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.

BTRA11 - FII BTG TAGR - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 44,81 44,40 -2,52% 44,18 46,07 44,64 44,21 45,28 323 19.604.845
20/1/2025 44,11 45,55 +1,24% 44,11 46,14 45,74 45,55 45,98 224 32.376.750
17/1/2025 44,41 44,99 +0,22% 44,11 47,10 45,32 44,99 45,00 1.195 101.412.497
16/1/2025 43,21 44,89 +4,15% 43,21 44,95 44,49 44,41 44,89 650 77.131.116
15/1/2025 43,03 43,10 +0,16% 42,90 43,52 43,42 43,10 43,30 2.796 28.515.780
14/1/2025 42,60 43,03 -0,30% 42,60 43,45 42,99 43,07 43,45 200 11.386.311
13/1/2025 43,29 43,16 +0,56% 42,92 43,40 43,20 43,16 43,26 170 18.305.810
10/1/2025 42,41 42,92 +0,40% 42,41 43,40 43,21 42,91 43,20 170 25.658.260
9/1/2025 43,29 42,75 -1,04% 42,44 43,29 42,65 42,66 42,75 1.963 18.610.289
8/1/2025 42,41 43,20 +1,19% 42,20 43,50 43,25 42,94 43,20 541 49.194.104
7/1/2025 42,54 42,69 +0,21% 42,00 42,70 42,43 42,69 42,70 134 6.742.990
6/1/2025 41,79 42,60 +1,77% 41,79 42,70 42,05 42,49 42,60 164 8.214.086
3/1/2025 42,59 41,86 -0,85% 41,69 43,94 42,36 41,86 42,41 326 22.421.746
2/1/2025 41,86 42,22 +0,05% 41,62 42,80 42,19 42,22 42,23 702 7.949.287
30/12/2024 43,16 42,20 -2,22% 41,52 43,50 42,35 42,20 42,85 311 35.690.255
27/12/2024 43,53 43,16 -0,35% 42,60 44,00 43,35 43,16 43,50 220 8.262.890
26/12/2024 42,46 43,31 +2,61% 42,21 44,09 43,73 43,31 43,97 490 104.756.448
23/12/2024 41,40 42,21 +2,95% 40,04 43,04 41,68 42,21 42,87 2.881 113.307.640
20/12/2024 40,71 41,00 0,00% 40,71 42,00 41,26 41,02 41,18 468 53.782.200
19/12/2024 40,33 41,00 +1,66% 40,03 41,84 40,97 41,00 41,29 740 65.675.644
18/12/2024 38,50 40,33 +3,36% 38,50 41,20 40,35 40,33 40,93 1.750 150.536.020
17/12/2024 38,82 39,02 +0,18% 37,50 40,50 39,01 39,02 39,20 1.332 74.063.977
16/12/2024 40,06 38,95 -2,75% 38,95 40,24 39,72 38,95 39,49 346 46.353.276
13/12/2024 41,29 40,05 -2,08% 40,05 41,81 40,82 40,05 40,97 680 53.622.929
12/12/2024 42,03 40,90 -2,69% 40,89 42,49 41,77 40,89 40,90 466 87.789.109
11/12/2024 42,51 42,03 -1,06% 41,50 43,00 42,31 42,01 42,03 563 122.585.473
10/12/2024 43,04 42,48 -1,30% 42,15 43,04 42,29 42,22 42,49 233 22.514.508
9/12/2024 42,51 43,04 +1,25% 42,51 44,09 43,62 42,72 43,04 4.948 190.993.432
6/12/2024 42,80 42,51 -0,89% 42,00 44,00 43,04 42,51 42,62 1.470 107.957.787
5/12/2024 42,11 42,89 +1,90% 42,07 43,00 42,51 42,50 42,89 389 55.811.801
4/12/2024 43,00 42,09 -2,46% 42,03 43,15 42,24 42,09 42,15 1.322 42.212.982
3/12/2024 43,45 43,15 -0,80% 42,80 43,49 43,04 42,95 43,30 365 37.996.740
2/12/2024 44,52 43,50 -2,29% 43,50 44,52 43,78 43,50 43,52 387 33.993.473
29/11/2024 42,22 44,52 +4,14% 42,22 44,69 43,91 44,27 44,52 1.119 238.357.571
28/11/2024 41,96 42,75 +1,88% 40,91 44,01 43,01 42,31 42,75 594 73.459.367
27/11/2024 39,82 41,96 +4,90% 39,68 42,00 41,11 41,52 41,96 328 32.383.183
26/11/2024 39,22 40,00 +1,78% 39,05 40,71 40,08 40,00 40,49 340 28.138.197
25/11/2024 39,77 39,30 -1,16% 39,13 40,13 39,67 39,16 39,40 248 16.959.719
22/11/2024 40,28 39,76 -3,24% 39,04 40,94 40,10 39,76 40,20 2.437 26.570.836
21/11/2024 40,48 41,09 +1,46% 40,10 41,09 40,48 40,97 41,14 199 9.650.607
19/11/2024 40,79 40,50 -1,70% 40,30 41,25 40,77 40,50 40,74 453 6.825.619
18/11/2024 41,14 41,20 +0,17% 40,09 41,35 40,81 40,61 40,79 205 9.692.509
14/11/2024 42,01 41,13 -1,03% 40,46 42,39 41,44 41,10 41,13 4.602 41.630.554
13/11/2024 42,02 41,56 -1,09% 41,56 42,46 42,20 41,56 42,48 398 18.157.800
12/11/2024 41,60 42,02 +1,01% 41,60 42,49 42,24 41,99 42,42 161 21.815.055
11/11/2024 41,57 41,60 +0,07% 40,32 42,01 41,46 41,51 41,60 530 22.422.678
8/11/2024 41,55 41,57 +0,02% 41,01 42,28 41,79 41,35 41,57 233 8.058.361
7/11/2024 40,93 41,56 -0,50% 40,93 42,00 41,60 41,13 41,56 436 23.459.768
6/11/2024 39,98 41,77 +2,38% 39,90 41,77 41,29 41,75 41,77 394 45.272.011
5/11/2024 41,43 40,80 -2,58% 39,22 41,65 40,32 40,27 40,39 453 38.112.998
4/11/2024 39,00 41,88 +4,44% 39,00 41,88 39,97 39,74 41,80 329 26.445.004
1/11/2024 38,02 40,10 +1,42% 38,02 40,89 39,87 39,54 40,25 369 23.248.938
31/10/2024 38,26 39,54 +3,35% 37,38 39,54 38,65 39,00 39,01 333 23.623.726
30/10/2024 36,75 38,26 +4,11% 36,09 38,35 37,19 38,08 38,26 984 46.973.969
29/10/2024 36,80 36,75 -0,19% 36,70 37,00 36,89 36,74 36,75 585 12.413.697
28/10/2024 37,00 36,82 -0,49% 36,62 37,40 36,95 36,82 36,95 715 16.576.150
25/10/2024 38,68 37,00 -3,37% 36,70 38,68 37,20 37,00 37,40 1.924 25.443.256
24/10/2024 38,20 38,29 +0,37% 37,67 38,30 37,91 37,78 38,29 242 22.570.244
23/10/2024 38,46 38,15 -0,26% 38,00 38,48 38,18 38,15 38,44 207 11.207.114
22/10/2024 38,78 38,25 -1,32% 38,01 39,19 38,28 38,01 38,25 1.424 22.514.456
21/10/2024 39,14 38,76 -0,23% 38,55 39,14 38,74 38,56 38,77 88 6.919.420
18/10/2024 38,51 38,85 +0,86% 38,51 39,18 38,74 38,70 38,85 136 10.030.510
17/10/2024 38,70 38,52 -1,36% 38,35 39,21 38,64 38,52 38,55 303 11.839.702
16/10/2024 39,04 39,05 0,00% 38,52 39,14 38,73 39,05 39,11 274 8.738.092
15/10/2024 39,20 39,05 -0,38% 38,51 39,24 38,98 39,05 39,22 2.011 28.024.444
14/10/2024 39,00 39,20 +0,51% 38,41 39,20 39,04 38,90 39,20 302 21.420.480
11/10/2024 39,00 39,00 -0,64% 38,65 39,78 39,03 39,00 39,15 181 12.733.955
10/10/2024 40,20 39,25 -2,36% 38,69 40,53 39,65 39,28 39,47 711 20.130.982
9/10/2024 40,80 40,20 -1,47% 39,03 40,80 40,30 40,18 40,60 182 12.302.562
8/10/2024 41,60 40,80 0,00% 40,20 41,60 40,70 40,30 41,02 1.888 19.115.041
7/10/2024 40,90 40,80 -0,12% 40,54 41,14 40,71 40,59 40,71 716 14.351.139
4/10/2024 41,00 40,85 -1,99% 39,30 41,90 40,68 40,76 40,91 870 17.513.666
3/10/2024 39,60 41,68 +4,49% 38,81 41,74 40,41 41,40 41,68 3.730 107.329.334
2/10/2024 38,23 39,89 +4,37% 38,03 41,00 40,20 39,38 39,89 556 80.331.076
1/10/2024 39,15 38,22 -2,00% 38,12 39,15 38,53 38,20 38,22 322 29.257.835
30/9/2024 39,72 39,00 -2,03% 38,89 39,72 39,28 38,99 39,00 443 19.521.544
26/9/2024 41,01 39,81 -4,12% 39,00 41,52 40,28 39,81 39,94 451 59.018.506
25/9/2024 41,80 41,52 -1,35% 41,51 42,03 41,66 41,51 41,52 203 23.378.268
24/9/2024 42,23 42,09 -2,21% 41,50 42,46 42,01 42,00 42,09 258 18.367.526
23/9/2024 43,85 43,04 -1,85% 42,95 43,85 43,07 43,04 43,26 226 26.676.025
20/9/2024 44,23 43,85 -0,86% 43,00 44,23 43,78 43,45 43,85 602 25.748.126
19/9/2024 44,45 44,23 +0,25% 44,11 44,45 44,21 44,11 44,23 124 6.136.585
18/9/2024 44,42 44,12 -0,63% 44,11 44,45 44,23 44,12 44,38 557 19.220.155
17/9/2024 44,89 44,40 -0,07% 44,26 44,90 44,54 44,40 44,42 285 65.287.076
16/9/2024 44,23 44,43 -0,47% 44,19 44,63 44,42 44,43 44,49 122 6.464.188
13/9/2024 44,81 44,64 +0,09% 44,25 45,25 44,84 44,64 44,81 194 11.582.528
12/9/2024 44,54 44,60 +0,22% 44,23 44,61 44,44 44,60 44,81 118 14.010.519
11/9/2024 44,93 44,50 -0,45% 44,23 44,93 44,57 44,25 44,50 177 7.947.994
10/9/2024 45,11 44,70 -0,97% 44,70 45,27 44,98 44,73 44,92 305 6.968.062
9/9/2024 45,25 45,14 -0,24% 45,08 45,30 45,16 45,14 45,15 230 10.098.365
6/9/2024 45,03 45,25 +0,13% 45,02 45,46 45,11 45,25 45,45 139 7.313.888
5/9/2024 45,26 45,19 -0,15% 45,00 45,32 45,12 45,16 45,19 753 15.859.909
4/9/2024 45,11 45,26 +0,15% 44,91 45,30 45,15 45,20 45,26 136 10.494.304
3/9/2024 45,27 45,19 -0,24% 44,96 45,30 45,14 44,97 45,19 243 20.128.940
2/9/2024 45,12 45,30 -1,63% 45,10 45,99 45,23 45,21 45,30 240 12.128.116
30/8/2024 45,50 46,05 +0,68% 45,22 46,12 45,79 46,02 46,05 307 23.932.843
29/8/2024 45,70 45,74 -0,59% 45,08 45,96 45,40 45,60 45,74 1.932 39.320.594
28/8/2024 46,49 46,01 -0,58% 46,01 46,49 46,12 46,01 46,04 226 19.090.820
27/8/2024 47,01 46,28 -1,55% 46,17 47,01 46,42 46,28 46,29 383 27.976.378
26/8/2024 48,00 47,01 -2,06% 47,01 48,05 47,36 47,00 47,01 307 20.323.505
23/8/2024 47,64 48,00 -0,02% 47,42 48,10 47,71 48,00 48,10 307 31.718.178
22/8/2024 48,42 48,01 -0,85% 48,01 48,42 48,04 48,01 48,18 3.513 35.118.883
21/8/2024 48,80 48,42 +0,46% 48,15 48,83 48,39 48,30 48,42 276 22.246.017
20/8/2024 49,00 48,20 -1,01% 48,18 49,14 48,70 48,20 48,63 378 62.998.599
19/8/2024 48,95 48,69 0,00% 48,69 49,32 48,91 48,69 49,10 369 24.315.265
16/8/2024 48,95 48,69 +0,37% 48,57 48,95 48,80 48,69 48,88 309 20.183.931
15/8/2024 48,70 48,51 +0,46% 48,51 49,66 49,07 48,51 48,95 651 52.387.225
14/8/2024 48,12 48,29 +0,40% 48,05 48,57 48,15 48,23 48,29 440 22.155.378
13/8/2024 48,62 48,10 -0,46% 48,08 48,62 48,26 48,10 48,48 255 18.393.470
12/8/2024 48,49 48,32 -0,27% 48,30 48,81 48,44 48,32 48,52 173 11.627.058
9/8/2024 48,52 48,45 +0,81% 48,03 48,53 48,26 48,20 48,45 146 11.747.007
8/8/2024 48,13 48,06 -0,31% 48,01 48,77 48,28 48,06 48,37 204 20.782.312
7/8/2024 48,87 48,21 -1,13% 48,13 48,87 48,52 48,21 48,77 684 20.201.719
6/8/2024 49,30 48,76 -1,10% 48,23 49,81 48,98 48,58 48,76 2.066 33.675.011
5/8/2024 50,23 49,30 -1,85% 49,08 50,30 49,83 49,30 49,59 2.403 87.820.720
2/8/2024 51,25 50,23 -2,12% 50,00 51,71 50,60 50,23 50,41 459 41.549.990
1/8/2024 51,40 51,32 -0,16% 51,26 51,71 51,34 51,32 51,40 151 6.078.932
31/7/2024 51,66 51,40 -0,75% 51,26 51,79 51,43 51,40 51,48 294 30.155.282
30/7/2024 52,39 51,79 -0,40% 51,42 52,39 51,68 51,79 52,08 728 15.961.863
29/7/2024 52,64 52,00 -0,95% 52,00 53,44 52,63 52,00 52,27 324 27.228.316
26/7/2024 53,95 52,50 -2,78% 52,50 53,95 52,88 52,50 52,64 203 22.468.879
25/7/2024 51,92 54,00 +2,64% 51,05 55,00 53,57 53,86 54,00 1.467 119.652.055
24/7/2024 53,45 52,61 -0,09% 52,61 54,10 53,20 52,61 53,55 287 25.782.448
23/7/2024 52,62 52,66 +0,30% 52,62 55,10 54,10 52,66 53,57 1.161 127.122.652
22/7/2024 52,80 52,50 0,00% 52,50 52,97 52,62 52,50 52,74 359 21.264.135
19/7/2024 52,50 52,50 -0,02% 52,03 52,77 52,45 52,50 52,68 1.598 43.052.457
18/7/2024 53,00 52,51 -0,92% 52,28 53,49 52,76 52,50 53,07 207 23.522.138
17/7/2024 53,11 53,00 +0,78% 52,29 53,11 52,71 52,62 53,05 380 33.668.474
16/7/2024 53,02 52,59 -1,33% 52,25 53,60 52,96 52,59 53,44 535 20.999.880
15/7/2024 52,80 53,30 +0,57% 51,47 54,63 52,73 53,02 53,57 492 66.580.141
12/7/2024 53,83 53,00 -1,54% 52,91 53,83 53,37 53,00 53,25 526 16.956.063
11/7/2024 53,29 53,83 +1,01% 53,02 54,89 54,26 53,19 53,83 272 44.014.991
10/7/2024 54,81 53,29 -2,77% 52,75 54,83 54,02 53,29 53,53 249 17.265.346
9/7/2024 55,01 54,81 -0,20% 54,33 55,01 54,77 54,34 54,81 219 9.195.942
8/7/2024 54,97 54,92 -0,13% 53,75 55,01 54,90 54,92 55,00 596 39.722.344
5/7/2024 53,66 54,99 +3,70% 52,90 54,99 53,60 53,88 54,99 769 48.634.920
4/7/2024 51,63 53,03 +2,08% 51,63 53,81 52,78 53,04 53,80 482 39.675.499
3/7/2024 50,90 51,95 +2,06% 50,90 52,40 51,73 51,23 52,05 375 18.074.740
2/7/2024 51,28 50,90 -0,76% 50,70 51,73 51,10 50,90 51,60 263 25.035.612
1/7/2024 51,14 51,29 +1,10% 50,92 51,70 51,28 51,23 51,29 505 22.740.331
28/6/2024 51,26 50,73 -0,24% 50,69 51,26 51,00 50,73 51,13 218 11.801.630
27/6/2024 50,93 50,85 -0,84% 50,46 51,33 50,78 50,85 51,29 257 13.103.719
26/6/2024 52,25 51,28 -2,42% 50,96 52,25 51,32 51,00 51,28 528 37.110.167
25/6/2024 53,28 52,55 -1,89% 51,50 54,03 52,82 52,24 52,55 480 39.271.299
24/6/2024 55,24 53,56 -4,71% 53,05 55,24 53,95 53,56 54,32 434 26.022.602
21/6/2024 56,00 56,21 +0,38% 54,88 56,50 55,82 56,00 56,21 289 33.424.329
20/6/2024 54,53 56,00 +1,82% 54,53 56,60 55,77 55,05 55,69 335 57.725.369
19/6/2024 54,90 55,00 +0,18% 53,84 55,60 55,16 55,00 55,55 1.290 97.353.744
18/6/2024 54,99 54,90 -1,08% 54,16 55,41 54,58 54,38 54,90 652 101.078.671
17/6/2024 54,00 55,50 +2,78% 52,78 55,50 54,42 55,00 55,50 783 71.147.578
14/6/2024 52,72 54,00 +0,37% 52,00 54,81 53,76 53,75 54,00 2.020 130.887.788
13/6/2024 52,78 53,80 +1,84% 51,06 54,99 53,37 53,00 53,80 1.001 89.435.736
12/6/2024 52,78 52,83 -0,30% 51,47 53,55 52,62 52,83 53,35 1.544 48.078.398
11/6/2024 50,44 52,99 +5,75% 49,80 53,75 52,05 52,78 52,99 4.464 98.135.574
10/6/2024 51,00 50,11 -1,44% 49,99 51,98 50,42 50,11 51,45 1.157 54.664.581
7/6/2024 51,14 50,84 -2,38% 50,84 52,00 51,27 50,82 51,00 218 11.722.463
6/6/2024 50,24 52,08 +3,33% 50,01 53,19 51,80 52,08 52,39 5.865 83.628.034
5/6/2024 51,00 50,40 -1,56% 50,40 51,47 50,91 50,40 50,46 711 30.367.510
4/6/2024 52,73 51,20 -1,58% 51,20 52,73 51,63 51,20 51,43 375 28.615.540
3/6/2024 53,85 52,02 -3,40% 52,01 54,00 52,74 52,02 52,49 743 29.018.586
31/5/2024 54,31 53,85 -2,04% 53,84 54,90 54,07 53,85 54,35 217 13.503.086
29/5/2024 53,02 54,97 +4,11% 51,12 55,43 53,97 54,77 54,97 2.551 71.287.534
28/5/2024 54,16 52,80 -2,22% 52,51 54,64 53,28 52,80 52,98 397 49.859.981
27/5/2024 55,47 54,00 -1,57% 53,84 55,47 54,32 53,98 54,00 715 20.063.343
24/5/2024 54,99 54,86 -0,25% 54,15 55,30 54,85 54,86 55,26 168 12.271.228
23/5/2024 54,95 55,00 -0,90% 54,32 55,78 55,13 54,68 55,00 1.457 57.579.321
22/5/2024 55,45 55,50 -0,88% 54,50 55,86 55,12 55,00 55,50 752 36.908.974
21/5/2024 55,49 55,99 -0,07% 54,48 55,99 55,48 55,10 55,99 270 28.302.533
20/5/2024 55,38 56,03 +1,19% 54,03 56,03 55,49 54,91 56,03 412 34.499.539
17/5/2024 55,85 55,37 -0,86% 55,26 56,62 55,69 55,36 55,37 231 13.657.159
16/5/2024 56,28 55,85 -1,12% 55,45 56,50 55,92 55,81 56,28 509 28.244.210
15/5/2024 57,24 56,48 -0,49% 56,10 57,24 56,72 56,34 56,48 1.487 20.176.894
14/5/2024 55,99 56,76 -0,98% 54,50 57,32 55,95 56,76 57,32 1.394 75.665.070
13/5/2024 55,98 57,32 +2,39% 54,37 57,32 56,26 56,37 57,32 2.645 79.519.827
10/5/2024 54,81 55,98 +0,96% 53,78 56,00 55,61 55,35 55,94 843 45.929.203
9/5/2024 53,65 55,45 +6,23% 51,00 55,45 54,20 54,47 55,45 1.351 142.377.127
8/5/2024 50,70 52,20 +2,76% 49,21 53,82 52,05 51,95 52,20 1.783 108.147.967
7/5/2024 51,80 50,80 -1,70% 50,12 51,98 51,01 50,80 50,98 1.248 63.377.223
6/5/2024 52,02 51,68 -0,81% 51,56 52,15 51,86 51,57 51,68 720 30.964.830
3/5/2024 52,00 52,10 -0,52% 52,00 52,45 52,20 52,20 52,39 390 13.295.727
2/5/2024 52,90 52,37 -1,00% 52,37 53,20 52,75 52,37 52,49 371 10.767.278
30/4/2024 53,14 52,90 -0,43% 52,77 53,62 53,24 53,05 53,21 589 20.024.427
29/4/2024 55,40 53,13 -2,75% 53,04 55,40 53,41 53,13 53,46 1.020 24.222.441
26/4/2024 53,28 54,63 +3,51% 52,02 56,00 53,76 54,31 54,63 558 84.892.703
25/4/2024 53,50 52,78 -1,35% 52,77 53,90 53,04 52,78 52,91 329 24.654.513
24/4/2024 54,49 53,50 -2,37% 53,12 54,50 53,56 53,50 53,99 457 36.273.820
23/4/2024 55,25 54,80 -0,78% 54,61 55,70 54,93 54,80 54,99 442 28.800.494
22/4/2024 56,62 55,23 -3,04% 55,11 57,20 56,24 55,23 55,88 1.750 71.213.585
19/4/2024 56,96 56,96 +0,51% 56,57 57,45 56,84 56,58 56,94 276 19.849.648
18/4/2024 57,63 56,67 -1,60% 56,67 58,27 57,10 56,65 56,79 340 35.675.639
17/4/2024 58,13 57,59 -0,31% 57,59 58,64 57,92 57,59 57,99 566 40.139.540
16/4/2024 57,79 57,77 -0,03% 57,54 58,91 58,08 57,77 58,12 716 39.203.975
15/4/2024 57,98 57,79 -0,33% 57,37 58,05 57,67 57,51 57,79 411 17.198.855
12/4/2024 58,99 57,98 -1,73% 57,57 59,00 58,03 57,97 57,98 774 39.885.763
11/4/2024 57,96 59,00 +3,15% 57,07 59,83 58,71 58,50 59,00 1.670 228.741.899
10/4/2024 57,33 57,20 -0,61% 56,52 58,39 57,38 57,20 57,80 1.214 111.426.422
9/4/2024 58,34 57,55 -0,36% 57,32 58,34 57,76 57,55 57,82 472 34.798.783
8/4/2024 57,51 57,76 +1,00% 57,06 58,89 57,85 57,76 58,36 1.131 92.373.219
5/4/2024 57,81 57,19 -1,21% 57,19 58,82 58,32 57,19 57,75 1.001 60.616.904
4/4/2024 57,29 57,89 +1,05% 56,57 58,95 57,79 57,70 57,89 1.356 112.662.791
3/4/2024 58,84 57,29 -1,66% 57,29 59,01 57,94 57,25 57,29 642 44.327.344
2/4/2024 58,96 58,26 -1,19% 58,26 59,41 58,92 58,26 58,46 445 22.457.686
1/4/2024 58,33 58,96 +1,29% 57,01 59,49 58,32 58,91 58,96 1.388 45.423.656
28/3/2024 59,00 58,21 -0,78% 58,17 59,67 58,83 58,21 59,51 517 52.777.099
27/3/2024 59,10 58,67 -0,41% 58,35 59,86 59,00 58,67 59,26 513 37.582.901
26/3/2024 58,98 58,91 +0,51% 58,33 59,30 58,81 58,91 59,09 4.454 69.922.621
25/3/2024 57,27 58,61 +2,47% 57,08 60,00 58,24 58,61 59,00 569 48.293.065
22/3/2024 57,70 57,20 -2,02% 57,02 57,97 57,34 57,15 57,20 609 30.511.795
21/3/2024 59,50 58,38 -2,94% 58,38 59,91 59,06 58,38 59,59 700 44.007.692
20/3/2024 60,15 60,15 0,00% 59,05 60,50 59,67 59,72 60,14 847 58.770.926
19/3/2024 60,56 60,15 -0,74% 60,04 61,50 60,68 60,09 60,15 502 37.643.564
18/3/2024 59,41 60,60 +2,02% 59,36 61,00 60,07 60,55 60,60 297 33.564.647
15/3/2024 59,89 59,40 +0,05% 59,31 60,02 59,73 59,40 59,58 450 39.375.710
14/3/2024 59,45 59,37 -0,13% 59,23 60,00 59,71 59,37 59,92 1.830 46.915.373
13/3/2024 59,23 59,45 -0,45% 59,04 60,00 59,73 59,45 59,86 467 34.808.213
12/3/2024 59,77 59,72 -0,37% 58,40 60,03 59,59 59,51 59,72 810 66.632.561
11/3/2024 58,30 59,94 +2,81% 56,65 60,03 58,93 59,50 59,94 1.221 106.582.957
8/3/2024 59,10 58,30 -1,27% 58,30 60,10 59,11 0,00 0,00 660 48.377.791
7/3/2024 58,90 59,05 +0,24% 58,15 60,02 59,55 59,05 59,25 833 96.734.637
6/3/2024 58,37 58,91 +0,93% 57,56 59,98 58,70 58,65 58,91 902 126.967.201
5/3/2024 57,11 58,37 +2,21% 56,04 59,00 58,23 57,51 58,37 1.065 119.727.449
4/3/2024 56,50 57,11 +1,08% 54,84 58,30 56,64 56,42 57,11 830 91.129.133
1/3/2024 58,00 56,50 -2,59% 56,35 58,02 57,02 56,50 57,17 869 45.879.416
29/2/2024 58,20 58,00 -0,34% 56,79 59,18 58,15 57,97 58,00 933 60.330.719
28/2/2024 56,90 58,20 +2,27% 55,57 59,01 57,10 57,52 58,20 1.077 83.349.323
27/2/2024 55,75 56,91 +2,08% 54,16 58,05 56,14 56,91 57,84 2.170 151.499.048
26/2/2024 53,76 55,75 +3,70% 52,76 55,99 54,66 54,68 55,75 4.600 257.827.771
23/2/2024 55,71 53,76 -4,02% 53,60 55,99 54,66 0,00 0,00 765 55.585.900
22/2/2024 54,44 56,01 +2,92% 54,44 56,88 55,75 56,00 56,01 3.732 124.751.430
21/2/2024 55,11 54,42 -1,25% 54,40 56,01 55,11 54,42 54,86 685 34.904.194
20/2/2024 56,01 55,11 -1,45% 54,51 56,60 55,62 55,11 55,88 4.109 177.777.010
19/2/2024 57,46 55,92 -2,97% 55,92 57,98 57,14 55,92 56,30 715 46.177.423
16/2/2024 56,89 57,63 +0,75% 56,04 58,49 57,77 57,63 58,02 7.061 143.886.275
15/2/2024 55,00 57,20 +4,57% 55,00 57,98 56,57 57,20 57,52 518 51.724.859
14/2/2024 57,09 54,70 -4,02% 54,70 57,09 56,24 54,70 55,65 356 18.779.653
9/2/2024 54,50 56,99 +2,44% 53,53 57,98 56,47 0,00 0,00 1.726 93.139.165
8/2/2024 54,61 55,63 +1,87% 53,00 56,50 54,97 55,63 55,99 1.540 120.323.406
7/2/2024 53,77 54,61 +1,54% 52,10 54,69 53,23 53,98 54,61 465 53.222.470
6/2/2024 50,41 53,78 +6,69% 50,41 54,74 52,79 53,73 53,78 2.117 190.537.397
5/2/2024 49,30 50,41 +2,23% 49,00 51,15 50,18 50,40 50,41 868 70.106.271
2/2/2024 48,80 49,31 +1,25% 46,63 49,50 48,23 49,31 49,36 5.660 191.147.477
1/2/2024 49,16 48,70 -0,92% 46,87 49,60 47,76 48,70 49,26 4.511 125.463.038
31/1/2024 48,70 49,15 +0,82% 48,50 49,38 48,91 49,15 49,16 1.134 42.136.883
30/1/2024 50,06 48,75 -2,60% 48,20 50,60 49,27 48,75 48,77 3.729 108.228.306
29/1/2024 52,89 50,05 -5,03% 50,00 52,98 50,79 50,05 50,10 3.688 96.070.235
26/1/2024 54,90 52,70 -4,16% 51,50 54,99 52,83 52,69 52,70 2.186 120.255.853
25/1/2024 56,02 54,99 -5,01% 53,66 56,50 54,92 54,99 55,10 3.539 236.563.688
24/1/2024 59,39 57,89 -2,51% 57,67 59,55 58,47 57,86 57,89 710 68.319.381
23/1/2024 59,55 59,38 -0,29% 59,04 59,89 59,43 59,37 59,38 1.141 27.185.303
22/1/2024 60,00 59,55 -0,87% 59,51 60,04 59,70 59,55 59,59 1.317 45.372.554
19/1/2024 60,28 60,07 -0,15% 59,70 60,28 59,90 60,00 60,07 1.503 39.722.773
18/1/2024 60,05 60,16 +0,20% 59,75 60,28 60,03 59,99 60,16 1.026 32.295.157
17/1/2024 60,53 60,04 -0,17% 60,00 60,66 60,20 60,05 60,30 475 50.710.735
16/1/2024 60,50 60,14 +0,10% 60,14 60,87 60,39 60,11 60,13 1.147 26.163.366
15/1/2024 61,15 60,08 -1,86% 60,00 61,22 60,38 60,08 60,31 1.645 67.973.148
12/1/2024 61,12 61,22 +0,16% 60,91 61,52 61,12 61,01 61,22 398 17.242.640
11/1/2024 61,60 61,12 -0,91% 61,06 61,88 61,48 61,10 61,12 300 10.932.809
10/1/2024 61,74 61,68 -0,11% 61,31 61,92 61,61 61,66 61,68 321 19.845.547
9/1/2024 61,99 61,75 -0,40% 61,45 61,99 61,73 61,66 61,75 388 20.063.808
8/1/2024 61,80 62,00 +0,39% 61,01 62,00 61,80 61,83 62,00 477 28.287.568
5/1/2024 61,76 61,76 +0,42% 61,50 62,00 61,82 61,56 61,76 562 18.571.358
4/1/2024 59,80 61,50 +3,50% 59,43 61,50 60,71 61,00 61,50 818 53.517.843
3/1/2024 61,18 59,42 -2,88% 59,04 61,78 59,75 59,42 59,65 2.304 112.978.393
2/1/2024 61,48 61,18 0,00% 60,51 62,03 61,21 61,15 61,75 2.509 68.060.822
28/12/2023 60,28 61,18 +1,66% 60,18 61,45 60,86 61,18 61,44 436 28.087.850
27/12/2023 58,49 60,18 +2,89% 58,43 60,19 59,60 59,96 60,19 507 45.431.946
26/12/2023 58,94 58,49 -0,76% 57,96 58,94 58,51 58,49 58,50 536 56.965.431
22/12/2023 58,01 58,94 +1,24% 58,00 59,00 58,60 58,38 58,94 747 40.557.181
21/12/2023 58,31 58,22 -1,72% 58,06 58,66 58,35 58,21 58,42 867 37.110.010
20/12/2023 58,25 59,24 +1,70% 58,04 59,50 58,59 59,24 59,28 1.157 42.974.341
19/12/2023 57,91 58,25 +1,06% 57,64 58,28 58,02 58,05 58,25 576 31.569.673
18/12/2023 58,55 57,64 -1,55% 57,58 58,84 58,19 57,64 57,90 2.803 60.490.971
15/12/2023 58,39 58,55 +0,27% 58,08 58,55 58,36 58,53 58,55 484 19.091.642
14/12/2023 58,25 58,39 +0,21% 58,00 58,48 58,19 58,05 58,39 1.297 35.699.100
13/12/2023 57,58 58,27 +1,20% 57,57 58,29 58,10 58,16 58,27 399 33.245.755
12/12/2023 58,58 57,58 -1,62% 57,52 59,06 58,18 57,60 58,14 858 47.281.576
11/12/2023 59,25 58,53 -1,22% 58,52 59,30 58,93 58,53 58,79 1.226 46.130.451
8/12/2023 59,10 59,25 +0,24% 59,05 59,29 59,19 59,25 59,26 424 14.295.877
7/12/2023 59,39 59,11 -0,47% 59,05 59,43 59,20 59,11 59,24 505 29.277.995
6/12/2023 59,25 59,39 +0,24% 59,02 59,49 59,22 59,35 59,39 786 32.606.110
5/12/2023 59,58 59,25 -0,22% 59,08 59,60 59,30 59,25 59,30 588 40.114.659
4/12/2023 59,99 59,38 -1,02% 59,30 60,05 59,51 59,38 59,53 409 32.305.125
1/12/2023 60,15 59,99 -0,27% 59,03 60,24 59,34 59,21 59,99 2.268 154.904.405
30/11/2023 60,01 60,15 +0,25% 59,42 60,80 60,08 60,04 60,15 783 78.852.136
29/11/2023 61,13 60,00 -1,01% 60,00 61,13 60,27 60,00 60,96 374 34.755.772
28/11/2023 61,16 60,61 -0,48% 60,06 61,38 60,94 60,63 61,12 609 51.190.178
27/11/2023 61,49 60,90 -0,96% 60,55 61,78 61,00 60,88 60,90 455 22.944.164
24/11/2023 61,74 61,49 -1,30% 61,08 62,02 61,44 61,40 61,49 494 28.441.097
23/11/2023 62,14 62,30 +1,95% 61,51 62,31 62,05 62,08 62,30 398 31.862.857
22/11/2023 61,21 61,11 -0,13% 61,00 62,50 62,03 61,11 62,01 2.234 81.313.809
21/11/2023 63,71 61,19 -3,96% 61,10 63,92 62,21 61,19 61,48 3.639 72.627.492
20/11/2023 64,00 63,71 +0,63% 63,37 64,83 63,88 63,71 63,72 959 37.453.378
17/11/2023 64,00 63,31 -0,14% 63,27 64,23 63,55 63,32 63,57 1.304 28.174.273
16/11/2023 63,55 63,40 +0,11% 63,26 63,59 63,38 63,40 63,44 1.399 26.221.667
14/11/2023 64,47 63,33 -1,81% 62,57 64,50 63,61 63,00 63,34 1.369 53.636.680
13/11/2023 64,87 64,50 -0,57% 64,01 65,00 64,40 64,22 64,50 933 22.962.073
10/11/2023 62,10 64,87 +5,50% 62,05 64,87 63,11 64,10 64,87 764 60.183.859
9/11/2023 61,30 61,49 +0,31% 61,20 62,63 62,09 61,49 62,35 586 31.229.851
8/11/2023 60,68 61,30 +1,02% 60,12 61,49 60,89 61,20 61,29 782 23.749.413
7/11/2023 59,67 60,68 +1,71% 59,67 60,80 60,27 60,67 60,68 425 32.901.800
6/11/2023 60,17 59,66 -0,72% 59,10 61,05 60,18 59,23 59,73 1.188 69.580.228
3/11/2023 59,88 60,09 +0,35% 59,33 60,44 59,73 60,00 60,09 2.105 69.346.655
1/11/2023 60,54 59,88 -1,11% 59,37 60,98 59,82 59,88 60,00 3.914 99.878.137
31/10/2023 60,98 60,55 -0,74% 60,29 61,44 60,74 60,52 60,55 884 41.690.957
30/10/2023 62,37 61,00 -2,43% 60,89 62,37 61,50 61,00 61,04 911 60.536.806
27/10/2023 62,90 62,52 -0,76% 62,00 63,15 62,51 62,40 62,54 859 54.025.482
26/10/2023 63,75 63,00 -1,56% 62,90 64,48 63,21 63,00 63,09 605 46.079.089
25/10/2023 64,78 64,00 -1,22% 63,91 64,78 64,19 63,99 64,00 508 29.243.066
24/10/2023 65,50 64,79 -1,61% 64,10 65,84 64,79 64,55 64,79 1.514 58.939.753
23/10/2023 64,65 65,85 +1,86% 64,62 65,95 65,38 65,71 65,85 659 27.597.187
20/10/2023 64,00 64,65 +0,62% 64,00 65,97 65,09 64,65 64,91 1.160 47.070.953
19/10/2023 64,72 64,25 -0,73% 64,06 65,17 64,64 64,27 64,64 1.333 74.674.644
18/10/2023 65,00 64,72 -0,43% 64,70 65,39 64,90 64,71 64,72 905 35.654.871
17/10/2023 65,94 65,00 -1,43% 64,90 65,94 65,23 65,00 65,12 979 54.521.340
16/10/2023 66,89 65,94 -1,42% 65,39 66,89 66,05 65,95 66,13 1.253 73.901.007
13/10/2023 66,62 66,89 +0,44% 66,05 66,92 66,46 66,51 66,90 741 39.065.390
11/10/2023 66,79 66,60 -0,33% 66,52 66,95 66,71 66,60 66,62 590 28.320.090
10/10/2023 67,19 66,82 -0,49% 66,61 67,50 66,86 66,80 66,82 675 25.087.930
9/10/2023 67,16 67,15 -0,01% 66,83 68,47 67,25 67,00 67,15 702 35.529.189
6/10/2023 66,98 67,16 +0,27% 66,50 68,48 67,47 67,09 67,16 1.098 41.046.625
5/10/2023 67,90 66,98 -1,38% 66,66 68,43 67,14 66,98 66,99 1.079 26.555.459
4/10/2023 68,83 67,92 -1,35% 67,90 68,87 68,33 67,92 68,09 571 26.903.507
3/10/2023 68,53 68,85 -0,72% 68,20 69,74 68,85 68,85 68,89 506 57.257.852
2/10/2023 66,50 69,35 +4,77% 66,19 69,82 68,46 69,01 69,35 2.662 59.067.736
29/9/2023 65,65 66,19 +0,81% 65,48 66,65 66,12 66,19 66,45 1.166 60.488.231
28/9/2023 65,36 65,66 +0,46% 64,50 66,27 65,46 65,66 65,70 532 46.002.264
27/9/2023 65,51 65,36 -1,27% 65,00 66,40 65,68 65,36 65,50 2.516 78.965.148
26/9/2023 68,01 66,20 -2,69% 65,65 68,21 66,83 66,20 66,34 1.357 129.950.249
25/9/2023 69,19 68,03 -2,47% 68,01 69,82 69,02 68,03 68,16 1.821 112.115.707
22/9/2023 70,60 69,75 -1,15% 69,12 70,60 70,02 69,74 69,86 1.583 133.410.970
21/9/2023 71,70 70,56 -1,59% 70,25 72,58 71,25 70,56 70,60 1.859 99.740.995
20/9/2023 72,53 71,70 -1,14% 71,50 72,65 71,93 71,64 72,01 480 51.578.302
19/9/2023 71,10 72,53 +2,01% 71,05 72,58 71,67 72,50 72,53 583 55.374.778
18/9/2023 71,50 71,10 -0,57% 70,73 72,22 71,45 70,73 71,09 628 58.183.409
15/9/2023 71,18 71,51 +0,46% 70,57 71,51 71,04 70,83 71,51 1.835 39.090.264
14/9/2023 70,70 71,18 +0,96% 70,15 71,40 70,61 71,09 71,18 1.992 89.810.279
13/9/2023 70,72 70,50 -0,70% 70,36 72,22 70,77 70,37 70,50 1.724 51.219.702
12/9/2023 71,94 71,00 -1,32% 71,00 72,28 71,29 71,00 71,15 752 57.019.210
11/9/2023 72,35 71,95 -0,69% 71,51 73,92 72,17 71,64 71,95 1.043 40.203.840
8/9/2023 72,83 72,45 -0,23% 71,82 74,20 73,12 72,32 72,45 1.030 35.442.636
6/9/2023 73,99 72,62 -0,59% 71,67 74,00 72,91 72,61 72,63 928 26.255.270
5/9/2023 70,78 73,05 +3,21% 70,31 73,05 72,00 73,05 73,33 1.086 84.427.897
4/9/2023 70,97 70,78 +0,38% 69,90 71,24 70,49 70,33 70,78 808 56.603.502
1/9/2023 70,85 70,51 -0,41% 69,52 71,80 70,34 70,51 70,73 2.849 135.822.809
31/8/2023 73,89 70,80 -4,21% 70,08 74,00 71,17 70,80 71,15 1.965 235.536.604
30/8/2023 71,89 73,91 +3,54% 71,41 73,91 72,95 73,50 73,91 1.647 45.879.653
29/8/2023 72,00 71,38 -1,00% 71,25 73,45 72,19 71,38 72,19 2.227 74.149.336
28/8/2023 73,04 72,10 -1,26% 72,00 73,88 72,79 72,10 72,25 1.718 73.271.953
25/8/2023 74,43 73,02 -2,00% 72,81 74,43 73,34 73,02 73,53 832 68.235.574
24/8/2023 74,95 74,51 -0,59% 74,51 75,05 74,70 74,51 74,58 1.453 35.177.980
23/8/2023 74,99 74,95 +0,44% 74,61 75,58 75,02 74,91 74,95 864 53.604.017
22/8/2023 75,99 74,62 -2,24% 74,50 76,79 75,42 74,62 74,96 2.088 69.905.212
21/8/2023 76,10 76,33 +0,30% 75,20 76,74 75,83 76,06 76,33 672 36.157.770
18/8/2023 75,74 76,10 +0,48% 75,10 76,88 76,02 76,00 76,10 886 37.341.270
17/8/2023 75,83 75,74 -0,12% 75,00 77,20 76,00 75,74 76,29 1.214 58.341.683
16/8/2023 76,79 75,83 -1,24% 75,81 77,00 76,49 75,95 76,50 771 45.115.295
15/8/2023 76,89 76,78 -0,16% 76,13 77,19 76,62 76,79 76,99 744 49.164.772
14/8/2023 76,01 76,90 +1,09% 76,00 77,10 76,60 76,58 76,90 579 57.031.267
11/8/2023 77,13 76,07 -0,69% 75,90 77,13 76,29 76,07 76,10 597 32.920.606
10/8/2023 77,14 76,60 -0,13% 76,60 77,60 77,04 76,57 76,60 909 54.332.719
9/8/2023 76,31 76,70 +0,26% 76,31 78,22 77,08 76,70 77,14 2.064 100.364.127
8/8/2023 78,25 76,50 -2,42% 76,50 79,17 77,41 76,50 76,77 963 55.599.796
7/8/2023 76,36 78,40 +2,74% 76,35 79,30 77,54 78,40 78,91 1.757 76.216.463
4/8/2023 77,23 76,31 -1,19% 76,11 77,50 76,73 76,31 76,40 942 38.406.779
3/8/2023 77,69 77,23 +0,23% 76,50 77,69 77,24 77,23 77,26 1.429 47.865.929
2/8/2023 77,40 77,05 -0,45% 76,20 77,92 77,15 77,05 77,72 762 47.009.897
1/8/2023 75,70 77,40 +2,25% 73,65 77,59 76,46 76,90 77,40 2.775 83.779.037
31/7/2023 74,68 75,70 +1,38% 74,67 76,20 75,46 75,45 75,70 943 73.671.337
28/7/2023 73,90 74,67 +1,04% 73,17 74,94 74,20 74,62 74,67 924 83.540.296
27/7/2023 74,95 73,90 -1,45% 73,90 74,95 74,07 73,90 73,95 1.547 94.336.781
26/7/2023 76,01 74,99 -1,34% 74,35 76,01 74,86 74,98 74,99 3.507 262.618.083
25/7/2023 76,49 76,01 -9,78% 74,26 77,44 76,04 76,01 76,20 5.908 343.212.866
24/7/2023 84,70 84,25 -0,65% 83,78 84,80 84,33 84,11 84,25 1.626 56.209.176
21/7/2023 83,95 84,80 +0,95% 83,21 84,80 83,99 84,75 84,80 1.694 70.067.373
20/7/2023 84,14 84,00 -0,14% 83,70 84,15 83,97 83,99 84,00 476 33.011.510
19/7/2023 84,00 84,12 +0,14% 83,55 84,15 83,90 83,62 84,12 713 38.586.529
18/7/2023 83,90 84,00 +0,12% 83,45 84,19 83,88 83,61 84,00 867 54.742.096
17/7/2023 83,00 83,90 +0,36% 82,92 84,00 83,46 83,72 83,90 857 77.514.471
14/7/2023 83,00 83,60 +0,58% 82,81 83,72 83,19 83,60 83,70 1.386 43.359.435
13/7/2023 83,01 83,12 -0,68% 82,70 83,68 83,18 83,12 83,28 519 33.675.154
12/7/2023 82,51 83,69 +1,75% 82,50 83,75 83,30 83,19 83,69 425 46.975.731
11/7/2023 82,50 82,25 +0,44% 82,00 82,93 82,43 82,25 82,65 490 27.738.201
10/7/2023 81,97 81,89 +0,07% 81,18 82,70 81,67 81,47 81,90 1.258 64.352.068
7/7/2023 81,65 81,83 +0,12% 80,99 81,83 81,33 81,83 81,97 1.169 65.822.756
6/7/2023 81,48 81,73 +0,37% 81,12 82,00 81,55 81,54 81,73 864 41.527.023
5/7/2023 80,50 81,43 +1,79% 80,50 81,74 81,12 81,15 81,43 2.810 128.245.238
4/7/2023 80,26 80,00 0,00% 79,72 80,26 79,98 79,99 80,00 457 31.530.655
3/7/2023 79,95 80,00 +0,25% 79,67 80,60 80,02 80,00 80,02 1.448 62.619.530
30/6/2023 80,00 79,80 -0,24% 79,56 80,44 80,06 79,80 79,94 1.398 86.169.985
29/6/2023 79,69 79,99 +0,59% 79,55 80,00 79,90 79,98 79,99 482 37.593.599
28/6/2023 79,83 79,52 -0,39% 79,52 80,58 79,87 79,52 79,82 1.056 41.633.073
27/6/2023 80,56 79,83 -0,93% 79,24 80,56 80,00 79,83 80,38 2.521 106.503.483
26/6/2023 80,50 80,58 -0,89% 80,30 80,99 80,58 80,58 80,60 1.258 40.124.180
23/6/2023 80,66 81,30 +0,57% 80,64 81,49 80,99 81,01 81,30 656 35.556.615
22/6/2023 80,90 80,84 +0,35% 80,50 80,90 80,72 80,73 80,84 567 34.049.760
21/6/2023 81,40 80,56 -1,04% 80,20 81,83 80,51 80,29 80,56 3.539 96.845.596
20/6/2023 80,95 81,41 +0,57% 80,94 81,84 81,44 81,25 81,41 866 60.711.593
19/6/2023 80,51 80,95 +0,56% 80,17 81,90 80,83 80,88 80,95 936 58.708.760
16/6/2023 80,51 80,50 -0,01% 80,02 80,70 80,50 80,45 80,50 797 41.459.128
15/6/2023 79,02 80,51 +1,81% 79,02 80,91 79,78 80,51 80,90 635 34.394.791
14/6/2023 79,15 79,08 -0,11% 78,95 79,35 79,10 79,08 79,17 977 31.925.969
13/6/2023 79,41 79,17 -0,34% 78,50 79,43 79,10 79,04 79,17 783 46.957.416
12/6/2023 79,36 79,44 +0,10% 78,99 79,48 79,27 79,30 79,44 578 28.727.464
9/6/2023 78,95 79,36 +0,53% 78,94 79,44 79,05 79,11 79,37 469 37.574.547
7/6/2023 79,06 78,94 -0,06% 78,50 79,78 79,06 78,90 78,94 924 70.313.648
6/6/2023 79,45 78,99 -0,14% 78,60 79,45 79,10 78,99 79,00 644 37.608.557
5/6/2023 79,40 79,10 +0,19% 78,62 79,50 79,15 79,10 79,46 530 30.513.172
2/6/2023 79,07 78,95 +0,03% 78,82 79,74 79,10 78,95 79,26 467 37.161.982
1/6/2023 78,00 78,93 +1,19% 77,82 79,19 78,67 78,95 79,00 988 43.428.449
31/5/2023 77,81 78,00 +0,26% 77,81 79,19 78,23 77,96 78,00 566 32.931.085
30/5/2023 78,70 77,80 -0,70% 77,80 79,13 78,44 77,82 78,09 2.845 73.346.568
29/5/2023 79,86 78,35 -1,93% 78,30 79,87 78,96 78,35 78,49 1.203 79.854.189
26/5/2023 79,50 79,89 +1,06% 78,84 79,97 79,31 79,87 79,89 503 44.402.585
25/5/2023 79,02 79,05 -1,16% 78,57 79,50 78,98 79,05 79,46 707 53.395.406
24/5/2023 79,98 79,98 0,00% 79,65 80,40 79,90 79,80 79,99 870 107.539.784
23/5/2023 80,39 79,98 -0,51% 79,50 80,50 80,01 79,73 79,98 873 84.518.313
22/5/2023 80,00 80,39 +0,49% 79,57 80,89 80,12 80,18 80,39 780 151.525.233
19/5/2023 79,52 80,00 +0,76% 79,40 80,25 79,76 79,97 80,00 1.601 86.475.631
18/5/2023 79,95 79,40 -0,69% 79,18 79,95 79,49 79,40 79,42 3.680 107.710.072
17/5/2023 79,72 79,95 +0,30% 79,71 80,50 80,12 79,91 79,95 1.866 54.283.351
16/5/2023 80,51 79,71 -0,36% 79,31 83,04 80,57 79,71 80,25 1.240 80.211.995
15/5/2023 79,89 80,00 +0,52% 78,15 81,33 79,74 79,98 80,00 1.788 97.335.542
12/5/2023 79,06 79,59 -0,70% 79,06 80,40 79,84 79,58 79,59 741 52.393.894
11/5/2023 78,47 80,15 +2,21% 78,47 80,40 79,94 80,15 80,39 3.879 68.486.992
10/5/2023 79,79 78,42 -1,73% 78,06 80,37 78,61 78,42 78,87 1.978 80.552.697
9/5/2023 77,80 79,80 +2,87% 77,80 79,85 78,98 79,24 79,80 468 21.159.008
8/5/2023 77,65 77,57 -0,17% 77,31 78,98 77,91 77,57 77,73 1.021 51.203.791
5/5/2023 77,48 77,70 +0,71% 77,22 77,87 77,40 77,65 77,70 618 72.075.758
4/5/2023 77,99 77,15 -0,58% 77,08 77,99 77,57 77,15 77,48 800 40.432.467
3/5/2023 78,00 77,60 -0,50% 77,01 78,82 77,95 77,60 77,88 994 54.320.245
2/5/2023 77,86 77,99 +0,18% 77,11 79,89 79,35 77,95 77,99 1.316 94.355.775
28/4/2023 76,83 77,85 +1,33% 76,66 78,65 77,47 77,80 77,85 765 53.940.500
27/4/2023 76,55 76,83 +0,42% 76,50 77,82 76,75 76,82 76,83 1.548 59.473.366
26/4/2023 78,00 76,51 -1,91% 76,50 79,60 77,65 76,51 76,65 1.213 99.349.592
25/4/2023 80,00 78,00 -2,12% 77,75 80,00 78,62 78,00 78,50 1.229 74.437.890
24/4/2023 80,01 79,69 -0,76% 78,70 80,98 79,88 79,69 79,73 1.137 73.254.876
20/4/2023 86,30 80,30 -6,95% 78,01 86,99 81,87 80,30 80,80 4.753 361.669.872
19/4/2023 86,40 86,30 -0,12% 86,30 87,88 86,95 86,30 87,12 888 63.417.696
18/4/2023 85,97 86,40 +0,47% 85,05 86,88 86,26 86,40 86,42 1.037 45.746.667
17/4/2023 85,33 86,00 +0,79% 85,32 86,00 85,92 85,99 86,00 705 65.786.225
14/4/2023 85,99 85,33 -0,45% 84,20 86,00 85,27 85,21 85,33 2.041 89.169.158
13/4/2023 85,11 85,72 +0,74% 85,02 86,00 85,63 85,72 85,73 404 28.800.154
12/4/2023 85,94 85,09 -1,00% 84,33 85,94 84,89 84,90 85,09 654 37.744.049
11/4/2023 84,62 85,95 +1,57% 84,20 86,00 85,64 85,85 85,95 502 45.826.720
10/4/2023 83,68 84,62 +1,11% 83,40 84,69 84,05 84,62 84,69 510 33.985.152
6/4/2023 84,48 83,69 +0,41% 83,45 84,80 84,07 83,50 83,69 540 28.013.339
5/4/2023 83,55 83,35 -0,24% 83,10 84,43 83,70 83,35 84,43 634 49.015.951
4/4/2023 83,20 83,55 +0,42% 83,15 83,98 83,50 83,40 83,55 658 42.661.249
3/4/2023 83,18 83,20 +0,06% 83,16 83,91 83,40 83,20 83,57 652 42.794.009
31/3/2023 83,58 83,15 -0,49% 82,93 84,17 83,35 83,15 83,48 777 94.219.225
30/3/2023 84,00 83,56 -0,57% 83,55 84,04 83,75 83,56 83,90 338 48.752.258
29/3/2023 84,90 84,04 -0,17% 83,02 84,90 83,41 84,04 84,06 906 59.347.990
28/3/2023 84,31 84,18 -0,14% 83,52 84,31 83,95 83,90 84,00 538 44.908.572
27/3/2023 85,40 84,30 -2,51% 84,00 85,40 84,52 84,29 84,30 742 63.114.106
24/3/2023 86,57 86,47 +0,99% 85,40 86,80 86,35 86,41 86,47 481 20.941.030
23/3/2023 86,50 85,62 -1,02% 85,60 86,94 86,48 85,62 86,47 535 43.277.578
22/3/2023 85,15 86,50 +0,52% 85,15 86,69 86,35 86,50 86,70 464 36.328.954
21/3/2023 84,69 86,05 +1,45% 84,69 86,09 85,64 86,04 86,07 307 26.977.614
20/3/2023 85,62 84,82 -0,90% 84,82 86,39 85,96 84,82 86,14 526 49.105.624
17/3/2023 86,23 85,59 -0,88% 84,80 86,60 85,77 85,59 86,03 1.001 88.377.662
16/3/2023 85,90 86,35 +0,09% 85,15 86,44 85,89 86,01 86,35 720 50.805.031
15/3/2023 85,01 86,27 +1,46% 85,01 86,30 86,04 86,27 86,28 420 23.833.114
14/3/2023 85,00 85,03 +0,79% 84,37 85,05 84,79 84,93 85,03 416 23.843.615
13/3/2023 85,13 84,36 -0,78% 84,30 85,13 84,65 84,35 84,36 572 40.802.916
10/3/2023 85,10 85,02 -0,09% 84,50 86,35 85,01 84,90 85,02 638 52.303.209
9/3/2023 85,21 85,10 +0,12% 84,54 86,48 85,34 85,10 85,45 716 45.234.967
8/3/2023 84,22 85,00 +0,93% 84,01 85,99 84,86 84,83 85,00 1.610 45.489.458
7/3/2023 84,30 84,22 -0,08% 83,90 86,53 85,02 84,22 85,08 1.042 71.414.917
6/3/2023 83,95 84,29 +0,43% 83,95 84,47 84,24 84,10 84,29 647 17.573.266
3/3/2023 83,84 83,93 +0,08% 83,22 84,76 83,84 83,93 84,31 761 45.282.884
2/3/2023 84,18 83,86 -0,39% 83,02 84,46 83,61 83,26 83,86 521 57.612.140
1/3/2023 84,98 84,19 -0,50% 83,11 85,76 83,66 83,61 84,19 1.349 92.646.434
28/2/2023 85,69 84,61 -0,42% 84,61 85,99 85,47 84,61 85,20 613 36.951.898
27/2/2023 85,00 84,97 -0,04% 84,05 85,88 85,17 84,52 84,97 492 38.814.968
24/2/2023 83,81 85,00 +1,93% 83,39 85,90 84,19 85,00 85,25 881 66.169.513
23/2/2023 83,88 83,39 -0,54% 83,39 84,09 83,76 83,39 83,81 704 40.658.158
22/2/2023 84,00 83,84 -0,46% 82,87 84,47 83,51 83,16 83,84 1.160 67.363.500
17/2/2023 85,31 84,23 -1,27% 83,66 85,56 84,29 84,23 84,24 841 73.526.587
16/2/2023 84,99 85,31 +0,36% 83,58 85,50 85,12 85,12 85,31 651 44.520.823
15/2/2023 83,87 85,00 +2,78% 83,23 85,49 84,18 84,05 85,00 787 73.434.037
14/2/2023 83,26 82,70 -0,36% 82,62 83,94 83,06 82,70 83,30 862 45.746.409
13/2/2023 83,40 83,00 -0,44% 82,82 84,98 83,61 82,84 83,00 1.684 77.297.497
10/2/2023 83,30 83,37 +0,08% 82,80 83,40 82,95 83,34 83,37 827 48.468.519
9/2/2023 83,17 83,30 +0,28% 83,00 83,86 83,32 83,25 83,29 343 23.457.051
8/2/2023 84,00 83,07 -1,47% 83,07 84,13 83,73 83,07 84,00 404 25.088.273
7/2/2023 84,50 84,31 -0,15% 83,50 85,39 84,47 84,31 84,59 510 31.018.476
6/2/2023 83,75 84,44 +1,22% 83,42 84,60 83,97 84,00 84,44 444 36.015.945
3/2/2023 83,48 83,42 +0,10% 83,34 83,80 83,54 83,42 83,70 573 33.076.107
2/2/2023 83,47 83,34 -0,16% 83,00 83,79 83,53 83,34 83,65 308 27.107.404
1/2/2023 82,81 83,47 +0,70% 82,78 83,92 83,18 82,86 83,47 1.500 60.506.872
31/1/2023 82,71 82,89 +0,22% 82,71 83,72 83,24 82,87 82,89 1.073 51.688.264
30/1/2023 83,09 82,71 -0,46% 82,61 83,71 82,94 82,71 82,99 684 51.418.030
27/1/2023 82,85 83,09 +0,29% 82,72 83,55 83,02 83,09 83,26 369 22.599.736
26/1/2023 83,35 82,85 -0,18% 82,80 83,39 83,04 82,85 83,15 697 44.745.390
25/1/2023 83,97 83,00 -1,78% 82,50 83,97 83,27 83,00 83,02 804 48.239.661
24/1/2023 84,40 84,50 +0,01% 82,75 84,94 83,85 84,50 84,90 720 37.315.623
23/1/2023 83,64 84,49 +1,86% 83,00 85,30 84,22 84,05 84,49 689 46.332.920

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.