O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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.

CGRA3 - GRAZZIOTIN - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 26,19 25,61 +0,04% 25,61 26,20 26,01 25,60 27,00 7 2.601.900
29/1/2025 25,74 25,60 -1,73% 25,60 25,74 25,67 25,33 26,29 2 513.400
28/1/2025 26,05 26,05 -0,04% 26,05 26,05 26,05 25,35 26,48 1 260.500
27/1/2025 26,10 26,06 +0,08% 26,06 26,10 26,07 26,04 26,39 2 1.564.400
24/1/2025 26,11 26,04 0,00% 26,04 26,11 26,05 26,04 26,90 7 2.084.600
23/1/2025 26,14 26,04 +0,89% 26,04 26,39 26,16 26,04 26,68 11 3.400.800
22/1/2025 26,50 25,81 -4,02% 25,81 26,50 26,30 25,81 26,15 13 5.260.300
21/1/2025 26,00 26,89 +3,03% 26,00 26,89 26,49 25,80 26,99 14 6.889.300
20/1/2025 27,81 26,10 -7,94% 25,40 27,81 26,35 26,10 26,60 111 49.812.200
17/1/2025 28,16 28,35 -0,46% 28,16 28,35 28,24 28,11 28,74 6 1.694.800
16/1/2025 27,80 28,48 +3,38% 27,80 28,50 28,41 28,44 28,93 72 24.152.600
15/1/2025 27,55 27,55 0,00% 27,55 27,55 27,55 25,26 27,55 1 826.500
14/1/2025 27,30 27,55 +1,96% 27,30 27,55 27,46 26,27 27,55 149 68.665.400
13/1/2025 27,39 27,02 -3,50% 26,00 27,39 26,73 25,30 26,89 74 25.133.600
10/1/2025 27,85 28,00 +3,55% 27,85 28,30 27,97 26,81 28,32 10 2.797.500
9/1/2025 27,50 27,04 +0,19% 27,03 28,39 27,77 26,75 28,25 17 6.387.300
8/1/2025 27,00 26,99 -0,04% 26,76 27,30 26,98 25,36 27,27 31 11.602.500
7/1/2025 26,49 27,00 +1,93% 26,49 27,00 26,91 26,03 27,30 39 17.492.600
6/1/2025 26,49 26,49 -0,60% 25,95 26,50 26,34 25,55 26,50 64 23.445.900
3/1/2025 25,35 26,65 +5,17% 25,35 26,65 25,77 25,35 26,59 5 1.803.900
2/1/2025 25,18 25,34 -0,94% 25,17 25,34 25,25 25,34 28,50 6 2.020.600
30/12/2024 26,40 25,58 -3,47% 25,58 26,40 25,75 25,09 26,49 11 3.090.300
27/12/2024 26,30 26,50 +3,52% 25,22 26,50 26,23 26,00 27,23 193 70.838.500
26/12/2024 25,06 25,60 +2,40% 25,06 26,59 25,84 25,09 25,60 21 6.202.200
23/12/2024 24,10 25,00 +1,50% 24,10 25,00 24,75 24,45 25,35 4 990.100
20/12/2024 24,00 24,63 +2,63% 24,00 24,63 24,38 24,05 24,62 5 2.438.100
19/12/2024 23,80 24,00 -6,29% 23,74 24,01 23,95 23,51 24,10 20 11.259.700
18/12/2024 25,60 25,61 +0,04% 24,99 25,61 25,32 24,69 25,39 31 32.925.400
17/12/2024 25,60 25,60 -0,39% 25,60 25,60 25,60 25,43 26,50 3 1.536.000
16/12/2024 25,64 25,70 -1,15% 25,31 25,89 25,52 25,37 26,35 32 21.700.000
13/12/2024 25,88 26,00 +1,64% 25,88 26,01 25,94 26,09 26,35 6 1.556.600
12/12/2024 25,77 25,58 0,00% 25,57 25,77 25,62 25,00 25,69 10 2.562.700
11/12/2024 25,64 25,58 0,00% 25,58 25,64 25,61 25,58 26,00 8 3.841.600
10/12/2024 25,61 25,58 -0,08% 25,58 25,61 25,58 25,58 26,00 9 3.070.600
9/12/2024 25,70 25,60 -1,54% 25,60 25,70 25,65 25,60 26,00 4 1.026.000
6/12/2024 25,27 26,00 +3,09% 25,27 26,00 25,60 25,26 26,00 16 6.400.500
5/12/2024 25,94 25,22 +0,08% 25,13 25,94 25,46 25,21 25,50 7 1.782.300
4/12/2024 24,96 25,20 +1,20% 24,96 25,20 25,02 24,96 25,80 12 4.504.600
3/12/2024 25,22 24,90 -2,47% 24,90 25,24 24,97 24,90 25,37 20 14.735.000
2/12/2024 25,21 25,53 +1,31% 25,21 25,53 25,42 25,18 26,11 3 762.700
29/11/2024 25,28 25,20 +1,25% 24,82 25,30 25,18 24,81 25,20 12 4.029.900
28/11/2024 25,02 24,89 -2,93% 24,62 25,63 24,85 24,63 24,90 16 4.721.500
27/11/2024 25,68 25,64 +0,55% 25,64 25,68 25,66 24,89 25,56 2 513.200
26/11/2024 25,50 25,50 -0,70% 25,50 25,50 25,50 25,00 25,75 2 765.000
25/11/2024 25,68 25,68 +2,39% 25,68 25,68 25,68 25,36 25,69 1 256.800
22/11/2024 25,26 25,08 -0,16% 25,07 25,26 25,12 25,08 25,58 9 2.512.800
21/11/2024 26,09 25,12 -3,72% 25,12 26,09 25,57 25,12 25,99 35 10.483.900
19/11/2024 25,25 26,09 +3,49% 25,25 26,10 25,85 25,70 26,09 19 4.912.300
18/11/2024 24,54 25,21 +0,60% 24,54 25,32 25,12 25,21 25,75 23 6.029.200
14/11/2024 25,25 25,06 +0,97% 24,91 25,50 25,19 24,89 25,74 10 2.771.800
13/11/2024 24,86 24,82 +0,04% 24,82 25,13 24,95 24,82 25,20 9 2.995.000
12/11/2024 24,78 24,81 -2,71% 24,59 24,81 24,70 24,81 25,40 8 2.965.000
11/11/2024 24,79 25,50 +2,86% 24,79 26,00 25,77 24,50 25,75 17 8.249.500
8/11/2024 24,64 24,79 0,00% 24,64 24,79 24,69 24,25 25,00 3 740.800
7/11/2024 24,78 24,79 +0,57% 24,78 24,79 24,78 24,10 24,65 2 743.600
6/11/2024 24,28 24,65 +1,52% 24,28 24,65 24,52 24,64 24,79 3 735.700
5/11/2024 24,76 24,28 -3,96% 24,28 24,80 24,57 24,27 25,30 28 7.863.800
4/11/2024 24,99 25,28 +1,12% 24,00 25,48 24,39 24,42 25,60 27 19.514.300
1/11/2024 25,03 25,00 +0,04% 24,99 25,10 25,01 25,00 25,20 7 6.753.300
31/10/2024 25,20 24,99 -2,76% 24,99 25,20 25,11 24,99 25,25 5 4.519.900
30/10/2024 25,72 25,70 +0,59% 25,70 25,75 25,72 25,04 25,75 5 1.543.500
29/10/2024 25,50 25,55 -0,58% 25,50 25,70 25,62 25,04 25,75 4 1.281.400
28/10/2024 25,67 25,70 +2,72% 25,67 25,70 25,69 25,13 25,70 5 1.284.500
25/10/2024 25,10 25,02 -0,04% 25,02 25,10 25,06 25,02 25,70 2 501.200
23/10/2024 25,00 25,03 +0,12% 25,00 25,58 25,15 25,02 25,47 4 1.006.100
22/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,99 25,70 3 750.000
21/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,99 25,50 1 250.000
18/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 25,00 25,15 1 250.000
17/10/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,99 25,70 4 1.750.000
16/10/2024 25,02 25,00 0,00% 25,00 25,02 25,00 25,00 25,50 5 1.500.400
15/10/2024 25,67 25,00 -2,34% 25,00 25,75 25,31 25,00 25,75 16 4.049.900
14/10/2024 25,15 25,60 +1,27% 25,05 25,68 25,36 25,05 25,69 12 5.073.900
11/10/2024 25,05 25,28 +0,04% 25,05 25,28 25,17 25,15 25,31 4 26.690.200
10/10/2024 25,09 25,27 +0,80% 25,09 25,27 25,20 25,06 25,42 3 756.200
9/10/2024 25,13 25,07 -0,04% 25,07 25,15 25,08 25,05 25,59 4 3.511.200
8/10/2024 25,23 25,08 -0,44% 25,08 25,23 25,17 25,10 25,66 3 755.300
7/10/2024 25,01 25,19 -0,20% 25,01 25,50 25,30 25,23 25,68 10 5.060.300
4/10/2024 25,00 25,24 +0,92% 25,00 25,24 25,04 25,00 25,25 3 1.252.400
3/10/2024 25,09 25,01 -0,16% 25,01 25,68 25,22 25,00 25,25 8 3.531.900
2/10/2024 25,08 25,05 +0,12% 25,05 25,08 25,06 25,00 25,21 3 751.800
1/10/2024 25,19 25,02 +0,12% 25,00 25,20 25,16 25,02 25,25 10 3.522.600
30/9/2024 25,19 24,99 -0,04% 24,99 25,19 25,02 24,99 25,19 5 1.751.400
26/9/2024 25,01 25,00 0,00% 24,99 25,17 25,01 24,99 25,19 5 2.751.100
25/9/2024 25,05 25,00 0,00% 25,00 25,17 25,05 24,99 25,19 5 1.252.600
23/9/2024 24,99 25,00 -1,22% 24,99 25,01 24,99 25,00 25,19 9 5.499.900
20/9/2024 24,99 25,31 +1,28% 24,99 25,31 25,05 24,99 25,32 9 7.016.500
19/9/2024 25,10 24,99 -1,42% 24,99 25,10 25,05 24,99 25,33 6 2.756.000
18/9/2024 25,35 25,35 +1,77% 25,35 25,35 25,35 25,00 25,33 1 253.500
17/9/2024 25,31 24,91 -0,04% 24,91 25,31 25,06 24,91 25,37 4 1.002.500
16/9/2024 25,01 24,92 -1,62% 24,92 25,19 25,02 24,92 25,37 16 6.005.600
13/9/2024 25,33 25,33 +1,32% 25,33 25,33 25,09 25,06 25,25 4 2.007.500
12/9/2024 24,92 25,00 +1,58% 24,92 25,00 24,97 25,00 25,20 7 2.247.800
11/9/2024 25,10 24,61 -3,03% 24,61 25,10 24,99 24,61 24,80 14 6.747.300
10/9/2024 25,38 25,38 +1,48% 25,38 25,38 25,38 25,00 25,35 1 253.800
9/9/2024 25,13 25,01 -0,36% 25,01 25,29 25,08 25,01 25,15 10 5.016.300
6/9/2024 25,16 25,10 -1,18% 25,10 25,40 25,16 25,03 25,24 15 5.787.900
5/9/2024 25,60 25,40 -0,39% 25,40 25,64 25,56 25,31 25,79 6 1.533.800
4/9/2024 25,50 25,50 +0,47% 25,50 25,50 25,50 25,33 25,50 1 255.000
3/9/2024 25,58 25,38 +0,83% 25,17 25,69 25,45 25,10 25,39 12 3.055.100
2/9/2024 25,63 25,17 -2,21% 25,17 25,63 25,26 25,17 25,44 15 5.053.100
27/8/2024 25,70 25,74 +0,94% 25,70 25,74 25,72 25,29 25,74 2 514.400
26/8/2024 25,16 25,50 +1,55% 25,16 25,50 25,27 25,50 25,66 7 4.296.700
23/8/2024 25,11 25,11 -1,10% 25,11 25,30 25,15 25,11 25,39 21 8.049.800
22/8/2024 25,48 25,39 -1,21% 25,18 25,52 25,42 25,11 25,73 6 1.525.700
21/8/2024 25,70 25,70 +0,19% 25,70 25,70 25,70 25,53 25,99 3 2.056.000
20/8/2024 25,30 25,65 -0,54% 25,30 25,65 25,55 25,01 25,70 11 5.877.500
19/8/2024 25,79 25,79 +1,02% 25,79 25,79 25,79 25,01 25,67 1 257.900
16/8/2024 25,05 25,53 +0,31% 25,01 25,53 25,23 25,01 25,80 21 6.057.200
15/8/2024 24,82 25,45 +2,62% 24,82 25,45 25,16 25,00 25,49 13 4.781.100
14/8/2024 24,92 24,80 -1,98% 24,75 24,96 24,82 24,76 25,05 33 17.129.700
13/8/2024 25,34 25,30 +1,08% 25,30 25,35 25,21 25,12 25,30 9 2.773.400
12/8/2024 25,03 25,03 +0,12% 24,85 25,03 24,96 24,89 25,03 23 11.981.900
9/8/2024 25,02 25,00 +0,04% 25,00 25,02 25,00 25,05 25,20 9 4.251.500
8/8/2024 24,80 24,99 +0,77% 24,80 24,99 24,84 25,01 25,44 2 993.900
7/8/2024 24,80 24,80 0,00% 24,80 25,22 24,89 24,70 25,17 11 3.485.500
6/8/2024 24,98 24,80 -1,12% 24,80 24,98 24,85 24,80 25,00 9 2.485.400
5/8/2024 25,00 25,08 -0,48% 25,00 25,08 25,06 24,80 25,08 7 1.754.400
2/8/2024 24,99 25,20 +1,29% 24,99 25,20 25,03 25,00 25,23 9 4.006.100
1/8/2024 25,33 24,88 +0,89% 24,88 25,78 25,28 24,88 24,99 17 4.298.400
31/7/2024 24,89 24,66 -1,87% 24,66 25,22 24,90 24,66 25,69 17 7.969.700
30/7/2024 24,90 25,13 +0,80% 24,90 25,20 25,02 24,93 25,31 4 2.002.300
29/7/2024 25,02 24,93 -1,23% 24,93 25,03 24,98 24,75 25,02 7 1.748.700
26/7/2024 25,24 25,24 -0,90% 25,24 25,24 25,24 25,20 25,89 1 252.400
25/7/2024 25,47 25,47 -1,66% 25,47 25,47 25,47 25,46 25,90 1 254.700
24/7/2024 25,93 25,90 +1,57% 25,79 25,93 25,84 25,40 25,90 9 2.325.900
23/7/2024 25,78 25,50 +0,91% 25,50 25,78 25,64 25,08 25,69 2 512.800
22/7/2024 25,27 25,27 +0,04% 25,27 25,27 25,27 25,01 25,58 2 1.010.800
19/7/2024 25,26 25,26 +1,20% 25,26 25,26 25,26 24,96 25,26 1 252.600
18/7/2024 25,12 24,96 -1,93% 24,96 25,12 25,02 24,95 25,15 6 1.752.000
17/7/2024 25,43 25,45 +2,13% 24,94 25,46 25,20 25,00 25,46 12 3.529.300
15/7/2024 24,97 24,92 -0,32% 24,92 25,33 25,01 24,91 25,99 16 4.751.900
12/7/2024 25,45 25,00 -1,57% 24,88 25,77 25,16 24,91 25,99 10 2.516.400
11/7/2024 25,35 25,40 0,00% 25,35 25,40 25,37 25,16 25,40 2 507.500
10/7/2024 25,40 25,40 +0,20% 25,40 25,40 25,40 25,09 25,58 4 1.016.000
9/7/2024 25,35 25,35 +0,20% 25,35 25,35 25,35 25,35 25,40 3 760.500
8/7/2024 25,38 25,30 +0,80% 25,12 25,40 25,26 25,10 25,40 10 2.779.400
5/7/2024 25,11 25,10 -0,79% 25,10 25,20 25,13 25,09 25,35 5 1.256.500
4/7/2024 25,10 25,30 +0,84% 25,09 25,30 25,20 25,09 25,81 7 2.268.600
3/7/2024 25,02 25,09 +0,36% 25,02 25,09 25,05 25,00 25,19 2 501.100
2/7/2024 24,63 25,00 -1,34% 24,63 25,17 24,93 25,00 25,18 10 3.739.900
1/7/2024 25,36 25,34 +2,22% 25,34 25,36 25,35 24,83 25,34 3 1.014.200
28/6/2024 25,10 24,79 -0,16% 24,79 25,10 25,01 24,49 25,09 4 1.750.800
27/6/2024 24,95 24,83 +0,89% 24,81 24,95 24,84 24,83 25,30 12 3.478.100
26/6/2024 24,78 24,61 -8,72% 24,01 24,78 24,38 24,40 24,61 65 24.136.300
25/6/2024 27,12 26,96 -0,52% 26,93 27,49 26,99 26,95 27,00 45 23.754.400
24/6/2024 26,00 27,10 +4,23% 26,00 27,42 26,85 26,87 27,09 39 16.916.200
21/6/2024 25,49 26,00 +2,00% 25,49 26,10 25,91 26,00 26,10 22 9.589.700
20/6/2024 25,00 25,49 +4,00% 25,00 25,49 25,38 25,45 25,49 7 4.061.500
19/6/2024 24,52 24,51 -0,77% 24,51 24,54 24,51 24,50 24,54 12 3.187.500
18/6/2024 24,70 24,70 +0,78% 24,70 24,70 24,70 24,50 24,70 3 988.000
17/6/2024 24,58 24,51 +0,04% 24,51 24,58 24,54 24,50 24,70 5 1.472.900
14/6/2024 24,68 24,50 -0,61% 24,50 24,68 24,59 24,50 24,70 14 5.411.500
13/6/2024 24,75 24,65 -0,04% 24,65 24,80 24,70 24,65 24,80 5 1.235.100
12/6/2024 24,72 24,66 -0,56% 24,66 24,72 24,69 24,66 24,79 10 9.136.600
11/6/2024 24,72 24,80 +0,20% 24,70 24,80 24,73 24,66 24,96 10 4.204.900
10/6/2024 24,79 24,75 -0,16% 24,74 24,99 24,78 24,70 24,99 20 7.932.300
7/6/2024 24,92 24,79 -0,04% 24,65 24,92 24,75 24,70 24,80 12 4.208.800
6/6/2024 24,99 24,80 -0,80% 24,65 25,00 24,73 24,65 25,00 14 7.667.800
5/6/2024 25,00 25,00 0,00% 25,00 25,00 25,00 24,68 25,27 2 500.000
4/6/2024 24,99 25,00 +0,20% 24,99 25,19 25,08 24,90 25,00 16 5.770.000
3/6/2024 24,94 24,95 0,00% 24,94 24,95 24,88 24,81 24,95 8 5.226.700
31/5/2024 24,92 24,95 0,00% 24,92 24,95 24,94 24,81 24,95 10 2.993.500
29/5/2024 24,70 24,95 +0,93% 24,50 24,95 24,69 24,80 24,95 22 7.654.200
28/5/2024 24,70 24,72 +0,90% 24,70 24,95 24,91 24,71 24,92 14 10.964.700
27/5/2024 24,66 24,50 -0,45% 24,50 24,66 24,59 24,50 24,60 13 8.608.500
24/5/2024 24,75 24,61 -0,40% 24,61 24,98 24,74 24,61 24,94 22 9.898.400
23/5/2024 24,67 24,71 +0,04% 24,67 24,95 24,92 24,75 24,94 11 9.220.900
22/5/2024 24,83 24,70 -0,08% 24,70 24,84 24,79 24,70 24,82 3 743.700
21/5/2024 25,17 24,72 -1,83% 24,63 25,17 24,87 24,72 25,06 16 4.229.200
20/5/2024 25,15 25,18 -0,04% 25,15 25,19 25,17 25,00 25,19 7 1.762.100
17/5/2024 25,05 25,19 +0,56% 25,05 25,19 25,14 24,90 25,19 7 3.268.600
16/5/2024 24,75 25,05 +0,64% 24,50 25,19 25,07 25,05 25,19 30 20.812.200
15/5/2024 25,13 24,89 -0,92% 24,65 25,14 24,84 24,70 24,97 32 8.943.700
14/5/2024 24,75 25,12 +1,29% 24,63 25,15 24,82 24,76 25,13 18 7.695.400
13/5/2024 25,37 24,80 -0,92% 24,80 25,38 25,05 24,78 25,17 27 22.796.500
10/5/2024 25,30 25,03 -1,07% 25,01 25,88 25,23 25,02 25,40 20 15.646.800
9/5/2024 25,45 25,30 -0,67% 25,30 25,45 25,33 25,25 25,42 4 6.079.700
8/5/2024 25,44 25,47 -0,04% 25,44 25,55 25,46 25,45 25,47 15 11.715.200
7/5/2024 25,97 25,48 -1,24% 24,74 25,97 25,78 24,90 25,49 38 52.337.300
6/5/2024 26,70 25,80 -2,57% 25,80 26,70 26,19 25,50 25,80 39 34.312.000
3/5/2024 26,24 26,48 -0,60% 26,22 26,84 26,46 26,47 26,93 11 4.233.700
2/5/2024 26,64 26,64 +0,91% 26,60 26,64 26,62 26,18 26,99 5 7.188.500
30/4/2024 26,41 26,40 0,00% 26,40 26,65 26,42 26,40 26,62 7 4.757.100
29/4/2024 27,33 26,40 -1,01% 26,40 27,33 26,86 26,19 26,79 2 537.300
26/4/2024 26,67 26,67 +2,38% 26,67 26,67 26,67 26,14 26,64 1 266.700
25/4/2024 26,01 26,05 -2,25% 26,01 26,30 26,08 26,05 26,47 13 4.173.700
24/4/2024 26,67 26,65 +0,19% 26,56 26,67 26,59 26,11 26,60 6 11.700.500
23/4/2024 26,50 26,60 -0,64% 26,50 26,80 26,74 26,38 27,20 5 6.418.200
22/4/2024 27,59 26,77 +1,36% 26,77 27,59 27,42 26,19 27,49 4 1.371.300
19/4/2024 26,04 26,41 +0,04% 25,85 26,63 26,19 26,30 26,65 33 11.264.000
18/4/2024 26,47 26,40 0,00% 26,15 26,50 26,43 26,00 26,40 6 2.643.100
17/4/2024 26,40 26,40 +1,50% 26,40 26,40 26,40 26,08 26,39 1 528.000
16/4/2024 26,06 26,01 -0,50% 26,01 26,36 26,11 26,00 26,70 11 3.916.800
15/4/2024 27,19 26,14 -2,83% 26,00 27,20 26,29 26,06 26,80 45 17.092.400
12/4/2024 27,14 26,90 -2,18% 26,90 27,39 27,18 26,66 26,99 13 4.348.800
11/4/2024 27,02 27,50 +0,55% 27,02 27,50 27,34 27,02 27,50 6 2.460.800
10/4/2024 26,92 27,35 +1,33% 26,92 27,36 27,17 26,88 27,36 13 3.533.000
9/4/2024 26,95 26,99 +0,45% 26,95 27,01 26,98 26,42 26,99 3 1.079.400
8/4/2024 26,50 26,87 +3,35% 26,50 26,87 26,62 26,29 26,98 3 798.700
5/4/2024 26,50 26,00 -4,24% 26,00 27,50 26,92 25,51 26,00 26 14.539.200
4/4/2024 27,15 27,15 +1,04% 27,15 27,15 27,15 26,78 27,15 1 271.500
3/4/2024 26,90 26,87 -0,81% 26,57 27,21 27,06 26,55 27,19 26 9.743.300
2/4/2024 26,88 27,09 +0,63% 26,51 27,09 26,87 26,55 27,10 9 2.687.900
1/4/2024 26,94 26,92 -0,26% 26,40 26,96 26,90 26,67 26,94 11 3.497.200
28/3/2024 26,98 26,99 +1,66% 26,35 27,00 26,80 26,13 27,79 18 4.825.300
27/3/2024 26,32 26,55 +0,38% 26,32 26,79 26,54 26,13 27,00 17 13.271.100
26/3/2024 26,98 26,45 -1,96% 26,32 26,98 26,72 26,45 27,69 6 3.207.100
25/3/2024 26,98 26,98 +1,43% 26,98 26,98 26,98 26,51 27,79 3 809.400
22/3/2024 26,60 26,60 +0,34% 26,60 26,61 26,60 26,40 27,79 3 1.862.100
21/3/2024 26,23 26,51 -0,90% 26,20 26,67 26,34 26,27 27,71 10 3.688.800
20/3/2024 26,95 26,75 -0,85% 26,66 26,95 26,80 26,67 26,97 6 1.608.400
19/3/2024 26,50 26,98 +1,81% 26,50 26,98 26,69 26,54 26,98 14 5.338.800
18/3/2024 25,41 26,50 +4,74% 25,41 26,90 26,39 26,50 26,90 43 19.533.500
15/3/2024 25,09 25,30 +1,48% 25,07 25,37 25,26 24,93 25,29 8 3.031.600
14/3/2024 25,39 24,93 +0,08% 24,93 25,40 25,24 24,92 25,27 3 757.200
13/3/2024 24,91 24,91 0,00% 24,91 24,91 24,91 24,80 25,29 5 2.491.000
12/3/2024 24,94 24,91 +0,44% 24,91 25,11 24,98 24,91 25,29 4 999.300
11/3/2024 25,37 24,80 -0,96% 24,80 25,37 24,96 24,80 25,14 23 8.238.200
8/3/2024 25,33 25,04 -0,24% 25,04 25,33 25,14 0,00 0,00 17 4.526.600
7/3/2024 25,18 25,10 -1,57% 25,00 25,22 25,12 25,08 25,22 45 18.091.400
6/3/2024 25,99 25,50 -1,89% 25,33 26,00 25,75 25,47 25,99 12 6.696.700
5/3/2024 25,41 25,99 +0,04% 25,10 25,99 25,67 25,44 25,99 11 3.337.400
4/3/2024 25,98 25,98 -0,12% 25,98 25,98 25,98 25,44 25,97 2 779.400
1/3/2024 25,51 26,01 +0,04% 25,51 26,01 25,84 25,61 26,00 15 4.134.700
28/2/2024 25,99 26,00 +1,76% 25,99 26,00 25,99 25,31 25,99 2 1.039.900
27/2/2024 26,08 25,55 -0,85% 25,55 26,15 25,96 25,21 26,14 14 6.490.700
26/2/2024 25,55 25,77 -0,69% 25,54 25,77 25,66 25,53 25,76 9 3.079.800
23/2/2024 25,95 25,95 0,00% 25,95 25,95 25,95 0,00 0,00 1 519.000
22/2/2024 25,95 25,95 +0,19% 25,64 25,95 25,87 25,54 25,95 8 2.070.100
21/2/2024 25,41 25,90 +1,57% 25,11 26,20 25,76 25,30 25,91 57 29.372.800
20/2/2024 25,25 25,50 +0,35% 25,25 25,55 25,43 25,25 25,60 6 1.526.300
19/2/2024 25,41 25,41 +2,67% 25,41 25,41 25,41 24,91 25,40 1 254.100
16/2/2024 25,34 24,75 -2,33% 24,75 25,34 24,99 24,79 25,42 8 2.999.800
15/2/2024 24,51 25,34 +5,50% 24,17 25,34 24,75 24,61 25,35 19 7.177.800
14/2/2024 25,39 24,02 -4,98% 24,02 25,68 24,93 24,01 25,17 39 21.945.800
9/2/2024 25,30 25,28 -0,43% 25,28 25,30 25,29 0,00 0,00 5 1.517.600
8/2/2024 25,47 25,39 +0,44% 25,14 25,69 25,64 25,14 25,40 6 9.490.200
7/2/2024 25,37 25,28 +1,65% 24,98 25,44 25,21 25,03 25,99 13 3.529.400
6/2/2024 25,58 24,87 -2,97% 24,87 25,64 25,33 24,86 25,38 26 13.933.800
5/2/2024 24,93 25,63 +1,55% 24,70 25,64 25,16 25,24 25,64 29 13.336.700
2/2/2024 24,96 25,24 +0,96% 24,90 25,61 25,21 24,96 25,23 20 10.338.900
1/2/2024 25,61 25,00 -1,88% 25,00 25,76 25,43 24,99 25,30 22 7.122.400
31/1/2024 25,47 25,48 +1,43% 25,47 25,48 25,47 25,50 26,13 2 509.500
30/1/2024 25,40 25,12 -1,95% 25,04 25,40 25,17 25,00 25,54 4 1.006.800
29/1/2024 25,32 25,62 -0,04% 25,18 25,67 25,33 25,25 25,64 14 6.334.700
26/1/2024 25,75 25,63 -0,39% 25,63 25,87 25,71 25,15 25,82 5 1.543.000
25/1/2024 25,76 25,73 +0,39% 25,71 25,77 25,73 25,52 25,73 7 1.801.500
24/1/2024 25,87 25,63 -0,85% 25,63 25,99 25,76 25,01 25,99 9 2.576.600
23/1/2024 25,76 25,85 +0,78% 25,74 25,85 25,78 25,76 25,96 5 1.289.400
22/1/2024 26,00 25,65 -1,35% 25,58 26,00 25,74 25,59 25,99 10 4.119.900
19/1/2024 25,82 26,00 -0,27% 25,80 26,10 25,93 25,81 26,00 14 5.187.100
18/1/2024 26,07 26,07 +0,70% 26,07 26,07 26,07 25,80 26,12 1 260.700
17/1/2024 25,88 25,89 +0,04% 25,80 26,32 26,02 25,89 26,18 18 8.847.700
16/1/2024 25,90 25,88 -0,84% 25,88 26,00 25,92 25,88 26,09 3 2.333.200
15/1/2024 26,09 26,10 +0,73% 26,09 26,10 26,09 25,90 26,09 3 1.826.900
12/1/2024 26,09 25,91 -0,35% 25,91 26,10 26,04 25,90 26,06 4 1.302.000
11/1/2024 26,08 26,00 0,00% 25,98 26,08 26,01 25,80 26,05 5 2.861.400
10/1/2024 26,26 26,00 -0,19% 26,00 26,26 26,13 25,95 26,00 3 784.000
9/1/2024 25,80 26,05 +0,77% 25,73 26,05 25,86 25,91 26,20 12 4.914.800
8/1/2024 25,92 25,85 -0,19% 25,80 26,05 25,82 25,85 26,00 15 6.973.800
5/1/2024 26,23 25,90 -1,33% 25,90 26,23 26,06 25,90 26,07 12 6.255.300
4/1/2024 26,25 26,25 -0,04% 26,25 26,25 26,25 26,22 26,58 2 1.050.000
3/1/2024 26,64 26,26 -0,91% 26,25 26,65 26,44 26,25 26,64 31 16.925.500
2/1/2024 25,90 26,50 +2,32% 25,90 26,50 26,25 26,30 26,64 45 14.179.100
28/12/2023 26,14 25,90 +0,04% 25,30 26,16 25,71 25,90 26,07 26 20.056.500
27/12/2023 25,75 25,89 -0,42% 25,72 26,16 25,90 25,90 26,15 17 5.699.300
26/12/2023 25,81 26,00 +0,89% 25,71 26,09 25,86 25,82 25,99 12 3.879.300
22/12/2023 25,55 25,77 -0,85% 25,54 25,94 25,66 25,77 26,37 17 6.929.300
21/12/2023 25,00 25,99 -1,92% 24,87 25,99 25,20 25,40 25,99 36 16.133.000
20/12/2023 26,37 26,50 +0,61% 26,26 26,68 26,50 26,35 26,50 48 34.187.400
19/12/2023 26,40 26,34 -0,23% 25,86 26,49 26,25 26,00 26,40 26 11.814.200
18/12/2023 26,15 26,40 +1,54% 26,04 26,42 26,27 26,21 26,41 39 27.852.500
15/12/2023 25,50 26,00 +3,17% 25,49 26,00 25,83 25,84 26,00 61 22.731.500
14/12/2023 24,99 25,20 +1,33% 24,90 25,20 25,05 25,00 25,25 17 8.269.300
13/12/2023 24,50 24,87 +2,09% 24,50 24,87 24,75 24,50 24,87 14 4.703.900
12/12/2023 24,52 24,36 -0,73% 24,36 24,70 24,53 24,35 24,50 57 25.025.400
11/12/2023 24,85 24,54 -1,76% 24,54 25,04 24,86 24,54 24,79 48 20.385.300
8/12/2023 24,91 24,98 +1,96% 24,60 24,98 24,76 24,69 24,98 23 8.668.100
7/12/2023 24,75 24,50 -1,96% 24,50 24,99 24,73 24,34 24,85 39 12.119.600
6/12/2023 25,04 24,99 -0,24% 24,68 25,04 24,85 24,75 24,99 40 20.875.200
5/12/2023 25,05 25,05 -0,04% 24,70 25,06 24,89 24,70 25,05 34 13.690.400
4/12/2023 24,85 25,06 +0,44% 24,57 25,06 24,85 24,90 25,05 12 3.231.000
1/12/2023 25,09 24,95 -0,20% 24,95 25,25 25,07 24,85 25,15 35 13.543.000
30/11/2023 25,12 25,00 -0,56% 24,97 25,12 25,00 24,97 25,08 22 9.752.500
29/11/2023 25,11 25,14 +0,24% 25,11 25,26 25,18 25,08 25,14 20 7.051.800
28/11/2023 24,90 25,08 +0,72% 24,78 25,15 24,95 24,85 25,09 14 4.491.600
27/11/2023 25,17 24,90 -1,11% 24,56 25,20 24,85 24,65 24,90 39 18.887.400
24/11/2023 25,18 25,18 -0,04% 24,96 25,18 25,06 24,78 25,18 11 5.515.300
23/11/2023 24,99 25,19 +0,96% 24,85 25,19 24,98 24,78 25,20 16 5.247.200
22/11/2023 25,27 24,95 -1,77% 24,95 25,27 25,08 24,95 25,15 21 9.029.300
21/11/2023 25,12 25,40 -0,70% 25,10 25,40 25,28 25,12 25,40 11 4.045.600
20/11/2023 25,59 25,58 +2,36% 25,11 25,59 25,42 25,06 25,59 15 5.846.800
17/11/2023 24,98 24,99 -0,04% 24,98 25,02 25,00 24,76 25,00 11 2.750.100
16/11/2023 25,30 25,00 +0,68% 24,76 25,30 24,96 24,99 25,00 46 20.724.000
14/11/2023 25,61 24,83 -1,00% 24,83 25,64 25,17 24,82 25,50 27 12.589.900
13/11/2023 25,63 25,08 -2,15% 25,00 25,63 25,15 25,10 25,40 23 15.095.500
10/11/2023 25,17 25,63 +0,91% 25,17 25,63 25,48 25,21 25,64 9 3.822.500
9/11/2023 25,29 25,40 +0,43% 25,09 25,47 25,26 25,09 25,40 17 7.073.400
8/11/2023 25,30 25,29 +0,08% 25,29 25,30 25,29 25,11 25,30 4 1.517.500
7/11/2023 24,91 25,27 +1,45% 24,91 25,27 25,14 25,00 25,27 11 4.526.200
6/11/2023 25,19 24,91 -1,35% 24,91 25,25 25,17 24,97 25,18 10 4.530.700
3/11/2023 24,90 25,25 +2,73% 24,90 25,26 25,15 25,09 25,25 11 3.018.700
1/11/2023 24,64 24,58 -1,99% 24,58 24,72 24,65 24,58 25,20 12 2.958.200
31/10/2023 24,84 25,08 +1,21% 24,72 25,08 24,86 24,78 25,05 7 2.735.100
30/10/2023 25,17 24,78 -1,67% 24,77 25,26 25,08 24,77 25,01 21 5.518.900
27/10/2023 24,78 25,20 +2,23% 24,77 25,20 24,99 24,91 25,20 5 1.749.600
26/10/2023 24,36 24,65 +0,41% 24,36 24,69 24,59 24,77 24,84 15 3.934.600
25/10/2023 24,37 24,55 +0,90% 24,32 24,98 24,44 24,35 24,55 61 36.661.800
24/10/2023 24,48 24,33 -0,29% 24,33 24,72 24,49 24,33 24,74 72 42.621.200
23/10/2023 24,57 24,40 -0,69% 24,40 24,85 24,53 24,40 24,74 38 28.211.200
20/10/2023 24,58 24,57 -0,24% 24,57 24,62 24,58 24,57 24,71 11 3.196.000
19/10/2023 24,96 24,63 -0,48% 24,63 25,00 24,84 24,57 24,63 38 12.424.400
18/10/2023 24,76 24,75 -0,56% 24,54 24,78 24,72 24,80 24,98 18 12.859.200
17/10/2023 24,77 24,89 +0,53% 24,70 24,98 24,75 24,70 24,99 21 14.107.600
16/10/2023 24,77 24,76 0,00% 24,76 24,92 24,78 24,75 24,99 14 6.442.900
13/10/2023 24,60 24,76 +0,24% 24,51 25,12 24,92 24,76 25,08 22 13.457.700
11/10/2023 24,75 24,70 -0,20% 24,70 24,75 24,70 24,65 24,75 7 2.717.700
10/10/2023 24,85 24,75 +0,61% 24,75 24,90 24,75 24,65 24,99 16 112.406.200
9/10/2023 24,61 24,60 -1,44% 24,60 24,99 24,72 24,52 24,86 21 15.084.000
6/10/2023 24,63 24,96 +0,24% 24,51 24,99 24,79 24,67 24,97 27 10.911.600
5/10/2023 24,99 24,90 0,00% 24,80 24,99 24,90 24,76 24,90 8 3.486.300
4/10/2023 24,99 24,90 +0,97% 24,80 24,99 24,91 24,74 24,90 3 1.245.800
3/10/2023 24,80 24,66 -1,36% 24,65 25,00 24,83 24,63 24,66 28 12.664.700
2/10/2023 25,00 25,00 0,00% 24,65 25,00 24,96 24,78 25,00 23 17.972.300
29/9/2023 25,00 25,00 +1,01% 24,84 25,01 24,98 24,87 25,00 21 11.744.500
28/9/2023 24,95 24,75 -0,92% 24,75 24,95 24,88 24,80 25,00 13 8.708.900
27/9/2023 24,95 24,98 +0,32% 24,80 24,98 24,89 24,90 24,98 16 5.975.700
26/9/2023 25,01 24,90 -0,76% 24,90 25,15 25,05 24,80 25,10 14 12.779.600
25/9/2023 25,29 25,09 -0,63% 25,09 25,30 25,25 25,05 25,20 10 6.314.600
22/9/2023 25,44 25,25 -0,20% 25,20 25,44 25,31 25,10 25,26 13 4.302.800
21/9/2023 25,00 25,30 +1,20% 24,99 25,49 25,33 25,30 25,44 15 6.079.200
20/9/2023 25,47 25,00 -1,85% 25,00 25,90 25,16 25,00 25,25 51 52.597.200
19/9/2023 25,74 25,47 -0,20% 25,00 25,74 25,36 25,17 25,50 58 68.222.900
18/9/2023 25,93 25,52 -0,31% 25,52 25,93 25,63 25,51 25,78 19 8.204.000
15/9/2023 25,61 25,60 -0,62% 25,60 25,79 25,62 25,51 25,60 19 19.727.800
14/9/2023 25,80 25,76 +0,23% 25,75 25,96 25,79 25,74 25,96 28 22.958.300
13/9/2023 26,09 25,70 -0,39% 25,70 26,09 25,78 25,59 25,70 33 47.195.400
12/9/2023 26,00 25,80 -0,77% 25,77 26,00 25,84 25,79 25,80 59 95.096.400
11/9/2023 25,97 26,00 +0,97% 25,80 26,00 25,91 25,76 26,00 8 3.887.200
8/9/2023 25,66 25,75 +0,39% 25,65 25,80 25,75 25,60 25,75 35 60.016.100
6/9/2023 25,76 25,65 -0,74% 25,65 25,80 25,74 25,65 25,69 18 12.102.300
5/9/2023 25,99 25,84 +0,62% 25,79 25,99 25,88 25,68 25,85 16 14.757.100
4/9/2023 25,88 25,68 +0,04% 25,68 26,00 25,89 25,67 25,89 29 18.642.500
1/9/2023 25,81 25,67 -0,50% 25,62 26,00 25,82 25,66 25,86 45 19.368.400
31/8/2023 25,99 25,80 -0,73% 25,50 26,00 25,70 25,60 25,80 47 38.557.500
30/8/2023 26,00 25,99 0,00% 25,80 26,00 25,98 25,79 25,99 24 12.210.600
29/8/2023 25,90 25,99 -0,04% 25,75 26,34 25,91 25,92 25,99 38 58.827.600
28/8/2023 25,94 26,00 +0,42% 25,87 26,00 25,98 25,91 26,00 13 6.495.400
25/8/2023 25,98 25,89 -0,42% 25,67 26,00 25,94 25,61 25,89 21 7.782.600
24/8/2023 25,86 26,00 +0,78% 25,82 26,08 25,96 25,61 26,22 27 21.293.400
23/8/2023 25,77 25,80 +0,08% 25,74 25,90 25,83 25,73 25,80 39 90.153.200
22/8/2023 25,60 25,78 +0,12% 25,60 25,80 25,76 25,66 25,78 25 27.573.200
21/8/2023 25,75 25,75 -0,16% 25,70 25,80 25,74 25,65 25,75 24 24.719.500
18/8/2023 25,95 25,79 +0,66% 25,58 25,95 25,76 25,70 25,79 34 25.252.300
17/8/2023 25,49 25,62 +1,55% 25,25 25,62 25,52 25,32 25,50 31 15.824.600
16/8/2023 26,00 25,23 -2,06% 25,11 26,00 25,43 25,15 25,24 133 197.658.800
15/8/2023 26,00 25,76 -0,92% 25,65 26,00 25,86 25,74 25,84 86 176.172.000
14/8/2023 26,00 26,00 +3,01% 25,80 26,24 25,99 26,00 26,09 53 39.518.300
11/8/2023 25,72 25,24 -1,41% 24,85 25,98 25,49 25,22 25,24 97 59.652.200
10/8/2023 25,97 25,60 -0,58% 25,50 25,97 25,61 25,60 25,72 57 41.238.300
9/8/2023 26,20 25,75 -1,45% 25,75 26,20 25,86 25,73 25,80 68 42.670.800
8/8/2023 26,17 26,13 -0,15% 26,00 26,48 26,05 26,00 26,14 90 90.916.100
7/8/2023 26,17 26,17 -0,30% 26,00 26,28 26,10 26,01 26,17 56 46.729.700
4/8/2023 26,57 26,25 +0,54% 26,15 26,83 26,21 26,10 26,25 62 46.925.900
3/8/2023 26,19 26,11 -0,15% 26,11 26,45 26,20 26,05 26,11 107 84.122.300
2/8/2023 26,08 26,15 -0,30% 26,08 26,22 26,10 26,05 26,19 73 35.243.800
1/8/2023 26,81 26,23 -2,67% 26,10 26,92 26,31 26,06 26,23 221 151.817.100
31/7/2023 27,51 26,95 -1,86% 26,93 27,51 27,07 26,95 27,22 142 124.530.500
28/7/2023 27,90 27,46 -1,58% 27,46 27,99 27,64 27,45 27,99 15 6.358.700
27/7/2023 28,28 27,90 -1,34% 27,60 28,28 27,77 27,60 27,93 31 11.944.000
26/7/2023 28,20 28,28 +0,28% 28,00 28,37 28,13 27,90 28,28 16 20.260.200
25/7/2023 28,40 28,20 +0,71% 27,90 28,40 28,13 27,91 28,20 21 13.784.100
24/7/2023 28,20 28,00 -0,71% 27,85 28,42 28,01 27,96 28,00 13 6.442.500
21/7/2023 28,20 28,20 0,00% 28,20 28,20 28,20 28,06 28,20 6 13.818.000
20/7/2023 28,39 28,20 -0,63% 28,00 28,40 28,20 28,05 28,20 30 42.584.800
19/7/2023 28,75 28,38 -1,08% 28,31 28,75 28,14 28,19 28,40 10 6.754.600
18/7/2023 28,69 28,69 -0,55% 28,69 28,69 28,39 28,30 28,70 5 1.419.600
17/7/2023 28,85 28,85 0,00% 28,80 28,97 28,73 28,20 28,96 7 2.585.700
14/7/2023 28,97 28,85 -0,48% 28,80 28,97 28,75 28,53 28,97 15 5.175.500
13/7/2023 29,23 28,99 +0,66% 28,99 29,23 28,73 28,61 29,21 13 7.758.500
12/7/2023 28,99 28,80 +0,31% 28,61 29,00 28,80 28,64 28,99 22 13.251.600
11/7/2023 28,92 28,71 -0,97% 28,71 28,96 28,79 28,66 28,84 19 7.774.400
10/7/2023 28,98 28,99 -0,03% 28,82 29,00 28,93 28,77 29,32 8 2.604.000
7/7/2023 28,99 29,00 -0,28% 28,95 29,00 28,98 28,59 29,00 38 71.295.300
6/7/2023 29,10 29,08 -0,03% 28,61 29,10 28,88 28,60 29,09 16 7.220.900
5/7/2023 29,06 29,09 0,00% 28,90 29,15 29,03 28,36 29,10 17 6.096.600
4/7/2023 28,90 29,09 +0,69% 28,69 29,14 28,84 28,76 29,10 11 6.345.200
3/7/2023 28,98 28,89 +1,37% 28,64 28,98 28,77 28,64 28,96 30 13.524.500
30/6/2023 28,62 28,50 -0,42% 28,50 29,01 28,60 28,50 28,80 26 39.764.800
29/6/2023 28,63 28,62 +0,07% 28,60 28,63 28,62 28,62 28,97 16 16.888.100
28/6/2023 29,00 28,60 -2,05% 28,60 29,33 28,76 28,60 29,22 25 39.119.200
27/6/2023 29,36 29,20 +1,18% 28,70 29,36 28,90 28,72 29,24 13 3.757.700
26/6/2023 28,90 28,86 +0,73% 28,62 28,90 28,67 28,50 29,05 9 2.581.000
23/6/2023 29,48 28,65 -6,65% 28,65 29,48 28,84 28,65 28,80 55 26.540.100
22/6/2023 31,00 30,69 -0,87% 29,60 31,64 30,12 30,38 30,72 124 84.039.900
21/6/2023 30,01 30,96 +0,85% 29,85 31,16 30,86 30,80 31,16 44 20.370.100
20/6/2023 30,21 30,70 +2,71% 30,21 31,35 30,82 30,70 30,95 85 57.024.100
19/6/2023 29,40 29,89 +4,11% 29,40 31,30 30,27 29,88 30,14 104 54.191.100
16/6/2023 28,70 28,71 +0,14% 28,47 28,88 28,67 28,45 28,98 27 12.328.900
15/6/2023 29,47 28,67 -1,51% 28,67 29,47 28,96 28,00 29,07 62 24.617.300
14/6/2023 29,09 29,11 -2,32% 29,09 29,50 29,16 28,71 29,49 8 3.208.300
13/6/2023 29,18 29,80 +2,23% 28,89 29,80 29,22 28,51 29,86 21 7.013.500
12/6/2023 29,08 29,15 +0,17% 28,95 29,15 29,11 28,71 29,42 20 17.757.800
9/6/2023 28,85 29,10 +1,22% 28,85 29,10 29,06 28,80 29,10 13 8.138.600
7/6/2023 28,79 28,75 +1,05% 28,31 28,79 28,59 28,01 28,76 33 19.445.900
6/6/2023 28,70 28,45 -0,87% 28,32 28,97 28,56 28,37 28,99 53 25.420.200
5/6/2023 28,80 28,70 -1,37% 28,70 29,00 28,82 28,55 29,63 19 6.917.300
2/6/2023 28,80 29,10 +1,04% 28,40 29,10 28,63 28,56 29,19 31 12.027.200
1/6/2023 28,70 28,80 +0,35% 28,60 28,80 28,76 28,27 28,98 8 2.876.900
31/5/2023 28,64 28,70 0,00% 28,51 28,84 28,70 28,22 28,78 8 2.296.500
30/5/2023 28,82 28,70 -0,52% 28,30 28,82 28,50 28,30 28,80 18 9.122.500
29/5/2023 28,99 28,85 -0,48% 28,85 28,99 28,90 28,59 29,00 7 2.312.100
26/5/2023 29,20 28,99 -0,03% 28,99 29,20 29,16 28,58 29,00 14 7.873.600
25/5/2023 28,99 29,00 +1,47% 28,79 29,00 28,92 28,58 29,24 15 4.339.200
24/5/2023 29,49 28,58 -1,99% 28,58 29,49 28,86 28,57 29,00 21 6.926.600
23/5/2023 28,61 29,16 +2,14% 28,61 29,16 28,93 28,67 29,16 7 2.603.700
22/5/2023 29,00 28,55 -1,55% 28,55 29,00 28,71 28,55 28,89 23 7.466.800
19/5/2023 29,29 29,00 -0,65% 28,65 29,29 28,84 29,00 30,09 34 16.440.500
18/5/2023 28,75 29,19 +0,76% 28,67 29,19 28,92 28,65 29,20 12 3.759.800
17/5/2023 29,00 28,97 -0,10% 28,63 29,00 28,86 28,81 29,19 14 4.907.800
16/5/2023 29,96 29,00 -5,81% 28,63 29,96 29,34 28,63 29,25 21 7.630.700
15/5/2023 30,95 30,79 -3,36% 29,99 30,95 30,40 29,00 30,80 13 5.473.000
12/5/2023 30,98 31,86 +1,79% 30,98 31,86 31,31 28,61 31,87 5 2.504.800
11/5/2023 31,30 31,30 +2,99% 30,33 31,91 31,01 28,62 31,99 29 13.336.800
10/5/2023 30,97 30,39 +0,50% 29,93 30,98 30,25 28,62 30,40 24 8.773.800
9/5/2023 30,00 30,24 +0,80% 29,15 30,24 29,73 28,65 30,25 14 8.622.700
8/5/2023 30,00 30,00 -0,79% 30,00 30,00 30,00 29,41 30,00 3 2.400.000
5/5/2023 29,89 30,24 +1,17% 29,89 30,24 30,00 29,00 30,84 2 900.200
4/5/2023 29,11 29,89 -0,37% 29,11 29,89 29,62 28,62 29,90 6 2.962.600
3/5/2023 30,00 30,00 +1,69% 30,00 30,00 30,00 29,14 30,00 1 600.000
2/5/2023 28,67 29,50 0,00% 28,67 29,50 28,94 28,69 31,48 3 868.400
25/4/2023 29,49 29,50 +0,37% 28,95 29,50 29,41 28,95 29,50 5 2.059.000
24/4/2023 29,39 29,39 0,00% 29,39 29,39 29,39 28,81 29,39 1 293.900
20/4/2023 29,05 29,39 -0,41% 29,02 29,39 29,18 28,80 29,40 7 2.335.000
17/4/2023 28,66 29,51 +0,03% 28,66 29,51 29,08 28,62 29,50 2 581.700
14/4/2023 29,50 29,50 +2,25% 29,50 29,50 29,50 28,61 29,60 1 590.000
13/4/2023 29,89 28,85 -3,74% 28,66 29,89 29,00 28,85 29,20 33 24.365.900
12/4/2023 29,32 29,97 +2,22% 29,32 29,97 29,64 28,62 29,90 2 592.900
11/4/2023 29,00 29,32 +1,14% 29,00 29,50 29,32 27,80 29,33 8 6.451.800
10/4/2023 28,80 28,99 -0,03% 28,80 28,99 28,92 26,50 29,00 4 1.735.600
6/4/2023 29,49 29,00 -0,48% 28,61 29,49 28,85 28,80 29,19 34 45.597.300
5/4/2023 29,44 29,14 +1,18% 28,51 29,44 29,03 26,45 29,15 11 5.225.900
4/4/2023 29,15 28,80 -4,00% 28,80 29,64 28,83 28,80 29,00 39 49.891.800
3/4/2023 27,95 30,00 +4,17% 27,95 30,00 29,36 30,00 34,55 15 7.342.200
31/3/2023 28,15 28,80 -0,66% 27,71 28,80 28,19 28,01 28,81 10 5.075.300
30/3/2023 28,99 28,99 0,00% 28,99 28,99 28,99 28,41 29,00 3 869.700
29/3/2023 28,15 28,99 -0,03% 28,15 28,99 28,61 28,31 28,99 8 2.861.700
28/3/2023 28,21 29,00 -0,28% 28,18 29,07 28,62 27,51 29,06 10 3.435.100
27/3/2023 28,24 29,08 +5,10% 28,24 29,08 28,66 27,51 29,66 2 573.200
24/3/2023 27,00 27,67 +1,39% 26,91 27,67 27,12 26,81 28,45 19 22.789.100
23/3/2023 26,90 27,29 -0,40% 26,90 27,29 26,98 26,82 26,91 6 1.619.000
22/3/2023 26,73 27,40 +1,52% 26,56 27,40 26,96 26,80 27,41 19 5.393.300
21/3/2023 27,70 26,99 -2,53% 26,35 27,70 27,38 26,01 27,00 20 13.968.600
20/3/2023 27,41 27,69 -1,81% 27,04 27,79 27,41 27,00 27,70 11 3.015.500
17/3/2023 28,10 28,20 -1,61% 27,46 28,32 27,98 28,20 29,65 11 3.077.900
15/3/2023 28,55 28,66 +0,77% 28,55 28,66 28,60 27,45 28,64 2 572.100
14/3/2023 28,30 28,44 -0,18% 28,30 28,44 28,30 27,78 29,28 6 7.925.600
13/3/2023 28,02 28,49 -0,87% 28,01 28,49 28,10 27,74 28,50 4 1.405.400
10/3/2023 28,36 28,74 -0,31% 28,30 28,75 28,46 27,01 28,75 8 3.416.300
9/3/2023 28,50 28,83 +0,84% 28,50 28,83 28,64 28,60 29,59 5 2.578.000
7/3/2023 28,25 28,59 +0,32% 28,21 28,60 28,40 27,00 28,60 6 1.704.500
6/3/2023 28,57 28,50 -1,08% 28,20 28,60 28,48 28,50 29,28 9 2.848.700
3/3/2023 28,10 28,81 +0,59% 28,10 28,91 28,59 27,51 29,28 7 2.859.200
2/3/2023 28,27 28,64 -0,73% 28,25 28,64 28,35 27,51 28,47 4 1.134.200
1/3/2023 28,47 28,85 -1,47% 28,47 28,85 28,56 28,03 28,47 4 1.142.700
28/2/2023 29,28 29,28 +0,55% 29,28 29,28 29,28 28,40 29,29 1 585.600
27/2/2023 29,13 29,12 +0,41% 29,12 29,13 29,12 27,51 29,29 3 2.329.700
24/2/2023 29,00 29,00 -1,49% 29,00 29,00 29,00 27,51 29,39 3 870.000
23/2/2023 29,12 29,44 -0,54% 29,11 29,44 29,22 27,51 30,36 3 876.700
17/2/2023 29,21 29,60 +0,34% 29,20 29,65 29,43 28,51 30,36 9 2.649.400
16/2/2023 29,79 29,50 +0,14% 29,46 29,79 29,56 29,20 30,01 3 1.182.500
15/2/2023 29,46 29,46 +1,27% 29,46 29,46 29,46 28,51 29,70 1 294.600
14/2/2023 29,21 29,09 -4,21% 29,00 29,49 29,21 28,51 30,36 9 2.921.100
8/2/2023 30,35 30,37 +1,27% 29,60 30,37 30,10 29,50 31,74 3 903.200
7/2/2023 30,59 29,99 -1,19% 29,99 30,59 30,39 29,17 30,00 3 911.700
6/2/2023 30,01 30,35 -0,82% 29,40 30,38 29,97 30,35 31,25 6 1.798.500
2/2/2023 30,12 30,60 -1,07% 30,12 30,60 30,28 29,17 31,74 3 908.400

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.