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

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

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

Tempo Gráfico: 2 Anos

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

BRCR11 - FII BC FUND - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 40,00 39,70 -0,03% 39,60 40,00 39,73 39,69 39,81 5.261 112.024.419
20/1/2025 40,00 39,71 -0,10% 39,45 40,00 39,64 39,61 39,71 3.840 127.461.169
17/1/2025 40,00 39,75 -0,63% 39,50 40,03 39,64 39,70 39,75 3.286 128.902.304
16/1/2025 40,20 40,00 -0,50% 39,78 40,60 40,06 40,00 40,06 7.319 123.256.213
15/1/2025 40,46 40,20 -0,64% 40,05 40,70 40,24 40,20 40,28 5.937 116.779.343
14/1/2025 40,22 40,46 +0,57% 39,72 40,80 40,14 40,41 40,46 5.418 89.548.876
13/1/2025 39,91 40,23 +1,44% 39,55 40,50 39,75 39,70 40,23 6.465 151.729.812
10/1/2025 40,06 39,66 -1,00% 39,55 40,42 39,74 39,66 39,71 4.957 109.627.570
9/1/2025 40,78 40,06 -2,08% 39,98 40,78 40,14 40,00 40,06 3.253 109.930.263
8/1/2025 40,93 40,91 -0,02% 40,60 41,29 40,82 40,85 40,91 7.657 146.339.577
7/1/2025 40,99 40,92 +0,07% 40,41 41,47 40,65 40,92 40,96 6.609 152.140.121
6/1/2025 40,78 40,89 +0,27% 40,60 41,30 40,83 40,71 40,90 3.029 133.282.326
3/1/2025 42,00 40,78 -2,14% 40,04 42,00 40,95 40,59 40,78 9.126 324.797.003
2/1/2025 41,67 41,67 +0,26% 41,65 41,98 41,83 41,67 41,84 3.532 104.605.978
30/12/2024 41,67 41,56 -0,17% 41,26 41,87 41,55 41,56 41,70 6.135 98.056.222
27/12/2024 41,85 41,63 +0,48% 41,42 41,89 41,57 41,52 41,63 3.423 107.355.503
26/12/2024 41,60 41,43 +0,02% 41,12 41,89 41,42 41,42 41,43 4.799 150.323.867
23/12/2024 40,46 41,42 +2,35% 40,00 41,50 40,94 41,42 41,43 8.432 296.547.616
20/12/2024 38,95 40,47 +3,96% 38,60 40,49 39,29 40,10 40,47 10.903 233.427.144
19/12/2024 39,60 38,93 -1,44% 38,50 39,69 39,00 38,90 38,93 8.114 190.584.231
18/12/2024 40,35 39,50 -1,64% 39,50 40,35 39,72 39,50 39,66 3.692 171.275.748
17/12/2024 40,56 40,16 -0,32% 39,97 40,56 40,03 39,99 40,16 5.975 146.558.456
16/12/2024 40,45 40,29 +0,37% 39,90 40,85 40,15 40,10 40,29 10.234 201.629.607
13/12/2024 40,11 40,14 +1,08% 39,75 40,79 40,00 40,04 40,14 9.140 189.031.884
12/12/2024 40,00 39,71 -0,73% 39,71 40,20 39,90 39,71 39,85 6.999 147.091.417
11/12/2024 40,19 40,00 -0,50% 39,79 40,27 40,01 39,94 40,12 4.718 173.352.582
10/12/2024 40,65 40,20 -0,99% 40,02 40,93 40,27 40,17 40,20 3.478 144.900.227
9/12/2024 41,15 40,60 -1,05% 40,42 41,30 40,73 40,60 40,61 8.158 160.775.234
6/12/2024 41,62 41,03 -1,42% 40,90 42,14 41,16 41,03 41,26 6.657 221.935.616
5/12/2024 41,40 41,62 +0,29% 41,17 42,00 41,39 41,62 41,66 9.210 206.452.049
4/12/2024 41,95 41,50 -0,84% 41,40 42,00 41,71 41,50 41,60 10.759 170.325.894
3/12/2024 42,15 41,85 -0,71% 41,12 42,47 41,93 41,85 42,00 15.935 354.371.078
2/12/2024 42,88 42,15 -1,01% 42,15 42,99 42,40 42,15 42,39 6.633 291.370.493
29/11/2024 43,73 42,58 -1,66% 42,30 43,98 42,64 42,50 42,58 4.561 283.890.446
28/11/2024 44,70 43,30 -3,28% 43,30 44,77 44,31 43,30 43,49 4.156 150.344.812
27/11/2024 44,50 44,77 +0,43% 44,40 44,94 44,64 44,77 44,91 3.829 132.465.788
26/11/2024 44,25 44,58 +0,75% 44,25 44,58 44,40 44,50 44,58 6.016 110.026.869
25/11/2024 43,61 44,25 +1,49% 43,61 44,42 44,03 44,25 44,34 4.621 130.490.808
22/11/2024 43,20 43,60 +0,90% 42,96 44,40 43,19 43,60 43,62 8.688 187.497.215
21/11/2024 43,03 43,21 +0,42% 42,85 43,40 43,12 43,21 43,25 4.177 161.194.005
19/11/2024 43,05 43,03 -0,05% 42,82 43,28 43,11 42,87 43,03 6.217 116.119.530
18/11/2024 42,55 43,05 +1,56% 42,51 43,09 42,76 43,05 43,09 4.298 134.119.865
14/11/2024 42,51 42,39 -0,26% 42,15 43,18 42,72 42,39 42,50 5.935 162.718.684
13/11/2024 43,06 42,50 -0,70% 42,50 43,07 42,76 42,50 42,73 3.080 127.703.553
12/11/2024 43,40 42,80 -1,11% 42,60 43,70 43,04 42,80 42,83 3.776 154.077.602
11/11/2024 43,87 43,28 -1,34% 43,10 43,87 43,30 43,28 43,29 4.002 126.485.159
8/11/2024 43,16 43,87 -0,41% 42,92 44,30 43,28 43,58 43,87 4.466 135.472.250
7/11/2024 44,35 44,05 -0,63% 43,80 44,90 44,17 44,05 44,25 7.618 142.841.452
6/11/2024 43,45 44,33 +2,03% 43,28 44,67 43,71 43,81 44,33 5.264 149.365.444
5/11/2024 43,20 43,45 +0,65% 42,82 43,80 43,14 43,45 43,47 6.329 177.978.117
4/11/2024 43,61 43,17 -1,01% 43,10 43,75 43,26 43,17 43,39 14.757 216.992.668
1/11/2024 43,80 43,61 +0,25% 43,02 43,81 43,49 43,61 43,62 5.747 144.283.115
31/10/2024 43,99 43,50 -1,07% 43,50 44,19 43,74 43,50 43,63 4.278 110.515.430
30/10/2024 44,19 43,97 -0,50% 43,80 44,39 43,88 43,84 43,97 3.192 112.297.496
29/10/2024 44,23 44,19 -0,02% 43,80 44,40 43,86 44,19 44,22 9.048 205.154.433
28/10/2024 44,50 44,20 -0,67% 44,11 44,68 44,34 44,20 44,42 5.194 127.532.164
25/10/2024 44,71 44,50 -0,47% 43,02 44,96 44,30 44,50 44,52 4.735 202.460.226
24/10/2024 44,97 44,71 +0,07% 44,45 44,97 44,64 44,71 44,79 3.550 97.718.303
23/10/2024 44,97 44,68 -0,27% 44,64 44,97 44,75 44,68 44,85 3.271 113.614.487
22/10/2024 45,13 44,80 -0,44% 44,55 45,26 44,82 44,80 44,88 3.641 112.552.558
21/10/2024 45,20 45,00 +0,04% 44,70 45,45 44,91 45,00 45,01 6.619 135.363.439
18/10/2024 45,00 44,98 +0,09% 44,85 45,48 44,99 44,98 45,11 17.326 175.276.837
17/10/2024 45,42 44,94 -1,12% 44,79 45,57 45,18 44,94 45,15 3.191 173.884.296
16/10/2024 45,16 45,45 +0,64% 45,00 45,50 45,16 45,10 45,45 6.259 141.156.468
15/10/2024 45,00 45,16 +0,36% 44,88 45,19 45,01 45,10 45,16 4.789 123.900.752
14/10/2024 44,80 45,00 +0,45% 44,54 45,11 44,83 44,89 45,00 7.709 142.064.726
11/10/2024 44,60 44,80 -0,44% 44,23 45,15 44,86 44,80 44,90 4.852 150.436.461
10/10/2024 44,90 45,00 +0,49% 44,50 45,02 44,72 44,71 45,00 6.290 150.888.369
9/10/2024 45,10 44,78 -0,56% 44,51 45,10 44,76 44,78 44,85 3.307 110.745.782
8/10/2024 44,80 45,03 -0,16% 44,39 45,23 44,80 45,03 45,14 5.497 129.895.644
7/10/2024 45,50 45,10 -0,88% 45,00 45,50 45,24 45,10 45,15 4.051 129.793.899
4/10/2024 45,00 45,50 +1,11% 44,50 45,50 45,27 45,41 45,50 5.869 129.931.203
3/10/2024 45,61 45,00 -1,47% 44,99 45,75 45,24 44,99 45,00 4.700 143.397.896
2/10/2024 46,30 45,67 -0,93% 45,20 46,30 45,69 45,67 45,75 11.379 227.243.466
1/10/2024 47,49 46,10 -3,44% 46,10 48,18 46,77 46,10 46,30 7.040 234.638.059
30/9/2024 47,65 47,74 +0,93% 47,29 48,46 47,82 47,73 47,74 5.563 173.907.249
26/9/2024 47,50 47,30 -0,42% 47,01 47,69 47,28 47,25 47,30 7.434 123.884.195
25/9/2024 47,65 47,50 -0,42% 46,90 47,82 47,33 47,50 47,57 8.371 164.252.714
24/9/2024 47,98 47,70 -0,58% 47,51 47,99 47,75 47,52 47,70 7.301 124.414.779
23/9/2024 48,17 47,98 -0,39% 47,75 48,57 48,06 47,86 47,98 5.921 154.207.994
20/9/2024 48,51 48,17 -0,70% 48,01 48,89 48,26 48,14 48,17 7.394 163.971.164
19/9/2024 49,00 48,51 -1,10% 48,50 49,04 48,65 48,51 48,62 3.865 133.381.227
18/9/2024 49,00 49,05 +0,27% 48,52 49,28 48,89 49,05 49,14 7.111 248.701.509
17/9/2024 49,35 48,92 -0,87% 48,91 49,43 49,11 48,91 48,92 6.436 143.611.132
16/9/2024 49,51 49,35 -0,32% 49,30 49,53 49,40 49,32 49,35 9.085 138.901.015
13/9/2024 49,58 49,51 -0,14% 49,20 49,60 49,37 49,35 49,51 7.638 150.496.163
12/9/2024 49,50 49,58 +0,14% 49,25 49,58 49,45 49,51 49,58 3.833 97.746.205
11/9/2024 49,26 49,51 +0,55% 49,07 49,70 49,41 49,50 49,51 7.464 237.159.553
10/9/2024 49,30 49,24 -0,12% 49,15 50,05 49,62 49,23 49,25 6.561 214.449.053
9/9/2024 49,60 49,30 -1,34% 49,00 49,70 49,22 49,29 49,30 8.740 175.367.634
6/9/2024 50,10 49,97 -0,36% 49,55 50,21 49,93 49,96 49,97 8.330 155.819.512
5/9/2024 50,12 50,15 -0,24% 49,99 50,28 50,08 50,13 50,15 10.444 158.918.748
4/9/2024 50,14 50,27 +0,26% 50,03 50,48 50,09 50,11 50,27 4.055 116.477.863
3/9/2024 50,65 50,14 -0,71% 50,12 50,65 50,28 50,14 50,24 7.746 178.997.721
2/9/2024 50,26 50,50 +0,60% 50,10 50,97 50,35 50,45 50,50 6.201 120.035.573
30/8/2024 50,39 50,20 -0,38% 50,08 50,70 50,41 50,20 50,25 4.328 79.155.242
29/8/2024 50,79 50,39 +0,02% 49,97 50,79 50,08 50,30 50,39 7.551 193.470.187
28/8/2024 51,00 50,38 +0,02% 50,25 51,00 50,48 50,38 50,39 2.692 74.639.937
27/8/2024 50,38 50,37 -0,36% 50,30 50,61 50,41 50,36 50,37 2.983 57.241.428
26/8/2024 50,73 50,55 -0,06% 50,25 50,90 50,43 50,54 50,55 5.750 150.321.655
23/8/2024 50,42 50,58 0,00% 50,39 50,87 50,60 50,54 50,58 3.391 77.815.187
22/8/2024 50,58 50,58 -0,82% 50,25 50,95 50,40 50,36 50,58 3.777 109.355.547
21/8/2024 50,43 51,00 +1,23% 50,16 51,00 50,66 50,49 51,00 3.926 130.204.117
20/8/2024 50,28 50,38 +0,20% 50,25 50,59 50,36 50,38 50,43 3.005 91.206.095
19/8/2024 50,30 50,28 -0,14% 50,17 50,65 50,37 50,28 50,35 5.457 111.744.107
16/8/2024 50,64 50,35 -0,57% 50,25 50,79 50,48 50,34 50,35 5.479 112.501.724
15/8/2024 50,55 50,64 +0,18% 50,40 50,67 50,54 50,59 50,64 2.854 72.638.337
14/8/2024 50,36 50,55 +0,30% 50,05 50,76 50,41 50,33 50,55 4.369 132.093.308
13/8/2024 50,42 50,40 -0,04% 49,96 50,57 50,17 50,39 50,40 4.930 150.297.027
12/8/2024 50,60 50,42 -0,36% 50,38 50,79 50,61 50,42 50,60 3.657 105.547.411
9/8/2024 50,56 50,60 +0,42% 50,20 50,75 50,39 50,60 50,73 5.336 147.344.178
8/8/2024 50,60 50,39 -1,39% 50,19 50,96 50,46 50,39 50,53 3.661 107.846.944
7/8/2024 50,82 51,10 +0,20% 50,53 51,39 51,05 51,06 51,10 4.071 75.517.541
6/8/2024 50,97 51,00 +0,06% 50,56 51,32 50,89 50,95 51,00 6.061 113.714.616
5/8/2024 51,48 50,97 -1,03% 50,50 51,48 50,86 50,88 51,00 4.413 112.346.027
2/8/2024 50,02 51,50 +2,98% 50,00 51,79 51,17 51,47 51,50 5.838 243.829.998
1/8/2024 49,99 50,01 +0,04% 49,95 50,69 50,23 50,01 50,09 6.179 125.776.385
31/7/2024 50,78 49,99 -1,58% 49,70 50,92 50,01 49,82 49,99 8.678 292.544.624
30/7/2024 49,32 50,79 +3,06% 49,30 50,80 50,23 50,72 50,80 6.462 230.980.025
29/7/2024 50,54 49,28 -2,20% 48,91 50,54 49,37 49,28 49,29 8.693 309.912.199
26/7/2024 50,53 50,39 -0,28% 50,21 50,60 50,35 50,39 50,47 7.110 113.342.653
25/7/2024 51,00 50,53 -0,92% 50,50 51,00 50,62 50,52 50,59 4.947 80.488.222
24/7/2024 51,13 51,00 0,00% 51,00 51,15 51,03 51,00 51,07 1.814 66.036.225
23/7/2024 51,11 51,00 -0,22% 50,97 51,40 51,18 51,00 51,11 5.618 108.173.729
22/7/2024 51,05 51,11 +0,12% 51,00 51,40 51,21 51,11 51,20 5.026 100.103.933
19/7/2024 51,20 51,05 -0,33% 50,89 51,40 50,98 51,05 50,80 6.164 85.229.404
18/7/2024 51,18 51,22 +0,04% 51,10 51,49 51,26 51,20 51,22 4.815 66.143.236
17/7/2024 51,46 51,20 -0,45% 51,03 51,64 51,42 51,20 51,23 4.965 82.063.724
16/7/2024 51,33 51,43 +0,21% 51,05 51,63 51,41 51,54 51,57 4.987 91.719.837
15/7/2024 50,59 51,32 +1,44% 50,59 51,66 51,12 51,19 51,41 3.919 115.301.442
12/7/2024 49,98 50,59 +1,18% 49,98 50,86 50,50 50,45 50,59 5.095 114.496.434
11/7/2024 49,63 50,00 +0,75% 49,63 50,19 49,98 49,98 50,00 6.781 106.544.791
10/7/2024 49,40 49,63 +0,42% 49,20 49,90 49,41 49,60 49,63 7.608 133.490.580
9/7/2024 49,44 49,42 -0,04% 49,15 49,61 49,38 49,42 49,53 7.779 236.609.293
8/7/2024 49,90 49,44 -1,90% 49,06 50,43 49,71 49,44 49,45 2.665 460.682.586
5/7/2024 50,10 50,40 +0,62% 50,10 50,58 50,40 50,39 50,40 4.901 114.781.365
4/7/2024 50,11 50,09 +0,08% 49,99 50,20 50,05 50,09 50,16 6.091 145.838.373
3/7/2024 49,81 50,05 +0,50% 49,81 50,34 50,02 49,97 50,05 2.644 119.856.824
2/7/2024 51,06 49,80 -2,18% 49,80 51,15 50,19 49,80 50,20 6.004 234.550.869
1/7/2024 51,01 50,91 -0,22% 50,64 51,50 51,11 50,91 51,06 7.558 126.715.050
28/6/2024 50,51 51,02 +1,25% 50,46 51,05 50,88 51,00 51,02 6.752 145.543.798
27/6/2024 50,48 50,39 +0,08% 50,00 50,98 50,12 50,37 50,39 8.769 293.337.772
26/6/2024 50,35 50,35 +0,60% 50,10 51,32 50,65 50,35 50,38 7.202 132.065.208
25/6/2024 50,71 50,05 -1,15% 50,00 51,65 50,27 50,05 50,08 7.193 230.619.722
24/6/2024 50,56 50,63 +0,16% 50,55 51,05 50,88 50,63 50,65 5.473 130.316.510
21/6/2024 51,06 50,55 -0,88% 50,55 51,30 50,97 50,55 50,58 6.827 173.664.404
20/6/2024 51,21 51,00 -0,20% 50,86 51,30 51,15 51,00 51,07 5.100 111.707.529
19/6/2024 51,80 51,10 -1,14% 51,05 51,89 51,39 51,10 51,19 6.569 187.695.035
18/6/2024 51,95 51,69 -0,04% 51,26 52,15 51,72 51,68 51,69 4.329 164.106.192
17/6/2024 52,93 51,71 -2,30% 51,23 52,96 51,84 51,71 51,79 7.633 350.409.976
14/6/2024 52,65 52,93 +0,53% 52,51 53,08 52,87 52,93 53,05 7.011 110.812.136
13/6/2024 53,00 52,65 -0,34% 52,54 53,88 52,78 52,65 52,72 3.333 104.416.863
12/6/2024 53,96 52,83 -2,09% 52,50 54,10 53,10 52,83 52,93 6.899 169.348.580
11/6/2024 53,69 53,96 +0,30% 53,52 54,01 53,88 53,95 54,00 4.059 108.933.410
10/6/2024 54,00 53,80 -1,93% 53,79 54,21 53,88 53,80 53,90 5.215 130.561.728
7/6/2024 54,50 54,86 +0,53% 54,33 55,00 54,68 54,81 54,86 6.630 121.983.838
6/6/2024 54,20 54,57 +0,92% 54,20 54,75 54,58 54,52 54,57 6.394 126.857.368
5/6/2024 54,92 54,07 -1,55% 54,00 55,07 54,57 54,07 54,11 3.791 152.291.849
4/6/2024 54,53 54,92 +0,72% 54,43 55,90 55,31 54,92 55,20 398 349.433.831
3/6/2024 55,28 54,53 -1,21% 54,24 55,29 54,91 54,53 54,56 5.460 174.153.431
31/5/2024 55,40 55,20 -0,36% 55,05 55,75 55,24 55,20 55,21 6.678 185.636.501
29/5/2024 54,92 55,40 +0,84% 54,00 55,73 55,06 55,40 55,43 8.356 214.690.652
28/5/2024 55,08 54,94 -0,25% 54,65 55,08 54,83 54,71 54,94 5.797 116.279.522
27/5/2024 54,50 55,08 +0,46% 54,38 55,75 55,11 55,05 55,08 6.695 168.490.977
24/5/2024 54,65 54,83 +0,51% 54,55 55,98 55,24 54,83 54,90 1.681 189.677.613
23/5/2024 55,26 54,55 -1,57% 54,36 55,26 54,73 54,55 54,58 7.140 230.626.968
22/5/2024 55,43 55,42 +0,31% 55,25 55,51 55,40 55,32 55,42 5.175 111.384.693
21/5/2024 55,41 55,25 -0,34% 55,01 55,44 55,20 55,25 55,28 6.169 138.610.609
20/5/2024 55,30 55,44 +0,25% 55,26 55,62 55,49 55,44 55,47 5.068 106.013.661
17/5/2024 55,54 55,30 0,00% 55,24 55,70 55,50 55,30 55,31 4.534 431.375.693
16/5/2024 55,54 55,30 -0,43% 55,20 55,79 55,56 55,30 55,59 5.216 95.996.303
15/5/2024 55,61 55,54 0,00% 55,25 55,80 55,52 55,27 55,54 7.287 147.232.407
14/5/2024 55,65 55,54 -0,20% 55,54 55,98 55,72 55,54 55,75 6.148 132.112.479
13/5/2024 56,21 55,65 -1,24% 55,53 56,63 55,91 55,63 55,65 7.564 293.426.972
10/5/2024 56,69 56,35 -0,60% 55,81 57,00 56,64 56,35 56,40 7.635 126.434.166
9/5/2024 56,09 56,69 +0,18% 55,80 56,74 56,25 56,51 56,69 7.577 194.978.876
8/5/2024 55,89 56,59 +1,14% 55,44 56,74 56,23 56,43 56,59 5.436 218.005.984
7/5/2024 55,78 55,95 +0,29% 55,58 56,17 55,89 55,87 55,95 5.745 105.684.259
6/5/2024 55,46 55,79 +0,67% 55,46 56,05 55,81 55,75 55,79 4.850 107.567.783
3/5/2024 56,13 55,42 -1,30% 55,20 56,18 55,71 55,42 55,48 6.158 158.132.901
2/5/2024 55,39 56,15 +1,35% 55,30 56,88 56,34 56,15 56,25 3.725 408.676.644
30/4/2024 55,64 55,40 -0,45% 55,29 55,97 55,61 55,39 55,55 3.488 162.133.508
29/4/2024 55,60 55,65 +0,09% 54,45 56,30 55,64 55,64 55,65 6.228 181.449.307
26/4/2024 55,29 55,60 +0,54% 55,09 56,00 55,45 55,60 55,84 6.190 134.373.223
25/4/2024 55,51 55,30 -0,74% 55,17 55,69 55,48 55,30 55,33 4.759 107.343.497
24/4/2024 55,50 55,71 -0,09% 55,50 56,48 56,08 55,71 56,14 4.713 144.725.833
23/4/2024 56,09 55,76 -0,41% 55,72 56,55 56,11 55,76 56,07 5.220 157.730.618
22/4/2024 55,48 55,99 +0,97% 55,37 56,89 56,12 55,99 56,00 7.476 222.050.049
19/4/2024 54,39 55,45 +1,93% 54,14 55,73 54,84 55,45 55,48 5.080 106.314.656
18/4/2024 53,40 54,40 +1,87% 53,00 54,86 53,74 54,10 54,40 8.598 181.196.792
17/4/2024 54,51 53,40 -2,11% 53,16 54,52 53,83 53,40 53,50 4.725 199.186.797
16/4/2024 54,91 54,55 -1,25% 54,13 55,15 54,51 54,55 54,56 3.103 132.214.651
15/4/2024 54,09 55,24 +0,07% 53,07 56,19 55,01 55,18 55,24 4.994 168.086.094
12/4/2024 54,50 55,20 +1,51% 54,50 55,37 54,94 55,20 55,24 8.455 179.605.743
11/4/2024 55,00 54,38 -1,13% 54,14 55,29 54,68 54,32 54,38 3.752 173.347.243
10/4/2024 55,95 55,00 -1,45% 54,85 56,18 55,69 55,00 55,13 5.295 225.110.325
9/4/2024 56,00 55,81 -0,52% 55,81 56,16 55,98 55,81 56,04 4.492 161.815.079
8/4/2024 55,53 56,10 +0,12% 55,53 56,50 56,05 56,10 56,20 5.371 156.128.649
5/4/2024 55,78 56,03 +0,50% 55,78 56,50 56,20 56,03 56,30 5.616 136.931.512
4/4/2024 56,02 55,75 -0,52% 55,75 56,30 56,02 55,75 56,09 6.716 164.547.862
3/4/2024 57,16 56,04 -1,75% 56,04 57,35 56,72 56,04 56,40 5.587 222.634.674
2/4/2024 57,64 57,04 -0,94% 56,90 58,50 57,60 57,01 57,04 4.247 148.052.136
1/4/2024 57,76 57,58 -0,31% 57,52 59,10 58,30 57,58 57,66 884 270.261.829
28/3/2024 56,74 57,76 +1,80% 56,70 58,49 57,65 57,75 58,19 6.498 259.453.555
27/3/2024 57,00 56,74 -0,46% 56,50 57,13 56,78 56,73 56,74 6.090 205.235.958
26/3/2024 56,45 57,00 +0,97% 56,40 57,35 56,83 57,00 57,01 5.426 279.587.610
25/3/2024 57,70 56,45 -2,17% 56,02 57,70 56,90 56,40 56,45 7.269 284.627.520
22/3/2024 57,79 57,70 -0,19% 57,50 57,99 57,81 57,70 57,73 5.518 145.860.240
21/3/2024 58,45 57,81 -0,87% 57,53 58,96 58,05 57,80 57,81 4.625 151.803.108
20/3/2024 58,42 58,32 -0,10% 58,26 58,64 58,34 58,32 58,49 5.702 113.087.277
19/3/2024 58,51 58,38 -0,56% 58,33 58,87 58,55 58,38 58,40 3.613 143.779.109
18/3/2024 59,49 58,71 +0,84% 58,50 59,55 59,08 58,71 58,75 4.688 178.362.812
15/3/2024 58,21 58,22 -0,22% 58,10 58,95 58,46 58,22 58,39 6.569 113.663.805
14/3/2024 58,45 58,35 -0,17% 58,20 58,68 58,47 58,30 58,35 3.447 73.693.609
13/3/2024 58,20 58,45 -0,03% 58,04 58,80 58,50 58,45 58,60 4.564 129.126.318
12/3/2024 58,50 58,47 -0,31% 58,24 58,99 58,61 58,31 58,47 4.969 130.127.510
11/3/2024 59,08 58,65 -0,73% 58,21 59,13 58,67 58,60 58,65 6.642 150.505.262
8/3/2024 59,57 59,08 -1,50% 58,51 59,57 58,86 0,00 0,00 573 242.783.390
7/3/2024 59,84 59,98 +0,23% 59,40 59,99 59,70 59,82 59,98 5.085 134.941.084
6/3/2024 59,30 59,84 +0,91% 59,30 60,70 60,10 59,73 59,84 774 378.414.829
5/3/2024 59,66 59,30 -0,79% 59,30 59,66 59,47 59,30 59,40 3.117 173.354.647
4/3/2024 59,80 59,77 -0,05% 59,40 59,80 59,57 59,75 59,78 6.588 185.401.550
1/3/2024 59,70 59,80 +0,17% 58,54 59,80 59,24 59,71 59,80 6.117 218.759.577
29/2/2024 59,79 59,70 -0,17% 59,05 59,79 59,58 59,70 59,75 7.108 123.162.577
28/2/2024 57,89 59,80 +3,30% 57,71 59,80 59,04 59,47 59,80 9.850 224.499.291
27/2/2024 58,02 57,89 -0,33% 57,70 58,05 57,89 57,89 57,99 5.470 211.754.911
26/2/2024 58,92 58,08 -1,43% 57,99 59,00 58,43 58,04 58,08 7.709 173.187.398
23/2/2024 58,35 58,92 +0,98% 58,18 59,10 58,85 0,00 0,00 5.248 130.697.230
22/2/2024 58,60 58,35 -0,43% 58,06 58,96 58,52 58,28 58,35 5.093 133.003.626
21/2/2024 59,12 58,60 -0,88% 58,60 59,30 58,86 58,60 58,77 8.166 162.004.927
20/2/2024 59,09 59,12 +0,10% 59,09 59,47 59,25 59,12 59,20 7.253 129.177.082
19/2/2024 59,40 59,06 -0,35% 59,03 59,50 59,22 59,06 59,25 3.669 142.294.263
16/2/2024 59,27 59,27 0,00% 59,22 59,50 59,37 59,27 59,50 5.626 169.894.493
15/2/2024 59,48 59,27 -0,35% 59,00 59,48 59,21 59,27 59,39 4.877 167.537.072
14/2/2024 59,47 59,48 0,00% 59,15 59,48 59,34 59,25 59,48 3.701 123.914.000
9/2/2024 59,15 59,48 +0,56% 59,00 59,99 59,44 0,00 0,00 5.788 170.210.256
8/2/2024 59,21 59,15 -0,77% 59,15 59,79 59,41 59,15 59,47 4.757 157.215.883
7/2/2024 59,70 59,61 -0,15% 59,60 59,99 59,76 59,61 59,70 8.286 140.934.209
6/2/2024 60,66 59,70 -1,73% 59,68 61,00 60,72 59,70 59,96 7.439 172.956.869
5/2/2024 60,01 60,75 +0,80% 60,00 60,89 60,43 60,75 60,76 3.212 127.583.467
2/2/2024 59,90 60,27 +0,63% 59,90 60,90 60,55 60,27 60,40 5.089 428.316.981
1/2/2024 61,09 59,89 -1,96% 59,89 61,45 60,77 59,89 60,44 7.784 143.757.581
31/1/2024 61,50 61,09 -0,31% 60,65 61,60 61,25 60,88 61,09 7.342 164.994.036
30/1/2024 61,00 61,28 +0,48% 60,20 61,48 61,10 60,89 61,28 5.527 146.774.765
29/1/2024 59,70 60,99 +2,16% 59,70 60,99 60,51 60,72 60,99 6.864 498.557.356
26/1/2024 59,29 59,70 +0,69% 59,29 59,80 59,65 59,63 59,70 6.936 197.626.898
25/1/2024 59,31 59,29 -0,64% 59,01 59,66 59,27 59,01 59,29 6.876 130.436.144
24/1/2024 60,00 59,67 -0,55% 59,52 60,21 59,89 59,67 59,94 5.497 131.767.330
23/1/2024 59,04 60,00 +1,68% 59,04 60,00 59,82 59,95 60,00 7.446 138.236.936
22/1/2024 59,78 59,01 -1,30% 58,75 59,95 59,37 59,01 59,19 6.661 152.066.961
19/1/2024 59,51 59,79 +0,47% 59,40 60,13 59,79 59,78 59,91 6.184 118.071.521
18/1/2024 59,65 59,51 -0,17% 59,51 60,47 59,96 59,51 59,59 6.358 152.552.073
17/1/2024 60,65 59,61 -1,71% 59,59 60,88 60,48 59,61 59,84 252 188.090.064
16/1/2024 60,40 60,65 +0,20% 60,32 60,90 60,59 60,65 60,68 8.164 225.603.816
15/1/2024 60,51 60,53 +0,03% 60,32 60,70 60,53 60,51 60,53 7.361 238.252.282
12/1/2024 60,45 60,51 +0,10% 60,39 60,73 60,58 60,51 60,69 4.890 150.058.089
11/1/2024 60,03 60,45 +0,68% 59,85 60,45 60,28 60,35 60,45 6.073 148.172.092
10/1/2024 60,38 60,04 -0,56% 59,77 60,40 59,98 59,90 60,04 9.119 174.484.488
9/1/2024 60,00 60,38 -0,58% 59,91 60,49 60,11 60,20 60,38 1.580 173.670.859
8/1/2024 60,50 60,73 +0,38% 60,20 60,77 60,51 60,70 60,73 5.282 144.582.958
5/1/2024 60,00 60,50 +0,83% 59,93 60,50 60,17 60,23 60,50 5.449 126.665.805
4/1/2024 59,39 60,00 +1,01% 59,32 60,00 59,72 59,93 60,00 6.472 156.296.372
3/1/2024 59,05 59,40 +0,59% 59,00 59,40 59,31 59,31 59,40 6.236 186.059.083
2/1/2024 59,30 59,05 -0,42% 58,53 59,39 59,17 59,05 59,14 5.980 199.485.939
28/12/2023 59,02 59,30 +0,47% 59,02 59,57 59,34 59,30 59,35 2.974 168.670.920
27/12/2023 59,90 59,02 -1,25% 58,90 59,95 59,14 59,02 59,12 7.263 236.606.762
26/12/2023 60,01 59,77 -0,40% 59,50 60,20 59,85 59,71 59,77 6.976 255.347.019
22/12/2023 59,96 60,01 +0,08% 59,50 60,19 59,93 60,00 60,01 227 313.558.656
21/12/2023 60,00 59,96 +0,81% 59,54 60,10 59,96 59,96 60,02 5.562 192.109.743
20/12/2023 59,19 59,48 +0,49% 58,85 60,00 59,39 59,48 59,60 4.555 158.878.418
19/12/2023 59,00 59,19 +0,32% 58,51 59,80 59,22 59,02 59,31 7.699 258.876.032
18/12/2023 58,87 59,00 +0,22% 58,51 59,49 58,96 58,81 58,99 5.344 551.825.142
15/12/2023 58,73 58,87 +0,24% 58,72 59,33 59,09 58,87 59,24 6.045 385.204.054
14/12/2023 58,55 58,73 +0,39% 58,40 59,33 59,17 58,73 59,23 3.451 167.393.859
13/12/2023 58,85 58,50 -0,59% 58,11 59,23 58,60 58,49 58,50 7.473 189.763.046
12/12/2023 59,03 58,85 -0,32% 58,35 59,23 58,82 58,82 58,84 3.753 197.171.744
11/12/2023 60,00 59,04 -1,70% 58,76 60,00 59,50 59,04 59,20 5.023 195.096.903
8/12/2023 59,50 60,06 +0,10% 59,12 60,13 59,80 60,00 60,06 4.211 196.238.355
7/12/2023 59,10 60,00 +0,94% 59,10 60,00 59,79 59,97 60,00 9.336 417.191.694
6/12/2023 59,20 59,44 +0,42% 59,00 60,00 59,36 59,05 59,44 8.258 331.933.279
5/12/2023 59,04 59,19 +0,25% 59,03 60,10 59,81 59,19 59,27 6.202 466.105.835
4/12/2023 59,29 59,04 -0,42% 58,51 59,98 59,15 59,04 59,25 6.419 324.503.722
1/12/2023 59,84 59,29 -0,90% 58,76 60,01 59,23 59,29 59,84 1.546 348.521.630
30/11/2023 59,37 59,83 +0,35% 58,73 60,39 59,92 59,83 60,32 5.275 331.117.913
29/11/2023 58,78 59,62 +1,43% 58,30 59,77 58,87 59,21 59,62 7.860 180.214.930
28/11/2023 57,29 58,78 +2,58% 57,28 58,84 58,35 58,39 58,78 9.044 211.351.303
27/11/2023 60,00 57,30 -4,50% 56,30 60,18 58,46 57,30 57,38 2.598 414.554.563
24/11/2023 59,91 60,00 +0,13% 59,29 60,40 59,87 60,00 60,09 2.780 147.914.279
23/11/2023 57,51 59,92 +3,52% 57,50 60,50 59,06 59,91 59,92 5.380 247.335.106
22/11/2023 57,53 57,88 +0,61% 57,00 58,25 57,83 57,88 58,09 4.943 237.746.817
21/11/2023 57,41 57,53 +0,21% 57,40 58,00 57,62 57,51 57,53 6.572 177.466.240
20/11/2023 58,49 57,41 -1,95% 57,04 58,49 57,61 57,41 57,76 5.189 178.354.805
17/11/2023 58,75 58,55 -0,59% 57,99 58,84 58,50 58,55 58,62 6.542 168.428.707
16/11/2023 58,20 58,90 +1,20% 57,85 58,90 58,33 58,71 58,90 6.727 235.453.432
14/11/2023 57,15 58,20 +1,48% 57,01 58,38 57,84 58,20 58,21 6.072 313.718.504
13/11/2023 57,40 57,35 -0,93% 57,00 57,45 57,19 57,30 57,35 7.030 142.283.699
10/11/2023 55,20 57,89 +4,87% 55,14 57,89 56,62 57,87 57,89 7.967 430.165.289
9/11/2023 55,50 55,20 +0,64% 54,50 56,70 55,36 55,16 55,20 6.725 202.002.023
8/11/2023 54,28 54,85 +1,05% 54,11 55,00 54,51 54,72 54,85 4.157 128.143.078
7/11/2023 54,96 54,28 -0,39% 54,25 55,22 54,83 54,28 54,29 2.811 78.187.496
6/11/2023 54,98 54,49 -0,93% 54,23 55,24 55,00 54,49 54,93 2.869 101.954.831
3/11/2023 52,74 55,00 +4,25% 52,74 55,20 54,32 54,85 55,00 6.420 115.019.891
1/11/2023 53,85 52,76 -2,02% 52,70 54,00 53,27 52,76 52,77 8.009 153.854.390
31/10/2023 53,85 53,85 0,00% 53,55 54,08 53,93 53,56 53,85 2.643 113.759.778
30/10/2023 53,05 53,85 +1,80% 53,04 54,00 53,59 53,85 53,90 2.341 81.354.207
27/10/2023 53,44 52,90 0,00% 52,60 53,47 52,91 52,83 52,90 3.369 103.958.646
26/10/2023 53,07 52,90 +0,23% 52,27 53,60 52,77 52,80 52,90 3.344 136.806.209
25/10/2023 53,83 52,78 -1,93% 52,78 54,64 53,71 52,78 53,07 3.244 115.255.016
24/10/2023 55,11 53,82 -2,48% 53,82 55,23 54,50 53,82 53,96 4.748 136.143.884
23/10/2023 54,58 55,19 +0,53% 54,54 55,20 54,96 55,13 55,19 3.366 118.931.294
20/10/2023 54,95 54,90 -0,09% 53,75 55,42 54,74 54,75 54,90 3.746 119.346.340
19/10/2023 55,31 54,95 -0,65% 54,56 55,39 54,97 54,94 54,95 3.490 126.692.186
18/10/2023 56,10 55,31 -1,46% 55,03 56,10 55,63 55,30 55,31 3.384 115.148.125
17/10/2023 56,90 56,13 -1,35% 55,99 57,75 56,57 56,13 56,18 3.397 283.986.372
16/10/2023 57,25 56,90 -0,61% 56,59 57,75 56,85 56,84 56,90 5.680 162.027.921
13/10/2023 57,55 57,25 +0,16% 56,82 58,00 57,27 57,25 57,32 2.717 123.379.319
11/10/2023 58,23 57,16 -1,94% 57,03 58,23 57,80 57,16 57,49 3.634 81.099.418
10/10/2023 57,05 58,29 +2,17% 56,75 58,34 57,08 58,15 58,29 6.807 156.668.654
9/10/2023 58,27 57,05 -2,78% 56,70 58,91 57,71 56,93 57,05 3.771 158.623.379
6/10/2023 59,00 58,68 -0,44% 58,50 59,32 58,88 58,50 58,68 2.606 110.696.389
5/10/2023 58,58 58,94 +0,61% 58,58 59,32 58,76 58,85 58,94 2.917 95.594.253
4/10/2023 59,05 58,58 -0,80% 58,13 59,47 58,67 58,50 58,58 6.038 149.136.079
3/10/2023 59,56 59,05 -0,86% 59,04 59,97 59,44 59,05 59,14 3.614 132.111.702
2/10/2023 59,30 59,56 +0,29% 59,22 59,99 59,49 59,55 59,57 8.192 185.532.404
29/9/2023 59,17 59,39 +0,35% 59,01 59,50 59,13 59,35 59,39 4.005 169.813.623
28/9/2023 59,91 59,18 -1,22% 59,01 59,93 59,33 59,18 59,19 1.970 116.323.414
27/9/2023 59,62 59,91 +0,55% 59,61 60,50 60,00 59,90 59,91 3.838 185.267.422
26/9/2023 61,17 59,58 -2,60% 59,48 61,18 60,25 59,58 59,61 4.262 198.840.894
25/9/2023 62,43 61,17 -2,02% 60,79 62,60 61,61 61,16 61,17 4.002 152.505.442
22/9/2023 62,85 62,43 -0,75% 62,11 62,89 62,41 62,42 62,43 3.438 146.707.630
21/9/2023 62,80 62,90 +0,16% 62,50 63,19 62,87 62,89 62,92 5.133 182.539.391
20/9/2023 63,08 62,80 -0,43% 62,65 63,39 63,00 62,79 62,80 4.659 365.412.220
19/9/2023 63,30 63,07 -0,22% 62,87 63,50 63,19 63,07 63,11 5.973 193.762.060
18/9/2023 62,64 63,21 +0,89% 62,50 63,39 63,04 63,21 63,35 6.508 292.634.331
15/9/2023 62,50 62,65 +0,19% 62,39 63,00 62,71 62,65 62,66 5.163 156.995.037
14/9/2023 62,52 62,53 +0,02% 61,83 62,99 62,61 62,53 62,58 4.249 122.682.196
13/9/2023 62,51 62,52 +0,02% 62,06 62,80 62,60 62,52 62,66 4.632 191.345.969
12/9/2023 61,98 62,51 +0,82% 61,80 62,75 62,44 62,51 62,57 5.533 341.605.868
11/9/2023 62,46 62,00 -1,40% 61,40 62,46 62,03 62,00 62,12 2.993 291.216.956
8/9/2023 62,39 62,88 +0,79% 62,38 63,13 62,75 62,88 62,89 3.911 159.435.237
6/9/2023 62,55 62,39 -0,24% 61,82 62,83 62,32 62,38 62,39 3.527 122.474.236
5/9/2023 62,30 62,54 -0,11% 61,83 62,95 62,49 62,53 62,54 3.069 110.524.055
4/9/2023 62,66 62,61 -0,30% 62,00 63,16 62,73 62,56 62,61 3.298 151.991.110
1/9/2023 61,05 62,80 +2,95% 61,05 63,38 62,55 62,70 62,80 5.637 225.196.516
31/8/2023 60,80 61,00 +0,26% 60,75 61,98 61,31 61,00 61,60 2.985 148.927.813
30/8/2023 60,37 60,84 +0,80% 60,36 61,50 60,96 60,51 61,04 2.800 134.947.480
29/8/2023 61,00 60,36 -1,05% 60,04 61,00 60,38 60,35 60,49 2.726 140.007.930
28/8/2023 61,06 61,00 -0,10% 60,40 61,39 60,93 61,00 61,04 2.963 114.927.021
25/8/2023 60,59 61,06 +0,78% 60,09 61,37 60,54 60,97 61,06 4.103 108.496.546
24/8/2023 60,62 60,59 -0,67% 59,95 61,00 60,36 60,57 60,59 3.190 174.541.965
23/8/2023 62,16 61,00 -1,74% 60,10 62,76 61,85 60,93 61,00 5.491 186.834.722
22/8/2023 63,50 62,08 -2,51% 62,00 63,50 62,42 62,08 62,13 3.572 287.910.528
21/8/2023 65,93 63,68 -3,37% 63,00 65,93 64,38 63,35 63,68 6.494 253.516.522
18/8/2023 67,00 65,90 -1,64% 65,85 67,25 66,29 65,90 65,93 5.180 178.257.292
17/8/2023 67,18 67,00 -0,19% 67,00 67,37 67,15 66,99 67,00 3.467 191.765.289
16/8/2023 66,97 67,13 +0,24% 66,97 67,40 67,07 66,99 67,13 3.437 130.940.941
15/8/2023 67,33 66,97 -0,49% 66,97 67,60 67,33 66,97 67,20 3.150 131.026.096
14/8/2023 67,15 67,30 +0,09% 66,81 67,38 67,22 67,29 67,30 2.886 145.736.762
11/8/2023 66,91 67,24 +0,49% 66,17 67,24 66,61 66,45 67,28 2.132 160.510.837
10/8/2023 66,50 66,91 +0,62% 65,70 66,99 66,49 66,91 66,92 4.269 120.763.779
9/8/2023 66,01 66,50 +0,74% 66,01 66,68 66,42 66,39 66,50 4.512 135.372.325
8/8/2023 66,55 66,01 -1,48% 65,80 66,80 66,12 66,01 66,08 5.438 193.124.539
7/8/2023 67,62 67,00 -0,73% 66,18 67,62 66,92 67,00 67,06 5.674 409.707.180
4/8/2023 66,65 67,49 +1,26% 66,47 67,69 67,05 67,49 67,50 4.556 147.194.204
3/8/2023 67,50 66,65 -0,39% 66,33 67,61 66,73 66,45 66,65 5.271 227.069.551
2/8/2023 68,60 66,91 -2,46% 66,82 68,60 67,42 66,91 67,00 4.496 216.292.861
1/8/2023 67,77 68,60 +1,22% 66,25 69,00 68,03 68,53 68,60 7.968 586.252.877
31/7/2023 67,50 67,77 +0,25% 67,27 68,00 67,65 67,77 67,79 5.199 154.422.510
28/7/2023 67,30 67,60 +0,64% 67,20 67,60 67,44 67,59 67,60 3.251 99.492.422
27/7/2023 67,91 67,17 -0,77% 67,13 68,00 67,74 67,15 67,17 2.070 83.071.505
26/7/2023 68,20 67,69 -0,86% 67,66 68,50 68,02 67,69 68,00 3.479 272.978.644
25/7/2023 68,35 68,28 -0,10% 67,82 68,90 68,23 68,21 68,28 4.638 160.925.861
24/7/2023 68,39 68,35 -0,15% 68,05 69,38 68,61 68,35 68,44 2.882 182.733.032
21/7/2023 67,90 68,45 +0,81% 67,90 68,49 68,38 68,41 68,45 3.870 115.606.357
20/7/2023 67,50 67,90 +0,74% 67,50 68,01 67,82 67,83 67,90 3.938 157.354.546
19/7/2023 67,48 67,40 -0,34% 67,11 67,70 67,47 67,40 67,42 4.434 119.291.135
18/7/2023 67,70 67,63 -0,10% 67,20 67,70 67,44 67,62 67,63 3.706 133.526.425
17/7/2023 67,50 67,70 +0,16% 67,21 67,99 67,56 67,65 67,70 3.495 141.713.201
14/7/2023 67,25 67,59 +0,43% 66,90 68,43 67,58 67,58 67,59 5.306 229.177.372
13/7/2023 68,50 67,30 -1,68% 67,01 69,11 67,83 67,30 67,35 4.151 187.939.717
12/7/2023 69,46 68,45 -1,45% 68,02 69,68 69,02 68,43 68,57 7.038 176.877.636
11/7/2023 69,51 69,46 -0,04% 69,04 69,97 69,49 69,03 69,46 4.177 177.444.550
10/7/2023 70,14 69,49 -1,56% 69,00 70,14 69,70 69,49 69,87 6.670 194.934.179
7/7/2023 69,00 70,59 +2,30% 68,77 71,20 70,20 70,49 70,59 5.912 218.403.509
6/7/2023 67,95 69,00 +1,50% 67,75 69,27 68,48 68,42 69,00 6.896 298.948.848
5/7/2023 66,60 67,98 +2,04% 66,50 67,99 67,33 67,97 67,98 6.802 199.727.164
4/7/2023 66,55 66,62 +0,03% 66,10 67,29 66,69 66,60 66,62 4.824 169.351.246
3/7/2023 66,78 66,60 -0,28% 66,20 68,00 66,69 66,59 66,60 4.951 218.909.518
30/6/2023 66,30 66,79 +0,44% 66,30 66,90 66,61 66,75 66,79 4.633 169.284.381
29/6/2023 66,43 66,50 +0,11% 65,61 66,73 66,36 66,36 66,50 4.229 196.184.965
28/6/2023 66,66 66,43 -0,35% 65,51 66,67 66,21 66,04 66,43 6.989 210.120.563
27/6/2023 65,09 66,66 +2,41% 65,09 67,07 66,14 66,65 66,66 4.523 220.544.805
26/6/2023 63,29 65,09 +2,84% 63,29 65,18 64,44 65,07 65,09 5.123 183.282.034
23/6/2023 63,23 63,29 +0,11% 63,05 64,00 63,58 63,29 63,65 4.289 132.286.322
22/6/2023 63,13 63,22 -0,25% 62,96 64,00 63,64 63,22 63,54 5.156 165.627.190
21/6/2023 63,91 63,38 -0,33% 63,00 64,00 63,70 63,38 63,70 4.463 155.573.264
20/6/2023 63,17 63,59 +0,66% 63,00 63,98 63,67 63,50 63,59 4.427 194.676.416
19/6/2023 62,36 63,17 +1,25% 62,35 63,63 63,10 63,00 63,17 4.825 166.469.463
16/6/2023 61,35 62,39 +1,70% 61,21 62,40 62,02 62,36 62,39 6.598 226.189.845
15/6/2023 60,50 61,35 +1,40% 59,51 61,40 61,00 61,34 61,35 5.644 181.116.154
14/6/2023 60,85 60,50 -0,33% 60,30 60,99 60,59 60,34 60,50 6.229 159.098.024
13/6/2023 60,30 60,70 +0,33% 60,29 60,99 60,76 60,70 60,85 4.416 142.889.299
12/6/2023 59,10 60,50 +2,49% 59,05 60,85 59,54 60,31 60,50 5.214 185.358.792
9/6/2023 59,00 59,03 +0,05% 58,23 59,39 58,87 59,00 59,04 4.791 124.153.157
7/6/2023 58,70 59,00 +0,51% 58,70 59,89 59,23 58,99 59,00 193 276.359.237
6/6/2023 58,90 58,70 +0,09% 58,42 59,39 58,62 58,69 58,70 8.980 268.856.978
5/6/2023 58,85 58,65 -0,34% 58,61 59,21 58,88 58,65 58,82 8.014 221.576.696
2/6/2023 59,50 58,85 +0,05% 58,50 59,50 58,84 58,85 58,94 4.604 134.849.705
1/6/2023 58,70 58,82 +0,39% 58,30 59,00 58,53 58,76 58,82 3.082 148.618.338
31/5/2023 58,62 58,59 -0,12% 58,01 58,70 58,56 58,59 58,69 2.290 123.697.858
30/5/2023 58,56 58,66 +0,17% 58,34 58,76 58,55 58,65 58,66 4.037 118.021.433
29/5/2023 58,49 58,56 +0,12% 58,33 59,02 58,56 58,56 58,59 2.791 111.745.506
26/5/2023 58,84 58,49 -0,53% 58,05 59,37 58,60 58,49 58,50 3.106 172.474.144
25/5/2023 59,50 58,80 -1,14% 58,75 59,80 59,06 58,80 59,08 5.533 186.412.562
24/5/2023 59,80 59,48 -1,20% 59,20 60,01 59,47 59,34 59,48 5.307 126.191.797
23/5/2023 59,90 60,20 +0,53% 58,56 60,38 59,34 60,00 60,20 7.134 355.201.937
22/5/2023 59,93 59,88 -0,08% 59,76 60,48 59,97 59,88 60,04 4.681 211.928.317
19/5/2023 58,88 59,93 +1,78% 58,80 59,98 59,61 59,90 59,93 4.595 161.569.490
18/5/2023 58,30 58,88 +0,99% 58,25 58,99 58,68 58,82 58,88 4.903 138.499.460
17/5/2023 57,57 58,30 +1,34% 57,53 58,76 58,23 58,30 58,34 2.327 117.869.455
16/5/2023 58,14 57,53 -1,05% 57,01 58,89 57,96 57,50 57,53 5.579 175.004.705
15/5/2023 57,56 58,14 +1,01% 57,56 58,20 57,98 58,14 58,15 4.184 183.368.677
12/5/2023 57,40 57,56 +0,12% 56,71 57,70 57,28 57,35 57,56 6.460 159.801.425
11/5/2023 56,79 57,49 +1,21% 56,50 57,49 56,88 57,47 57,49 4.468 178.601.597
10/5/2023 57,14 56,80 -0,19% 56,13 57,50 56,62 56,77 56,80 5.118 140.896.861
9/5/2023 57,70 56,91 -1,39% 56,24 58,30 57,58 56,91 57,09 4.852 197.870.963
8/5/2023 57,48 57,71 +0,19% 56,45 58,49 57,72 57,70 57,71 4.301 190.583.734
5/5/2023 55,93 57,60 +2,99% 55,80 58,00 56,80 57,46 57,60 5.385 233.391.445
4/5/2023 55,53 55,93 +0,72% 55,53 56,10 55,92 55,92 55,93 1.750 93.165.377
3/5/2023 55,80 55,53 +0,84% 55,05 55,80 55,53 55,23 55,53 2.350 79.208.746
2/5/2023 55,85 55,07 -1,40% 55,00 56,46 55,76 55,07 55,43 4.787 174.589.172
28/4/2023 54,81 55,85 +1,90% 54,81 56,00 55,60 55,83 55,85 2.721 102.503.072
27/4/2023 54,69 54,81 +0,20% 54,43 55,02 54,83 54,81 55,00 2.343 101.161.308
26/4/2023 54,94 54,70 -0,64% 54,40 55,05 54,76 54,66 54,70 2.166 94.776.125
25/4/2023 55,13 55,05 -0,15% 54,58 55,55 54,99 54,84 55,05 3.529 108.132.432
24/4/2023 54,95 55,13 +0,51% 54,21 55,55 55,00 54,71 55,13 3.388 142.957.405
20/4/2023 54,42 54,85 +0,75% 54,13 54,98 54,51 54,81 54,85 3.599 99.752.284
19/4/2023 53,96 54,44 +0,91% 53,46 54,49 54,17 54,20 54,44 2.254 95.118.796
18/4/2023 53,85 53,95 +0,19% 53,51 54,51 53,91 53,83 53,95 4.367 162.669.426
17/4/2023 52,99 53,85 +1,62% 52,99 53,95 53,48 53,84 53,85 4.736 162.317.748
14/4/2023 52,87 52,99 +0,23% 52,50 53,25 52,87 52,78 52,99 3.440 79.115.119
13/4/2023 52,88 52,87 0,00% 52,29 53,10 52,70 52,86 52,87 2.653 110.083.077
12/4/2023 52,63 52,87 +0,32% 52,51 53,40 52,88 52,82 52,87 2.222 136.305.305
11/4/2023 52,41 52,70 -0,32% 52,26 52,88 52,62 52,64 52,70 2.264 98.533.008
10/4/2023 53,19 52,87 -0,77% 52,60 53,50 53,08 52,86 52,87 3.576 134.120.871
6/4/2023 52,20 53,28 +2,07% 52,20 53,39 52,87 53,28 53,30 2.944 112.609.572
5/4/2023 52,00 52,20 +0,38% 52,00 52,81 52,49 52,18 52,20 3.135 135.414.259
4/4/2023 50,90 52,00 +3,07% 50,45 52,04 51,13 51,85 52,00 3.109 139.191.367
3/4/2023 52,78 50,45 -4,41% 50,30 52,81 51,40 50,45 50,63 6.666 360.905.465
31/3/2023 53,01 52,78 -0,43% 51,90 53,72 52,46 52,70 52,78 4.118 141.007.829
30/3/2023 52,80 53,01 +0,40% 52,60 53,33 52,95 53,00 53,01 1.904 79.686.679
29/3/2023 52,82 52,80 +0,17% 52,68 54,00 53,06 52,80 52,99 4.102 149.290.892
28/3/2023 52,41 52,71 +0,38% 52,12 53,38 52,55 52,70 52,71 2.799 176.948.742
27/3/2023 52,43 52,51 +0,15% 52,08 52,78 52,38 52,40 52,51 2.737 128.177.906
24/3/2023 52,05 52,43 +0,79% 52,00 52,93 52,30 52,18 52,43 3.865 120.237.160
23/3/2023 52,64 52,02 -0,91% 51,95 52,99 52,27 52,02 52,22 3.758 136.555.561
22/3/2023 52,77 52,50 -0,51% 52,50 53,36 52,77 52,50 52,51 5.807 116.104.389
21/3/2023 53,19 52,77 -0,79% 52,77 53,68 53,13 52,76 52,77 2.566 116.974.002
20/3/2023 53,26 53,19 -0,13% 53,00 53,64 53,25 53,18 53,19 3.143 118.317.943
17/3/2023 53,73 53,26 -0,21% 53,26 53,89 53,42 53,25 53,50 2.702 108.418.197
16/3/2023 54,15 53,37 -1,40% 53,00 54,49 53,93 53,37 53,60 3.826 121.764.828
15/3/2023 54,10 54,13 +0,06% 53,61 54,47 53,94 54,04 54,13 4.352 166.302.181
14/3/2023 54,86 54,10 -1,46% 54,01 55,35 54,59 54,10 54,17 4.319 136.410.698
13/3/2023 55,76 54,90 -1,54% 54,90 55,99 55,43 54,90 55,12 2.514 114.118.113
10/3/2023 56,68 55,76 -1,62% 55,00 56,78 55,84 55,76 55,88 3.564 139.964.339
9/3/2023 56,58 56,68 +0,18% 56,04 57,15 56,68 56,67 56,68 3.426 97.002.934
8/3/2023 56,00 56,58 -0,02% 55,77 57,39 56,82 56,58 56,63 3.740 144.722.713
7/3/2023 55,79 56,59 +1,43% 55,75 56,69 56,43 56,59 56,65 3.005 124.376.207
6/3/2023 55,06 55,79 +1,38% 55,00 56,10 55,53 55,79 56,10 4.364 143.436.413
3/3/2023 54,90 55,03 +0,24% 54,66 55,50 55,09 55,03 55,26 4.821 127.910.436
2/3/2023 54,30 54,90 +1,10% 54,30 55,50 54,80 54,90 54,92 3.757 137.270.731
1/3/2023 53,20 54,30 +2,65% 53,20 54,92 54,05 54,30 54,33 4.599 127.645.467
28/2/2023 54,35 52,90 -2,70% 52,30 56,06 54,57 52,90 52,97 3.917 271.250.677
27/2/2023 54,25 54,37 +0,22% 53,95 54,68 54,15 54,21 54,37 4.208 144.563.296
24/2/2023 54,11 54,25 +0,30% 54,10 54,70 54,45 54,25 54,35 2.656 93.611.991
23/2/2023 54,90 54,09 -1,48% 54,01 55,00 54,37 54,08 54,09 2.900 123.689.507
22/2/2023 54,43 54,90 +0,86% 54,39 55,00 54,70 54,90 54,91 2.263 76.480.139
17/2/2023 54,25 54,43 +0,31% 54,00 54,78 54,40 54,39 54,43 2.845 131.902.900
16/2/2023 54,10 54,26 +0,30% 54,00 55,00 54,33 54,26 54,48 2.852 97.400.536
15/2/2023 54,32 54,10 -0,41% 53,98 54,52 54,24 54,02 54,10 3.775 127.066.763
14/2/2023 54,17 54,32 +0,28% 54,00 54,60 54,26 54,20 54,32 3.568 126.336.668
13/2/2023 54,01 54,17 +0,31% 53,95 54,48 54,09 54,10 54,33 4.048 119.198.719
10/2/2023 54,22 54,00 -0,33% 54,00 54,30 54,10 54,00 54,03 4.654 143.025.244
9/2/2023 54,45 54,18 -0,40% 54,15 54,61 54,32 54,18 54,20 3.178 122.170.593
8/2/2023 55,58 54,40 -2,94% 54,29 55,58 54,59 54,40 54,55 7.128 151.398.742
7/2/2023 56,57 56,05 -0,92% 56,01 57,00 56,40 56,05 56,21 3.802 133.686.385
6/2/2023 56,65 56,57 -0,14% 56,25 56,99 56,74 56,56 56,57 3.156 126.440.621
3/2/2023 56,09 56,65 +1,00% 56,09 56,71 56,42 56,64 56,65 3.800 95.647.478
2/2/2023 55,51 56,09 +1,83% 55,45 56,62 55,86 56,00 56,09 3.159 147.090.322
1/2/2023 57,10 55,08 -3,54% 55,00 57,48 55,93 55,08 55,64 9.214 374.854.303
31/1/2023 56,69 57,10 +0,40% 56,01 57,30 56,57 57,07 57,10 8.275 386.500.381
30/1/2023 57,18 56,87 -0,58% 56,62 57,79 57,04 56,84 56,87 4.745 181.830.777
27/1/2023 57,99 57,20 -1,17% 57,04 57,99 57,39 57,20 57,29 3.201 129.405.433
26/1/2023 58,40 57,88 -0,96% 57,81 58,60 58,10 57,88 57,92 3.520 145.336.192
25/1/2023 57,90 58,44 +0,93% 57,85 58,73 58,35 58,41 58,43 5.973 162.739.370
24/1/2023 57,52 57,90 +0,66% 57,45 58,22 57,66 57,90 58,13 3.384 151.179.697
23/1/2023 58,41 57,52 -1,30% 57,50 58,47 58,03 57,52 57,78 4.834 164.818.192

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.