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

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

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

Tempo Gráfico: 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.

BRAP4F - BRADESPAR - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 16,61 16,78 +0,96% 16,57 16,78 16,65 16,73 16,78 948 18.185.030
5/9/2025 16,51 16,62 +0,48% 16,50 16,73 16,64 16,62 16,70 881 17.669.141
4/9/2025 16,36 16,54 +0,98% 16,36 16,57 16,51 16,53 16,54 872 17.834.692
3/9/2025 16,37 16,38 +0,18% 16,29 16,44 16,34 16,34 16,38 871 14.908.774
2/9/2025 16,43 16,35 -0,30% 16,16 16,44 16,31 16,35 16,39 976 20.028.896
1/9/2025 16,39 16,40 -0,12% 16,23 16,40 16,30 16,40 16,43 1.203 22.917.201
29/8/2025 16,52 16,42 +0,49% 16,32 16,52 16,37 16,41 16,42 1.278 26.469.149
28/8/2025 16,35 16,34 +0,49% 16,34 16,56 16,45 16,34 16,39 1.160 21.726.647
27/8/2025 16,17 16,26 +0,93% 16,10 16,29 16,20 16,26 16,27 923 20.070.078
26/8/2025 16,06 16,11 +0,06% 15,97 16,20 16,10 16,11 16,13 800 19.301.283
25/8/2025 16,14 16,10 -0,25% 16,00 16,38 16,13 16,09 16,10 907 20.013.707
22/8/2025 15,82 16,14 +2,15% 15,80 16,24 16,11 16,14 16,15 784 18.932.413
21/8/2025 15,70 15,80 +0,64% 15,69 15,90 15,78 15,79 15,80 1.144 16.273.484
20/8/2025 15,87 15,70 -1,26% 15,69 15,87 15,76 15,70 15,80 1.052 19.749.985
19/8/2025 15,96 15,90 +0,06% 15,69 15,96 15,78 15,87 15,90 1.301 23.262.454
18/8/2025 15,78 15,89 +0,70% 15,77 16,00 15,92 15,89 15,95 1.011 17.879.575
15/8/2025 15,89 15,78 -0,38% 15,72 15,95 15,80 15,78 15,85 1.043 19.235.660
14/8/2025 16,14 15,84 -2,04% 15,77 16,14 15,86 15,80 15,84 1.551 26.712.578
13/8/2025 16,34 16,17 -1,28% 16,07 16,40 16,23 16,17 16,19 956 18.037.085
12/8/2025 16,15 16,38 +2,06% 16,13 16,47 16,36 16,38 16,40 989 20.664.844
11/8/2025 16,03 16,05 +0,12% 16,01 16,29 16,09 16,05 16,08 946 18.151.060
8/8/2025 15,77 16,03 +2,04% 15,76 16,23 16,03 16,03 16,08 1.044 20.477.859
7/8/2025 15,70 15,71 +0,38% 15,67 15,85 15,76 15,71 15,80 937 16.262.199
6/8/2025 15,85 15,65 -1,14% 15,62 15,95 15,77 15,64 15,65 1.270 21.230.791
5/8/2025 15,80 15,83 -0,13% 15,75 16,01 15,85 15,83 15,95 1.027 20.671.779
4/8/2025 15,75 15,85 +1,21% 15,70 15,94 15,80 15,82 15,85 1.272 22.412.599
1/8/2025 15,81 15,66 +0,06% 15,64 16,06 15,84 15,66 15,84 1.534 31.290.747
31/7/2025 15,85 15,65 -1,45% 15,46 15,85 15,66 15,65 15,70 1.633 31.651.645
30/7/2025 16,15 15,88 -1,98% 15,79 16,20 15,95 15,87 15,88 1.824 31.148.854
29/7/2025 16,26 16,20 0,00% 16,18 16,38 16,24 16,19 16,20 967 18.534.206
28/7/2025 16,49 16,20 -2,41% 16,14 16,49 16,24 16,17 16,20 1.376 22.343.426
25/7/2025 16,75 16,60 -1,07% 16,38 16,79 16,48 16,55 16,60 1.141 20.174.160
24/7/2025 16,82 16,78 -0,94% 16,73 16,91 16,79 16,76 16,78 921 16.719.581
23/7/2025 16,85 16,94 -0,06% 16,80 17,04 16,94 16,91 16,94 795 22.608.433
22/7/2025 16,75 16,95 +2,67% 16,67 17,19 16,99 16,92 16,95 1.579 38.946.877
21/7/2025 16,33 16,51 +2,23% 16,33 16,79 16,61 16,51 16,62 1.452 37.433.355
18/7/2025 16,10 16,15 0,00% 16,00 16,24 16,14 16,14 16,15 1.024 20.837.483
17/7/2025 16,24 16,15 -0,19% 16,10 16,26 16,16 16,13 16,15 885 18.686.704
16/7/2025 16,10 16,18 +0,75% 16,00 16,23 16,12 16,15 16,18 889 16.931.598
15/7/2025 16,46 16,06 -1,95% 15,95 16,48 16,09 16,06 16,09 1.624 28.836.344
14/7/2025 16,60 16,38 -1,92% 16,36 16,66 16,44 16,38 16,47 1.119 22.460.048
11/7/2025 16,49 16,70 +0,91% 16,42 16,70 16,60 16,57 16,70 971 20.858.681
10/7/2025 16,05 16,55 +2,60% 16,05 16,98 16,68 16,54 16,55 1.907 44.190.125
9/7/2025 16,25 16,13 -1,47% 16,09 16,34 16,18 16,13 16,19 1.132 18.365.980
8/7/2025 16,34 16,37 +0,18% 16,29 16,54 16,38 16,31 16,37 1.288 21.614.938
7/7/2025 16,49 16,34 -0,67% 16,21 16,51 16,32 16,28 16,34 1.757 29.063.643
4/7/2025 16,45 16,45 -0,30% 16,31 16,50 16,42 16,45 16,46 1.113 21.034.387
3/7/2025 16,47 16,50 +0,06% 16,40 16,62 16,49 16,49 16,50 1.322 27.979.795
2/7/2025 15,95 16,49 +3,32% 15,95 16,50 16,33 16,44 16,49 2.244 43.891.542
1/7/2025 15,74 15,96 +1,40% 15,68 15,96 15,82 15,95 15,96 1.871 34.693.893
30/6/2025 15,61 15,74 +0,32% 15,50 15,74 15,63 15,70 15,74 1.622 31.843.444
27/6/2025 15,45 15,69 +1,62% 15,43 15,69 15,57 15,67 15,69 1.623 27.779.910
26/6/2025 15,18 15,44 +2,86% 15,17 15,56 15,44 15,44 15,51 1.212 25.082.568
25/6/2025 15,17 15,01 -1,51% 14,94 15,20 15,06 15,01 15,07 2.087 33.676.745
24/6/2025 15,20 15,24 +0,79% 15,11 15,30 15,22 15,20 15,24 1.422 24.776.282
23/6/2025 15,08 15,12 +0,13% 15,00 15,19 15,06 15,12 15,15 1.875 37.931.847
20/6/2025 15,39 15,10 -1,37% 15,02 15,39 15,14 15,09 15,10 3.329 60.543.146
18/6/2025 15,60 15,31 -1,03% 15,30 15,68 15,42 15,31 15,39 2.421 43.211.356
17/6/2025 15,95 15,47 -3,25% 15,39 16,04 15,56 15,47 15,50 3.168 64.587.746
16/6/2025 15,61 15,99 +2,43% 15,61 16,10 15,96 15,99 16,10 1.800 34.215.282
13/6/2025 15,75 15,61 -2,01% 15,58 15,80 15,67 15,61 15,65 2.106 39.440.149
12/6/2025 15,83 15,93 +0,82% 15,67 15,93 15,74 15,86 15,93 1.364 26.788.587
11/6/2025 15,93 15,80 -0,82% 15,72 15,97 15,83 15,79 15,90 1.114 22.225.493
10/6/2025 15,88 15,93 +0,70% 15,86 16,08 15,96 15,91 15,95 1.388 27.616.170
9/6/2025 15,82 15,82 +0,06% 15,68 15,92 15,78 15,82 15,92 1.669 34.279.600
6/6/2025 15,74 15,81 +0,38% 15,73 15,95 15,81 15,81 15,89 1.681 29.740.781
5/6/2025 15,76 15,75 -0,06% 15,74 15,99 15,86 15,75 15,77 1.531 23.712.304
4/6/2025 15,72 15,76 +0,13% 15,67 15,94 15,79 15,75 15,80 1.575 28.962.252
3/6/2025 15,65 15,74 +1,03% 15,56 15,78 15,66 15,67 15,74 1.607 31.827.756
2/6/2025 15,68 15,58 -0,70% 15,57 15,74 15,63 15,58 15,62 2.415 44.403.192
30/5/2025 16,05 15,69 -1,63% 15,61 16,05 15,76 15,69 15,70 2.716 52.203.900
29/5/2025 15,92 15,95 +0,63% 15,79 16,03 15,95 15,95 16,01 1.699 33.172.071
28/5/2025 15,83 15,85 +0,19% 15,64 15,89 15,74 15,83 15,85 2.554 49.938.993
27/5/2025 15,95 15,82 -0,38% 15,52 15,96 15,72 15,82 15,83 4.015 72.107.229
26/5/2025 16,10 15,88 -1,24% 15,82 16,10 15,90 15,88 15,90 3.635 65.382.301
23/5/2025 16,12 16,08 -0,37% 15,92 16,17 16,03 16,06 16,08 2.812 49.350.025
22/5/2025 16,67 16,14 -3,35% 16,11 16,67 16,27 16,13 16,14 3.576 62.111.361
21/5/2025 16,90 16,70 -1,01% 16,55 16,91 16,69 16,68 16,70 1.801 37.845.540
20/5/2025 16,90 16,87 -0,59% 16,78 16,92 16,85 16,87 16,89 1.995 34.843.525
19/5/2025 16,95 16,97 -0,24% 16,85 16,99 16,92 16,92 16,97 1.866 35.719.600
16/5/2025 16,88 17,01 +0,53% 16,75 17,03 16,89 16,95 17,01 2.151 48.232.269
15/5/2025 16,81 16,92 +0,59% 16,80 16,97 16,87 16,91 16,92 2.983 60.553.973
14/5/2025 16,78 16,82 0,00% 16,70 16,95 16,79 16,80 16,82 1.439 30.394.281
13/5/2025 16,70 16,82 +1,20% 16,54 16,82 16,70 16,80 16,82 1.594 31.960.749
12/5/2025 16,37 16,62 +2,59% 16,37 16,73 16,60 16,58 16,62 1.831 42.359.614
9/5/2025 16,14 16,20 +0,50% 16,04 16,20 16,10 16,18 16,20 1.855 37.342.916
8/5/2025 16,07 16,12 +0,12% 16,00 16,16 16,08 16,11 16,12 1.508 32.305.282
7/5/2025 16,15 16,10 +0,12% 16,01 16,20 16,08 16,06 16,10 1.615 32.393.714
6/5/2025 16,15 16,08 -0,25% 16,06 16,27 16,15 16,08 16,15 1.747 33.733.636
5/5/2025 16,23 16,12 -0,68% 16,06 16,24 16,13 16,12 16,14 2.348 43.242.786
2/5/2025 16,22 16,23 -1,70% 16,15 16,41 16,26 16,22 16,23 2.142 46.663.905
29/4/2025 16,62 16,51 -0,42% 16,49 16,70 16,57 16,51 16,52 1.845 41.556.048
28/4/2025 16,48 16,58 -6,01% 16,39 16,62 16,51 16,57 16,58 2.726 68.120.294
25/4/2025 17,84 17,64 -1,73% 17,52 17,85 17,62 17,61 17,64 3.653 104.318.287
24/4/2025 17,73 17,95 +1,76% 17,58 17,98 17,84 17,90 17,97 1.733 46.157.188
23/4/2025 17,47 17,64 +1,61% 17,47 17,87 17,69 17,64 17,65 1.992 61.636.500
22/4/2025 17,02 17,36 +1,64% 16,97 17,40 17,17 17,35 17,36 2.674 64.567.304
17/4/2025 16,84 17,08 +1,73% 16,77 17,17 16,97 17,07 17,08 1.758 43.138.996
16/4/2025 17,12 16,79 -1,70% 16,73 17,12 16,83 16,78 16,79 2.974 68.334.427
15/4/2025 17,49 17,08 -2,34% 17,04 17,49 17,19 17,08 17,19 2.402 52.721.158
14/4/2025 17,32 17,49 +1,39% 17,32 17,56 17,45 17,44 17,49 1.862 40.017.902
11/4/2025 16,91 17,25 +3,29% 16,81 17,29 17,05 17,21 17,25 1.598 36.190.129
10/4/2025 16,84 16,70 -0,77% 16,63 16,98 16,79 16,70 16,90 1.665 40.369.809
9/4/2025 15,90 16,83 +5,25% 15,77 16,86 16,13 16,79 16,83 3.417 79.389.605
8/4/2025 16,73 15,99 -3,50% 15,90 16,98 16,24 15,99 16,00 4.713 105.581.520
7/4/2025 16,59 16,57 -1,54% 16,33 17,05 16,57 16,57 16,59 3.891 87.087.944
4/4/2025 17,07 16,83 -3,16% 16,45 17,10 16,77 16,83 16,93 4.894 118.556.090
3/4/2025 17,79 17,38 -3,18% 17,25 17,79 17,46 17,38 17,51 3.605 109.942.443
2/4/2025 18,05 17,95 -0,61% 17,85 18,13 17,94 17,91 17,95 2.143 51.016.232
1/4/2025 18,09 18,06 +0,17% 17,92 18,37 18,14 18,06 18,10 1.611 34.800.725
31/3/2025 18,14 18,03 -2,33% 17,81 18,23 17,98 18,00 18,03 2.132 48.221.463
28/3/2025 18,40 18,46 +0,16% 18,17 18,48 18,30 18,34 18,46 1.535 35.523.123
27/3/2025 18,33 18,43 +0,55% 18,28 18,53 18,43 18,43 18,47 1.187 30.379.675
26/3/2025 18,10 18,33 +1,21% 18,05 18,38 18,24 18,33 18,34 1.476 35.730.513
25/3/2025 18,24 18,11 -4,68% 18,02 18,42 18,18 18,11 18,16 1.891 51.168.754
24/3/2025 18,00 19,00 +6,32% 17,99 19,00 18,27 18,15 19,00 1.938 56.712.991
21/3/2025 18,04 17,87 +0,96% 17,76 18,20 17,92 17,87 17,96 2.751 81.063.390
20/3/2025 17,67 17,70 -0,45% 17,53 17,86 17,72 17,70 17,73 1.362 33.901.884
19/3/2025 17,87 17,78 -0,73% 17,67 17,92 17,80 17,75 17,78 1.359 35.576.970
18/3/2025 17,84 17,91 +0,28% 17,60 17,91 17,74 17,86 17,92 1.136 28.790.882
17/3/2025 17,60 17,86 +1,82% 17,43 17,86 17,67 17,79 17,86 1.375 28.944.486
14/3/2025 17,07 17,54 +2,75% 17,07 17,62 17,42 17,53 17,54 1.434 26.001.343
13/3/2025 16,88 17,07 +1,55% 16,70 17,20 17,05 17,07 17,14 920 18.344.119
12/3/2025 16,97 16,81 -0,83% 16,61 16,98 16,71 16,75 16,81 1.834 30.443.361
11/3/2025 17,03 16,95 +0,53% 16,66 17,03 16,83 16,95 16,96 1.252 31.435.772
10/3/2025 16,76 16,86 -1,23% 16,65 16,98 16,78 16,86 16,94 2.193 42.649.462
7/3/2025 16,85 17,07 +1,01% 16,61 17,19 16,91 17,07 17,13 2.106 42.890.461
6/3/2025 16,76 16,90 +0,60% 16,68 16,97 16,81 16,85 16,90 1.935 36.560.848
5/3/2025 16,60 16,80 +0,78% 16,60 16,88 16,71 16,70 16,80 951 22.477.304
28/2/2025 16,94 16,67 -1,65% 16,58 16,95 16,75 16,67 16,75 1.651 30.062.699
27/2/2025 17,20 16,95 -1,45% 16,78 17,27 17,01 16,91 16,95 1.426 30.948.347
26/2/2025 17,18 17,20 +0,41% 17,10 17,34 17,22 17,12 17,20 1.368 27.369.793
25/2/2025 17,20 17,13 -0,64% 17,12 17,33 17,20 17,13 17,21 1.370 27.739.649
24/2/2025 17,42 17,24 -1,43% 17,24 17,62 17,40 17,24 17,35 1.399 29.101.790
21/2/2025 17,29 17,49 +0,81% 17,25 17,52 17,40 17,49 17,50 1.313 27.188.717
20/2/2025 16,89 17,35 +2,42% 16,89 17,52 17,24 17,32 17,35 1.564 30.651.584
19/2/2025 16,87 16,94 +0,24% 16,64 16,94 16,79 16,87 16,94 1.518 26.077.772
18/2/2025 16,93 16,90 +0,54% 16,86 17,08 16,97 16,90 16,97 1.080 24.776.724
17/2/2025 16,93 16,81 -0,18% 16,81 17,02 16,93 16,81 16,87 1.341 28.150.314
14/2/2025 16,71 16,84 +1,20% 16,71 17,03 16,88 16,84 17,00 1.442 26.323.958
13/2/2025 16,62 16,64 -0,78% 16,49 16,74 16,60 16,64 16,74 1.079 20.566.417
12/2/2025 16,84 16,77 +0,42% 16,61 16,84 16,70 16,65 16,77 1.091 25.285.642
11/2/2025 16,77 16,70 -0,24% 16,53 16,87 16,73 16,70 16,84 1.532 26.912.054
10/2/2025 16,70 16,74 +0,30% 16,68 16,86 16,75 16,74 16,79 1.276 28.222.982
7/2/2025 16,83 16,69 -0,36% 16,62 16,95 16,75 16,69 16,79 1.123 24.160.204
6/2/2025 16,70 16,75 +1,21% 16,67 16,92 16,80 16,75 16,83 1.225 25.992.625
5/2/2025 16,54 16,55 +0,36% 16,43 16,64 16,54 16,53 16,55 1.423 25.592.012
4/2/2025 16,64 16,49 -1,26% 16,47 16,70 16,54 16,49 16,50 1.648 27.387.340
3/2/2025 16,64 16,70 +0,30% 16,52 16,73 16,62 16,63 16,70 1.846 35.012.394
31/1/2025 16,95 16,65 -1,48% 16,62 16,98 16,81 16,65 16,78 1.813 37.802.374
30/1/2025 16,36 16,90 +2,92% 16,31 17,09 16,82 16,83 16,90 1.489 34.793.379
29/1/2025 16,30 16,42 +1,80% 16,19 16,43 16,30 16,33 16,42 1.113 25.290.193
28/1/2025 16,39 16,13 -1,47% 16,13 16,48 16,26 16,13 16,29 1.829 29.820.242
27/1/2025 16,30 16,37 +0,49% 16,18 16,55 16,40 16,37 16,55 1.214 29.902.553
24/1/2025 16,29 16,29 +0,68% 16,25 16,46 16,34 16,29 16,36 977 22.725.981
23/1/2025 16,32 16,18 -1,04% 16,16 16,43 16,24 16,18 16,29 1.473 25.222.817
22/1/2025 16,67 16,35 -2,56% 16,25 16,76 16,48 16,33 16,35 2.004 34.246.524
21/1/2025 16,75 16,78 +0,18% 16,48 16,79 16,64 16,69 16,78 1.213 27.164.342
20/1/2025 16,62 16,75 +0,72% 16,50 16,75 16,62 16,70 16,75 1.412 25.666.358
17/1/2025 16,33 16,63 +2,46% 16,30 16,70 16,55 16,63 16,69 1.245 26.869.814
16/1/2025 16,02 16,23 +1,56% 15,57 16,34 16,00 16,23 16,24 1.607 39.195.508
15/1/2025 15,80 15,98 +1,98% 15,72 16,12 15,86 15,98 16,09 1.785 36.516.325
14/1/2025 15,54 15,67 +0,51% 15,54 15,80 15,68 15,67 15,80 1.608 27.389.872
13/1/2025 15,80 15,59 -0,83% 15,48 15,90 15,60 15,57 15,59 2.258 41.990.403
10/1/2025 15,61 15,72 +0,51% 15,57 15,94 15,71 15,72 15,85 1.566 30.520.826
9/1/2025 15,64 15,64 -0,13% 15,56 15,90 15,69 15,61 15,64 1.777 33.691.957
8/1/2025 15,97 15,66 -1,51% 15,64 15,99 15,74 15,66 15,67 2.849 53.742.245
7/1/2025 16,19 15,90 -0,93% 15,83 16,19 15,98 15,90 15,99 3.479 62.381.922
6/1/2025 16,16 16,05 +0,31% 16,01 16,29 16,13 16,03 16,05 2.255 43.651.260
3/1/2025 16,49 16,00 -2,50% 16,00 16,49 16,16 16,00 16,07 3.835 64.478.851
2/1/2025 16,66 16,41 -1,14% 16,39 16,76 16,49 16,41 16,46 2.558 51.093.418
30/12/2024 16,79 16,60 -0,24% 16,59 16,87 16,66 16,60 16,75 1.854 40.274.209
27/12/2024 16,72 16,64 -1,25% 16,53 16,90 16,62 16,64 16,72 2.277 43.253.342
26/12/2024 16,75 16,85 +0,60% 16,58 16,91 16,74 16,77 16,85 2.120 42.388.397
23/12/2024 16,86 16,75 -0,65% 16,75 17,04 16,90 16,75 16,83 2.579 46.924.825
20/12/2024 17,03 16,86 -1,98% 16,61 17,03 16,77 16,86 16,95 4.082 66.432.028
19/12/2024 17,33 17,20 +0,29% 16,95 17,35 17,08 17,19 17,20 3.238 53.764.004
18/12/2024 17,50 17,15 -2,00% 17,05 17,50 17,24 17,14 17,15 3.045 63.620.648
17/12/2024 17,41 17,50 +0,57% 17,38 17,83 17,59 17,50 17,65 2.160 39.248.657
16/12/2024 17,56 17,40 -0,57% 17,35 17,70 17,47 17,40 17,43 2.735 43.524.019
13/12/2024 17,88 17,50 -2,34% 17,50 17,88 17,64 17,50 17,57 2.201 47.905.065
12/12/2024 18,20 17,92 -1,97% 17,61 18,20 17,78 17,92 17,97 1.935 46.940.111
11/12/2024 18,37 18,28 -0,81% 18,02 18,43 18,21 18,28 18,40 1.423 32.346.115
10/12/2024 18,36 18,43 +0,27% 18,22 18,43 18,32 18,33 18,43 1.285 31.237.191
9/12/2024 17,75 18,38 +5,51% 17,73 18,46 18,29 18,33 18,38 2.016 49.223.733
6/12/2024 17,80 17,42 -1,97% 17,42 17,85 17,56 17,42 17,55 2.915 60.851.029
5/12/2024 17,88 17,77 +0,45% 17,63 17,88 17,71 17,72 17,77 1.593 40.223.907
4/12/2024 18,15 17,69 -2,37% 17,63 18,27 17,85 17,68 17,69 3.052 53.610.338
3/12/2024 18,38 18,12 -1,58% 18,12 18,47 18,30 18,11 18,20 1.583 31.715.648
2/12/2024 18,45 18,41 +0,33% 18,33 18,51 18,39 18,40 18,47 2.001 41.065.729
29/11/2024 18,07 18,35 +2,63% 18,07 18,45 18,29 18,35 18,40 1.682 39.689.916
28/11/2024 18,24 17,88 -2,08% 17,88 18,35 18,14 17,88 17,90 1.388 33.721.698
27/11/2024 18,14 18,26 +1,67% 18,04 18,26 18,15 18,20 18,26 1.607 38.258.893
26/11/2024 18,07 17,96 -0,77% 17,89 18,23 18,00 17,96 17,99 1.852 38.062.100
25/11/2024 18,00 18,10 +0,67% 17,96 18,16 18,07 18,08 18,13 1.948 45.358.496
22/11/2024 17,95 17,98 -0,06% 17,67 17,98 17,83 17,88 17,98 2.374 46.046.778
21/11/2024 17,93 17,99 +1,07% 17,71 17,99 17,79 17,96 17,99 3.883 72.945.451
19/11/2024 17,96 17,80 -0,56% 17,74 17,99 17,85 17,80 17,84 1.886 33.607.135
18/11/2024 17,65 17,90 +1,42% 17,54 17,90 17,71 17,89 17,90 2.482 47.620.927
14/11/2024 17,65 17,65 0,00% 17,54 17,83 17,64 17,65 17,75 6.424 64.861.436
13/11/2024 17,80 17,65 -4,95% 17,55 17,90 17,73 17,65 17,71 3.899 87.562.700
12/11/2024 19,04 18,57 -2,77% 18,55 19,07 18,73 18,57 18,64 4.711 99.442.118
11/11/2024 19,38 19,10 -2,40% 18,95 19,38 19,05 19,10 19,12 3.523 78.085.094
8/11/2024 19,95 19,57 -3,83% 19,06 19,95 19,39 19,41 19,57 3.963 88.176.711
7/11/2024 19,72 20,35 +2,78% 19,72 20,47 20,29 20,26 20,35 2.514 50.648.865
6/11/2024 19,83 19,80 -0,95% 19,51 19,83 19,67 19,70 19,80 1.607 46.049.089
5/11/2024 20,19 19,99 -0,70% 19,86 20,37 20,08 19,90 19,99 1.582 46.306.043
4/11/2024 19,85 20,13 +1,46% 19,85 20,26 20,09 20,12 20,13 1.984 51.421.786
1/11/2024 19,80 19,84 +0,25% 19,73 20,00 19,82 19,83 19,84 1.805 41.211.904
31/10/2024 19,71 19,79 -0,05% 19,60 19,89 19,73 19,76 19,79 966 29.272.681
30/10/2024 19,60 19,80 -0,35% 19,60 19,80 19,73 19,74 19,80 877 24.872.215
29/10/2024 19,77 19,87 +0,61% 19,76 19,99 19,87 19,76 19,87 1.382 32.409.145
28/10/2024 19,40 19,75 +1,80% 19,38 19,75 19,64 19,71 19,75 1.121 31.538.209
25/10/2024 18,98 19,40 +2,54% 18,98 19,63 19,37 19,40 19,45 1.811 35.803.971
24/10/2024 18,70 18,92 +0,64% 18,65 18,92 18,77 18,84 18,92 1.121 31.184.413
23/10/2024 19,06 18,80 -1,57% 18,70 19,06 18,80 18,72 18,80 2.276 50.932.115
22/10/2024 19,00 19,10 +0,05% 18,89 19,12 18,96 19,10 19,11 1.504 33.273.388
21/10/2024 19,02 19,09 +0,47% 18,98 19,22 19,05 19,07 19,10 1.171 32.461.289
18/10/2024 19,34 19,00 -0,73% 18,99 19,37 19,11 19,00 19,11 1.441 40.312.374
17/10/2024 19,40 19,14 -1,49% 19,04 19,40 19,12 19,14 19,19 1.983 44.103.539
16/10/2024 19,35 19,43 +0,99% 19,32 19,56 19,44 19,43 19,45 1.114 34.702.321
15/10/2024 19,43 19,24 -1,59% 19,14 19,44 19,23 19,24 19,25 1.856 40.628.901
14/10/2024 19,44 19,55 0,00% 19,29 19,61 19,46 19,55 19,58 1.448 41.681.621
11/10/2024 19,29 19,55 +1,19% 19,21 19,59 19,44 19,50 19,55 1.153 34.694.761
10/10/2024 19,30 19,32 +0,89% 19,17 19,36 19,26 19,31 19,32 992 27.900.923
9/10/2024 19,29 19,15 -0,78% 19,14 19,30 19,20 19,15 19,19 1.256 30.960.301
8/10/2024 19,77 19,30 -3,26% 19,20 19,77 19,31 19,30 19,34 2.071 45.383.183
7/10/2024 19,80 19,95 +0,45% 19,76 20,10 19,95 19,94 19,95 1.320 36.428.209
4/10/2024 19,96 19,86 0,00% 19,70 20,00 19,83 19,82 19,86 1.238 33.360.765
3/10/2024 20,25 19,86 -2,02% 19,71 20,25 19,88 19,77 19,86 1.621 41.988.492
2/10/2024 20,36 20,27 -0,69% 20,25 20,68 20,46 20,27 20,30 1.694 37.932.903
1/10/2024 20,20 20,41 +0,64% 20,12 20,41 20,27 20,31 20,41 1.855 43.149.533
30/9/2024 20,57 20,28 -0,88% 20,22 20,77 20,44 20,28 20,35 1.466 36.484.165
26/9/2024 19,40 20,46 +6,34% 19,40 20,59 20,22 20,46 20,49 2.768 83.405.374
25/9/2024 19,22 19,24 +0,84% 19,06 19,40 19,26 19,24 19,33 1.707 43.479.672
24/9/2024 18,61 19,08 +4,26% 18,61 19,22 19,10 19,07 19,08 2.008 50.673.520
23/9/2024 18,31 18,30 +0,16% 18,05 18,41 18,26 18,30 18,38 1.736 45.815.124
20/9/2024 18,68 18,27 -2,35% 18,02 18,70 18,28 18,27 18,35 3.582 89.685.511
19/9/2024 18,79 18,71 +0,65% 18,68 19,03 18,85 18,70 18,71 1.204 32.548.670
18/9/2024 18,75 18,59 -1,27% 18,56 18,80 18,63 18,59 18,62 1.756 39.891.076
17/9/2024 18,89 18,83 -0,05% 18,76 18,97 18,84 18,83 18,84 1.311 30.979.604
16/9/2024 18,71 18,84 -0,26% 18,71 18,94 18,83 18,83 18,84 1.619 42.708.132
13/9/2024 18,73 18,89 +0,91% 18,73 19,06 18,93 18,88 18,89 1.530 37.550.207
12/9/2024 18,86 18,72 -0,53% 18,72 18,97 18,85 18,72 18,81 1.453 33.848.980
11/9/2024 18,50 18,82 +2,34% 18,40 18,82 18,69 18,81 18,82 1.255 36.464.350
10/9/2024 18,60 18,39 -0,65% 18,35 18,60 18,42 18,39 18,43 2.232 47.440.928
9/9/2024 18,82 18,51 -0,64% 18,50 18,82 18,59 18,51 18,57 2.329 51.463.550
6/9/2024 18,86 18,63 -1,17% 18,53 18,86 18,69 18,60 18,63 2.304 57.023.643
5/9/2024 18,80 18,85 -0,26% 18,65 18,97 18,83 18,85 18,88 1.783 49.748.104
4/9/2024 18,49 18,90 +2,27% 18,42 18,94 18,72 18,85 18,90 2.196 49.639.945
3/9/2024 19,19 18,48 -4,40% 18,31 19,20 18,59 18,45 18,48 5.436 130.944.338
2/9/2024 19,59 19,33 -0,67% 19,17 19,60 19,27 19,29 19,33 2.054 52.365.164
30/8/2024 19,29 19,46 +1,09% 19,20 19,59 19,44 19,45 19,46 1.788 50.505.337
29/8/2024 19,31 19,25 -0,72% 19,15 19,41 19,27 19,25 19,26 1.245 32.911.677
28/8/2024 19,55 19,39 -1,27% 19,15 19,56 19,28 19,35 19,39 1.445 40.454.793
27/8/2024 19,32 19,64 +3,31% 19,17 19,64 19,49 19,59 19,64 1.596 40.999.396
26/8/2024 19,05 19,01 +0,48% 19,01 19,26 19,15 19,01 19,08 1.629 38.704.542
23/8/2024 19,10 18,92 -1,20% 18,92 19,23 19,09 18,92 19,00 1.523 40.004.180
22/8/2024 19,10 19,15 +0,10% 18,90 19,17 18,98 19,10 19,15 1.392 35.516.634
21/8/2024 19,02 19,13 +1,32% 19,02 19,30 19,16 19,13 19,16 1.759 44.141.108
20/8/2024 18,79 18,88 +1,02% 18,55 18,88 18,73 18,84 18,88 1.806 48.677.939
19/8/2024 18,46 18,69 +1,69% 18,25 18,75 18,60 18,69 18,70 2.143 54.542.254
16/8/2024 18,39 18,38 -0,27% 18,17 18,45 18,24 18,31 18,38 2.131 51.906.693
15/8/2024 18,08 18,43 +0,99% 18,04 18,43 18,26 18,37 18,43 2.037 52.684.688
14/8/2024 18,25 18,25 +0,27% 17,92 18,25 18,03 18,18 18,25 2.888 62.587.756
13/8/2024 18,29 18,20 0,00% 18,10 18,33 18,20 18,20 18,29 1.918 47.908.926
12/8/2024 18,15 18,20 +1,05% 18,01 18,27 18,16 18,20 18,21 1.608 37.943.097
9/8/2024 18,20 18,01 -0,28% 17,91 18,20 17,99 18,01 18,05 1.732 41.299.554
8/8/2024 17,94 18,06 +0,67% 17,94 18,14 18,05 18,05 18,06 1.186 30.403.837
7/8/2024 18,04 17,94 -0,88% 17,88 18,10 17,94 17,93 17,94 2.440 53.203.302
6/8/2024 17,88 18,10 +1,46% 17,69 18,10 17,83 18,05 18,10 2.409 55.028.407
5/8/2024 17,80 17,84 -0,78% 17,41 17,93 17,73 17,83 17,84 3.586 88.450.144
2/8/2024 18,25 17,98 -1,26% 17,94 18,45 18,08 17,98 17,99 3.128 66.100.782
1/8/2024 18,57 18,21 -1,46% 18,21 18,70 18,38 18,21 18,32 2.766 46.013.473
31/7/2024 18,26 18,48 +1,71% 18,26 18,57 18,43 18,48 18,56 1.404 35.759.855
30/7/2024 18,42 18,17 -1,41% 18,14 18,42 18,20 18,17 18,25 2.498 48.268.495
29/7/2024 18,75 18,43 -0,75% 18,37 18,75 18,48 18,42 18,43 1.965 43.467.836
26/7/2024 18,70 18,57 +0,43% 18,40 18,79 18,51 18,55 18,57 1.738 46.123.772
25/7/2024 18,53 18,49 -0,27% 18,38 18,70 18,50 18,48 18,49 1.487 34.367.707
24/7/2024 18,64 18,54 -0,43% 18,52 18,72 18,60 18,54 18,57 1.596 35.058.424
23/7/2024 18,90 18,62 -1,43% 18,59 18,90 18,70 18,62 18,63 2.666 51.982.673
22/7/2024 18,93 18,89 -0,05% 18,81 19,00 18,89 18,89 18,95 2.043 40.017.136
19/7/2024 19,06 18,90 -0,26% 18,78 19,06 18,90 18,89 18,88 1.563 37.917.664
18/7/2024 19,49 18,95 -2,82% 18,92 19,51 19,16 18,95 18,97 2.361 58.920.629
17/7/2024 19,40 19,50 +0,62% 19,25 19,50 19,39 19,47 19,50 1.881 38.118.615
16/7/2024 19,40 19,38 -0,46% 19,19 19,44 19,30 19,38 19,45 1.686 40.794.186
15/7/2024 19,24 19,47 +1,09% 19,19 19,49 19,37 19,45 19,47 1.945 42.072.969
12/7/2024 19,16 19,26 +0,31% 19,05 19,26 19,13 19,22 19,26 1.750 32.527.668
11/7/2024 19,07 19,20 +1,27% 19,03 19,21 19,12 19,17 19,20 1.085 28.646.185
10/7/2024 19,10 18,96 -1,15% 18,94 19,18 19,02 18,96 18,98 1.837 40.465.211
9/7/2024 19,00 19,18 +0,95% 18,97 19,25 19,11 19,12 19,18 1.276 29.768.525
8/7/2024 19,10 19,00 -1,25% 18,91 19,12 18,99 18,97 19,00 2.072 44.711.619
5/7/2024 19,22 19,24 -0,16% 18,99 19,25 19,10 19,22 19,24 1.653 41.416.349
4/7/2024 19,25 19,27 +0,31% 19,14 19,30 19,24 19,24 19,27 1.731 40.014.681
3/7/2024 18,89 19,21 +1,75% 18,89 19,28 19,15 19,19 19,21 1.753 47.872.847
2/7/2024 18,90 18,88 +0,37% 18,73 18,98 18,85 18,88 18,89 1.802 43.415.044
1/7/2024 18,63 18,81 +1,18% 18,59 18,94 18,80 18,81 18,88 2.534 54.255.485
28/6/2024 18,30 18,59 +1,75% 18,26 18,62 18,50 18,51 18,59 2.614 57.873.534
27/6/2024 18,23 18,27 +0,50% 18,14 18,34 18,22 18,26 18,27 1.630 35.589.123
26/6/2024 17,98 18,18 +1,56% 17,98 18,21 18,14 18,14 18,18 1.585 32.632.232
25/6/2024 18,12 17,90 -1,05% 17,80 18,12 17,89 17,90 17,91 2.763 59.784.539
24/6/2024 17,92 18,09 +0,44% 17,83 18,11 18,00 18,08 18,09 2.158 48.229.338
21/6/2024 18,23 18,01 -1,37% 17,98 18,25 18,05 18,01 18,06 2.899 64.149.196
20/6/2024 18,08 18,26 +1,44% 18,07 18,30 18,21 18,25 18,26 1.506 35.609.746
19/6/2024 17,92 18,00 +0,67% 17,79 18,00 17,87 17,99 18,00 1.679 43.172.700
18/6/2024 17,83 17,88 +0,45% 17,81 18,02 17,90 17,87 17,88 1.994 45.087.403
17/6/2024 18,01 17,80 -1,44% 17,60 18,02 17,79 17,80 17,82 3.838 85.425.330
14/6/2024 18,26 18,06 -1,15% 18,05 18,34 18,14 18,06 18,07 3.106 62.826.147
13/6/2024 18,26 18,27 +0,50% 18,20 18,39 18,31 18,27 18,29 1.802 43.916.399
12/6/2024 18,45 18,18 -1,20% 18,17 18,51 18,26 18,18 18,19 3.016 57.263.215
11/6/2024 18,30 18,40 +0,27% 18,12 18,41 18,25 18,39 18,40 2.797 57.120.014
10/6/2024 18,30 18,35 -0,05% 18,25 18,46 18,35 18,35 18,40 2.837 56.933.205
7/6/2024 18,54 18,36 -1,29% 18,23 18,55 18,32 18,35 18,36 3.361 71.722.873
6/6/2024 18,41 18,60 +1,58% 18,32 18,63 18,48 18,56 18,60 1.962 50.739.498
5/6/2024 18,68 18,31 -1,82% 18,28 18,70 18,44 18,31 18,32 4.001 90.191.576
4/6/2024 18,79 18,65 -1,17% 18,48 18,81 18,58 18,65 18,66 3.405 78.706.300
3/6/2024 19,15 18,87 -1,56% 18,70 19,15 18,84 18,86 18,87 5.817 117.824.895
31/5/2024 19,45 19,17 -1,54% 19,15 19,50 19,25 19,17 19,23 3.315 75.091.409
29/5/2024 19,80 19,47 -1,57% 19,39 19,85 19,54 19,47 19,50 4.339 94.684.674
28/5/2024 20,16 19,78 -2,08% 19,73 20,24 19,90 19,78 19,86 3.357 71.886.200
27/5/2024 19,99 20,20 +0,85% 19,95 20,20 20,03 20,14 20,20 1.918 33.110.951
24/5/2024 20,08 20,03 +0,20% 19,96 20,19 20,08 20,02 20,04 1.600 32.697.437
23/5/2024 20,08 19,99 -0,55% 19,81 20,12 19,91 19,95 19,99 2.946 64.167.846
22/5/2024 20,25 20,10 -1,08% 19,99 20,31 20,13 20,10 20,12 2.134 47.124.930
21/5/2024 20,15 20,32 +1,45% 20,14 20,39 20,28 20,27 20,32 1.854 44.803.933
20/5/2024 20,19 20,03 -0,79% 20,02 20,30 20,13 20,03 20,09 2.856 59.554.875
17/5/2024 20,03 20,19 +0,85% 19,98 20,19 20,10 20,16 20,19 2.025 47.125.426
16/5/2024 20,06 20,02 +0,10% 19,94 20,20 20,02 20,02 20,07 2.518 59.599.847
15/5/2024 19,95 20,00 0,00% 19,77 20,04 19,92 19,98 20,00 3.340 82.021.677
14/5/2024 20,07 20,00 -1,04% 19,77 20,08 19,90 19,95 20,00 3.290 78.067.796
13/5/2024 20,19 20,21 +0,35% 20,08 20,36 20,16 20,12 20,22 2.357 46.380.704
10/5/2024 20,31 20,14 -0,54% 19,99 20,35 20,10 20,10 20,14 2.700 44.742.416
9/5/2024 20,21 20,25 +0,30% 20,08 20,37 20,26 20,25 20,27 1.781 31.753.962
8/5/2024 20,23 20,19 -1,03% 20,11 20,29 20,21 20,19 20,25 2.001 32.459.864
7/5/2024 20,27 20,40 +0,39% 20,27 20,57 20,41 20,35 20,40 2.362 38.042.185
6/5/2024 20,25 20,32 +0,35% 20,12 20,39 20,26 20,29 20,32 2.704 46.539.701
3/5/2024 20,22 20,25 -0,15% 20,03 20,39 20,18 20,25 20,32 2.949 49.682.436
2/5/2024 20,00 20,28 +1,45% 19,99 20,38 20,21 20,28 20,30 2.988 46.878.608
30/4/2024 20,05 19,99 -6,59% 19,86 20,13 19,98 19,98 19,99 6.517 92.742.485
29/4/2024 21,20 21,40 +1,42% 21,12 21,52 21,36 21,40 21,43 4.359 85.897.506
26/4/2024 20,86 21,10 +0,86% 20,86 21,23 21,11 21,10 21,11 3.118 46.528.582
25/4/2024 21,08 20,92 -1,23% 20,76 21,12 20,86 20,92 20,94 2.889 52.955.169
24/4/2024 21,08 21,18 +0,95% 20,94 21,31 21,08 21,12 21,18 2.324 41.720.704
23/4/2024 21,00 20,98 -1,13% 20,74 21,11 20,92 20,97 21,00 2.226 46.760.664
22/4/2024 21,18 21,22 +0,86% 20,66 21,41 21,03 21,18 21,22 4.721 62.673.613
19/4/2024 20,61 21,04 +1,74% 20,50 21,11 20,78 21,04 21,10 2.759 41.518.574
18/4/2024 20,65 20,68 +0,29% 20,51 20,86 20,66 20,66 20,68 2.410 40.541.809
17/4/2024 20,69 20,62 +0,15% 20,60 21,03 20,79 20,62 20,65 2.950 45.343.707
16/4/2024 20,80 20,59 -1,48% 20,38 20,85 20,50 20,53 20,59 4.421 75.002.485
15/4/2024 20,85 20,90 +1,01% 20,65 21,30 20,99 20,90 21,05 2.666 58.588.850
12/4/2024 21,01 20,69 -0,53% 20,56 21,17 20,84 20,66 20,69 3.518 69.221.127
11/4/2024 21,02 20,80 -0,48% 20,70 21,05 20,82 20,80 20,85 2.664 53.130.868
10/4/2024 21,18 20,90 -1,79% 20,77 21,20 20,90 20,89 20,90 4.733 93.795.229
9/4/2024 21,39 21,28 +0,09% 21,07 21,53 21,22 21,25 21,28 2.487 59.499.526
8/4/2024 20,61 21,26 +4,16% 20,61 21,29 21,04 21,25 21,26 3.395 69.462.277
5/4/2024 20,75 20,41 -1,40% 20,35 20,76 20,48 20,40 20,41 4.505 99.523.659
4/4/2024 20,86 20,70 -0,72% 20,63 20,93 20,75 20,70 20,84 3.154 69.645.089
3/4/2024 20,93 20,85 -0,67% 20,53 20,99 20,70 20,77 20,85 4.075 77.515.690
2/4/2024 20,91 20,99 +0,53% 20,80 21,11 20,94 20,98 20,99 3.487 66.179.537
1/4/2024 20,67 20,88 +1,36% 20,67 21,16 20,80 20,86 20,88 4.578 100.179.262
28/3/2024 20,50 20,60 +0,88% 20,34 20,64 20,49 20,60 20,64 3.258 73.777.188
27/3/2024 20,15 20,42 +1,44% 20,03 20,47 20,27 20,42 20,46 3.197 79.336.868
26/3/2024 20,30 20,13 -0,89% 20,00 20,30 20,13 20,13 20,20 3.164 57.380.666
25/3/2024 20,40 20,31 -0,34% 20,29 20,46 20,36 20,31 20,34 2.236 50.685.135
22/3/2024 20,59 20,38 -0,63% 20,27 20,65 20,37 20,32 20,38 2.646 51.943.443
21/3/2024 20,69 20,51 -0,49% 20,51 20,87 20,65 20,51 20,59 2.549 53.134.634
20/3/2024 20,46 20,61 +0,63% 20,26 20,61 20,41 20,57 20,61 2.536 48.065.895
19/3/2024 20,25 20,48 +1,39% 20,20 20,50 20,37 20,45 20,48 3.159 64.547.810
18/3/2024 19,65 20,20 +2,02% 19,65 20,20 19,93 20,15 20,20 3.170 73.016.365
15/3/2024 20,11 19,80 -1,69% 19,60 20,25 19,71 19,77 19,80 6.217 159.247.771
14/3/2024 20,16 20,14 -0,54% 19,87 20,20 19,98 20,09 20,14 4.509 101.253.576
13/3/2024 20,17 20,25 +0,15% 20,01 20,27 20,13 20,24 20,25 3.461 65.008.889
12/3/2024 20,24 20,22 +0,10% 20,13 20,54 20,27 20,20 20,22 3.774 73.898.784
11/3/2024 20,50 20,20 -1,70% 19,97 20,51 20,16 20,20 20,21 4.876 121.899.189
8/3/2024 20,71 20,55 -0,29% 20,53 20,82 20,63 0,00 0,00 3.608 67.506.504
7/3/2024 20,57 20,61 +0,44% 20,56 20,81 20,67 20,61 20,65 2.676 50.596.679
6/3/2024 20,93 20,52 -1,06% 20,46 20,94 20,62 20,52 20,61 4.352 95.972.489
5/3/2024 20,69 20,74 +0,34% 20,51 20,80 20,68 20,74 20,75 2.438 56.510.273
4/3/2024 20,84 20,67 -0,63% 20,63 21,10 20,81 20,66 20,67 4.735 84.477.039
1/3/2024 21,21 20,80 -1,52% 20,70 21,37 20,85 20,80 20,89 6.493 160.368.893
29/2/2024 21,33 21,12 -1,03% 21,10 21,39 21,22 21,12 21,14 4.780 85.842.463
28/2/2024 21,64 21,34 -1,39% 21,25 21,64 21,35 21,32 21,34 3.558 70.057.958
27/2/2024 21,38 21,64 +1,31% 21,38 21,71 21,60 21,63 21,64 2.034 40.127.119
26/2/2024 21,77 21,36 -1,66% 21,22 21,77 21,34 21,36 21,39 4.849 97.823.805
23/2/2024 21,93 21,72 -0,09% 21,70 22,26 21,97 0,00 0,00 2.731 56.262.163
22/2/2024 21,61 21,74 +1,35% 21,61 21,98 21,80 21,74 21,83 2.108 42.092.602
21/2/2024 21,67 21,45 -1,52% 21,42 21,78 21,55 21,45 21,52 3.057 66.173.539
20/2/2024 21,99 21,78 -1,76% 21,45 21,99 21,62 21,68 21,78 5.080 106.719.904
19/2/2024 22,25 22,17 -0,89% 21,99 22,25 22,09 22,17 22,18 2.043 36.402.236
16/2/2024 22,10 22,37 +2,10% 22,01 22,50 22,29 22,37 22,39 1.588 37.349.354
15/2/2024 22,00 21,91 +0,23% 21,72 22,02 21,86 21,85 21,91 2.472 49.403.115
14/2/2024 21,93 21,86 -0,27% 21,80 22,22 21,92 21,86 21,92 1.826 36.649.670
9/2/2024 22,16 21,92 -1,17% 21,87 22,49 22,04 0,00 0,00 2.070 44.171.772
8/2/2024 22,44 22,18 -1,20% 22,10 22,62 22,26 22,18 22,39 1.967 36.674.814
7/2/2024 22,42 22,45 +0,04% 22,30 22,58 22,44 22,45 22,50 1.784 35.794.593
6/2/2024 21,90 22,44 +2,47% 21,89 22,44 22,20 22,41 22,44 2.347 36.871.329
5/2/2024 22,02 21,90 -0,54% 21,77 22,03 21,90 21,90 22,00 3.415 66.767.035
2/2/2024 22,39 22,02 -1,26% 22,01 22,39 22,13 22,02 22,10 3.633 60.230.064
1/2/2024 22,79 22,30 -2,41% 22,25 22,85 22,48 22,30 22,38 3.785 70.120.391
31/1/2024 22,91 22,85 -0,44% 22,72 23,00 22,86 22,78 22,85 2.047 40.801.790
30/1/2024 23,02 22,95 -0,17% 22,72 23,17 22,90 22,90 22,95 1.731 35.784.602
29/1/2024 23,24 22,99 -1,03% 22,89 23,34 23,02 22,99 23,12 1.759 39.943.403
26/1/2024 23,05 23,23 +0,69% 22,72 23,29 23,06 23,23 23,25 1.597 37.304.629
25/1/2024 23,63 23,07 -1,41% 22,73 23,63 23,06 23,01 23,07 2.004 41.684.390
24/1/2024 23,21 23,40 +0,34% 23,21 23,62 23,46 23,35 23,40 1.411 32.863.364
23/1/2024 22,97 23,32 +3,41% 22,58 23,32 23,06 23,17 23,32 1.880 44.614.476
22/1/2024 22,69 22,55 -1,40% 22,42 22,69 22,58 22,55 22,60 3.139 58.039.388
19/1/2024 23,20 22,87 -0,91% 22,73 23,26 22,85 22,85 22,87 2.680 51.578.392
18/1/2024 23,34 23,08 +0,09% 23,08 23,43 23,21 23,08 23,15 1.811 37.242.100
17/1/2024 23,55 23,06 -1,66% 22,98 23,58 23,17 23,06 23,09 3.622 54.994.711
16/1/2024 23,84 23,45 -1,43% 23,42 23,90 23,58 23,45 23,60 2.478 46.510.878
15/1/2024 23,85 23,79 -0,38% 23,51 23,85 23,67 23,79 23,82 2.658 60.145.692
12/1/2024 24,15 23,88 -0,87% 23,87 24,17 23,96 23,88 24,00 1.940 38.534.986
11/1/2024 24,05 24,09 +0,38% 23,91 24,24 24,10 24,09 24,20 1.625 38.800.535
10/1/2024 24,45 24,00 -1,72% 23,86 24,55 24,03 24,00 24,10 2.586 49.682.329
9/1/2024 24,80 24,42 -0,93% 24,31 24,80 24,47 24,40 24,42 2.136 48.830.238
8/1/2024 24,85 24,65 -0,92% 24,55 24,85 24,65 24,65 24,71 2.294 53.967.897
5/1/2024 25,20 24,88 -1,03% 24,65 25,29 24,86 24,88 24,90 1.922 48.384.320
4/1/2024 25,44 25,14 -1,64% 25,10 25,50 25,23 25,14 25,29 1.474 35.212.220
3/1/2024 25,41 25,56 +1,03% 25,18 25,57 25,40 25,46 25,56 1.483 38.320.616
2/1/2024 25,66 25,30 -1,36% 25,30 25,85 25,62 25,30 25,51 2.484 48.882.708
28/12/2023 25,62 25,65 0,00% 25,45 25,65 25,56 25,58 25,65 1.256 30.351.119
27/12/2023 25,50 25,65 +0,35% 25,41 25,65 25,56 25,57 25,65 1.168 28.408.044
26/12/2023 25,71 25,56 +0,20% 25,43 25,80 25,56 25,56 25,59 1.476 36.300.670
22/12/2023 25,43 25,51 +0,91% 25,30 25,81 25,49 25,37 25,51 1.709 36.877.019
21/12/2023 25,20 25,28 +1,53% 24,95 25,52 25,33 25,28 25,40 1.513 47.385.335
20/12/2023 24,96 24,90 -0,20% 24,77 25,06 24,89 24,80 24,90 2.766 46.900.907
19/12/2023 24,75 24,95 +1,59% 24,49 24,95 24,77 24,86 24,95 1.729 36.062.120
18/12/2023 24,41 24,56 +0,90% 24,31 24,75 24,57 24,51 24,56 2.054 42.446.613
15/12/2023 24,51 24,34 -0,49% 24,34 24,72 24,46 24,34 24,40 1.528 39.743.768
14/12/2023 24,40 24,46 +1,12% 24,38 24,73 24,57 24,46 24,60 1.926 38.286.010
13/12/2023 24,24 24,19 -0,82% 24,09 24,48 24,22 24,19 24,29 1.209 33.595.856
12/12/2023 24,33 24,39 +0,58% 24,13 24,49 24,28 24,27 24,39 1.099 34.588.557
11/12/2023 24,29 24,25 +0,21% 24,01 24,33 24,20 24,25 24,32 1.837 49.398.844
8/12/2023 24,17 24,20 0,00% 24,06 24,40 24,27 24,20 24,26 979 28.463.949
7/12/2023 24,25 24,20 +0,33% 24,13 24,44 24,24 24,20 24,25 970 27.990.462
6/12/2023 24,46 24,12 -1,35% 24,11 24,69 24,41 24,12 24,15 1.464 45.697.012
5/12/2023 24,49 24,45 +0,08% 24,22 24,50 24,30 24,32 24,45 4.084 96.362.599
4/12/2023 24,70 24,43 -1,45% 24,35 24,71 24,46 24,38 24,43 2.831 60.041.426
1/12/2023 24,62 24,79 +1,60% 24,48 24,96 24,83 24,66 24,79 2.166 46.158.409
30/11/2023 24,20 24,40 +0,58% 24,20 24,68 24,52 24,40 24,50 877 32.517.192
29/11/2023 24,44 24,26 -0,90% 24,14 24,67 24,29 24,20 24,26 1.242 37.081.425
28/11/2023 24,30 24,48 +0,41% 23,98 24,53 24,31 24,43 24,48 1.353 35.660.392
27/11/2023 24,28 24,38 +0,41% 24,22 24,60 24,44 24,38 24,46 1.622 41.809.599
24/11/2023 24,48 24,28 -0,49% 24,27 24,59 24,40 24,28 24,35 1.496 36.182.275
23/11/2023 24,76 24,40 -1,49% 24,40 24,76 24,56 24,40 24,53 1.712 42.507.014
22/11/2023 25,00 24,77 -8,46% 24,71 25,20 24,92 24,76 24,77 3.657 102.854.029
21/11/2023 26,44 27,06 +2,54% 26,40 27,15 26,91 27,05 27,06 5.128 146.436.172
20/11/2023 25,77 26,39 +3,09% 25,76 26,46 26,25 26,35 26,39 3.510 83.706.519
17/11/2023 25,64 25,60 +0,31% 25,43 25,75 25,60 25,60 25,64 2.089 60.281.431
16/11/2023 25,37 25,52 +0,47% 25,02 25,74 25,32 25,52 25,68 3.612 84.193.509
14/11/2023 24,60 25,40 +3,46% 24,55 25,58 25,25 25,40 25,53 3.312 73.080.993
13/11/2023 24,60 24,55 -0,20% 24,34 24,80 24,54 24,50 24,55 3.151 70.645.063
10/11/2023 24,21 24,60 +1,53% 24,21 24,72 24,45 24,60 24,70 2.955 59.025.257
9/11/2023 24,29 24,23 +0,29% 24,01 24,36 24,17 24,15 24,23 2.853 54.604.315
8/11/2023 24,22 24,16 +0,33% 24,08 24,48 24,20 24,16 24,20 2.036 50.918.251
7/11/2023 24,26 24,08 -1,11% 24,03 24,32 24,17 24,08 24,17 3.142 70.058.152
6/11/2023 24,14 24,35 +0,83% 24,02 24,50 24,31 24,35 24,39 3.820 73.210.331
3/11/2023 23,96 24,15 +3,12% 23,80 24,29 24,08 24,15 24,16 2.704 68.533.714
1/11/2023 22,89 23,42 +5,02% 22,80 23,53 23,22 23,42 23,45 4.958 97.677.472
31/10/2023 22,18 22,30 -0,13% 22,06 22,61 22,39 22,28 22,30 1.271 28.399.058
30/10/2023 21,95 22,33 +1,45% 21,90 22,50 22,28 22,13 22,33 1.606 36.759.206
27/10/2023 21,50 22,01 +3,28% 21,42 22,05 21,77 21,92 22,01 1.418 36.988.573
26/10/2023 20,94 21,31 +2,40% 20,85 21,62 21,20 21,31 21,58 1.709 28.430.250
25/10/2023 21,19 20,81 -1,61% 20,81 21,46 21,06 20,80 20,81 1.879 30.564.510
24/10/2023 20,85 21,15 +2,08% 20,85 21,30 21,06 21,15 21,30 1.747 27.281.341
23/10/2023 20,65 20,72 +0,34% 20,47 20,86 20,72 20,72 20,85 1.777 36.455.776
20/10/2023 21,24 20,65 -3,05% 20,45 21,25 20,64 20,65 20,72 4.048 93.184.863
19/10/2023 21,57 21,30 -1,39% 21,30 21,70 21,43 21,30 21,48 2.768 50.500.057
18/10/2023 22,05 21,60 -1,59% 21,51 22,13 21,67 21,53 21,60 2.737 44.455.698
17/10/2023 22,10 21,95 -0,68% 21,75 22,25 22,01 21,95 22,10 1.788 33.423.482
16/10/2023 22,00 22,10 +1,14% 21,95 22,40 22,25 22,10 22,16 1.466 28.064.767
13/10/2023 22,26 21,85 -1,27% 21,80 22,26 21,95 21,85 21,97 2.606 40.536.229
11/10/2023 22,08 22,13 -0,27% 22,05 22,40 22,15 22,13 22,27 1.246 24.356.983
10/10/2023 22,25 22,19 +1,32% 22,09 22,27 22,17 22,09 22,19 1.148 27.363.540
9/10/2023 21,95 21,90 -0,45% 21,71 22,04 21,86 21,90 22,01 1.862 34.683.688
6/10/2023 21,93 22,00 +0,92% 21,74 22,25 22,05 22,00 22,09 1.681 33.229.077
5/10/2023 21,90 21,80 0,00% 21,78 22,06 21,88 21,80 21,85 1.479 34.597.602
4/10/2023 22,23 21,80 -1,67% 21,79 22,46 21,95 21,80 21,95 2.388 44.238.071
3/10/2023 22,38 22,17 -1,29% 22,17 22,41 22,28 22,17 22,20 1.625 34.389.793
2/10/2023 22,72 22,46 -1,88% 22,37 22,77 22,51 22,45 22,46 2.391 38.536.665
29/9/2023 22,52 22,89 +2,42% 22,28 22,89 22,73 22,76 22,89 1.465 27.343.247
28/9/2023 21,91 22,35 +2,10% 21,91 22,47 22,24 22,35 22,45 1.181 25.851.303
27/9/2023 22,15 21,89 -0,36% 21,82 22,23 21,97 21,89 21,97 1.717 30.913.950
26/9/2023 22,25 21,97 -1,04% 21,96 22,39 22,11 21,97 21,98 1.663 35.284.888
25/9/2023 22,55 22,20 -2,16% 22,02 22,55 22,24 22,20 22,35 2.091 40.922.342
22/9/2023 22,85 22,69 -0,04% 22,66 23,03 22,81 22,69 22,71 1.289 25.385.984
21/9/2023 23,14 22,70 -3,61% 22,54 23,38 22,71 22,66 22,70 3.386 54.246.576
20/9/2023 23,10 23,55 +2,12% 23,10 23,62 23,42 23,36 23,55 1.791 33.451.765
19/9/2023 23,23 23,06 -0,95% 23,06 23,37 23,20 23,06 23,20 1.430 30.830.099
18/9/2023 23,81 23,28 -1,77% 23,06 23,81 23,29 23,18 23,28 2.164 46.151.975
15/9/2023 23,68 23,70 +0,42% 23,55 23,96 23,71 23,64 23,70 1.216 28.473.470
14/9/2023 23,40 23,60 +4,70% 22,90 23,87 23,65 23,60 23,64 2.364 56.529.772
13/9/2023 22,62 22,54 -0,35% 22,40 22,75 22,58 22,52 22,54 1.477 32.159.307
12/9/2023 22,56 22,62 +0,27% 22,48 22,76 22,62 22,60 22,62 1.417 33.736.308
11/9/2023 22,88 22,56 -1,10% 22,31 22,95 22,59 22,56 22,59 2.501 54.369.459

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.