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: 4 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.

CBOP11 - FII CBOP PAX - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 24,42 23,73 -2,87% 23,73 24,43 23,98 23,73 25,80 5 71.960
5/9/2025 23,74 24,43 +2,91% 23,72 24,43 23,78 23,90 25,81 6 430.513
4/9/2025 24,90 23,74 -4,66% 23,72 25,88 23,87 23,72 25,80 21 405.790
3/9/2025 24,73 24,90 +5,02% 24,73 25,89 25,21 23,73 24,90 12 231.967
2/9/2025 23,69 23,71 -1,17% 23,69 25,90 23,80 23,75 25,89 16 557.138
1/9/2025 21,52 23,99 -3,92% 21,52 23,99 22,68 23,69 25,00 12 313.114
29/8/2025 24,48 24,97 +1,92% 23,98 24,97 24,47 23,06 24,97 12 477.190
28/8/2025 24,50 24,50 0,00% 24,50 24,50 24,50 23,80 24,49 1 2.450
27/8/2025 23,02 24,50 +3,46% 23,02 24,50 24,38 24,50 24,94 10 719.432
26/8/2025 23,69 23,68 0,00% 23,68 23,69 23,68 23,01 23,68 2 9.475
25/8/2025 23,00 23,68 +2,96% 23,00 23,68 23,04 23,03 23,68 8 274.181
22/8/2025 23,01 23,00 +0,04% 23,00 23,02 23,00 23,00 23,69 15 1.488.110
21/8/2025 23,71 22,99 0,00% 22,99 23,71 22,99 23,00 23,69 36 6.669.572
20/8/2025 22,99 22,99 0,00% 22,99 23,00 22,99 22,99 23,72 14 604.740
19/8/2025 22,99 22,99 0,00% 22,99 22,99 22,99 22,99 23,00 20 2.724.315
18/8/2025 23,71 22,99 +2,45% 21,59 23,71 22,48 22,99 23,00 30 418.283
15/8/2025 22,45 22,44 -2,31% 22,44 22,45 22,44 22,44 22,90 3 24.691
14/8/2025 23,71 22,97 0,00% 22,97 23,72 23,27 22,70 22,97 10 46.558
13/8/2025 22,57 22,97 +1,77% 22,04 22,99 22,75 22,97 23,72 153 1.654.424
12/8/2025 22,57 22,57 0,00% 22,57 22,60 22,57 22,11 23,71 55 1.151.101
11/8/2025 22,58 22,57 -0,04% 22,57 23,00 22,65 22,57 23,72 499 1.434.260
8/8/2025 22,03 22,58 +2,64% 21,57 22,59 21,81 22,58 24,97 144 445.005
7/8/2025 23,10 22,00 -2,91% 21,93 23,10 22,03 22,01 23,62 6 264.445
6/8/2025 22,71 22,66 -5,58% 22,66 22,71 22,68 21,72 24,99 5 49.912
5/8/2025 22,56 24,00 +0,50% 22,56 24,00 23,93 23,24 25,00 21 1.275.599
4/8/2025 23,95 23,88 +3,33% 23,88 23,95 23,91 22,57 23,92 2 4.783
1/8/2025 23,12 23,11 -0,47% 23,11 23,12 23,11 22,56 23,11 5 60.100
31/7/2025 22,82 23,22 +1,75% 22,53 23,30 23,13 23,22 23,30 25 279.900
30/7/2025 23,42 22,82 +1,29% 22,81 23,42 22,95 22,55 23,27 3 29.837
29/7/2025 22,53 22,53 +0,04% 22,52 22,53 22,52 22,52 22,53 3 13.516
28/7/2025 22,80 22,52 -7,33% 22,50 23,09 22,58 22,50 23,63 16 153.590
25/7/2025 22,78 24,30 +4,52% 22,51 24,30 23,26 24,00 24,31 30 288.492
24/7/2025 24,35 23,25 -3,53% 23,02 24,35 23,34 23,01 24,94 7 44.361
22/7/2025 24,30 24,10 +0,17% 22,99 24,30 24,00 22,51 24,31 23 3.235.864
21/7/2025 22,29 24,06 +7,22% 21,21 24,06 23,34 24,06 24,14 24 368.782
18/7/2025 23,06 22,44 -1,67% 22,44 23,06 22,93 22,44 23,07 3 22.936
17/7/2025 22,50 22,82 +1,42% 22,50 22,83 22,77 22,50 24,88 6 34.164
16/7/2025 24,94 22,50 -9,78% 22,02 24,94 22,82 22,08 23,05 29 301.280
15/7/2025 22,79 24,94 +10,89% 22,79 24,98 24,51 22,49 24,93 7 492.753
14/7/2025 24,44 22,49 +2,79% 22,49 24,44 23,46 21,88 23,99 2 14.079
11/7/2025 23,01 21,88 -4,87% 20,78 24,49 21,56 21,10 21,88 23 414.038
10/7/2025 22,01 23,00 +4,55% 20,76 23,00 22,28 23,00 24,59 18 423.501
9/7/2025 22,01 22,00 +6,28% 22,00 22,01 22,00 22,01 22,52 3 437.827
8/7/2025 22,52 20,70 -8,04% 20,70 22,53 22,09 20,70 22,48 32 2.469.831
7/7/2025 22,53 22,51 0,00% 22,02 22,53 22,18 22,03 22,52 17 142.009
4/7/2025 23,14 22,51 -2,72% 22,38 23,14 23,09 22,51 23,04 18 65.028.951
3/7/2025 23,39 23,14 0,00% 23,14 23,39 23,34 23,14 24,62 3 14.009
2/7/2025 23,00 23,14 -1,62% 22,00 24,64 22,31 23,14 24,63 25 644.836
1/7/2025 22,73 23,52 +4,53% 22,73 23,52 23,06 23,01 23,52 14 892.497
30/6/2025 22,12 22,50 +0,94% 22,12 23,00 22,28 22,18 22,99 11 191.624
27/6/2025 23,50 22,29 -5,15% 22,14 24,79 22,56 22,22 25,43 23 782.957
26/6/2025 25,99 23,50 -3,77% 23,50 25,99 24,24 23,50 24,59 31 169.690
25/6/2025 24,42 24,42 -6,08% 24,42 25,50 24,57 22,12 24,42 20 383.425
24/6/2025 26,49 26,00 +1,80% 25,39 26,49 25,61 25,38 25,47 38 591.704
23/6/2025 26,25 25,54 -2,18% 25,54 26,25 25,56 25,51 26,19 8 122.733
20/6/2025 26,49 26,11 +0,42% 25,51 26,49 25,96 25,51 26,12 14 233.658
18/6/2025 26,01 26,00 -0,04% 26,00 26,60 26,00 25,62 26,49 9 793.114
17/6/2025 26,81 26,01 -2,73% 26,01 26,81 26,59 26,02 26,80 12 207.415
16/6/2025 26,74 26,74 -0,41% 26,54 26,74 26,73 26,53 26,74 14 1.596.045
13/6/2025 26,73 26,85 +0,45% 26,73 26,85 26,74 26,85 28,46 3 18.724
12/6/2025 26,72 26,73 +0,04% 26,72 27,17 26,89 26,73 27,00 13 387.254
11/6/2025 26,72 26,72 0,00% 26,72 26,99 26,76 26,72 26,99 12 171.288
10/6/2025 28,52 26,72 0,00% 26,72 28,52 26,82 26,72 26,84 7 142.166
9/6/2025 26,72 26,72 0,00% 26,72 27,41 26,80 26,72 27,45 16 385.973
6/6/2025 28,68 26,72 -4,54% 26,71 28,69 26,98 26,72 26,98 20 760.935
5/6/2025 26,67 27,99 +2,83% 26,67 27,99 27,05 26,71 27,61 14 332.754
4/6/2025 27,22 27,22 -4,79% 27,22 27,22 27,22 26,95 28,30 3 381.080
3/6/2025 28,89 28,59 0,00% 28,59 28,89 28,67 28,59 28,90 4 106.113
2/6/2025 26,86 28,59 -1,18% 25,99 28,59 26,15 25,63 42,97 15 7.336.565
30/5/2025 27,10 28,93 +6,75% 27,10 28,96 28,94 27,35 28,71 19 82.592.298
29/5/2025 27,13 27,10 +0,52% 26,05 27,13 26,33 27,10 27,90 55 1.601.324
28/5/2025 27,18 26,96 -0,81% 26,96 27,18 27,13 26,96 27,04 7 97.678
27/5/2025 27,19 27,18 -0,04% 27,18 27,19 27,18 26,96 27,18 4 51.644
26/5/2025 27,19 27,19 -0,04% 27,19 27,20 27,19 26,95 27,20 4 62.538
23/5/2025 27,20 27,20 +0,41% 27,20 27,20 27,20 26,06 27,20 2 87.040
22/5/2025 27,05 27,09 +0,07% 27,05 27,84 27,09 26,06 27,80 9 47.993.988
21/5/2025 27,07 27,07 +0,26% 27,05 27,07 27,06 27,05 27,80 4 35.184
20/5/2025 27,87 27,00 +3,21% 27,00 27,88 27,74 26,10 27,80 11 135.952
19/5/2025 26,23 26,16 +0,73% 25,97 26,23 26,05 26,16 27,88 180 4.758.405
16/5/2025 26,50 25,97 -2,00% 25,97 26,50 26,00 25,97 25,99 14 582.523
15/5/2025 26,51 26,50 +1,92% 26,48 26,51 26,49 26,48 26,50 7 90.089
14/5/2025 26,01 26,00 +0,74% 26,00 26,01 26,00 26,01 27,40 2 7.801
13/5/2025 26,07 25,81 -1,04% 25,81 26,07 25,82 26,00 27,60 2 103.292
12/5/2025 28,96 26,08 -1,58% 26,08 28,96 26,27 26,10 27,76 7 123.471
9/5/2025 26,50 26,50 0,00% 26,50 26,50 26,50 26,50 26,90 3 29.150
8/5/2025 24,41 26,50 +4,41% 24,41 26,50 25,41 25,00 28,98 5 76.246
7/5/2025 24,94 25,38 -4,19% 24,82 25,39 25,26 24,81 26,50 8 199.606
6/5/2025 24,81 26,49 +6,13% 24,80 26,49 24,87 24,80 26,50 6 116.899
5/5/2025 24,91 24,96 +0,20% 24,90 25,23 24,95 24,90 43,09 15 2.794.986
2/5/2025 24,91 24,91 -0,40% 24,91 24,91 24,91 24,91 43,09 2 9.964
29/4/2025 25,05 25,01 +0,04% 25,01 25,05 25,04 25,01 37,39 4 25.042
28/4/2025 24,86 25,00 0,00% 24,86 25,00 24,99 24,85 30,00 5 292.431
24/4/2025 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 39,87 2 355.000
23/4/2025 24,56 25,00 +1,79% 24,56 25,00 24,99 24,58 27,00 5 17.183.622
22/4/2025 24,57 24,56 +0,20% 24,56 25,61 25,12 24,57 37,89 7 178.363
17/4/2025 24,52 24,51 -3,66% 24,51 25,59 25,18 24,52 25,59 9 632.085
16/4/2025 25,46 25,44 +3,84% 25,43 25,46 25,44 24,51 25,41 5 63.607
15/4/2025 23,53 24,50 -1,53% 23,53 25,46 23,56 24,50 25,00 19 32.934.667
14/4/2025 24,97 24,88 +5,83% 23,51 24,97 23,53 23,51 24,89 19 86.998.988
11/4/2025 23,52 23,51 0,00% 23,51 23,54 23,51 23,51 24,90 11 884.000
10/4/2025 25,00 23,51 -7,73% 21,99 25,00 23,48 23,51 23,53 25 2.731.278
8/4/2025 25,52 25,48 -0,16% 25,47 25,52 25,48 21,38 25,47 5 63.710
7/4/2025 22,73 25,52 +12,52% 21,30 25,52 21,86 21,31 25,52 14 1.287.650
4/4/2025 21,30 22,68 +6,48% 21,30 22,68 21,58 21,32 22,50 8 423.138
3/4/2025 21,30 21,30 0,00% 21,30 21,30 21,30 21,32 22,73 4 300.330
2/4/2025 21,31 21,30 0,00% 21,30 21,31 21,30 21,30 22,73 5 643.463
1/4/2025 21,46 21,30 -1,21% 20,89 21,46 21,16 21,30 21,40 27 347.050
31/3/2025 21,34 21,56 +2,08% 21,12 22,92 22,25 21,18 22,80 8 122.428
28/3/2025 22,98 21,12 -0,05% 21,12 22,99 21,15 21,12 21,50 17 914.034
27/3/2025 21,13 21,13 +0,05% 21,13 21,13 21,13 21,13 21,50 3 95.122
26/3/2025 21,15 21,12 0,00% 21,12 21,15 21,13 21,12 21,30 17 1.348.476
25/3/2025 23,00 21,12 -2,90% 21,12 23,00 21,93 21,12 22,01 29 4.244.673
24/3/2025 22,04 21,75 -3,29% 21,01 22,04 21,72 21,50 23,90 4 32.593
21/3/2025 22,48 22,49 +7,10% 22,48 22,49 22,49 21,00 21,50 7 85.476
20/3/2025 21,02 21,00 -0,05% 21,00 21,02 21,00 21,00 21,20 9 386.421
19/3/2025 21,00 21,01 +0,05% 21,00 23,89 21,02 21,00 23,80 10 487.850
18/3/2025 20,90 21,00 +0,48% 20,90 21,00 20,94 21,00 23,90 13 9.440.871
17/3/2025 20,90 20,90 0,00% 20,90 20,95 20,92 20,92 25,35 9 600.581
14/3/2025 20,90 20,90 0,00% 20,90 20,90 20,90 20,91 25,00 1 4.180
13/3/2025 21,10 20,90 0,00% 20,90 21,10 21,07 20,90 25,40 5 120.130
12/3/2025 20,91 20,90 0,00% 20,90 20,91 20,90 20,90 25,47 4 41.803
11/3/2025 20,96 20,90 -0,29% 20,90 20,96 20,90 20,90 24,00 8 436.862
10/3/2025 20,90 20,96 +0,29% 20,90 21,99 21,12 20,95 23,00 11 266.124
7/3/2025 20,90 20,90 0,00% 20,90 20,90 20,90 20,95 21,98 3 365.750
6/3/2025 21,99 20,90 +0,29% 20,60 21,99 20,86 20,90 21,97 35 154.393
5/3/2025 20,50 20,84 +1,17% 20,50 20,84 20,80 20,51 21,50 2 22.890
28/2/2025 21,01 20,60 -1,90% 20,60 21,01 20,67 20,60 21,96 12 407.386
27/2/2025 21,00 21,00 0,00% 21,00 21,00 21,00 21,00 21,99 1 8.400
26/2/2025 20,90 21,00 0,00% 20,90 21,99 20,97 21,00 21,99 5 184.568
25/2/2025 20,99 21,00 +2,34% 20,99 21,00 20,99 20,90 21,99 8 797.990
24/2/2025 20,65 20,52 -0,63% 20,10 21,30 20,88 20,51 21,50 28 2.526.858
21/2/2025 20,64 20,65 -1,15% 20,59 21,29 20,63 20,60 20,65 13 336.319
20/2/2025 20,39 20,89 +0,38% 20,10 20,89 20,58 20,13 21,58 36 800.712
19/2/2025 21,16 20,81 -3,66% 20,81 21,59 21,46 20,81 21,58 5 111.598
18/2/2025 21,60 21,60 0,00% 21,60 21,60 21,60 20,15 21,60 3 32.400
17/2/2025 21,59 21,60 +0,19% 20,08 21,60 21,29 20,80 21,64 56 934.816
14/2/2025 20,51 21,56 +2,52% 20,50 21,56 20,81 21,00 21,60 27 1.423.808
13/2/2025 21,00 21,03 +0,14% 20,20 21,03 20,92 20,08 21,03 14 221.801
12/2/2025 20,92 21,00 +0,43% 20,50 21,64 20,84 20,21 21,49 26 610.858
11/2/2025 22,53 20,91 +0,53% 20,91 22,53 21,30 20,91 21,00 19 221.527
10/2/2025 21,00 20,80 -14,75% 20,80 22,00 21,14 20,63 20,80 27 1.956.057
7/2/2025 24,40 24,40 -0,37% 24,40 24,40 24,40 20,54 24,38 3 17.080
6/2/2025 24,49 24,49 +14,33% 24,49 24,49 24,49 20,52 24,41 2 7.347
5/2/2025 21,32 21,42 +3,73% 20,54 21,42 21,04 20,55 24,98 14 277.743
3/2/2025 20,58 20,65 -1,71% 20,54 21,00 20,62 20,65 22,49 4 16.501
31/1/2025 21,22 21,01 -0,90% 21,01 21,50 21,16 21,01 23,38 17 558.882
30/1/2025 21,22 21,20 -0,09% 21,20 21,24 21,21 21,20 23,35 13 309.703
29/1/2025 21,27 21,22 +0,19% 21,22 21,27 21,24 21,20 23,39 2 4.249
28/1/2025 21,50 21,18 -2,40% 21,18 22,00 21,49 21,55 23,39 5 524.554
27/1/2025 21,14 21,70 -2,65% 21,14 21,70 21,37 21,95 23,40 6 17.098
24/1/2025 22,21 22,29 +0,36% 21,15 23,00 21,55 21,37 23,40 22 303.858
23/1/2025 21,38 22,21 +3,88% 21,38 22,21 22,15 21,31 22,21 9 498.597
22/1/2025 21,38 21,38 -0,05% 21,38 21,38 21,38 21,31 21,38 1 4.276
21/1/2025 21,47 21,39 -0,42% 21,39 21,48 21,41 21,04 21,40 4 17.133
20/1/2025 21,50 21,48 -3,55% 21,26 21,50 21,28 21,25 21,50 9 378.838
17/1/2025 21,02 22,27 +5,95% 21,01 22,27 21,05 21,51 22,23 14 176.889
16/1/2025 21,01 21,02 0,00% 21,01 22,31 21,27 21,01 21,02 9 91.490
15/1/2025 22,39 21,02 -1,08% 21,02 22,39 21,73 21,01 23,32 5 21.736
14/1/2025 21,25 21,25 +0,05% 21,00 21,25 21,01 21,02 21,25 9 462.233
13/1/2025 20,84 21,24 +1,92% 20,84 21,25 20,98 21,02 22,00 16 2.785.353
10/1/2025 20,84 20,84 0,00% 20,84 21,20 20,84 20,84 21,13 19 452.395
9/1/2025 20,84 20,84 0,00% 20,84 21,96 21,45 20,84 20,96 15 1.812.784
8/1/2025 22,01 20,84 -5,27% 20,70 22,01 20,97 20,84 21,97 403 1.503.643
7/1/2025 22,00 22,00 0,00% 22,00 22,16 22,00 22,00 23,38 8 244.264
6/1/2025 21,94 22,00 +0,32% 21,94 22,48 22,05 22,00 23,08 5 13.235
3/1/2025 22,96 21,93 -4,57% 21,91 22,96 22,56 21,92 22,55 6 45.130
30/12/2024 24,08 22,98 -4,65% 22,00 24,08 22,12 22,00 23,07 50 754.293
27/12/2024 22,50 24,10 +7,11% 22,03 24,10 22,76 22,02 24,11 7 63.753
26/12/2024 25,50 22,50 -11,76% 22,50 25,50 23,60 22,50 24,11 16 49.577
23/12/2024 22,00 25,50 +15,86% 22,00 25,50 22,06 22,10 25,49 18 2.746.674
20/12/2024 22,01 22,01 +0,05% 22,00 22,01 22,00 22,00 25,57 13 748.161
19/12/2024 23,62 22,00 -7,25% 22,00 23,62 22,01 22,02 23,13 10 471.017
18/12/2024 22,88 23,72 +7,77% 22,00 23,72 22,33 22,00 23,50 16 663.281
17/12/2024 22,17 22,01 -0,77% 22,01 22,18 22,14 22,00 22,17 10 595.720
16/12/2024 22,18 22,18 -1,64% 22,00 22,18 22,02 22,01 22,18 15 385.448
13/12/2024 22,34 22,55 +2,36% 22,14 22,55 22,50 22,02 22,55 9 513.030
12/12/2024 22,12 22,03 -2,31% 22,00 22,12 22,02 22,03 22,52 9 162.976
11/12/2024 22,50 22,55 +0,22% 22,50 22,55 22,54 22,50 22,55 4 496.000
10/12/2024 22,55 22,50 0,00% 22,50 22,55 22,50 22,50 22,55 5 1.404.200
9/12/2024 22,01 22,50 0,00% 22,00 22,50 22,43 22,50 24,95 6 123.408
6/12/2024 22,00 22,50 +2,27% 22,00 22,50 22,37 22,04 23,41 6 199.153
5/12/2024 22,00 22,00 -0,23% 22,00 22,01 22,00 22,10 22,50 7 316.802
4/12/2024 22,11 22,05 -5,93% 22,00 22,11 22,01 22,06 22,50 9 686.864
3/12/2024 23,52 23,44 -0,38% 23,43 23,52 23,43 22,11 23,16 3 3.863.617
2/12/2024 23,75 23,53 -1,13% 21,51 23,80 22,80 22,11 23,50 19 403.695
29/11/2024 24,01 23,80 -2,62% 23,28 25,46 23,65 23,82 25,40 223 1.624.857
28/11/2024 24,44 24,44 +1,83% 24,00 24,44 24,43 24,01 25,47 6 456.940
27/11/2024 24,00 24,00 0,00% 24,00 24,29 24,00 24,00 25,47 6 6.475.258
26/11/2024 22,84 24,00 -2,04% 22,57 24,90 23,30 24,00 24,83 24 2.216.622
25/11/2024 24,50 24,50 0,00% 24,50 25,28 24,51 24,50 25,48 12 1.164.476
22/11/2024 24,52 24,50 -0,08% 24,50 24,56 24,51 24,50 26,34 12 340.730
21/11/2024 25,61 24,52 -5,69% 24,52 25,62 24,92 24,52 25,61 12 610.722
19/11/2024 26,54 26,00 0,00% 25,94 26,55 26,08 25,94 26,00 9 331.340
18/11/2024 25,95 26,00 -0,27% 25,07 26,00 25,47 25,74 26,98 807 2.983.408
14/11/2024 26,00 26,07 +0,27% 25,51 26,07 25,93 24,81 27,32 435 1.530.187
13/11/2024 26,00 26,00 0,00% 25,50 26,01 25,56 25,19 27,32 610 1.679.397
12/11/2024 26,00 26,00 +0,04% 24,81 26,00 25,83 25,16 27,32 278 878.484
11/11/2024 26,00 25,99 -0,04% 25,00 26,01 25,90 25,99 26,59 191 551.817
8/11/2024 25,99 26,00 0,00% 25,23 26,51 25,63 25,22 27,33 63 489.659
7/11/2024 26,69 26,00 +0,39% 24,50 26,69 25,32 24,80 27,00 131 567.184
6/11/2024 25,34 25,90 +2,17% 25,34 26,00 25,66 24,51 27,00 553 3.739.427
5/11/2024 24,39 25,35 +7,83% 22,57 25,35 23,77 23,57 25,34 113 2.047.174
4/11/2024 23,76 23,51 -2,20% 23,17 23,76 23,44 23,21 23,51 15 98.485
1/11/2024 24,20 24,04 -0,87% 24,04 24,20 24,19 24,04 24,79 7 389.572
31/10/2024 24,26 24,25 0,00% 24,25 24,26 24,25 24,25 24,27 3 807.847
30/10/2024 24,25 24,25 -0,04% 24,25 24,26 24,25 24,25 24,81 3 589.276
29/10/2024 24,30 24,26 -0,16% 24,25 24,30 24,25 24,25 25,33 11 1.768.230
28/10/2024 24,25 24,30 +0,21% 24,25 24,31 24,25 24,30 24,95 8 1.304.806
25/10/2024 24,27 24,25 0,00% 24,25 24,54 24,25 24,28 24,97 8 121.284
24/10/2024 24,26 24,25 0,00% 24,25 25,35 24,37 24,25 24,49 30 8.646.895
23/10/2024 24,72 24,25 -1,90% 24,25 24,99 24,33 24,26 24,79 16 1.231.166
22/10/2024 25,00 24,72 -1,12% 24,72 25,00 24,99 24,41 24,72 16 4.536.986
21/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 25,02 2 120.000
18/10/2024 25,00 25,00 -0,04% 25,00 25,39 25,02 25,00 25,37 11 162.660
17/10/2024 25,39 25,01 -1,50% 25,01 25,39 25,03 25,10 25,39 18 187.759
16/10/2024 25,01 25,39 +1,32% 25,00 25,39 25,01 25,03 25,40 15 4.653.411
15/10/2024 25,49 25,06 -1,73% 25,06 25,50 25,16 25,05 25,44 13 196.252
14/10/2024 25,83 25,50 -0,27% 25,00 25,83 25,41 25,02 25,50 34 4.043.599
11/10/2024 25,20 25,57 +1,35% 25,00 25,57 25,24 25,11 25,98 18 323.145
10/10/2024 26,04 25,23 -3,22% 25,03 26,04 25,78 25,20 25,97 3 18.046
9/10/2024 25,62 26,07 0,00% 25,17 26,07 25,63 25,26 26,05 7 123.057
8/10/2024 25,00 26,07 +3,33% 25,00 26,23 25,05 25,09 26,07 15 1.964.205
7/10/2024 26,48 25,23 -0,67% 25,02 26,48 25,62 25,02 26,27 38 522.835
4/10/2024 25,11 25,40 0,00% 25,00 25,40 25,02 25,05 25,40 12 1.286.246
3/10/2024 25,75 25,40 +1,56% 25,00 26,66 25,35 25,12 25,40 35 1.556.788
2/10/2024 25,00 25,01 +0,04% 25,00 27,03 25,17 25,01 26,79 20 694.926
1/10/2024 25,45 25,00 -1,77% 25,00 25,46 25,29 25,00 25,10 20 419.890
30/9/2024 25,70 25,45 -0,97% 25,45 25,72 25,69 25,45 25,70 18 2.070.708
26/9/2024 25,98 25,70 -1,08% 25,70 25,98 25,70 25,70 25,98 19 3.112.356
25/9/2024 25,70 25,98 +1,09% 25,70 26,88 26,35 25,81 26,79 7 34.260
24/9/2024 27,85 25,70 -5,10% 25,37 27,85 26,01 25,70 26,80 39 1.100.258
23/9/2024 27,00 27,08 +0,26% 26,72 27,14 26,97 27,08 27,13 13 455.892
20/9/2024 27,15 27,01 -0,52% 27,00 27,15 27,14 27,01 27,14 21 3.990.174
19/9/2024 27,16 27,15 0,00% 27,15 27,16 27,15 27,15 27,50 9 361.118
18/9/2024 27,16 27,15 0,00% 27,15 27,41 27,26 27,15 27,34 10 215.430
17/9/2024 27,30 27,15 -0,91% 27,15 27,30 27,15 27,16 27,41 12 496.913
16/9/2024 27,40 27,40 -0,07% 27,40 27,40 27,40 27,30 27,39 2 5.480
13/9/2024 27,98 27,42 +0,07% 27,42 27,98 27,79 27,16 27,63 3 8.338
12/9/2024 27,15 27,40 +0,11% 27,15 27,40 27,21 27,16 27,74 7 190.471
11/9/2024 27,15 27,37 +0,74% 27,15 27,37 27,25 27,15 27,83 14 2.452.749
10/9/2024 27,35 27,17 -1,91% 27,17 27,35 27,26 27,33 27,69 4 76.344
9/9/2024 27,53 27,70 0,00% 27,44 27,70 27,52 27,40 27,69 5 55.044
6/9/2024 27,65 27,70 -2,15% 27,65 27,70 27,65 27,51 27,97 6 88.490
5/9/2024 27,15 28,31 +2,02% 27,15 28,31 27,58 27,68 28,31 15 273.064
4/9/2024 27,78 27,75 -0,11% 27,00 27,79 27,55 27,16 28,01 23 619.929
3/9/2024 28,99 27,78 -0,79% 27,43 28,99 27,74 27,44 28,79 12 266.377
2/9/2024 27,97 28,00 -0,07% 27,49 28,00 27,62 27,69 29,49 24 1.038.643
30/8/2024 28,00 28,02 +0,07% 27,99 28,02 27,99 28,02 28,47 9 195.979
29/8/2024 27,99 28,00 +0,04% 27,99 28,00 27,99 27,99 28,02 4 33.596
28/8/2024 27,99 27,99 -0,39% 27,99 28,08 28,00 27,99 28,08 15 1.520.683
27/8/2024 28,01 28,10 +0,36% 28,00 28,10 28,01 28,01 28,24 5 58.836
26/8/2024 28,00 28,00 -0,18% 28,00 28,24 28,04 28,00 28,23 10 64.508
23/8/2024 27,99 28,05 +0,21% 27,99 28,41 28,01 28,04 28,27 17 487.448
22/8/2024 28,47 27,99 -0,92% 27,99 28,48 28,00 27,99 28,28 17 680.627
21/8/2024 27,99 28,25 +0,04% 27,99 28,48 28,26 28,25 28,48 14 330.648
20/8/2024 28,23 28,24 0,00% 28,23 28,26 28,24 28,24 28,25 15 759.681
19/8/2024 28,00 28,24 +0,86% 27,99 28,24 28,01 28,00 28,25 15 756.316
16/8/2024 28,06 28,00 -0,21% 28,00 28,20 28,02 28,00 28,19 12 476.460
15/8/2024 28,06 28,06 -0,50% 27,99 28,06 28,03 28,05 28,10 11 588.690
14/8/2024 28,25 28,20 -0,18% 28,06 28,47 28,24 28,20 28,25 6 166.649
13/8/2024 28,06 28,25 +0,68% 28,06 28,25 28,06 28,06 28,24 4 143.126
12/8/2024 28,05 28,06 0,00% 28,05 28,06 28,05 28,05 28,06 6 311.433
9/8/2024 27,99 28,06 0,00% 27,99 28,06 27,99 27,99 28,06 7 2.376.967
8/8/2024 28,07 28,06 +0,18% 27,99 28,07 28,00 27,99 28,06 16 1.321.725
7/8/2024 27,99 28,01 +0,07% 27,99 28,01 27,99 27,99 28,07 6 520.624
6/8/2024 28,02 27,99 -0,11% 27,99 28,02 27,99 27,99 28,01 19 1.746.588
5/8/2024 28,04 28,02 +0,11% 27,99 28,04 27,99 27,99 28,02 11 319.115
2/8/2024 27,40 27,99 +0,11% 27,40 27,99 27,71 27,99 28,04 29 1.363.508
1/8/2024 27,95 27,96 -0,82% 27,95 28,01 27,96 27,96 28,01 8 86.701
31/7/2024 28,02 28,19 -0,04% 28,01 28,53 28,12 27,70 28,19 11 236.240
30/7/2024 28,79 28,20 +0,04% 28,20 28,80 28,27 28,01 28,20 9 183.772
29/7/2024 28,00 28,19 +0,57% 28,00 28,19 28,02 28,01 28,19 8 781.773
26/7/2024 28,00 28,03 +0,11% 28,00 28,03 28,00 28,00 28,19 10 411.653
25/7/2024 27,40 28,00 +2,19% 27,40 28,01 27,84 28,00 28,01 24 300.736
24/7/2024 27,40 27,40 -0,65% 27,40 27,40 27,40 27,40 27,58 5 679.520
23/7/2024 27,41 27,58 +0,55% 27,40 27,58 27,44 27,40 28,78 8 178.399
22/7/2024 27,40 27,43 +0,11% 27,40 28,78 27,42 27,41 28,18 22 1.316.491
19/7/2024 27,42 27,40 -0,40% 27,40 27,42 27,40 27,41 28,19 8 734.385
18/7/2024 27,51 27,51 0,00% 27,45 27,51 27,46 27,51 28,99 6 461.412
17/7/2024 27,42 27,51 +0,33% 27,40 29,48 27,75 27,43 28,19 20 2.173.493
16/7/2024 28,20 27,42 -2,77% 27,41 28,20 27,54 27,42 28,00 17 212.130
15/7/2024 27,41 28,20 +1,92% 27,41 28,20 27,84 27,50 28,20 19 1.770.959
12/7/2024 27,41 27,67 +0,95% 27,41 27,67 27,43 27,45 27,59 5 252.369
11/7/2024 27,41 27,41 -1,05% 27,41 27,70 27,44 27,41 27,70 11 735.436
10/7/2024 27,70 27,70 -0,11% 27,70 27,70 27,70 27,43 27,69 1 16.620
9/7/2024 27,73 27,73 0,00% 27,73 27,73 27,73 27,44 27,73 3 11.092
8/7/2024 27,63 27,73 -1,67% 27,40 27,73 27,44 27,41 27,99 15 288.132
5/7/2024 28,05 28,20 +0,75% 28,05 28,40 28,24 27,23 28,00 7 42.374
4/7/2024 27,65 27,99 +1,19% 27,33 28,89 27,70 27,20 27,99 13 917.128
3/7/2024 27,53 27,66 +0,47% 27,20 27,69 27,60 27,17 27,66 7 102.123
2/7/2024 27,17 27,53 -0,07% 27,17 27,53 27,19 27,20 27,56 7 160.426
1/7/2024 27,21 27,55 +1,21% 27,20 27,72 27,47 27,17 27,71 17 250.057
28/6/2024 27,23 27,22 0,00% 27,17 27,23 27,18 27,17 27,22 11 97.869
27/6/2024 27,22 27,22 +0,18% 27,17 27,22 27,19 27,19 27,22 5 21.753
26/6/2024 27,17 27,17 -0,22% 27,16 27,21 27,16 27,16 27,22 7 459.046
25/6/2024 27,20 27,23 +0,11% 27,16 27,23 27,22 27,17 27,22 12 152.455
24/6/2024 27,24 27,20 -0,15% 27,17 27,24 27,20 27,16 27,20 9 193.144
21/6/2024 27,25 27,24 0,00% 27,24 27,25 27,24 27,17 27,20 7 321.519
20/6/2024 27,20 27,24 -0,04% 27,16 27,24 27,16 27,17 27,24 11 5.128.574
19/6/2024 27,17 27,25 +0,33% 27,16 27,25 27,16 27,18 27,25 14 3.126.559
18/6/2024 27,11 27,16 -0,40% 27,11 27,51 27,48 27,16 27,48 13 2.278.820
17/6/2024 27,11 27,27 -0,76% 27,11 27,27 27,13 27,14 27,46 9 40.704
14/6/2024 27,36 27,48 +0,59% 27,36 27,48 27,45 27,40 27,52 4 16.473
13/6/2024 27,31 27,32 +0,04% 27,15 27,32 27,27 27,32 28,07 12 155.447
12/6/2024 27,50 27,31 -1,59% 27,31 27,50 27,49 27,50 27,75 7 1.047.448
11/6/2024 27,77 27,75 -0,89% 27,75 27,82 27,76 27,75 28,14 12 363.730
10/6/2024 27,91 28,00 +0,32% 27,01 28,00 27,77 27,11 28,29 35 977.792
7/6/2024 27,93 27,91 -0,32% 27,90 27,93 27,90 27,90 28,28 4 513.381
6/6/2024 28,01 28,00 -0,32% 28,00 28,29 28,00 28,00 28,11 19 666.538
5/6/2024 28,02 28,09 -0,67% 28,02 28,11 28,09 28,01 28,09 20 1.615.711
4/6/2024 28,10 28,28 +0,75% 28,09 28,30 28,10 28,10 28,29 15 2.200.257
3/6/2024 28,20 28,07 -0,78% 28,07 29,33 28,13 28,08 28,09 15 3.230.123
31/5/2024 28,36 28,29 +0,60% 28,12 28,36 28,18 28,20 28,32 24 171.916
29/5/2024 28,13 28,12 -0,04% 28,12 28,18 28,12 28,12 28,37 11 163.146
28/5/2024 28,12 28,13 +0,04% 28,12 28,49 28,21 28,12 28,13 24 1.244.376
27/5/2024 28,13 28,12 -0,04% 28,12 28,13 28,12 28,12 28,13 22 3.042.808
24/5/2024 28,12 28,13 0,00% 28,12 28,27 28,13 28,13 28,48 11 135.025
23/5/2024 28,13 28,13 0,00% 28,12 28,15 28,12 28,13 28,27 10 216.591
22/5/2024 28,15 28,13 -0,07% 28,12 28,51 28,13 28,13 28,59 11 801.777
21/5/2024 28,33 28,15 -2,60% 28,15 28,51 28,24 28,15 28,51 15 1.322.089
20/5/2024 28,30 28,90 +0,07% 28,14 28,91 28,87 28,90 29,04 13 216.543
17/5/2024 28,35 28,88 -0,21% 28,12 28,89 28,21 28,40 28,89 17 750.600
16/5/2024 28,13 28,94 +2,92% 28,12 29,04 28,50 28,36 29,04 12 168.182
15/5/2024 29,22 28,12 -3,73% 28,12 29,23 28,33 28,12 28,62 20 702.680
14/5/2024 29,23 29,21 -0,03% 29,21 29,23 29,22 28,51 29,19 4 140.295
13/5/2024 29,31 29,22 -0,27% 28,00 29,31 28,24 28,15 29,22 28 703.257
10/5/2024 29,92 29,30 -0,44% 29,30 29,92 29,48 28,47 29,89 23 235.869
9/5/2024 29,43 29,43 -1,34% 29,43 29,43 29,43 29,55 29,83 1 2.943
8/5/2024 30,00 29,83 -0,57% 29,83 30,00 29,97 28,50 29,83 9 680.464
7/5/2024 30,00 30,00 0,00% 30,00 30,00 30,00 30,00 30,04 5 87.000
6/5/2024 30,00 30,00 0,00% 30,00 30,00 30,00 30,00 30,16 4 297.000
3/5/2024 28,41 30,00 +5,08% 28,41 30,01 29,74 30,00 30,25 20 2.061.501
2/5/2024 28,80 28,55 -1,28% 28,55 28,81 28,76 28,46 28,54 9 143.824
30/4/2024 28,60 28,92 +1,12% 28,59 28,92 28,60 28,59 28,92 14 760.786
29/4/2024 28,61 28,60 -0,03% 28,59 28,98 28,60 28,60 29,35 19 1.007.009
26/4/2024 28,61 28,61 +0,03% 28,60 28,62 28,61 28,61 29,41 6 114.446
25/4/2024 29,01 28,60 -1,41% 28,60 29,01 28,98 28,60 29,01 6 86.948
24/4/2024 29,00 29,01 +0,03% 29,00 29,01 29,00 29,00 29,01 4 78.323
23/4/2024 29,00 29,00 -0,38% 28,60 29,00 28,98 28,61 29,63 17 3.153.245
22/4/2024 29,81 29,11 -2,35% 29,11 29,81 29,21 29,12 29,69 9 359.292
19/4/2024 29,86 29,81 -0,20% 29,81 30,24 29,90 29,80 30,24 9 221.273
18/4/2024 29,05 29,87 +2,86% 29,04 29,87 29,34 29,14 30,25 15 510.641
17/4/2024 29,50 29,04 -1,56% 29,04 30,00 29,63 29,05 29,51 31 767.456
16/4/2024 29,24 29,50 +0,89% 29,00 30,00 29,81 29,21 29,50 47 5.163.264
15/4/2024 29,51 29,24 +0,07% 29,24 29,51 29,39 29,24 29,47 22 473.335
12/4/2024 29,58 29,22 -0,03% 29,22 30,02 29,91 29,24 29,84 36 2.494.612
11/4/2024 29,60 29,23 -1,28% 29,23 29,61 29,28 29,23 29,58 6 169.837
10/4/2024 29,02 29,61 +2,07% 29,02 29,63 29,59 29,61 29,99 17 2.613.044
9/4/2024 29,92 29,01 -3,07% 29,00 30,01 29,80 29,01 29,60 41 2.452.541
8/4/2024 29,94 29,93 +2,75% 29,93 29,94 29,93 29,50 29,93 10 62.858
5/4/2024 29,12 29,13 +0,03% 29,12 29,13 29,12 29,23 29,50 4 23.301
4/4/2024 29,34 29,12 +0,03% 29,12 29,34 29,23 29,12 29,43 2 5.846
3/4/2024 29,10 29,11 +0,34% 29,10 29,11 29,10 29,11 29,44 9 285.241
2/4/2024 29,01 29,01 -0,68% 29,00 29,36 29,05 29,01 29,99 12 261.473
1/4/2024 29,47 29,21 -0,68% 28,20 29,58 29,40 29,00 29,58 61 2.854.937
28/3/2024 29,40 29,41 +0,03% 29,13 29,42 29,31 29,14 29,38 20 495.340
27/3/2024 29,40 29,40 0,00% 29,39 29,40 29,39 29,13 29,40 6 149.928
26/3/2024 29,15 29,40 +0,86% 29,13 29,50 29,21 29,13 29,40 19 3.412.886
25/3/2024 29,13 29,15 +0,07% 29,13 29,15 29,14 29,14 29,15 14 136.973
22/3/2024 29,13 29,13 -0,03% 29,13 29,13 29,13 29,13 29,15 39 967.116
21/3/2024 29,13 29,14 +0,03% 29,13 29,56 29,20 29,13 29,60 59 1.720.440
20/3/2024 29,13 29,13 -0,07% 29,13 29,56 29,14 29,13 29,17 33 716.929
19/3/2024 30,03 29,15 -2,93% 29,10 30,03 29,44 29,14 29,15 26 612.538
18/3/2024 30,05 30,03 -0,10% 29,12 30,05 29,66 29,17 30,03 18 222.501
15/3/2024 30,02 30,06 +0,23% 29,70 30,06 29,95 29,72 30,05 24 605.028
14/3/2024 29,99 29,99 0,00% 29,98 30,00 29,99 29,99 30,00 15 359.881
13/3/2024 30,06 29,99 -0,20% 29,99 30,06 30,00 29,71 29,99 14 4.830.364
12/3/2024 30,05 30,05 +0,13% 30,00 30,05 30,04 30,05 30,06 14 766.219
11/3/2024 30,01 30,01 +0,03% 30,00 30,11 30,00 30,00 30,01 9 150.043
8/3/2024 30,10 30,00 -0,33% 30,00 30,11 30,03 0,00 0,00 11 2.318.992
7/3/2024 30,10 30,10 0,00% 30,10 30,12 30,10 30,10 30,12 14 4.433.746
6/3/2024 30,11 30,10 0,00% 30,10 30,11 30,10 30,10 30,11 7 475.589
5/3/2024 30,10 30,10 -0,30% 30,10 30,12 30,10 30,10 30,11 9 331.120
4/3/2024 30,72 30,19 -1,73% 30,01 30,72 30,31 30,11 30,71 14 175.843
1/3/2024 30,72 30,72 -0,07% 30,06 30,72 30,49 30,06 30,72 6 103.698
29/2/2024 29,90 30,74 -0,03% 29,90 30,74 30,73 29,91 30,74 7 3.215.277
28/2/2024 29,81 30,75 +2,91% 29,81 30,76 30,32 29,90 30,75 31 782.448
27/2/2024 29,82 29,88 -0,07% 29,80 29,89 29,84 29,88 30,37 10 465.583
26/2/2024 30,03 29,90 -0,30% 29,89 30,07 29,90 29,85 29,91 10 2.105.226
23/2/2024 30,05 29,99 +0,64% 29,99 30,05 30,02 0,00 0,00 6 57.056
22/2/2024 30,11 29,80 -1,00% 29,72 30,11 29,81 29,80 30,01 13 542.607
21/2/2024 30,39 30,10 0,00% 29,98 30,41 30,24 29,98 30,10 8 72.583
20/2/2024 30,38 30,10 -0,89% 29,77 30,39 29,99 29,78 30,09 18 458.857
19/2/2024 30,00 30,37 +2,19% 29,73 30,37 29,86 29,73 30,37 20 710.720
16/2/2024 29,73 29,72 0,00% 29,69 30,19 29,70 29,73 30,20 25 1.114.083
15/2/2024 30,40 29,72 -2,24% 29,72 30,40 30,01 29,72 30,38 18 6.345.358
14/2/2024 30,03 30,40 -1,17% 30,03 30,75 30,09 30,21 30,39 10 631.993
9/2/2024 30,30 30,76 +1,48% 30,04 30,76 30,69 0,00 0,00 16 2.621.357
8/2/2024 30,05 30,31 -1,14% 30,05 30,78 30,55 30,07 30,77 15 143.621
7/2/2024 30,46 30,66 +0,62% 30,04 30,66 30,46 30,04 30,66 14 179.742
6/2/2024 30,48 30,47 +0,10% 30,46 30,48 30,47 30,05 30,47 9 39.611
5/2/2024 30,47 30,44 -0,10% 29,11 30,47 30,19 30,03 30,44 6 24.153
2/2/2024 30,41 30,47 +0,69% 29,00 30,47 29,26 29,93 30,20 71 1.185.253
1/2/2024 30,28 30,26 -2,10% 28,12 30,28 29,50 30,26 30,49 38 1.386.617
31/1/2024 30,91 30,91 +0,03% 30,90 30,91 30,90 30,90 30,91 15 713.833
30/1/2024 30,60 30,90 +1,11% 30,56 30,90 30,82 30,91 31,59 17 866.232
29/1/2024 30,54 30,56 +0,07% 30,54 30,89 30,57 30,56 30,85 44 1.415.449
26/1/2024 30,54 30,54 -2,40% 30,54 31,38 30,58 30,54 30,91 12 633.095
25/1/2024 31,63 31,29 -1,04% 30,64 31,76 31,60 30,72 31,29 73 8.189.636
24/1/2024 31,62 31,62 0,00% 31,62 31,84 31,63 31,62 32,24 12 278.395
23/1/2024 31,63 31,62 -1,53% 31,62 31,63 31,62 31,62 31,63 12 192.892
22/1/2024 31,62 32,11 +1,52% 31,62 32,11 31,67 31,64 32,10 8 164.712
19/1/2024 31,63 31,63 0,00% 31,63 31,90 31,76 31,63 31,70 11 73.053
18/1/2024 31,63 31,63 +0,03% 31,62 32,00 31,62 31,62 31,63 14 477.553
17/1/2024 32,24 31,62 -1,13% 31,62 32,25 31,64 31,62 31,86 11 598.007
16/1/2024 31,98 31,98 -0,03% 31,62 32,27 31,71 31,65 31,98 10 288.572
15/1/2024 32,00 31,99 -0,03% 30,51 32,00 31,01 31,62 31,99 23 868.479
12/1/2024 30,49 32,00 +4,92% 30,23 32,00 31,45 31,00 32,00 31 4.246.576
11/1/2024 30,24 30,50 +0,86% 30,24 30,92 30,29 30,49 30,50 6 81.793
10/1/2024 30,20 30,24 -2,17% 30,20 30,94 30,71 30,23 30,93 16 279.503
9/1/2024 30,20 30,91 +2,35% 30,18 30,91 30,19 30,30 30,92 23 3.913.489
8/1/2024 30,79 30,20 +0,07% 30,10 30,79 30,15 30,19 30,20 27 615.245
5/1/2024 30,50 30,18 +0,23% 30,10 30,50 30,31 30,18 30,49 12 118.231
4/1/2024 30,11 30,11 0,00% 30,10 30,11 30,10 30,10 30,11 23 806.762
3/1/2024 30,00 30,11 -2,14% 30,00 31,17 30,25 30,10 30,11 37 620.195
2/1/2024 31,72 30,77 -3,75% 29,59 31,72 30,84 30,72 30,77 37 808.092
28/12/2023 30,78 31,97 0,00% 30,77 31,97 31,25 30,78 31,91 34 1.215.943
27/12/2023 30,78 31,97 +3,90% 30,77 31,98 30,80 30,80 31,49 35 1.395.316
26/12/2023 30,78 30,77 -0,16% 30,77 30,90 30,79 30,77 30,88 24 2.555.764
22/12/2023 30,79 30,82 +0,16% 30,77 30,89 30,77 30,79 30,82 25 4.975.762
21/12/2023 30,79 30,77 0,00% 30,77 30,80 30,78 30,77 30,78 18 572.675
20/12/2023 30,90 30,77 -0,42% 30,77 31,35 30,88 30,79 31,99 24 1.858.980
19/12/2023 30,80 30,90 0,00% 30,80 31,03 30,81 30,90 31,15 15 431.430
18/12/2023 31,00 30,90 -0,32% 30,80 31,04 30,98 30,80 30,90 26 957.283
15/12/2023 31,00 31,00 +0,03% 30,77 31,00 30,87 30,91 31,00 18 935.517
14/12/2023 30,80 30,99 +0,68% 30,80 30,99 30,97 30,98 30,99 15 294.291
13/12/2023 30,78 30,78 -0,39% 30,77 30,78 30,77 30,78 30,98 12 735.452
12/12/2023 30,99 30,90 -0,26% 30,78 30,99 30,89 30,78 30,89 10 231.748
11/12/2023 30,90 30,98 +0,26% 30,77 30,98 30,78 30,78 30,99 21 899.015
8/12/2023 30,93 30,90 -0,10% 30,77 32,09 30,87 30,90 30,95 20 1.411.063
7/12/2023 31,02 30,93 -0,35% 30,93 31,03 30,94 30,93 31,02 15 767.330
6/12/2023 31,03 31,04 -1,40% 30,91 31,04 30,94 30,91 31,85 19 10.331.293
5/12/2023 31,50 31,48 -0,06% 31,01 31,50 31,35 31,48 31,49 13 125.432
4/12/2023 31,17 31,50 +1,03% 31,15 32,20 31,54 31,50 32,09 22 526.854
1/12/2023 30,99 31,18 -0,48% 29,63 31,20 30,33 30,20 31,18 31 1.146.687
30/11/2023 31,21 31,33 +1,06% 31,21 31,33 31,29 31,04 31,33 6 18.774
29/11/2023 31,30 31,00 -1,12% 31,00 31,34 31,02 31,00 31,34 335 1.116.846
28/11/2023 31,00 31,35 +1,13% 31,00 31,49 31,00 31,00 31,34 18 1.395.250
27/11/2023 31,00 31,00 0,00% 31,00 31,50 31,03 31,00 31,50 27 558.680
24/11/2023 31,02 31,00 0,00% 31,00 31,02 31,00 31,00 31,77 16 341.030
23/11/2023 31,01 31,00 0,00% 31,00 31,37 31,00 31,01 31,77 14 533.323
22/11/2023 31,01 31,00 0,00% 31,00 31,90 31,23 31,00 31,03 22 290.515
21/11/2023 30,56 31,00 -1,21% 30,39 31,47 30,82 31,00 31,02 56 4.800.119
20/11/2023 31,38 31,38 -1,63% 30,30 31,38 31,09 31,32 31,38 32 565.936
17/11/2023 31,89 31,90 +0,06% 31,00 31,90 31,37 31,89 31,90 18 250.994
16/11/2023 31,90 31,88 -0,06% 30,30 31,97 31,35 31,36 31,88 45 1.059.714
14/11/2023 30,20 31,90 +5,73% 30,20 32,00 31,28 30,23 31,90 41 506.890
13/11/2023 30,15 30,17 +0,07% 30,15 30,98 30,24 30,20 30,97 6 30.245
10/11/2023 31,04 30,15 -4,16% 30,08 31,99 30,31 30,03 30,15 37 2.015.899
9/11/2023 31,04 31,46 +0,51% 31,03 31,46 31,14 31,05 31,90 8 124.590
8/11/2023 31,31 31,30 -0,03% 31,30 31,31 31,30 31,30 31,88 8 97.035
7/11/2023 31,01 31,31 -1,20% 31,01 31,99 31,57 31,31 31,99 20 277.864
6/11/2023 31,98 31,69 +3,83% 31,69 31,98 31,78 31,01 31,69 3 31.783
3/11/2023 30,23 30,52 -2,12% 30,11 31,98 30,73 30,47 30,52 27 691.582
1/11/2023 30,56 31,18 +1,40% 30,23 31,20 30,69 30,11 31,20 13 264.015
31/10/2023 30,61 30,75 +0,49% 30,00 30,75 30,08 30,12 30,75 22 947.579
30/10/2023 30,60 30,60 0,00% 30,60 30,60 30,60 30,60 31,19 7 192.780
27/10/2023 30,05 30,60 +1,80% 30,05 30,60 30,51 30,05 31,09 13 903.200
26/10/2023 30,32 30,06 +0,17% 30,06 30,33 30,30 30,06 30,32 6 81.831
25/10/2023 30,60 30,01 -1,93% 30,01 31,17 30,50 30,01 30,07 27 2.531.541
24/10/2023 30,50 30,60 +1,97% 30,01 30,61 30,34 30,58 30,60 13 139.605
23/10/2023 30,01 30,01 -1,86% 30,00 30,15 30,06 30,01 30,50 20 1.482.346
20/10/2023 30,01 30,58 +1,90% 30,00 30,59 30,33 30,36 30,58 19 112.235
19/10/2023 30,02 30,01 0,00% 30,01 30,02 30,01 30,01 30,21 9 891.589
18/10/2023 30,00 30,01 +0,03% 30,00 30,59 30,22 30,03 30,24 29 921.950
17/10/2023 30,61 30,00 -1,99% 30,00 30,61 30,12 30,01 30,24 29 1.105.610
16/10/2023 30,99 30,61 -1,26% 30,60 30,99 30,76 30,60 30,61 19 384.520
13/10/2023 30,78 31,00 +0,71% 30,00 31,47 30,42 30,51 31,45 17 584.229
11/10/2023 30,32 30,78 +1,48% 30,05 30,81 30,76 30,50 30,80 12 366.122
10/10/2023 30,01 30,33 +1,10% 30,00 30,40 30,03 30,00 30,33 14 339.418
9/10/2023 29,80 30,00 -2,66% 29,77 30,18 29,85 29,98 30,00 34 1.128.487
6/10/2023 30,06 30,82 -0,55% 29,80 30,96 30,28 30,10 30,96 13 172.633
5/10/2023 31,97 30,99 -1,59% 30,05 31,97 30,88 30,07 30,99 20 2.047.682
4/10/2023 30,01 31,49 +2,61% 30,01 31,50 31,29 30,50 31,50 17 463.236
3/10/2023 30,71 30,69 -0,42% 29,75 30,71 30,00 30,01 30,69 186 5.374.560
2/10/2023 31,42 30,82 -3,36% 30,82 32,28 30,92 30,82 31,96 15 1.125.492
29/9/2023 31,95 31,89 -0,22% 31,89 32,19 31,92 31,59 31,89 14 823.739
28/9/2023 31,50 31,96 +1,78% 31,50 32,19 31,51 31,51 31,58 4 617.789
27/9/2023 31,40 31,40 +0,54% 31,22 31,50 31,24 31,23 31,41 14 496.781
26/9/2023 31,27 31,23 -0,13% 31,22 31,27 31,22 31,22 31,23 23 1.055.348
25/9/2023 31,83 31,27 -0,13% 31,27 31,98 31,49 31,27 31,32 26 336.946
22/9/2023 32,07 31,31 -2,37% 31,22 32,07 31,87 31,70 31,98 33 2.559.617
21/9/2023 32,15 32,07 +0,34% 32,00 32,15 32,05 31,97 32,07 16 333.338
20/9/2023 31,35 31,96 +1,95% 31,35 31,98 31,35 31,90 31,96 21 5.605.874
19/9/2023 32,00 31,35 -2,64% 30,80 32,19 31,29 31,35 31,99 60 1.239.291
18/9/2023 31,66 32,20 +1,71% 31,66 32,24 32,15 32,04 32,20 14 299.001
15/9/2023 31,75 31,66 -0,28% 31,63 31,88 31,69 31,62 31,66 27 614.911
14/9/2023 31,75 31,75 0,00% 31,75 31,75 31,75 31,72 31,75 12 127.000
13/9/2023 31,68 31,75 +0,22% 31,68 31,88 31,74 31,75 31,87 22 453.995
12/9/2023 31,67 31,68 +0,06% 31,66 31,88 31,72 31,68 31,88 17 336.276
11/9/2023 31,88 31,66 -0,69% 31,66 31,88 31,66 31,63 31,66 15 848.619
8/9/2023 31,94 31,88 +0,57% 31,62 31,95 31,78 31,62 31,88 22 693.007
6/9/2023 31,64 31,70 +0,41% 31,63 31,97 31,70 31,64 31,70 9 206.054
5/9/2023 31,86 31,57 -1,96% 31,45 32,11 31,56 31,58 32,19 38 729.061
4/9/2023 32,13 32,20 +0,25% 31,43 32,20 32,00 32,20 32,23 144 132.926.674
1/9/2023 32,30 32,12 -1,41% 32,08 32,30 32,19 32,12 32,20 115 1.677.343
31/8/2023 32,55 32,58 +1,37% 32,16 32,59 32,33 32,30 32,63 16 274.823
30/8/2023 32,66 32,14 -1,59% 32,14 32,67 32,22 32,14 32,60 128 937.774
29/8/2023 32,65 32,66 0,00% 32,00 32,66 32,26 32,02 32,67 142 1.035.781
28/8/2023 33,10 32,66 -0,73% 32,66 33,10 32,73 32,66 32,99 329 1.217.815
25/8/2023 32,85 32,90 +0,03% 32,80 32,90 32,81 32,90 33,90 17 652.997
24/8/2023 33,90 32,89 -3,26% 32,60 33,90 32,90 32,80 33,88 193 858.743
23/8/2023 33,35 34,00 +2,07% 33,28 34,00 33,32 33,27 34,00 26 4.949.503
22/8/2023 33,33 33,31 +0,09% 33,31 33,33 33,32 33,30 33,31 18 369.881
21/8/2023 34,98 33,28 -3,42% 32,07 34,99 34,10 33,04 33,28 385 1.531.498
18/8/2023 34,70 34,46 -0,69% 34,42 34,70 34,47 34,45 34,46 25 679.068
17/8/2023 34,71 34,70 -0,03% 34,70 34,82 34,72 34,70 34,82 9 52.083
16/8/2023 34,88 34,71 -0,74% 34,54 35,01 34,69 34,70 34,71 41 2.414.954
15/8/2023 35,01 34,97 -0,11% 34,75 35,01 34,91 34,90 34,97 32 586.539
14/8/2023 35,29 35,01 -0,20% 34,99 35,35 35,12 35,00 35,01 28 277.516
11/8/2023 34,88 35,08 +0,78% 34,85 35,25 35,09 35,07 35,08 13 4.064.425
10/8/2023 35,30 34,81 -1,39% 34,81 35,30 34,89 34,85 35,32 37 5.248.160
9/8/2023 35,98 35,30 -0,31% 34,90 35,98 35,08 34,91 35,35 64 729.741
8/8/2023 35,24 35,41 +0,57% 35,24 35,92 35,63 35,28 35,41 8 114.025
7/8/2023 35,21 35,21 -0,25% 35,21 35,30 35,25 35,23 35,30 16 193.888
4/8/2023 35,26 35,30 -1,45% 35,21 35,30 35,24 35,29 35,92 21 750.817
3/8/2023 34,90 35,82 +2,67% 34,89 36,01 34,95 35,01 35,63 25 1.300.495
2/8/2023 35,74 34,89 +0,40% 34,76 35,74 35,01 34,89 35,35 150 1.852.513
1/8/2023 36,06 34,75 -3,95% 34,75 36,06 35,18 34,75 34,89 102 1.692.446
31/7/2023 36,00 36,18 +0,92% 35,53 36,18 35,93 35,97 36,18 41 1.537.851
28/7/2023 35,99 35,85 +0,03% 35,49 36,18 35,75 35,52 35,85 46 1.322.953
27/7/2023 36,20 35,84 -0,58% 35,70 36,20 35,83 35,71 35,84 23 329.671
26/7/2023 36,19 36,05 +0,17% 36,05 36,20 36,18 36,05 36,10 11 242.462
25/7/2023 35,84 35,99 +0,53% 35,82 36,00 35,95 35,85 36,00 23 485.411
24/7/2023 36,14 35,80 -0,56% 35,80 36,14 35,90 35,84 36,06 25 563.713
21/7/2023 35,85 36,00 -0,03% 35,77 36,01 35,89 35,93 36,13 41 1.618.804
20/7/2023 36,01 36,01 0,00% 36,01 36,20 36,03 35,80 35,95 19 345.970
19/7/2023 35,97 36,01 0,00% 35,51 36,01 35,63 35,99 36,01 13 363.518
18/7/2023 35,98 36,01 +0,03% 35,51 36,26 35,69 35,60 36,01 73 1.556.248
17/7/2023 36,28 36,00 -0,25% 35,98 36,29 36,05 35,98 36,00 31 1.745.012
14/7/2023 36,00 36,09 +0,22% 35,92 36,29 36,03 36,02 36,20 23 518.971
13/7/2023 36,12 36,01 +0,14% 36,01 36,26 36,08 36,00 36,26 22 956.343
12/7/2023 35,92 35,96 +0,11% 35,92 36,09 35,98 35,93 36,10 21 467.809
11/7/2023 35,95 35,92 0,00% 35,89 35,95 35,91 35,91 35,92 20 808.191
10/7/2023 35,97 35,92 -0,14% 35,79 35,97 35,91 35,86 35,90 48 1.289.301
7/7/2023 36,18 35,97 -0,19% 35,85 36,18 36,02 35,97 36,03 24 302.637
6/7/2023 36,05 36,04 -0,03% 35,89 36,05 36,00 36,04 36,05 36 1.361.104
5/7/2023 36,72 36,05 -1,82% 35,52 36,74 35,92 36,02 36,05 55 1.882.208
4/7/2023 36,80 36,72 -0,22% 36,70 36,80 36,75 36,60 36,72 17 246.237
3/7/2023 37,74 36,80 -0,54% 36,80 37,74 36,92 36,80 36,90 21 524.266
30/6/2023 37,19 37,00 -0,51% 37,00 37,25 37,21 36,83 37,00 37 826.131
29/6/2023 37,50 37,19 -0,83% 36,67 37,50 37,01 36,81 37,17 17 185.057
28/6/2023 37,24 37,50 +1,90% 36,16 37,70 36,95 37,50 37,69 28 654.149
27/6/2023 35,83 36,80 +1,46% 35,83 36,80 36,57 36,80 37,34 20 329.193
26/6/2023 36,15 36,27 +0,36% 36,15 36,82 36,73 36,26 36,27 23 587.789
23/6/2023 36,00 36,14 -0,08% 36,00 36,98 36,39 36,14 36,15 30 669.647
22/6/2023 36,50 36,17 -0,36% 36,13 36,99 36,45 36,15 36,17 27 433.804
21/6/2023 36,39 36,30 -0,22% 36,30 36,51 36,41 36,29 36,50 17 331.334
20/6/2023 36,14 36,38 +0,64% 36,00 36,39 36,17 36,10 36,38 28 441.287
19/6/2023 36,15 36,15 +0,03% 36,14 36,38 36,23 36,15 36,34 44 648.606
16/6/2023 36,13 36,14 0,00% 35,60 36,15 35,98 35,84 36,15 19 438.956
15/6/2023 35,80 36,14 +0,95% 35,51 36,17 35,79 36,13 36,14 30 443.864
14/6/2023 36,43 35,80 -1,70% 35,50 37,82 36,11 35,80 36,05 250 2.506.336
13/6/2023 36,43 36,42 +1,17% 36,42 37,82 37,00 36,06 36,42 35 1.054.696
12/6/2023 36,28 36,00 -0,74% 36,00 36,52 36,24 36,01 36,39 41 1.268.542
9/6/2023 36,80 36,27 -1,44% 36,01 36,80 36,13 36,05 36,26 57 1.994.766
7/6/2023 36,97 36,80 -0,19% 36,80 37,82 37,06 36,80 36,90 27 1.300.982
6/6/2023 36,87 36,87 0,00% 36,80 36,90 36,83 36,81 36,87 19 176.817
5/6/2023 36,88 36,87 +0,57% 36,02 36,88 36,66 36,51 36,87 18 205.317
2/6/2023 36,32 36,66 -0,57% 36,32 36,87 36,74 36,71 36,88 21 646.770
1/6/2023 36,44 36,87 -0,35% 36,30 36,87 36,41 36,32 36,87 23 480.708
31/5/2023 37,14 37,00 -0,40% 36,11 37,14 36,95 36,16 37,00 16 269.776
30/5/2023 36,49 37,15 +2,91% 36,10 37,20 36,81 36,10 37,00 33 622.212
29/5/2023 36,06 36,10 0,00% 36,04 36,10 36,08 36,07 36,10 31 754.268
26/5/2023 36,46 36,10 -0,44% 36,07 36,46 36,10 36,10 36,40 23 1.993.149
25/5/2023 36,27 36,26 +0,17% 36,05 36,29 36,25 36,04 36,26 11 126.883
24/5/2023 36,01 36,20 +0,53% 36,00 36,20 36,01 36,01 36,20 25 5.621.457
23/5/2023 36,01 36,01 -0,06% 36,00 36,47 36,03 36,02 36,41 14 295.515
22/5/2023 36,50 36,03 +0,08% 35,95 36,50 36,12 36,03 36,45 26 545.556
19/5/2023 36,48 36,00 -1,32% 35,99 36,50 36,04 35,99 36,46 60 1.773.394
18/5/2023 35,99 36,48 +1,36% 35,58 36,48 35,95 36,47 36,48 37 686.727
17/5/2023 35,72 35,99 +0,81% 35,70 36,50 36,11 35,91 35,99 27 765.580
16/5/2023 35,76 35,70 +0,34% 35,70 36,00 35,92 35,70 35,99 27 474.171
15/5/2023 35,57 35,58 +0,03% 35,57 35,75 35,58 35,58 35,76 78 2.053.197
12/5/2023 35,58 35,57 +0,25% 35,57 35,58 35,57 35,51 35,57 17 590.588
11/5/2023 35,59 35,48 0,00% 35,47 35,59 35,54 35,47 35,48 19 231.045
10/5/2023 35,09 35,48 +1,11% 35,09 35,59 35,38 35,13 35,58 24 559.010
9/5/2023 35,50 35,09 -0,90% 35,08 35,60 35,49 35,09 35,57 23 869.674
8/5/2023 35,40 35,41 +0,06% 35,02 35,59 35,40 35,40 35,41 25 1.069.152
5/5/2023 35,96 35,39 -0,59% 35,00 35,98 35,23 35,01 35,39 39 1.208.527
4/5/2023 35,57 35,60 +0,62% 34,54 35,98 34,91 34,68 35,97 53 1.295.338
3/5/2023 35,99 35,38 -0,90% 35,30 35,99 35,34 35,41 35,96 21 399.412
2/5/2023 35,98 35,70 -0,45% 35,32 35,98 35,60 35,51 35,70 32 562.543
28/4/2023 35,80 35,86 +0,17% 35,80 35,88 35,83 35,81 35,86 17 430.067
27/4/2023 35,89 35,80 -0,80% 35,80 35,91 35,83 35,80 35,99 59 627.166
26/4/2023 36,21 36,09 +0,25% 35,88 36,29 36,03 35,90 36,09 19 904.598
25/4/2023 35,81 36,00 +0,53% 35,81 36,16 36,00 36,00 36,10 35 9.241.333
24/4/2023 36,00 35,81 -0,53% 35,76 36,22 35,93 35,75 35,81 25 495.967
20/4/2023 35,36 36,00 +1,81% 35,36 36,45 36,28 35,98 36,22 23 987.058
19/4/2023 36,13 35,36 -2,27% 35,31 36,13 35,59 35,35 35,36 62 1.744.105
18/4/2023 36,20 36,18 -0,03% 35,61 36,20 35,96 36,00 36,18 34 485.477
17/4/2023 35,99 36,19 +1,37% 35,99 36,19 36,06 35,99 36,20 23 598.617
14/4/2023 36,00 35,70 -0,86% 35,61 36,01 35,83 35,71 35,99 20 1.160.900
13/4/2023 36,37 36,01 -0,99% 36,01 36,37 36,19 36,01 36,15 25 383.693
12/4/2023 36,40 36,37 -0,11% 36,36 36,40 36,37 36,36 36,37 22 4.622.688
11/4/2023 36,30 36,41 +0,30% 36,30 36,43 36,41 36,06 36,41 7 105.603
10/4/2023 36,02 36,30 +0,69% 36,00 36,44 36,04 36,30 36,38 32 2.144.469
6/4/2023 36,60 36,05 -0,96% 36,05 36,65 36,24 36,04 36,44 17 308.054
5/4/2023 36,67 36,40 -1,25% 36,40 36,82 36,59 36,50 36,75 27 559.956
4/4/2023 36,66 36,86 +1,43% 36,48 36,95 36,69 36,36 36,94 22 2.084.056
3/4/2023 37,01 36,34 -2,26% 36,31 37,06 36,65 36,31 36,34 17 256.590
31/3/2023 36,55 37,18 +1,70% 36,55 37,18 36,91 36,67 37,17 24 771.530
30/3/2023 36,35 36,56 +0,61% 36,00 36,98 36,03 36,03 36,84 1.556 12.306.976
29/3/2023 37,17 36,34 -1,81% 36,34 37,17 36,77 36,34 37,14 14 283.151
28/3/2023 37,15 37,01 -0,03% 36,35 37,15 36,88 37,01 37,15 29 1.014.324
27/3/2023 36,07 37,02 +0,27% 36,07 37,02 36,22 36,92 37,03 23 521.600
24/3/2023 37,17 36,92 -0,27% 36,04 37,17 36,51 36,21 37,15 57 3.640.441
23/3/2023 37,17 37,02 -0,40% 37,00 37,18 37,10 37,02 37,16 24 742.043
22/3/2023 37,38 37,17 -0,59% 36,82 37,38 36,98 37,10 37,17 30 1.974.854
21/3/2023 37,22 37,39 +0,24% 36,98 37,39 37,27 37,31 37,39 23 3.872.366
20/3/2023 37,45 37,30 -0,40% 36,00 37,45 36,54 37,30 37,39 55 997.619
17/3/2023 37,00 37,45 -0,16% 37,00 37,68 37,13 37,13 37,45 38 913.596
16/3/2023 38,40 37,51 -2,34% 36,46 38,40 37,03 37,51 37,69 57 1.548.068
15/3/2023 40,25 38,41 -4,60% 36,02 40,34 38,70 38,37 39,57 107 3.572.338
14/3/2023 40,27 40,26 -0,52% 40,25 40,34 40,25 40,26 40,27 22 929.890
13/3/2023 40,30 40,47 +0,42% 40,26 40,50 40,36 40,40 40,47 17 306.771
10/3/2023 41,10 40,30 -0,10% 40,29 41,10 40,85 40,33 40,77 15 490.208
9/3/2023 41,14 40,34 -1,90% 38,99 41,14 40,77 40,50 41,00 54 3.168.283
8/3/2023 41,51 41,12 -0,94% 41,12 41,51 41,48 41,13 41,48 21 1.904.004
7/3/2023 41,99 41,51 -1,17% 41,50 41,99 41,51 41,50 41,51 29 2.444.953
6/3/2023 42,08 42,00 -0,19% 41,50 42,08 41,74 42,00 42,11 41 2.070.612
3/3/2023 42,12 42,08 +0,19% 42,01 42,12 42,02 42,03 42,08 27 760.608
2/3/2023 42,21 42,00 -0,50% 41,50 42,56 41,90 41,76 42,00 30 1.529.438
1/3/2023 42,90 42,21 -1,97% 41,10 42,92 42,02 42,15 42,21 49 11.583.290
28/2/2023 43,08 43,06 -0,02% 42,94 43,08 42,98 43,00 43,07 51 2.729.489
27/2/2023 43,52 43,07 -1,03% 42,99 43,52 43,02 43,07 44,22 56 1.798.435
24/2/2023 43,08 43,52 +1,02% 43,00 44,00 43,21 43,50 43,52 50 3.267.014
23/2/2023 44,60 43,08 -3,41% 42,36 44,60 43,52 43,10 44,00 91 4.757.103
22/2/2023 45,00 44,60 -0,89% 44,60 45,00 44,67 44,03 44,98 21 379.772
17/2/2023 45,11 45,00 -0,02% 45,00 45,25 45,05 45,01 45,24 17 486.582
16/2/2023 45,83 45,01 -1,79% 45,00 45,83 45,08 45,00 45,20 47 3.520.971
15/2/2023 45,78 45,83 +0,09% 45,00 45,83 45,49 45,82 45,90 28 1.332.952
14/2/2023 45,55 45,79 +0,53% 43,98 46,08 44,81 45,03 45,79 142 10.566.241
13/2/2023 45,91 45,55 -1,15% 45,55 46,09 45,93 45,55 45,75 104 10.827.066
10/2/2023 46,00 46,08 +0,17% 46,00 46,08 46,00 46,08 46,10 24 2.617.587
9/2/2023 46,15 46,00 -0,02% 46,00 46,15 46,00 46,00 46,10 16 432.472
8/2/2023 46,02 46,01 -0,02% 46,00 46,38 46,03 46,00 46,15 31 948.395
7/2/2023 46,01 46,02 +0,04% 46,01 46,38 46,22 46,01 46,02 35 2.422.376
6/2/2023 45,99 46,00 -0,52% 45,15 46,20 46,00 46,00 46,19 59 5.405.991
3/2/2023 44,99 46,24 +5,57% 44,41 46,24 45,76 45,13 46,24 82 8.567.366
2/2/2023 45,00 43,80 -2,67% 43,00 45,44 44,11 43,75 44,27 91 2.232.106
1/2/2023 45,50 45,00 -2,17% 45,00 45,50 45,36 45,00 45,43 86 3.234.670
31/1/2023 48,14 46,00 -4,01% 46,00 48,14 47,11 45,99 46,00 112 3.801.900
30/1/2023 47,16 47,92 +1,63% 47,16 48,49 47,67 47,88 48,00 48 1.258.659
27/1/2023 48,61 47,15 -3,00% 47,11 51,50 47,85 47,15 48,25 425 6.359.867
26/1/2023 48,61 48,61 -1,16% 48,60 49,83 48,91 48,62 49,39 178 3.218.449
25/1/2023 49,19 49,18 +1,80% 47,99 49,20 48,45 48,48 49,18 73 2.544.122
24/1/2023 48,99 48,31 -1,89% 48,31 49,20 48,90 48,18 48,32 33 1.026.966
23/1/2023 47,97 49,24 +2,65% 47,62 49,84 48,28 48,04 48,99 66 3.046.892
20/1/2023 47,71 47,97 +0,40% 46,35 47,97 47,20 47,41 49,00 146 3.601.505
19/1/2023 49,84 47,78 -3,46% 47,46 49,84 48,00 47,78 48,89 94 4.229.212
18/1/2023 48,90 49,49 +1,29% 47,20 49,79 48,15 48,10 49,44 143 8.041.501
17/1/2023 48,60 48,86 +0,53% 47,19 48,86 47,97 48,36 49,23 152 2.988.601
16/1/2023 49,33 48,60 0,00% 47,05 49,33 48,24 48,60 49,23 207 4.462.949
13/1/2023 49,34 48,60 -1,50% 48,55 49,34 48,95 48,53 48,60 106 3.348.632
12/1/2023 49,20 49,34 +0,28% 48,82 50,00 49,53 49,36 50,18 53 2.471.615
11/1/2023 50,00 49,20 -0,73% 48,76 50,00 49,37 49,16 49,20 54 3.081.146
10/1/2023 50,50 49,56 -1,90% 48,03 51,59 49,03 49,37 49,62 119 4.226.809
9/1/2023 51,99 50,52 -1,42% 49,01 51,99 50,33 50,52 50,54 56 3.221.336
6/1/2023 51,00 51,25 +0,49% 50,27 51,87 51,21 51,25 51,76 27 466.080
5/1/2023 51,00 51,00 +1,55% 50,50 51,16 51,02 50,22 51,00 35 1.551.126
4/1/2023 49,08 50,22 +2,49% 49,08 50,56 50,06 50,02 50,22 38 565.772
3/1/2023 49,51 49,00 -1,03% 49,00 50,72 49,44 49,00 50,68 54 2.551.565
2/1/2023 53,96 49,51 -4,25% 48,20 53,96 51,43 49,50 50,43 142 8.255.290
29/12/2022 51,73 51,71 +1,39% 50,98 51,76 51,40 51,02 51,74 28 812.203
28/12/2022 51,56 51,00 -1,47% 50,50 51,56 50,61 51,00 51,15 45 2.232.204
27/12/2022 51,78 51,76 -0,04% 50,50 51,78 51,13 50,60 51,76 50 7.215.840
26/12/2022 52,18 51,78 -0,77% 51,49 52,18 51,58 51,54 51,78 24 1.790.027
23/12/2022 50,99 52,18 +2,33% 50,50 52,24 51,46 51,41 52,19 29 2.686.340
22/12/2022 51,29 50,99 -0,58% 50,50 52,20 51,02 50,99 51,00 39 862.388
21/12/2022 52,23 51,29 -1,80% 49,51 52,24 50,87 51,29 52,21 87 2.411.509
20/12/2022 53,89 52,23 -2,01% 52,23 53,89 53,13 48,51 52,20 86 4.155.545
19/12/2022 53,30 53,30 0,00% 53,30 54,09 53,33 53,30 53,60 23 1.584.079
16/12/2022 54,50 53,30 -0,07% 53,30 54,50 53,84 53,30 53,34 89 1.539.873
15/12/2022 53,10 53,34 -0,02% 52,70 53,35 52,91 52,75 53,35 27 629.633
14/12/2022 54,51 53,35 -2,13% 53,35 54,51 53,78 53,31 53,62 42 1.602.866
13/12/2022 54,60 54,51 -0,16% 54,51 54,60 54,55 54,11 54,51 11 158.197
12/12/2022 54,63 54,60 -0,05% 54,11 54,63 54,51 54,59 54,60 36 997.667
9/12/2022 54,96 54,63 -0,64% 54,63 54,97 54,80 54,62 54,63 11 301.428
8/12/2022 54,89 54,98 +0,16% 54,36 55,08 54,69 54,60 54,97 27 585.204
7/12/2022 55,17 54,89 -0,18% 54,40 55,28 55,00 54,24 54,90 34 1.050.618
6/12/2022 55,11 54,99 -0,22% 54,70 55,23 54,90 54,72 54,99 28 1.142.080
5/12/2022 55,36 55,11 0,00% 55,00 55,36 55,13 55,00 55,11 34 1.538.291
2/12/2022 55,91 55,11 -0,36% 55,00 55,91 55,14 55,10 55,70 20 1.075.331
1/12/2022 56,12 55,31 -1,44% 55,30 56,12 55,44 55,31 56,09 102 1.020.252
30/11/2022 56,12 56,12 +0,05% 55,84 56,13 55,99 56,12 56,14 16 599.185
29/11/2022 56,31 56,09 -0,39% 55,45 56,31 55,67 55,70 56,14 15 1.530.977
28/11/2022 56,55 56,31 -0,44% 54,94 56,55 55,26 55,05 56,20 21 403.470
25/11/2022 56,73 56,56 +2,17% 56,56 56,73 56,66 55,40 56,55 10 1.178.545
24/11/2022 54,67 55,36 +1,26% 54,55 56,80 54,81 55,43 56,75 32 1.134.758
23/11/2022 56,22 54,67 -0,62% 54,67 56,71 55,34 54,66 55,04 16 398.488
22/11/2022 54,72 55,01 -2,17% 54,50 56,02 55,15 55,01 56,23 34 2.261.470
21/11/2022 56,39 56,23 -0,28% 54,31 56,39 55,15 54,74 56,23 2.862 39.457.529
18/11/2022 56,77 56,39 -1,04% 56,39 56,97 56,57 56,14 56,39 25 1.855.638
17/11/2022 57,22 56,98 -0,44% 56,76 57,22 56,96 56,77 56,98 35 2.175.969
16/11/2022 57,74 57,23 +0,30% 57,01 57,74 57,09 57,01 57,23 39 976.322
14/11/2022 57,76 57,06 -0,14% 57,01 57,76 57,19 57,06 57,77 46 1.269.711
11/11/2022 57,00 57,14 +0,25% 57,00 57,98 57,61 57,13 57,74 26 1.411.451
10/11/2022 57,60 57,00 -1,04% 57,00 57,69 57,02 57,00 57,37 16 4.282.489
9/11/2022 57,00 57,60 +1,05% 56,82 57,60 57,05 57,05 57,60 304 36.496.113
8/11/2022 57,05 57,00 -0,09% 56,59 57,06 57,02 56,65 57,00 32 821.158
7/11/2022 56,63 57,05 +0,97% 56,55 57,15 56,89 57,00 57,04 26 859.174
4/11/2022 56,47 56,50 -0,84% 56,47 57,98 56,65 56,49 56,50 33 1.920.755
3/11/2022 56,48 56,98 +0,85% 56,48 57,68 56,52 56,55 56,98 13 3.057.744
1/11/2022 56,49 56,50 -0,04% 56,49 58,94 56,99 56,50 58,21 31 1.481.794
31/10/2022 56,35 56,52 -0,48% 56,08 56,73 56,45 56,49 56,51 43 4.273.551
28/10/2022 56,25 56,79 +0,96% 56,25 56,96 56,27 56,25 56,57 62 1.440.652
27/10/2022 56,90 56,25 0,00% 56,25 57,00 56,27 56,25 56,50 102 14.621.528
26/10/2022 56,11 56,25 +0,25% 56,11 57,00 56,22 56,25 56,62 125 4.992.914
25/10/2022 56,27 56,11 +0,02% 56,11 56,87 56,39 56,11 56,34 126 2.661.752
24/10/2022 56,11 56,10 +0,02% 56,01 56,80 56,16 56,10 56,70 52 4.257.469
21/10/2022 57,01 56,09 +0,16% 56,03 57,01 56,23 56,09 56,77 99 5.448.756
20/10/2022 55,88 56,00 +0,20% 55,53 56,22 55,99 56,00 56,08 241 7.587.812
19/10/2022 56,12 55,89 -1,08% 55,51 56,30 55,75 55,55 55,90 153 5.569.844
18/10/2022 57,19 56,50 -1,82% 56,03 57,19 56,74 56,38 56,50 108 13.012.631
17/10/2022 58,33 57,55 +0,23% 57,20 58,34 57,47 57,35 57,55 70 3.235.904
14/10/2022 59,61 57,42 -2,81% 56,15 59,61 58,19 57,40 58,47 136 11.027.835
13/10/2022 59,75 59,08 +0,07% 59,00 59,75 59,43 59,08 59,54 39 1.438.321
11/10/2022 59,00 59,04 +0,07% 59,00 59,49 59,09 59,00 59,04 25 691.414
10/10/2022 59,48 59,00 +0,39% 58,90 59,48 59,06 59,01 59,10 19 289.396
7/10/2022 59,29 58,77 -0,39% 58,49 59,67 58,95 58,75 58,77 41 1.644.887
6/10/2022 58,50 59,00 +0,85% 58,05 59,85 58,78 59,02 59,90 42 2.110.483
5/10/2022 58,04 58,50 +0,84% 58,04 58,54 58,50 58,50 58,92 22 1.275.369
4/10/2022 58,22 58,01 -0,34% 58,01 59,89 58,33 58,01 58,30 64 2.333.406
3/10/2022 58,20 58,21 -0,78% 58,01 59,87 59,28 58,21 58,25 107 4.286.472
30/9/2022 59,25 58,67 -0,12% 58,10 59,49 58,50 58,50 58,67 62 2.784.684
29/9/2022 60,95 58,74 -0,79% 58,02 60,95 58,50 58,07 58,74 318 7.142.957
28/9/2022 60,98 59,21 -0,94% 59,20 60,98 59,61 59,21 59,97 185 1.758.598
27/9/2022 60,96 59,77 -0,38% 59,50 60,96 59,82 59,76 59,82 75 7.304.422
26/9/2022 60,51 60,00 -3,21% 60,00 61,00 60,17 60,00 60,97 46 2.912.621
23/9/2022 60,11 61,99 +3,14% 60,11 61,99 60,87 60,30 61,99 154 3.135.241
22/9/2022 61,34 60,10 -2,05% 60,08 61,65 60,82 60,10 60,86 133 6.027.886
21/9/2022 61,11 61,36 +0,43% 60,85 61,38 61,11 60,86 61,36 38 1.894.437
20/9/2022 61,19 61,10 +1,80% 60,03 61,44 60,86 60,65 61,10 46 2.489.235
19/9/2022 60,49 60,02 -0,78% 60,02 61,31 60,55 60,02 60,98 53 2.652.322
16/9/2022 61,60 60,49 -0,85% 60,39 61,60 60,70 60,40 60,49 40 2.185.448
15/9/2022 61,30 61,01 -0,46% 61,01 61,91 61,47 61,00 61,75 50 1.186.550
14/9/2022 61,82 61,29 -0,92% 61,26 62,00 61,82 61,27 62,46 27 1.205.568
13/9/2022 61,85 61,86 0,00% 61,59 61,86 61,84 61,75 61,86 22 828.787
12/9/2022 61,67 61,86 +1,49% 60,96 61,86 61,25 61,38 61,87 24 428.798
9/9/2022 61,00 60,95 -0,23% 60,75 61,87 61,05 60,95 61,13 43 1.318.848
8/9/2022 61,20 61,09 -0,24% 60,74 61,20 61,02 61,00 61,09 24 433.260
6/9/2022 60,50 61,24 +1,22% 60,11 61,54 60,82 60,90 61,24 28 638.653
5/9/2022 60,00 60,50 +0,83% 60,00 61,00 60,31 60,21 60,45 48 2.937.524
2/9/2022 60,98 60,00 0,00% 60,00 60,98 60,21 60,00 60,21 67 2.469.006
1/9/2022 59,93 60,00 -0,71% 59,93 60,61 59,98 60,00 60,49 189 6.238.959
31/8/2022 60,92 60,43 +1,55% 59,73 62,34 60,08 59,87 60,43 47 2.445.416
30/8/2022 60,00 59,51 -0,80% 59,51 60,55 59,68 59,51 59,97 73 8.666.046
29/8/2022 59,54 59,99 +0,33% 59,54 60,55 59,86 59,99 60,00 55 2.310.698
26/8/2022 59,98 59,79 -0,35% 59,51 60,70 60,27 59,78 60,51 29 1.012.661
25/8/2022 59,28 60,00 +1,21% 59,28 60,01 59,90 59,52 60,01 87 6.002.691
24/8/2022 59,69 59,28 -0,17% 58,72 59,69 59,01 58,86 59,28 88 1.982.914
23/8/2022 58,84 59,38 -0,69% 58,84 59,59 59,09 59,02 59,38 240 4.041.766
22/8/2022 59,99 59,79 +1,13% 58,55 59,99 59,04 59,10 59,79 118 6.736.484
19/8/2022 59,42 59,12 -0,50% 59,02 59,42 59,10 59,12 59,30 189 2.251.787
18/8/2022 59,56 59,42 0,00% 59,00 59,84 59,29 59,42 59,62 208 4.577.218
17/8/2022 59,67 59,42 -0,93% 59,42 59,99 59,66 59,42 59,97 124 6.503.447
16/8/2022 59,97 59,98 0,00% 59,61 59,98 59,81 59,97 59,98 135 2.536.270
15/8/2022 59,56 59,98 +1,06% 59,53 60,49 59,74 59,69 59,99 90 4.767.984
12/8/2022 59,26 59,35 +0,17% 58,20 59,35 59,15 59,55 59,94 156 6.003.729
11/8/2022 59,44 59,25 -0,34% 58,97 59,99 59,36 59,01 59,44 45 3.389.487
10/8/2022 59,99 59,45 -0,17% 58,73 59,99 59,09 59,02 59,55 32 2.860.286
9/8/2022 58,78 59,55 +1,31% 58,78 59,59 59,35 59,02 59,50 28 700.392
8/8/2022 58,76 58,78 +0,05% 58,00 59,79 58,07 58,01 58,78 313 56.157.321
5/8/2022 59,90 58,75 -0,94% 58,75 59,90 59,31 58,59 59,65 76 23.749.871
4/8/2022 59,99 59,31 -1,13% 59,30 60,34 59,44 59,31 59,59 108 6.889.509
3/8/2022 59,36 59,99 +1,06% 59,30 60,15 59,68 59,31 59,99 74 11.011.749
2/8/2022 60,00 59,36 -0,85% 59,36 60,00 59,56 59,36 59,40 64 2.734.138
1/8/2022 61,00 59,87 -2,95% 58,03 61,00 60,29 59,63 60,89 54 8.549.797
29/7/2022 62,00 61,69 +1,55% 60,75 62,93 61,35 60,81 61,70 37 1.619.641
28/7/2022 60,70 60,75 +0,13% 60,50 61,80 60,56 60,75 61,92 52 7.885.408
27/7/2022 61,15 60,67 -0,77% 60,61 62,79 61,54 60,67 62,15 68 3.379.049
26/7/2022 61,46 61,14 -0,50% 61,13 62,98 61,41 61,14 61,42 49 1.701.105
25/7/2022 62,79 61,45 -2,15% 61,03 63,63 62,53 61,45 62,96 69 2.964.337
22/7/2022 64,02 62,80 -0,48% 62,66 64,02 63,14 62,80 63,09 56 3.630.615
21/7/2022 63,10 63,10 +0,10% 63,10 64,44 63,42 63,10 63,89 32 3.710.179
20/7/2022 64,50 63,04 -2,72% 63,04 64,70 63,64 63,04 63,79 53 1.884.000
19/7/2022 66,57 64,80 -0,46% 63,02 66,57 64,31 63,41 64,80 71 4.598.186
18/7/2022 65,91 65,10 +0,14% 65,00 66,00 65,40 65,05 65,10 61 6.605.439
15/7/2022 65,99 65,01 +1,58% 64,44 65,99 65,38 64,45 65,27 58 3.903.346
14/7/2022 66,82 64,00 -4,48% 64,00 67,29 65,06 64,00 65,99 52 982.486
13/7/2022 61,11 67,00 +7,93% 61,11 70,42 66,28 65,00 67,00 111 6.502.996
12/7/2022 60,60 62,08 +2,44% 60,11 71,94 65,13 62,08 70,95 740 23.792.783
11/7/2022 60,99 60,60 -0,64% 60,23 60,99 60,56 60,55 60,60 33 1.495.959
8/7/2022 60,20 60,99 +1,31% 60,00 60,99 60,09 60,42 61,00 29 7.512.221
7/7/2022 60,20 60,20 0,00% 59,75 60,20 59,91 59,75 60,20 31 12.300.373
6/7/2022 61,10 60,20 -1,47% 60,20 61,48 60,80 60,20 60,57 27 1.362.006
5/7/2022 60,40 61,10 +1,99% 60,40 61,55 61,14 61,00 61,30 26 1.669.290
4/7/2022 59,90 59,91 -0,68% 59,90 60,37 59,95 59,91 60,25 67 3.507.373
1/7/2022 60,40 60,32 -1,24% 59,51 60,65 60,36 60,00 60,32 33 1.038.202
30/6/2022 61,08 61,08 0,00% 60,50 61,33 61,02 61,00 61,40 33 8.580.318
29/6/2022 60,55 61,08 -0,11% 60,51 61,08 60,71 60,52 61,08 29 1.287.075
28/6/2022 61,40 61,15 -0,41% 60,89 61,40 60,98 61,15 61,40 25 829.340
27/6/2022 61,40 61,40 0,00% 61,40 61,87 61,47 61,40 61,55 38 2.926.030
24/6/2022 61,84 61,40 +0,21% 61,26 61,87 61,52 61,02 61,40 25 3.463.949
23/6/2022 61,46 61,27 -0,31% 61,27 61,46 61,39 60,91 61,40 9 399.059
22/6/2022 61,86 61,46 -0,66% 60,91 61,86 61,26 61,46 61,87 21 1.090.497
21/6/2022 61,20 61,87 +1,09% 60,51 62,52 61,47 60,70 61,87 57 6.602.797
20/6/2022 61,20 61,20 0,00% 60,56 61,68 61,22 60,66 61,20 73 10.641.311
17/6/2022 61,20 61,20 0,00% 61,20 61,74 61,21 61,20 61,30 51 4.597.244
15/6/2022 61,99 61,20 -1,29% 61,20 62,00 61,37 61,20 61,56 42 1.982.329
14/6/2022 61,97 62,00 +0,03% 61,20 62,00 61,63 61,56 62,52 29 4.024.545
13/6/2022 61,59 61,98 +0,78% 61,00 61,98 61,02 61,00 62,00 37 9.806.980
10/6/2022 61,01 61,50 +0,49% 61,00 61,50 61,34 61,50 61,59 55 9.140.304
9/6/2022 61,56 61,20 +0,31% 60,51 61,56 60,91 61,01 61,20 608 11.591.765
8/6/2022 61,02 61,01 0,00% 61,01 61,10 61,01 61,01 61,24 24 3.855.913
7/6/2022 61,01 61,01 -0,73% 61,01 61,45 61,23 61,01 61,28 465 31.678.284
6/6/2022 61,51 61,46 -0,07% 60,51 61,52 61,38 61,02 61,46 336 40.402.754
3/6/2022 61,90 61,50 -0,65% 61,50 61,90 61,59 61,50 61,90 37 1.502.870
2/6/2022 61,75 61,90 -0,11% 61,02 61,90 61,81 61,50 61,90 114 7.986.592
1/6/2022 62,52 61,97 -1,63% 61,00 62,95 61,30 61,01 61,97 101 5.376.341
31/5/2022 63,10 63,00 +0,16% 62,51 63,10 62,65 62,96 63,11 37 2.362.195
30/5/2022 62,51 62,90 +0,27% 62,51 63,09 62,67 62,90 63,00 43 1.999.449
27/5/2022 62,99 62,73 -0,41% 62,51 62,99 62,61 62,72 62,75 18 432.041
26/5/2022 62,40 62,99 +0,95% 62,40 62,99 62,50 62,53 62,99 26 662.529
25/5/2022 62,40 62,40 0,00% 62,40 62,47 62,40 62,40 62,46 19 1.997.057
24/5/2022 62,00 62,40 +0,63% 62,00 62,40 62,18 62,40 62,47 25 1.131.698
23/5/2022 62,12 62,01 -0,21% 61,57 62,47 62,18 62,01 62,24 43 26.974.706
20/5/2022 61,15 62,14 +0,70% 61,15 62,30 61,94 62,00 62,14 33 5.680.404
19/5/2022 61,74 61,71 +1,16% 61,67 61,74 61,70 61,22 61,71 11 549.164
18/5/2022 62,00 61,00 0,00% 60,72 62,00 60,99 61,00 61,65 34 12.229.744
17/5/2022 61,01 61,00 0,00% 60,70 61,01 60,97 61,00 61,47 27 1.579.370
16/5/2022 61,15 61,00 -0,21% 60,78 61,19 61,00 61,00 62,70 45 10.132.419
13/5/2022 60,96 61,13 +0,26% 60,00 61,14 60,42 60,75 61,15 57 2.803.857
12/5/2022 62,00 60,97 -0,36% 59,10 62,00 59,96 60,97 61,85 54 4.293.225
11/5/2022 61,02 61,19 -2,38% 60,02 61,62 60,65 61,19 62,70 170 14.792.966
10/5/2022 62,00 62,68 +0,29% 60,95 62,68 61,26 61,00 62,69 149 5.268.617
9/5/2022 62,50 62,50 -0,05% 62,49 62,54 62,50 62,50 62,58 34 2.481.490
6/5/2022 62,74 62,53 +0,37% 62,00 62,74 62,32 62,01 63,09 35 5.783.883
5/5/2022 62,74 62,30 +0,48% 62,02 62,74 62,35 62,20 62,29 22 342.931
4/5/2022 62,01 62,00 0,00% 62,00 62,67 62,01 62,00 62,01 31 3.999.957
3/5/2022 62,05 62,00 -0,08% 62,00 62,99 62,04 62,00 62,89 36 1.793.030
2/5/2022 62,51 62,05 -2,11% 61,51 63,30 62,52 62,05 63,02 54 7.227.556
29/4/2022 62,50 63,39 +1,42% 62,50 63,44 63,10 62,61 63,39 36 1.255.750
28/4/2022 62,51 62,50 0,00% 62,50 62,98 62,51 62,50 62,51 43 3.182.000
27/4/2022 62,50 62,50 0,00% 62,50 62,70 62,52 62,50 62,70 28 2.300.749
26/4/2022 62,50 62,50 0,00% 62,50 62,77 62,63 62,50 62,70 47 4.133.844
25/4/2022 62,51 62,50 0,00% 62,50 62,70 62,51 62,50 62,99 27 2.788.095
22/4/2022 63,49 62,50 -1,09% 62,50 63,50 62,60 62,50 62,95 38 945.332
20/4/2022 63,19 63,19 0,00% 62,65 63,20 63,03 62,51 63,19 25 1.046.303
19/4/2022 63,20 63,19 -0,02% 62,50 63,20 62,79 62,67 63,20 38 3.585.797
18/4/2022 62,59 63,20 +1,12% 62,50 63,20 62,96 63,00 63,20 33 1.473.357
14/4/2022 62,54 62,50 -0,02% 62,50 63,40 62,51 62,50 62,52 40 3.325.548
13/4/2022 63,48 62,51 +0,02% 62,50 63,48 62,67 62,51 62,72 18 476.325
12/4/2022 62,91 62,50 -0,65% 61,51 62,91 62,50 62,50 62,67 50 20.858.952
11/4/2022 63,47 62,91 -0,90% 62,50 63,48 63,04 62,53 63,17 25 1.260.850
8/4/2022 62,00 63,48 +1,16% 62,00 63,48 62,94 62,52 63,45 20 950.476
7/4/2022 61,14 62,75 +2,73% 61,14 64,00 62,62 62,75 62,92 54 6.782.341
6/4/2022 61,50 61,08 -0,68% 61,08 62,45 61,57 61,08 61,10 46 4.704.446
5/4/2022 61,50 61,50 0,00% 61,00 61,50 61,27 61,50 62,34 42 4.828.564
4/4/2022 62,34 61,50 -1,35% 61,00 62,34 61,13 61,07 61,50 36 2.995.488
1/4/2022 60,98 62,34 +2,23% 60,33 62,54 60,89 61,01 62,34 37 1.668.512
31/3/2022 60,00 60,98 +1,13% 60,00 60,98 60,29 60,28 60,98 25 1.284.375
30/3/2022 59,50 60,30 +0,58% 59,50 60,72 59,99 60,29 60,71 22 4.337.462
29/3/2022 58,16 59,95 +3,04% 57,03 59,95 58,38 59,00 59,95 53 4.081.432
28/3/2022 58,19 58,18 +0,14% 58,18 58,95 58,19 58,18 58,20 43 2.508.094
25/3/2022 58,23 58,10 +1,40% 57,43 58,23 58,13 57,43 58,10 27 639.474
24/3/2022 57,64 57,30 -0,57% 55,00 57,64 55,89 57,00 57,30 200 16.869.709
23/3/2022 57,75 57,63 +0,23% 57,60 57,99 57,79 57,63 57,79 76 2.554.488
22/3/2022 60,00 57,50 -4,17% 54,01 60,00 57,14 57,50 58,97 229 19.008.011
21/3/2022 60,47 60,00 -0,81% 59,01 60,48 60,08 59,80 59,99 50 3.340.544
18/3/2022 59,19 60,49 +2,20% 59,10 60,98 60,02 60,46 60,49 43 2.629.016
17/3/2022 59,19 59,19 0,00% 58,81 59,20 58,95 58,90 59,20 24 548.302
16/3/2022 59,24 59,19 +3,30% 58,00 59,96 58,49 59,18 59,20 52 2.345.678
15/3/2022 60,01 57,30 -4,50% 57,00 60,67 58,92 57,30 57,85 118 7.884.750
14/3/2022 59,52 60,00 +0,67% 59,29 60,82 59,90 60,00 60,64 47 3.175.210
11/3/2022 59,94 59,60 +0,15% 59,51 59,94 59,63 59,52 59,60 25 483.025
10/3/2022 60,01 59,51 -0,40% 59,05 61,20 59,42 59,51 59,98 85 4.956.416
9/3/2022 62,18 59,75 -3,91% 59,75 62,18 60,34 59,75 61,94 49 5.195.907
8/3/2022 61,48 62,18 +3,82% 59,07 62,55 60,67 59,95 62,19 23 1.243.925
7/3/2022 59,28 59,89 -0,18% 59,28 59,99 59,54 59,89 59,90 61 1.959.184
4/3/2022 60,48 60,00 -0,79% 58,55 60,87 59,06 58,55 61,47 75 5.209.635
3/3/2022 61,50 60,48 -1,66% 58,01 61,50 60,37 60,48 60,54 53 2.668.707
2/3/2022 60,10 61,50 +1,50% 60,10 64,11 62,12 60,61 61,50 48 1.975.716
25/2/2022 61,89 60,59 +0,98% 58,56 61,89 61,04 59,00 60,59 53 2.991.289
24/2/2022 59,00 60,00 +0,08% 58,55 60,00 59,28 59,99 60,00 43 1.043.338
23/2/2022 59,55 59,95 +0,67% 58,80 62,99 60,79 59,11 60,63 55 2.845.091
22/2/2022 60,02 59,55 -0,78% 59,50 63,99 61,27 59,55 60,97 52 2.837.198
21/2/2022 64,17 60,02 -4,72% 59,01 64,17 60,74 60,02 61,97 162 8.661.814
18/2/2022 63,17 62,99 -0,28% 62,64 63,60 63,08 0,00 0,00 39 1.223.835
17/2/2022 63,52 63,17 -0,55% 63,16 63,52 63,24 63,15 63,17 32 411.078
16/2/2022 64,00 63,52 -0,75% 63,09 64,48 63,63 63,52 63,53 52 2.462.796
15/2/2022 65,99 64,00 -1,54% 64,00 65,99 64,74 64,00 64,02 42 1.197.718
14/2/2022 64,00 65,00 +1,56% 63,51 65,01 64,23 65,00 65,02 41 1.811.395
11/2/2022 62,50 64,00 +1,17% 62,40 64,00 63,16 64,01 64,99 26 1.181.247
10/2/2022 63,15 63,26 -0,24% 62,40 63,49 63,20 62,40 63,26 50 1.535.843
9/2/2022 63,11 63,41 +0,41% 63,10 63,44 63,13 63,15 63,50 35 2.273.037
8/2/2022 64,69 63,15 -2,40% 63,10 64,69 63,25 63,15 63,44 106 3.801.847
7/2/2022 65,44 64,70 -1,21% 63,00 65,44 63,90 63,20 64,73 86 4.901.153
4/2/2022 66,66 65,49 -1,76% 63,95 67,09 64,73 64,03 65,49 109 6.952.050
3/2/2022 69,98 66,66 -2,74% 65,31 69,98 66,86 66,00 66,95 135 14.496.521
2/2/2022 67,16 68,54 +2,05% 67,16 70,09 69,02 68,51 68,96 72 3.168.460
1/2/2022 70,09 67,16 -4,19% 67,00 70,09 67,98 67,16 67,29 157 7.376.736
31/1/2022 72,97 70,10 -3,84% 69,11 73,31 72,74 70,94 72,81 95 6.510.484
28/1/2022 72,47 72,90 +2,68% 71,92 73,48 72,64 72,63 72,90 100 7.271.265
27/1/2022 71,99 71,00 -1,39% 68,00 73,09 70,23 71,00 71,01 167 10.697.362
26/1/2022 70,80 72,00 +1,69% 70,80 72,72 71,81 71,50 72,00 98 10.075.074
25/1/2022 71,98 70,80 +1,03% 69,00 75,00 72,11 70,80 72,48 208 13.911.102
24/1/2022 72,96 70,08 +0,14% 69,14 73,68 70,58 69,71 70,08 245 10.982.580
21/1/2022 70,00 69,98 +1,32% 69,09 74,89 71,54 70,02 70,97 104 8.742.801
20/1/2022 71,67 69,07 -3,64% 69,07 71,68 71,12 69,05 69,07 85 4.786.852
19/1/2022 69,98 71,68 +3,06% 69,97 71,69 71,16 71,00 71,68 95 7.607.415
18/1/2022 69,00 69,55 +0,80% 69,00 69,98 69,62 69,54 69,55 93 5.932.285
17/1/2022 68,00 69,00 +1,50% 66,00 69,00 67,73 68,74 68,99 104 10.398.086
14/1/2022 67,97 67,98 -0,03% 66,59 68,00 67,50 67,92 67,98 108 6.500.808
13/1/2022 68,00 68,00 0,00% 65,03 68,00 67,06 67,18 68,00 95 7.840.407
12/1/2022 64,97 68,00 +4,68% 64,97 69,00 68,18 67,99 68,00 192 10.002.461
11/1/2022 64,50 64,96 +0,71% 64,42 67,70 65,29 64,50 64,96 81 4.903.280
10/1/2022 64,50 64,50 0,00% 63,46 64,50 64,30 64,44 64,50 78 3.241.027
7/1/2022 63,00 64,50 +2,38% 62,43 64,50 63,50 64,50 65,00 81 3.454.519
6/1/2022 62,35 63,00 +2,84% 61,28 63,00 61,77 62,95 63,00 139 4.101.840
5/1/2022 61,11 61,26 +0,25% 60,20 62,50 61,23 61,10 61,29 180 7.881.109
4/1/2022 62,01 61,11 +1,01% 58,50 62,52 61,66 61,11 61,20 137 7.522.600
3/1/2022 63,00 60,50 -4,00% 59,52 63,00 60,40 60,06 60,50 172 12.788.197
23/12/2021 64,98 63,02 -0,03% 63,02 64,98 63,52 62,41 63,02 17 667.053
22/12/2021 62,50 63,04 +1,19% 62,22 65,48 62,57 62,91 63,04 44 2.459.200
21/12/2021 62,31 62,30 -0,32% 62,30 63,00 62,39 62,30 62,38 18 424.271
20/12/2021 62,97 62,50 +0,45% 62,22 62,98 62,40 62,22 62,50 28 1.503.845
17/12/2021 62,21 62,22 +0,02% 62,21 62,30 62,22 62,22 62,86 28 1.281.799
16/12/2021 63,00 62,21 -1,25% 61,50 63,00 62,17 62,01 62,21 26 1.100.471
15/12/2021 62,00 63,00 +5,02% 60,66 63,10 61,98 62,00 63,00 63 11.882.134
14/12/2021 59,99 59,99 +0,15% 59,27 59,99 59,91 59,20 59,99 43 1.192.279
13/12/2021 59,20 59,90 +1,23% 59,20 61,45 60,38 59,51 59,98 33 682.304
10/12/2021 60,01 59,17 +0,20% 59,00 60,01 59,01 59,16 59,17 194 91.483.390
9/12/2021 61,98 59,05 -2,25% 59,05 62,49 62,10 59,05 59,99 255 11.886.660
8/12/2021 60,29 60,41 +0,70% 60,03 61,00 60,73 60,41 60,72 47 1.658.088
7/12/2021 60,99 59,99 -1,01% 59,05 60,99 59,63 59,99 60,30 64 1.944.198
6/12/2021 60,80 60,60 +1,05% 58,25 60,80 58,80 60,03 60,78 32 1.611.280
3/12/2021 60,00 59,97 -0,05% 58,00 60,97 59,16 59,97 60,78 68 7.850.960
2/12/2021 60,01 60,00 -0,03% 59,00 60,02 59,91 60,00 60,29 30 700.987
1/12/2021 60,92 60,02 -1,70% 58,51 60,92 59,88 59,57 60,02 20 287.470
30/11/2021 61,00 61,06 +0,10% 58,50 61,06 60,02 58,66 61,50 76 7.664.593
29/11/2021 60,49 61,00 +0,86% 59,72 61,00 60,00 60,98 61,00 25 1.140.130
26/11/2021 59,30 60,48 +2,14% 59,22 60,48 59,94 59,30 60,48 13 185.832
25/11/2021 59,27 59,21 -0,07% 59,20 60,03 59,42 59,20 59,99 27 1.277.634
24/11/2021 58,65 59,25 -0,49% 58,64 60,00 59,76 59,25 60,00 31 1.637.669
23/11/2021 59,55 59,54 +1,00% 59,50 59,55 59,51 59,70 59,99 16 357.069
22/11/2021 58,51 58,95 +0,77% 58,51 59,97 58,76 58,95 59,55 39 4.959.673
19/11/2021 59,26 58,50 -0,80% 58,00 59,91 58,42 58,50 59,45 519 11.684.840
18/11/2021 59,99 58,97 -1,70% 58,50 60,10 58,91 58,97 59,74 151 7.941.988
17/11/2021 60,20 59,99 -0,12% 56,05 60,30 59,31 59,99 60,06 501 16.110.105
16/11/2021 61,99 60,06 -3,11% 60,06 63,89 60,85 60,06 61,21 47 9.651.899
12/11/2021 62,74 61,99 0,00% 61,99 63,99 63,47 61,24 62,46 13 457.048
11/11/2021 61,93 61,99 +0,10% 61,26 62,00 61,95 61,26 62,00 25 2.261.203
10/11/2021 61,01 61,93 +0,68% 61,01 61,97 61,15 61,30 61,93 27 4.127.641
9/11/2021 61,49 61,51 +0,82% 61,00 61,51 61,10 61,00 61,50 28 2.419.640
8/11/2021 61,85 61,01 +0,02% 61,01 61,85 61,23 61,01 61,51 23 710.355
5/11/2021 61,27 61,00 -0,42% 59,99 62,29 60,48 60,23 61,00 107 13.827.605
4/11/2021 61,54 61,26 -0,39% 61,26 62,66 61,45 61,26 62,30 25 2.237.054
3/11/2021 61,70 61,50 -0,32% 61,50 62,77 61,60 61,50 62,01 89 12.074.829
1/11/2021 64,78 61,70 -4,18% 61,51 64,78 61,89 61,70 62,97 53 2.562.265
29/10/2021 63,49 64,39 +1,42% 62,56 64,39 63,09 64,39 64,48 40 2.694.108
28/10/2021 63,04 63,49 -0,64% 63,04 63,77 63,29 63,08 63,39 32 1.037.990
27/10/2021 64,11 63,90 -0,33% 62,88 64,30 63,27 63,90 63,97 50 2.701.661
26/10/2021 64,50 64,11 -1,28% 63,35 65,89 64,37 64,11 64,39 49 965.563
25/10/2021 63,85 64,94 +1,64% 63,14 64,94 63,67 64,94 65,19 39 732.211
22/10/2021 65,20 63,89 -3,20% 63,01 66,00 63,61 63,51 63,99 76 4.389.473
21/10/2021 65,60 66,00 +0,61% 64,00 66,26 64,86 65,03 65,20 39 2.322.163
20/10/2021 65,00 65,60 -0,06% 63,01 65,60 63,68 65,20 65,60 71 5.547.208
19/10/2021 63,51 65,64 +2,72% 63,10 66,70 64,38 63,52 65,64 440 9.439.554
18/10/2021 64,72 63,90 -0,62% 63,13 64,72 63,86 63,55 63,90 34 3.946.847
15/10/2021 63,10 64,30 +1,79% 62,58 64,30 64,09 64,02 64,30 57 3.307.224
14/10/2021 63,19 63,17 -0,02% 62,57 63,19 63,06 62,60 63,17 26 725.291
13/10/2021 63,09 63,18 +0,13% 62,55 63,26 63,07 62,60 63,20 54 3.437.589
11/10/2021 62,61 63,10 +0,94% 62,55 64,15 62,65 62,99 63,10 41 2.876.004
8/10/2021 64,75 62,51 -2,16% 62,51 64,98 63,62 62,51 63,36 45 1.953.350
7/10/2021 64,02 63,89 -0,19% 62,50 64,78 63,65 62,61 63,84 21 311.903
6/10/2021 63,36 64,01 +1,04% 62,07 66,48 63,78 64,01 64,10 35 931.227
5/10/2021 63,35 63,35 -0,78% 63,00 67,00 63,98 62,10 63,36 60 3.525.371
4/10/2021 61,95 63,85 +3,07% 61,75 63,85 62,11 62,99 63,86 76 17.422.147
1/10/2021 63,25 61,95 -2,06% 61,50 63,25 61,63 61,95 62,35 282 66.741.885
30/9/2021 65,00 63,25 -1,48% 63,25 65,00 63,96 63,25 64,94 50 3.959.300
29/9/2021 64,33 64,20 +1,10% 63,53 64,59 64,28 64,20 64,53 37 3.014.889
28/9/2021 63,52 63,50 -1,29% 63,50 65,92 64,13 63,50 64,59 43 1.949.741
27/9/2021 66,51 64,33 -3,28% 61,16 68,17 64,24 64,33 64,45 628 14.069.673
24/9/2021 68,67 66,51 +0,42% 64,60 68,67 65,72 66,51 67,00 61 2.136.053
23/9/2021 63,01 66,23 +5,13% 60,50 67,92 66,28 65,15 67,64 97 4.812.410
22/9/2021 68,71 63,00 -6,39% 59,00 68,71 62,02 63,00 63,85 277 15.742.598
21/9/2021 67,72 67,30 -0,30% 67,00 67,72 67,23 67,01 67,30 35 1.512.806
20/9/2021 68,68 67,50 -1,78% 67,00 68,72 67,24 67,50 67,77 52 3.523.474
17/9/2021 67,47 68,72 +1,87% 67,46 68,72 67,71 67,53 68,71 47 2.255.026
16/9/2021 67,45 67,46 +0,01% 67,45 67,69 67,49 67,46 67,48 35 1.181.189
15/9/2021 67,19 67,45 +0,01% 67,05 69,00 67,21 67,45 68,77 50 3.932.044
14/9/2021 67,99 67,44 -0,81% 66,80 67,99 67,03 67,44 67,77 63 3.418.735
13/9/2021 68,00 67,99 +0,28% 67,01 68,63 67,63 67,81 67,99 38 2.116.948
10/9/2021 66,90 67,80 +1,35% 66,14 67,80 66,59 66,70 67,80 47 3.842.410

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.