -0,44% 24,77 25,07 24,87 24,83 24,89 6.554 6.753.067.000
19/12/2023 24,69 24,96 +1,46% 24,48 24,96 24,81 24,94 24,96 9.494 8.078.718.100
18/12/2023 24,50 24,60 +0,78% 24,31 24,74 24,56 24,59 24,60 9.297 16.539.423.300
15/12/2023 24,60 24,41 -0,41% 24,33 24,72 24,44 24,40 24,41 6.790 9.006.667.900
14/12/2023 24,60 24,51 +0,57% 24,45 24,72 24,56 24,51 24,53 389 9.154.518.500
13/12/2023 24,18 24,37 +0,49% 24,07 24,49 24,26 24,29 24,38 7.162 7.032.107.800
12/12/2023 24,49 24,25 -0,25% 24,13 24,50 24,25 24,22 24,25 3.425 3.450.805.000
11/12/2023 24,24 24,31 +0,08% 24,00 24,33 24,23 24,27 24,31 3.281 2.558.955.600
8/12/2023 24,31 24,29 +0,50% 24,07 24,40 24,27 24,27 24,30 4.393 3.584.645.000
7/12/2023 24,35 24,17 -0,08% 24,12 24,43 24,24 24,17 24,19 3.944 2.949.989.500
6/12/2023 24,54 24,19 -0,86% 24,12 24,70 24,40 24,19 24,21 8.073 6.789.235.100
5/12/2023 24,40 24,40 -0,37% 24,21 24,47 24,34 24,38 24,40 7.988 6.537.566.800
4/12/2023 24,52 24,49 -0,93% 24,35 24,64 24,44 24,46 24,49 8.986 7.329.527.000
1/12/2023 24,64 24,72 +1,31% 24,59 24,96 24,83 24,71 24,73 9.925 8.909.040.600
30/11/2023 24,31 24,40 +1,08% 24,31 24,68 24,50 24,40 24,45 1.983 16.623.554.500
29/11/2023 24,60 24,14 -1,23% 24,13 24,68 24,29 24,13 24,16 7.485 10.374.946.300
28/11/2023 24,16 24,44 +0,12% 23,95 24,53 24,28 24,42 24,45 9.577 10.781.940.600
27/11/2023 24,28 24,41 +0,45% 24,22 24,60 24,45 24,41 24,44 352 15.429.212.900
24/11/2023 24,48 24,30 -0,74% 24,26 24,58 24,40 24,29 24,31 5.248 4.773.767.500
23/11/2023 24,70 24,48 -1,17% 24,42 24,77 24,56 24,47 24,51 4.959 5.340.807.500
22/11/2023 24,97 24,77 -8,12% 24,70 25,21 24,92 24,75 24,80 4.239 18.027.669.100
21/11/2023 26,60 26,96 +2,51% 26,54 27,15 26,92 26,95 26,96 4.353 18.389.372.300
20/11/2023 25,84 26,30 +2,53% 25,84 26,47 26,27 26,29 26,32 1.760 13.028.282.600
17/11/2023 25,62 25,65 +0,12% 25,43 25,74 25,62 25,64 25,65 633 12.444.226.000
16/11/2023 25,28 25,62 +0,99% 25,01 25,73 25,32 25,61 25,63 2.354 11.836.185.600
14/11/2023 24,71 25,37 +3,55% 24,68 25,59 25,23 25,36 25,39 6.016 25.326.408.100
13/11/2023 24,61 24,50 -0,37% 24,33 24,82 24,50 24,47 24,50 2.251 8.454.750.600
10/11/2023 24,29 24,59 +1,86% 24,23 24,72 24,51 24,58 24,60 2.174 12.141.992.700
9/11/2023 24,30 24,14 +0,17% 24,00 24,34 24,18 24,10 24,15 4.191 10.115.564.100
8/11/2023 24,30 24,10 -0,45% 24,08 24,51 24,19 24,09 24,10 9.609 7.507.717.100
7/11/2023 24,21 24,21 -0,45% 24,02 24,32 24,18 24,20 24,21 2.510 22.120.127.700
6/11/2023 24,20 24,32 +0,91% 24,01 24,50 24,33 24,31 24,45 8.287 19.078.294.300
3/11/2023 23,93 24,10 +2,51% 23,81 24,28 24,09 24,10 24,20 104 18.809.015.100
1/11/2023 22,90 23,51 +5,24% 22,80 23,53 23,26 23,50 23,52 87 24.873.435.800
31/10/2023 22,15 22,34 +0,72% 22,05 22,62 22,40 22,34 22,43 3.032 3.718.661.600
30/10/2023 22,13 22,18 +1,32% 22,11 22,51 22,29 22,17 22,20 6.525 6.841.865.200
27/10/2023 21,50 21,89 +2,24% 21,42 22,05 21,88 21,89 21,93 7.327 7.024.529.800

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.