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

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

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

Tempo Gráfico: 2 Anos

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

CGRA4 - GRAZZIOTIN - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,88 26,51 -0,08% 26,51 27,05 26,67 26,50 27,04 15 7.201.100
20/1/2025 27,55 26,53 -5,25% 26,50 27,55 26,85 26,53 28,67 65 30.888.700
17/1/2025 28,50 28,00 -2,10% 28,00 28,50 28,34 28,00 28,44 100 201.525.600
16/1/2025 27,46 28,60 +2,88% 27,30 28,68 28,44 28,11 28,63 490 209.069.700
15/1/2025 27,05 27,80 +1,05% 27,05 27,83 27,53 27,45 27,99 25 6.884.500
14/1/2025 27,01 27,51 +4,09% 27,01 27,79 27,48 26,60 27,79 69 26.111.400
13/1/2025 28,47 26,43 -5,51% 26,43 28,47 27,03 26,42 27,36 65 131.395.500
10/1/2025 27,44 27,97 +1,86% 27,44 28,05 27,95 26,13 27,97 413 174.181.300
9/1/2025 27,02 27,46 +1,14% 27,02 27,50 27,42 25,55 27,46 432 203.233.200
8/1/2025 26,70 27,15 -0,88% 26,60 27,15 26,93 26,21 27,29 124 53.337.000
7/1/2025 26,51 27,39 +3,32% 26,51 27,39 26,86 27,00 27,40 200 79.527.800
6/1/2025 25,45 26,51 +4,37% 25,45 26,56 26,36 26,51 26,55 97 38.228.300
3/1/2025 25,76 25,40 -1,40% 24,85 25,76 25,06 25,40 25,46 44 20.802.100
2/1/2025 25,81 25,76 -0,27% 25,68 26,26 25,77 25,52 25,80 24 14.948.200
30/12/2024 26,55 25,83 -2,86% 25,83 26,55 26,05 25,83 25,90 46 15.893.300
27/12/2024 26,49 26,59 -0,04% 26,35 26,59 26,48 26,51 26,59 73 25.421.300
26/12/2024 25,60 26,60 +4,31% 25,50 26,60 26,07 26,60 26,65 170 77.711.500
23/12/2024 24,61 25,50 +2,41% 24,61 25,50 25,28 24,00 25,58 59 29.836.300
20/12/2024 24,31 24,90 +3,71% 24,00 24,90 24,54 24,24 24,95 53 24.544.100
19/12/2024 23,87 24,01 -5,14% 23,23 24,50 23,69 24,00 24,45 67 40.990.700
18/12/2024 25,69 25,31 -0,63% 25,19 25,84 25,47 25,31 25,83 129 71.592.100
17/12/2024 25,26 25,47 -1,66% 25,25 25,87 25,45 25,47 25,60 51 18.327.500
16/12/2024 26,16 25,90 -0,96% 25,40 26,16 25,64 25,63 25,89 69 38.203.900
13/12/2024 25,98 26,15 +3,56% 25,71 26,25 26,04 26,15 26,28 67 28.908.400
12/12/2024 25,99 25,25 -3,40% 25,21 25,99 25,59 25,24 25,58 29 14.331.300
11/12/2024 26,00 26,14 +0,54% 25,71 26,14 25,93 25,93 26,16 19 8.559.900
10/12/2024 25,96 26,00 +0,15% 25,86 26,00 25,98 25,59 25,96 13 13.512.600
9/12/2024 26,28 25,96 0,00% 25,96 26,28 26,05 25,96 26,10 20 28.142.100
6/12/2024 25,17 25,96 +3,02% 25,17 26,08 25,71 25,95 26,05 280 91.035.400
5/12/2024 25,42 25,20 0,00% 25,20 25,58 25,32 25,20 25,28 49 29.121.300
4/12/2024 25,26 25,20 +0,36% 25,14 25,42 25,24 25,20 25,42 68 40.393.100
3/12/2024 25,30 25,11 -0,36% 25,07 26,02 25,48 25,09 25,25 62 32.874.300
2/12/2024 24,78 25,20 +1,61% 24,78 25,20 25,09 24,94 25,20 31 11.040.200
29/11/2024 24,58 24,80 -1,51% 24,53 25,20 24,86 24,80 25,31 40 13.674.500
28/11/2024 25,09 25,18 +0,36% 24,51 25,27 24,96 24,70 25,19 37 22.222.700
27/11/2024 25,15 25,09 -0,08% 25,01 25,18 25,12 25,03 25,20 20 5.276.000
26/11/2024 25,33 25,11 -0,79% 25,11 25,56 25,47 25,10 25,32 18 9.935.200
25/11/2024 25,32 25,31 +0,72% 25,31 26,22 25,87 25,25 25,31 65 31.313.300
22/11/2024 25,22 25,13 -0,55% 25,10 25,22 25,15 25,13 25,29 26 8.302.700
21/11/2024 25,37 25,27 -0,90% 25,27 25,45 25,36 25,21 25,41 10 4.311.500
19/11/2024 25,45 25,50 +1,23% 25,45 25,62 25,51 25,42 25,60 16 15.817.600
18/11/2024 25,45 25,19 -1,02% 25,19 25,59 25,31 25,19 25,30 22 9.365.700
14/11/2024 25,13 25,45 +0,32% 25,13 26,00 25,65 25,45 25,70 49 14.367.300
13/11/2024 24,75 25,37 +2,30% 24,45 25,37 24,71 25,08 25,37 36 13.591.200
12/11/2024 25,18 24,80 +0,08% 24,58 25,18 24,87 24,70 25,08 18 5.471.400
11/11/2024 24,69 24,78 +2,82% 24,42 25,15 24,80 24,77 25,35 47 15.876.000
8/11/2024 24,27 24,10 -0,50% 24,08 24,33 24,22 24,10 24,49 16 5.330.300
7/11/2024 24,64 24,22 -0,49% 24,22 24,65 24,45 24,21 24,40 4 978.100
6/11/2024 23,93 24,34 +1,84% 23,90 24,90 24,15 24,13 24,87 29 7.488.500
5/11/2024 24,48 23,90 0,00% 23,90 24,48 24,20 23,80 24,97 35 9.682.800
4/11/2024 24,80 23,90 -3,78% 23,65 24,81 24,09 23,88 24,97 298 127.950.300
1/11/2024 24,99 24,84 -1,00% 24,83 25,02 24,88 24,84 25,05 12 3.234.400
31/10/2024 25,40 25,09 0,00% 25,00 25,53 25,14 24,90 25,33 20 12.323.400
30/10/2024 25,10 25,09 +0,28% 25,09 25,29 25,13 25,08 25,15 9 2.764.700
29/10/2024 25,45 25,02 -0,91% 25,02 25,45 25,14 25,00 25,40 9 2.263.200
28/10/2024 25,07 25,25 +0,96% 25,07 25,40 25,17 25,25 25,30 16 5.286.300
25/10/2024 25,08 25,01 -0,60% 24,85 25,09 24,98 25,01 25,10 26 9.992.900
24/10/2024 25,48 25,16 -1,29% 25,16 25,49 25,29 25,01 25,30 10 3.035.200
23/10/2024 25,00 25,49 +2,25% 25,00 25,59 25,28 25,01 25,49 15 4.804.300
22/10/2024 25,02 24,93 -0,32% 24,93 25,02 24,97 24,92 25,10 7 3.246.700
21/10/2024 25,02 25,01 -2,65% 25,01 25,67 25,11 25,01 25,60 15 7.534.100
18/10/2024 25,10 25,69 +1,38% 24,97 25,80 25,36 25,25 25,70 19 24.856.200
17/10/2024 25,34 25,34 +0,88% 25,34 25,34 25,33 25,12 25,35 4 1.013.200
16/10/2024 25,12 25,12 +0,08% 25,12 25,30 25,17 25,10 25,21 10 2.517.600
15/10/2024 25,29 25,10 -0,28% 25,10 25,29 25,19 25,00 25,10 2 503.900
14/10/2024 25,22 25,17 -0,91% 25,17 25,25 25,21 25,10 25,20 4 1.008.400
11/10/2024 25,15 25,40 +0,95% 25,09 25,40 25,15 25,02 25,35 14 87.786.200
10/10/2024 25,16 25,16 +0,12% 25,10 25,16 25,12 25,06 25,49 8 2.512.500
9/10/2024 25,39 25,13 -1,45% 25,13 25,51 25,33 25,06 25,17 15 4.560.100
8/10/2024 25,35 25,50 -0,39% 25,26 25,50 25,36 25,39 25,50 7 1.775.300
7/10/2024 25,19 25,60 +2,32% 25,19 25,70 25,45 25,34 25,65 27 11.200.300
4/10/2024 25,02 25,02 -0,28% 24,94 25,15 25,03 25,00 25,16 11 5.006.200
3/10/2024 25,16 25,09 -0,04% 25,00 25,16 25,05 25,00 25,09 10 3.006.400
2/10/2024 25,05 25,10 +0,36% 25,00 25,10 25,03 25,11 25,15 17 8.512.300
1/10/2024 25,06 25,01 -0,52% 24,97 25,15 25,07 24,91 25,15 35 12.536.100
30/9/2024 25,13 25,14 +0,44% 25,07 25,15 25,11 24,99 25,15 14 4.270.000
26/9/2024 25,03 25,03 0,00% 25,03 25,10 25,06 24,91 25,08 4 1.002.400
25/9/2024 24,94 25,03 +0,48% 24,94 25,03 25,00 24,91 25,02 3 1.000.300
24/9/2024 24,93 24,91 +0,12% 24,91 25,09 24,94 24,86 25,12 11 7.733.300
23/9/2024 24,89 24,88 +0,08% 24,88 24,93 24,92 24,88 24,94 6 4.984.300
20/9/2024 25,00 24,86 +0,20% 24,81 25,19 24,93 24,85 25,18 23 9.227.000
19/9/2024 25,26 24,81 -1,55% 24,81 25,28 24,99 24,80 25,23 34 12.495.100
18/9/2024 25,10 25,20 +0,20% 25,10 25,20 25,16 25,20 25,39 11 3.775.300
17/9/2024 24,96 25,15 +0,36% 24,87 25,15 24,94 25,11 25,20 24 6.235.800
16/9/2024 25,03 25,06 +0,68% 25,03 25,12 25,06 24,90 25,20 6 1.754.500
13/9/2024 25,20 24,89 -0,48% 24,89 25,24 25,03 24,88 25,20 24 11.014.500
12/9/2024 25,05 25,01 -0,40% 25,00 25,05 25,02 25,00 25,22 7 2.002.200
11/9/2024 25,07 25,11 +0,08% 25,03 25,15 25,10 25,10 25,24 10 3.514.700
10/9/2024 24,93 25,09 +0,64% 24,86 25,09 24,96 24,95 25,24 29 11.981.400
9/9/2024 24,86 24,93 +0,48% 24,86 25,35 25,15 24,95 25,23 23 7.293.600
6/9/2024 25,36 24,81 -1,94% 24,81 25,40 25,00 24,80 25,49 43 18.255.300
5/9/2024 25,43 25,30 +0,08% 25,17 25,50 25,33 25,30 25,49 34 9.879.800
4/9/2024 25,34 25,28 -0,59% 25,28 25,50 25,41 25,25 25,48 35 13.471.700
3/9/2024 25,78 25,43 -1,40% 25,38 25,79 25,48 25,40 25,43 23 7.646.600
2/9/2024 25,44 25,79 +1,98% 25,24 25,94 25,51 25,58 25,79 29 11.483.500
30/8/2024 25,50 25,29 -0,24% 25,29 25,56 25,42 25,29 25,99 21 6.864.100
29/8/2024 25,57 25,35 -0,86% 25,35 25,79 25,51 25,35 25,77 18 8.675.200
28/8/2024 25,62 25,57 -0,89% 25,57 25,64 25,59 25,57 25,64 19 8.191.900
27/8/2024 25,77 25,80 +0,12% 25,61 25,82 25,70 25,70 25,99 29 10.281.300
26/8/2024 26,05 25,77 -0,31% 25,66 26,19 25,93 25,77 26,18 25 6.744.200
23/8/2024 25,58 25,85 +2,17% 25,40 25,85 25,65 25,76 26,04 32 18.984.300
22/8/2024 25,91 25,30 -2,13% 25,29 25,91 25,45 25,29 25,42 40 15.270.000
21/8/2024 25,90 25,85 -0,92% 25,75 26,00 25,89 25,61 25,84 83 24.858.200
20/8/2024 25,62 26,09 +2,51% 25,45 26,10 25,67 25,78 26,00 59 20.285.600
19/8/2024 25,77 25,45 -1,55% 25,45 26,82 25,91 25,45 25,95 84 26.178.800
16/8/2024 25,55 25,85 +1,53% 25,22 26,00 25,63 25,50 25,85 53 22.047.300
15/8/2024 25,44 25,46 +0,99% 25,23 25,47 25,36 25,40 25,60 21 6.087.800
14/8/2024 25,50 25,21 -1,14% 25,21 25,79 25,63 25,01 25,44 65 18.199.300
13/8/2024 25,06 25,50 +0,79% 25,06 25,69 25,43 25,50 25,54 47 21.113.800
12/8/2024 25,28 25,30 +1,12% 24,95 25,50 25,15 25,30 25,49 74 49.814.200
9/8/2024 25,46 25,02 -1,69% 24,76 25,46 24,99 25,02 25,28 55 27.490.100
8/8/2024 25,07 25,45 +2,17% 24,97 25,45 25,22 25,25 25,45 45 34.808.000
7/8/2024 25,25 24,91 -0,52% 24,83 25,25 24,92 24,91 24,99 20 6.480.200
6/8/2024 24,77 25,04 +1,29% 24,67 25,04 24,85 24,91 25,18 30 15.159.900
5/8/2024 24,75 24,72 -1,16% 24,60 24,81 24,71 24,71 24,87 33 11.123.900
2/8/2024 25,00 25,01 +0,24% 24,84 25,77 25,18 25,02 25,28 32 14.104.500
1/8/2024 24,89 24,95 +0,24% 24,87 25,16 25,01 25,00 25,18 17 4.252.000
31/7/2024 25,03 24,89 0,00% 24,84 25,12 24,94 24,87 24,89 29 10.977.400
30/7/2024 24,80 24,89 +0,36% 24,75 24,89 24,80 24,89 24,98 23 7.937.400
29/7/2024 25,30 24,80 -2,48% 24,71 25,56 24,96 24,80 25,21 70 30.453.200
26/7/2024 25,66 25,43 -1,24% 25,31 25,66 25,43 25,29 25,43 11 5.341.900
25/7/2024 25,75 25,75 +0,27% 25,75 25,89 25,78 25,65 25,75 4 1.031.400
24/7/2024 25,65 25,68 +0,08% 25,65 25,92 25,73 25,67 26,09 11 3.860.900
23/7/2024 25,88 25,66 -0,85% 25,66 25,88 25,77 25,65 25,89 6 1.546.300
22/7/2024 25,60 25,88 +1,09% 25,41 25,88 25,60 25,76 26,20 9 3.329.000
19/7/2024 25,51 25,60 +0,35% 25,51 25,70 25,59 25,41 25,60 5 1.535.600
18/7/2024 25,84 25,51 -1,51% 25,51 25,92 25,73 25,36 25,75 15 4.375.500
17/7/2024 25,93 25,90 -0,12% 25,74 25,95 25,86 25,81 25,95 16 4.654.900
16/7/2024 25,94 25,93 -0,04% 25,82 25,94 25,85 25,86 25,93 8 2.843.700
15/7/2024 25,84 25,94 -0,27% 25,77 25,94 25,84 25,86 26,13 13 4.135.000
12/7/2024 25,76 26,01 +0,54% 25,76 26,01 25,92 25,87 26,23 25 7.259.100
11/7/2024 25,77 25,87 +1,69% 25,77 25,87 25,80 25,71 25,99 6 1.548.200
10/7/2024 25,68 25,44 -0,43% 25,44 25,89 25,57 25,44 25,94 18 9.206.800
9/7/2024 25,40 25,55 -0,54% 25,40 25,58 25,47 25,45 25,66 16 5.604.800
8/7/2024 25,83 25,69 +0,39% 25,47 25,95 25,75 25,31 25,99 57 29.363.200
5/7/2024 25,81 25,59 -0,78% 25,06 25,81 25,28 25,52 25,99 40 13.146.500
4/7/2024 25,11 25,79 +2,71% 25,08 25,90 25,48 25,71 25,79 53 34.404.700
3/7/2024 25,32 25,11 +0,40% 25,11 25,34 25,21 25,11 25,29 28 12.353.400
2/7/2024 25,10 25,01 -2,34% 25,01 25,61 25,11 25,01 25,42 46 20.848.600
1/7/2024 25,15 25,61 +1,23% 25,15 25,61 25,48 25,59 25,61 31 11.212.800
28/6/2024 25,99 25,30 -1,48% 25,30 25,99 25,63 25,25 25,40 17 4.870.600
27/6/2024 25,34 25,68 +2,72% 25,34 26,77 25,88 25,66 25,68 51 18.896.100
26/6/2024 25,69 25,00 -6,96% 24,60 25,69 25,01 25,00 25,34 65 23.761.200
25/6/2024 27,33 26,87 -1,68% 26,30 27,69 26,92 26,55 26,88 113 69.739.400
24/6/2024 26,85 27,33 +1,79% 26,85 27,33 27,16 27,15 27,33 74 62.488.300
21/6/2024 26,12 26,85 +2,68% 26,12 26,85 26,64 26,62 26,87 43 27.714.800
20/6/2024 25,49 26,15 +4,68% 25,49 26,15 25,86 26,01 26,29 48 21.470.700
19/6/2024 25,01 24,98 -0,99% 24,93 25,03 24,97 24,96 25,19 15 3.995.300
18/6/2024 25,01 25,23 +0,36% 25,01 25,33 25,25 25,18 25,38 12 3.535.400
17/6/2024 25,47 25,14 -0,28% 25,00 25,47 25,08 25,09 25,14 30 13.546.100
14/6/2024 25,32 25,21 +0,04% 25,05 25,32 25,20 25,10 25,21 20 8.316.600
13/6/2024 25,59 25,20 -0,40% 25,20 25,60 25,46 25,06 25,82 3 763.900
12/6/2024 25,54 25,30 -1,25% 25,12 25,62 25,43 25,21 25,65 22 7.375.500
11/6/2024 25,80 25,62 +1,67% 25,49 25,80 25,61 25,62 25,65 10 2.561.500
10/6/2024 25,34 25,20 0,00% 25,20 25,34 25,27 25,02 25,40 2 505.400
7/6/2024 25,80 25,20 -0,40% 25,20 25,80 25,32 25,20 25,79 9 5.318.600
6/6/2024 25,25 25,30 +1,20% 25,25 25,50 25,44 25,11 25,55 8 3.053.300
5/6/2024 25,00 25,00 0,00% 24,93 25,28 25,11 25,00 25,24 14 6.781.000
4/6/2024 25,31 25,00 -1,73% 25,00 25,31 25,11 24,82 25,00 25 13.309.600
3/6/2024 25,60 25,44 -0,31% 25,05 25,86 25,46 25,30 25,44 15 5.601.800
31/5/2024 25,19 25,52 +0,08% 25,19 25,54 25,36 25,01 25,53 24 7.355.900
29/5/2024 25,00 25,50 +2,00% 25,00 25,50 25,31 25,45 25,54 31 10.379.100
28/5/2024 25,38 25,00 -1,65% 24,96 25,38 25,07 24,90 25,15 26 10.530.200
27/5/2024 25,68 25,42 -0,94% 25,42 25,68 25,52 25,23 25,49 9 2.807.200
24/5/2024 25,34 25,66 +0,43% 25,29 25,75 25,56 25,51 25,73 35 10.225.700
23/5/2024 25,50 25,55 +0,16% 25,50 25,60 25,50 25,19 25,55 13 17.597.000
22/5/2024 25,79 25,51 -1,12% 25,51 25,79 25,56 25,51 25,52 24 8.692.500
21/5/2024 25,61 25,80 -0,69% 25,60 25,81 25,71 25,75 25,87 15 8.999.800
20/5/2024 25,08 25,98 +3,10% 24,81 25,99 25,35 25,81 25,98 24 10.142.900
17/5/2024 25,28 25,20 +0,68% 25,12 25,28 25,20 25,20 25,25 15 3.780.600
16/5/2024 25,10 25,03 -0,28% 25,03 25,40 25,12 25,04 25,13 20 7.286.600
15/5/2024 25,00 25,10 +1,29% 24,68 25,10 24,98 25,02 25,09 28 11.992.600
14/5/2024 24,56 24,78 +0,28% 24,50 24,99 24,70 24,78 24,90 28 13.341.600
13/5/2024 25,80 24,71 -4,41% 24,51 25,98 25,11 24,71 24,75 92 47.978.000
10/5/2024 25,41 25,85 +1,17% 25,41 25,96 25,80 25,68 25,90 5 1.290.200
9/5/2024 25,65 25,55 -2,29% 25,55 25,81 25,67 25,55 25,95 26 7.701.000
8/5/2024 25,32 26,15 +3,48% 25,32 26,63 26,12 25,61 26,26 28 10.189.300
7/5/2024 26,70 25,27 -6,41% 25,26 26,76 26,15 25,26 25,49 80 56.226.000
6/5/2024 27,21 27,00 -2,10% 26,41 27,23 26,86 26,85 27,50 25 13.433.100
3/5/2024 26,90 27,58 +2,53% 26,90 28,00 27,60 27,03 27,92 55 33.953.000
2/5/2024 26,59 26,90 +2,05% 26,39 26,90 26,53 26,66 27,04 19 9.553.100
30/4/2024 26,60 26,36 -0,34% 26,30 26,60 26,45 26,39 26,59 9 2.910.000
29/4/2024 26,61 26,45 -0,56% 26,33 26,77 26,59 26,45 26,50 20 12.235.600
26/4/2024 26,80 26,60 0,00% 26,60 27,19 26,81 26,42 26,81 11 4.290.100
25/4/2024 26,41 26,60 +1,37% 26,30 26,85 26,52 26,38 26,74 9 3.979.200
24/4/2024 26,61 26,24 -1,80% 26,22 26,66 26,48 26,23 26,60 24 11.386.800
23/4/2024 26,76 26,72 +1,06% 26,56 26,76 26,69 26,58 26,72 6 4.271.700
22/4/2024 26,81 26,44 -0,60% 26,44 27,37 26,62 26,60 27,49 13 8.519.900
19/4/2024 26,81 26,60 -0,56% 26,60 26,97 26,78 26,60 27,00 13 4.822.100
18/4/2024 26,75 26,75 0,00% 26,56 26,75 26,73 26,60 26,75 23 9.891.100
17/4/2024 27,38 26,75 +0,45% 26,50 27,38 26,78 26,59 26,75 29 9.910.800
16/4/2024 27,30 26,63 -1,55% 26,63 27,48 26,92 26,62 26,79 28 12.384.800
15/4/2024 28,22 27,05 -4,75% 26,91 28,22 27,36 27,01 27,39 63 23.532.900
12/4/2024 28,45 28,40 +0,35% 28,30 28,50 28,42 28,40 28,50 11 3.978.900
11/4/2024 27,97 28,30 +1,18% 27,96 28,50 28,13 28,25 28,50 36 56.836.100
10/4/2024 27,70 27,97 +0,97% 27,27 28,00 27,91 27,80 27,98 39 35.171.300
9/4/2024 27,70 27,70 +1,47% 27,67 27,79 27,70 27,71 27,84 12 4.986.100
8/4/2024 27,68 27,30 +0,66% 27,20 27,68 27,50 27,21 27,68 18 8.526.500
5/4/2024 28,35 27,12 -4,34% 27,09 28,35 27,59 27,11 27,30 23 10.485.700
4/4/2024 28,20 28,35 +1,61% 27,65 28,47 28,09 27,91 28,44 23 7.867.200
3/4/2024 27,48 27,90 +0,72% 27,48 27,90 27,82 27,90 28,20 9 2.503.800
2/4/2024 27,80 27,70 -0,32% 27,10 27,80 27,41 27,70 28,19 31 12.062.600
1/4/2024 28,20 27,79 -1,45% 27,67 28,20 27,96 27,70 27,81 30 12.583.100
28/3/2024 28,50 28,20 -1,16% 28,00 28,50 28,17 28,20 28,29 18 10.424.600
27/3/2024 28,11 28,53 +1,46% 28,11 28,53 28,47 28,53 28,54 25 31.037.700
26/3/2024 27,81 28,12 +0,61% 27,81 28,32 28,22 28,11 28,26 18 7.619.800
25/3/2024 27,71 27,95 -0,18% 27,71 28,12 27,86 27,81 27,95 14 5.294.600
22/3/2024 28,30 28,00 -0,81% 27,98 28,30 28,11 27,55 28,32 20 7.592.200
21/3/2024 28,27 28,23 +0,46% 27,91 28,30 28,15 27,95 28,27 19 6.756.100
20/3/2024 27,61 28,10 +0,18% 27,61 28,28 28,18 28,11 28,25 27 22.269.400
19/3/2024 27,80 28,05 +0,90% 27,40 28,47 28,11 27,52 28,05 27 13.213.600
18/3/2024 26,50 27,80 +6,76% 26,50 28,02 27,61 27,62 27,99 87 59.935.100
15/3/2024 26,36 26,04 -0,69% 26,04 27,30 27,00 26,02 26,60 47 26.730.300
14/3/2024 26,63 26,22 -1,54% 26,22 26,89 26,72 26,06 26,80 16 6.681.000
13/3/2024 26,69 26,63 -0,52% 26,51 26,79 26,65 26,64 26,96 6 2.132.200
12/3/2024 26,67 26,77 +1,25% 26,66 26,93 26,77 26,77 26,95 16 10.710.800
11/3/2024 26,76 26,44 -0,60% 26,01 26,76 26,55 26,30 26,71 20 9.027.500
8/3/2024 26,66 26,60 -0,56% 26,49 26,75 26,57 0,00 0,00 33 11.428.500
7/3/2024 26,75 26,75 +0,15% 26,51 26,76 26,67 26,54 26,72 9 2.667.500
6/3/2024 26,76 26,71 -0,48% 26,71 26,92 26,83 26,71 26,76 19 8.856.200
5/3/2024 26,51 26,84 +0,52% 26,51 26,84 26,79 26,74 26,84 15 7.234.200
4/3/2024 26,96 26,70 -1,00% 26,60 26,97 26,74 26,69 26,90 14 4.279.300
1/3/2024 26,73 26,97 +0,52% 26,73 26,98 26,89 26,97 27,00 31 9.681.600
29/2/2024 27,07 26,83 +0,90% 26,21 27,07 26,74 26,50 26,80 20 5.349.700
28/2/2024 26,59 26,59 -0,11% 26,55 26,86 26,66 25,44 26,99 17 5.600.500
27/2/2024 26,53 26,62 -0,86% 26,53 27,09 26,89 26,61 27,08 20 11.835.100
26/2/2024 26,64 26,85 +0,75% 26,64 27,00 26,76 26,81 26,85 20 10.440.100
23/2/2024 26,33 26,65 +0,76% 26,01 26,65 26,42 0,00 0,00 27 11.361.500
22/2/2024 25,83 26,45 +2,12% 25,83 26,63 26,28 25,95 26,50 29 20.236.600
21/2/2024 25,74 25,90 +0,43% 25,61 25,90 25,84 25,46 25,90 26 9.303.000
20/2/2024 25,39 25,79 +1,58% 25,39 25,79 25,48 25,45 25,80 12 6.371.900
19/2/2024 25,32 25,39 -0,43% 25,30 25,39 25,34 25,38 25,39 11 4.055.700
16/2/2024 25,40 25,50 +1,03% 25,18 25,50 25,36 25,45 25,59 38 16.231.900
15/2/2024 25,45 25,24 -0,55% 25,20 25,46 25,30 25,25 25,34 25 7.337.700
14/2/2024 25,30 25,38 +0,48% 25,23 25,49 25,31 25,22 25,50 13 7.087.000
9/2/2024 25,18 25,26 +0,08% 25,16 25,27 25,21 0,00 0,00 27 8.574.000
8/2/2024 25,32 25,24 +0,12% 25,24 25,35 25,29 25,24 25,31 36 18.210.500
7/2/2024 25,35 25,21 -0,67% 25,11 25,35 25,24 25,20 25,27 61 26.507.800
6/2/2024 25,75 25,38 -0,78% 25,31 25,75 25,35 25,32 25,37 57 21.045.300
5/2/2024 25,50 25,58 +0,31% 25,18 25,88 25,51 25,35 25,62 34 14.796.400
2/2/2024 25,33 25,50 +1,07% 25,12 25,53 25,40 25,19 25,50 38 28.449.100
1/2/2024 25,55 25,23 -0,12% 25,20 25,58 25,29 25,22 25,31 58 45.526.100
31/1/2024 25,38 25,26 -0,24% 25,26 25,39 25,29 25,26 25,29 52 27.319.300
30/1/2024 25,69 25,32 +0,04% 25,26 25,70 25,32 25,29 25,32 33 22.289.900
29/1/2024 25,51 25,31 -0,75% 25,30 25,51 25,40 25,31 25,49 18 7.368.600
26/1/2024 25,57 25,50 -0,23% 25,35 25,71 25,51 25,36 25,62 53 30.357.900
25/1/2024 25,74 25,56 -0,78% 25,56 25,74 25,68 25,54 25,63 39 13.871.700
24/1/2024 25,76 25,76 +0,19% 25,72 26,03 25,85 25,75 25,86 35 23.530.900
23/1/2024 25,79 25,71 -0,31% 25,71 25,85 25,79 25,60 25,77 15 9.542.300
22/1/2024 25,81 25,79 -0,08% 25,53 25,97 25,70 25,54 25,80 41 13.621.100
19/1/2024 25,90 25,81 -0,35% 25,64 26,10 25,83 25,73 25,81 28 10.075.800
18/1/2024 26,12 25,90 -0,73% 25,90 26,12 26,04 25,63 25,90 29 14.061.700
17/1/2024 26,29 26,09 -0,42% 26,09 26,35 26,26 25,96 26,21 21 8.666.100
16/1/2024 25,93 26,20 +1,16% 25,92 26,39 26,22 26,21 26,37 29 14.421.200
15/1/2024 26,13 25,90 -0,08% 25,90 26,13 25,98 25,97 26,16 23 8.316.100
12/1/2024 25,87 25,92 +0,66% 25,79 26,40 26,03 25,90 26,15 42 20.308.800
11/1/2024 25,76 25,75 -0,58% 25,75 25,99 25,80 25,72 25,87 36 28.128.300
10/1/2024 26,06 25,90 -1,07% 25,78 26,09 25,86 25,78 25,90 35 39.573.900
9/1/2024 25,80 26,18 +1,47% 25,80 26,19 25,90 26,10 26,65 38 26.164.600
8/1/2024 26,38 25,80 -0,85% 25,70 26,38 25,89 25,80 25,88 75 35.737.000
5/1/2024 26,60 26,02 -2,51% 26,02 26,60 26,29 26,02 26,30 60 27.083.500
4/1/2024 26,79 26,69 -0,63% 26,54 26,79 26,62 26,56 26,85 19 8.521.300
3/1/2024 26,77 26,86 +0,26% 26,51 26,87 26,75 26,64 26,86 37 25.952.300
2/1/2024 26,64 26,79 +0,37% 26,64 26,85 26,76 26,65 26,82 31 13.113.500
28/12/2023 26,69 26,69 -0,11% 26,50 26,71 26,61 26,61 26,72 22 5.856.000
27/12/2023 26,47 26,72 +0,72% 26,30 26,72 26,45 26,71 26,83 44 16.667.900
26/12/2023 26,43 26,53 +0,30% 26,28 26,77 26,52 26,53 26,65 51 20.423.200
22/12/2023 26,17 26,45 +1,07% 26,17 26,45 26,34 26,21 26,45 16 5.531.800
21/12/2023 25,80 26,17 -3,61% 25,70 26,30 26,01 26,04 26,23 79 33.303.000
20/12/2023 27,80 27,15 -1,99% 27,15 28,00 27,64 27,14 27,15 99 82.105.900
19/12/2023 27,46 27,70 +0,84% 27,46 27,75 27,59 27,70 27,80 75 41.399.700
18/12/2023 27,51 27,47 +1,07% 27,34 27,88 27,50 27,47 27,60 63 61.620.500
15/12/2023 27,18 27,18 +0,67% 27,15 27,70 27,36 27,16 27,57 194 63.494.000
14/12/2023 26,53 27,00 +1,89% 26,52 27,00 26,69 26,85 27,04 30 11.478.700
13/12/2023 26,41 26,50 +0,38% 26,30 26,50 26,42 26,35 26,55 18 10.570.300
12/12/2023 26,50 26,40 -0,38% 26,34 26,75 26,50 26,22 26,40 20 7.686.200
11/12/2023 26,70 26,50 -0,23% 26,50 26,98 26,82 26,50 26,65 24 18.239.500
8/12/2023 26,35 26,56 -0,60% 26,35 26,72 26,45 26,65 26,72 10 11.112.100
7/12/2023 26,96 26,72 -0,30% 26,72 26,96 26,80 26,37 26,80 15 10.453.200
6/12/2023 26,80 26,80 +0,68% 26,60 26,97 26,77 26,61 26,80 23 9.908.300
5/12/2023 26,87 26,62 -0,93% 26,62 26,87 26,71 26,62 26,80 8 2.671.700
4/12/2023 26,82 26,87 +0,15% 26,61 26,87 26,71 26,80 27,05 13 4.274.200
1/12/2023 26,00 26,83 +1,48% 26,00 27,23 26,80 26,64 27,27 38 24.933.000
30/11/2023 25,89 26,44 +2,08% 25,89 26,44 26,17 26,40 26,49 26 9.945.700
29/11/2023 26,27 25,90 -1,41% 25,90 26,27 26,17 25,90 26,00 15 14.659.000
28/11/2023 25,55 26,27 +3,67% 25,55 26,27 25,93 26,10 26,28 25 15.559.900
27/11/2023 26,10 25,34 -1,97% 25,34 26,11 25,76 25,33 25,86 64 32.973.400
24/11/2023 26,00 25,85 -0,58% 25,85 26,10 25,95 25,85 26,09 39 24.919.100
23/11/2023 26,04 26,00 -0,15% 25,84 26,04 25,89 25,92 26,10 39 29.521.400
22/11/2023 25,96 26,04 +0,04% 25,96 26,30 26,09 26,01 26,14 21 16.436.900
21/11/2023 25,90 26,03 +0,35% 25,90 26,19 25,96 26,03 26,19 20 11.683.600
20/11/2023 26,20 25,94 -1,33% 25,79 26,20 25,95 25,90 26,08 29 11.159.800
17/11/2023 26,79 26,29 +0,73% 26,10 26,79 26,26 26,20 26,30 25 12.081.900
16/11/2023 25,81 26,10 +1,52% 25,26 26,44 25,74 25,66 26,00 103 44.803.500
14/11/2023 26,10 25,71 -1,49% 25,64 26,30 25,83 25,70 25,71 87 33.063.900
13/11/2023 26,25 26,10 -3,40% 25,65 26,25 26,00 26,00 26,30 68 40.574.500
10/11/2023 26,61 27,02 +1,89% 26,50 27,02 26,71 27,01 27,23 36 32.325.500
9/11/2023 26,28 26,52 -0,30% 26,10 26,71 26,42 26,52 26,77 23 8.455.800
8/11/2023 26,54 26,60 +1,22% 26,54 26,75 26,59 26,60 26,77 35 31.650.800
7/11/2023 25,95 26,28 +1,27% 25,95 26,39 26,25 26,28 26,60 13 8.926.900
6/11/2023 26,59 25,95 -2,44% 25,81 26,59 26,10 25,95 26,15 24 6.786.700
3/11/2023 25,90 26,60 +3,91% 25,64 26,60 26,13 26,22 26,70 28 10.714.400
1/11/2023 25,86 25,60 0,00% 25,60 25,90 25,75 25,60 25,89 27 18.543.400
31/10/2023 25,52 25,60 +0,31% 25,40 25,80 25,60 25,60 25,75 24 9.728.500
30/10/2023 25,85 25,52 -1,81% 25,46 25,95 25,76 25,51 25,98 19 6.183.800
27/10/2023 25,57 25,99 +1,13% 25,57 25,99 25,80 25,50 26,00 10 4.129.200
26/10/2023 25,38 25,70 +1,18% 25,25 25,70 25,41 25,55 25,95 24 10.674.400
25/10/2023 25,50 25,40 -0,47% 25,35 25,72 25,46 25,40 25,41 27 10.441.800
24/10/2023 25,73 25,52 -0,82% 25,48 25,73 25,57 25,52 25,54 40 24.812.100
23/10/2023 25,50 25,73 +0,67% 25,50 25,80 25,70 25,80 25,89 12 6.939.100
20/10/2023 25,78 25,56 -0,62% 25,56 25,78 25,72 25,56 25,71 17 5.915.900
19/10/2023 25,71 25,72 +0,43% 25,60 25,72 25,68 25,65 25,81 22 7.191.200
18/10/2023 26,10 25,61 -1,46% 25,60 26,15 25,74 25,60 25,69 37 12.614.000
17/10/2023 25,91 25,99 +1,48% 25,81 26,00 25,95 25,70 25,94 13 4.931.100
16/10/2023 26,58 25,61 -3,54% 25,61 26,58 26,24 25,27 26,28 51 29.661.300
13/10/2023 26,25 26,55 +2,12% 26,20 26,56 26,33 26,01 26,62 22 7.900.700
11/10/2023 25,80 26,00 -0,69% 25,65 26,10 25,83 26,00 26,20 22 11.366.000
10/10/2023 25,48 26,18 +3,68% 25,48 26,19 25,90 25,90 26,19 27 12.950.900
9/10/2023 25,99 25,25 -0,39% 25,25 25,99 25,39 25,25 25,75 59 23.867.300
6/10/2023 25,65 25,35 -0,78% 25,32 25,87 25,47 25,40 25,53 35 9.169.500
5/10/2023 25,67 25,55 -1,35% 25,55 25,82 25,70 25,50 26,25 53 30.070.000
4/10/2023 25,76 25,90 -0,38% 25,76 26,00 25,89 25,90 26,00 43 16.314.800
3/10/2023 26,35 26,00 -1,33% 26,00 26,40 26,28 25,90 26,00 27 22.341.400
2/10/2023 25,53 26,35 +3,09% 25,33 26,35 25,84 26,20 26,35 37 17.058.500
29/9/2023 25,79 25,56 -0,54% 25,50 25,90 25,77 25,55 25,80 90 119.575.500
28/9/2023 25,80 25,70 -0,73% 25,67 26,00 25,84 25,70 25,80 42 39.541.400
27/9/2023 26,10 25,89 -0,77% 25,86 26,10 25,99 25,88 26,00 51 33.271.800
26/9/2023 26,22 26,09 -0,61% 25,95 26,30 26,06 26,00 26,10 53 22.936.900
25/9/2023 26,22 26,25 -0,64% 26,20 26,49 26,32 26,25 26,28 47 27.900.800
22/9/2023 26,42 26,42 -0,04% 26,39 26,50 26,47 26,30 26,50 27 11.118.300
21/9/2023 26,24 26,43 -0,26% 26,24 26,50 26,45 26,43 26,49 40 36.244.800
20/9/2023 26,72 26,50 -0,56% 26,48 26,73 26,64 26,40 26,50 71 47.952.400
19/9/2023 26,50 26,65 -0,30% 26,50 26,73 26,66 26,65 26,68 21 13.868.300
18/9/2023 26,92 26,73 -0,71% 26,53 26,95 26,84 26,70 26,73 53 52.876.200
15/9/2023 27,48 26,92 -2,11% 26,80 27,48 26,98 26,92 26,95 32 18.349.800
14/9/2023 27,49 27,50 +0,04% 27,39 27,50 27,46 27,26 27,50 11 5.492.500
13/9/2023 27,21 27,49 +2,00% 27,21 27,50 27,40 27,16 27,50 22 12.059.900
12/9/2023 27,94 26,95 -3,58% 26,95 27,94 27,21 26,95 27,30 80 78.640.700
11/9/2023 27,12 27,95 +0,90% 27,12 27,95 27,41 27,39 27,95 34 14.253.300
8/9/2023 27,20 27,70 +1,28% 27,20 27,70 27,57 27,27 27,68 23 29.784.300
6/9/2023 27,05 27,35 +0,74% 27,01 27,35 27,09 27,01 27,42 18 9.752.600
5/9/2023 27,15 27,15 -0,55% 27,15 27,29 27,21 27,15 27,20 16 8.435.100
4/9/2023 27,35 27,30 +0,55% 27,25 27,72 27,38 27,30 27,71 25 17.801.800
1/9/2023 26,96 27,15 +0,74% 26,96 27,50 27,13 27,15 27,51 37 12.482.000
31/8/2023 27,60 26,95 -1,86% 26,95 27,60 27,21 26,95 27,15 67 31.572.000
30/8/2023 27,02 27,46 +1,63% 27,02 27,82 27,37 27,21 27,47 80 24.635.900
29/8/2023 26,90 27,02 +0,37% 26,90 27,10 27,01 26,75 27,14 8 2.701.000
28/8/2023 27,13 26,92 -0,77% 26,74 27,13 26,93 26,91 26,98 35 20.469.000
25/8/2023 27,00 27,13 +0,48% 26,92 27,20 27,02 26,91 27,13 56 21.616.000
24/8/2023 27,07 27,00 +0,33% 26,97 27,20 27,07 27,00 27,18 33 19.496.900
23/8/2023 27,40 26,91 -1,79% 26,91 27,40 27,07 26,91 26,98 67 42.242.600
22/8/2023 27,27 27,40 +0,48% 27,23 27,41 27,34 27,31 27,40 18 12.852.100
21/8/2023 27,14 27,27 -0,69% 27,10 27,33 27,19 27,09 27,30 34 15.774.800
18/8/2023 27,10 27,46 +0,96% 27,01 27,61 27,32 27,21 27,47 45 16.123.100
17/8/2023 27,16 27,20 +1,80% 26,90 27,45 27,10 26,99 27,22 60 33.604.500
16/8/2023 27,53 26,72 -2,94% 26,72 27,53 27,21 26,72 26,90 96 40.816.000
15/8/2023 27,85 27,53 -0,61% 26,95 27,85 27,23 27,25 27,58 95 85.796.100
14/8/2023 26,63 27,70 +4,73% 26,63 27,91 27,38 27,26 27,70 69 54.768.600
11/8/2023 27,32 26,45 -2,22% 26,21 27,33 26,54 26,43 26,45 114 194.307.800
10/8/2023 27,24 27,05 -0,59% 26,80 27,45 27,13 26,94 27,16 90 55.622.600
9/8/2023 27,56 27,21 -1,05% 27,19 27,74 27,37 27,20 27,53 59 28.474.400
8/8/2023 28,00 27,50 -1,79% 27,50 28,09 27,81 27,38 28,07 66 80.927.700
7/8/2023 27,89 28,00 +0,54% 27,87 28,45 28,13 27,91 28,00 76 37.135.700
4/8/2023 28,08 27,85 -0,71% 27,85 28,54 28,12 27,89 28,08 44 16.310.100
3/8/2023 27,96 28,05 +1,85% 27,69 28,22 27,91 27,99 28,12 76 36.285.500
2/8/2023 28,02 27,54 -1,78% 27,48 28,02 27,68 27,54 27,70 111 68.110.000
1/8/2023 28,30 28,04 -1,79% 28,04 28,55 28,26 28,04 28,19 92 44.657.700
31/7/2023 28,52 28,55 -0,52% 28,51 28,85 28,56 28,55 29,06 71 44.278.200
28/7/2023 28,84 28,70 +0,46% 28,11 28,84 28,48 28,70 28,79 18 8.259.900
27/7/2023 28,76 28,57 -1,69% 28,55 28,84 28,63 28,55 28,87 38 27.776.600
26/7/2023 28,80 29,06 +1,61% 28,80 29,06 28,93 28,97 29,30 24 7.813.600
25/7/2023 28,97 28,60 0,00% 28,60 28,98 28,86 28,60 28,93 35 12.987.900
24/7/2023 29,00 28,60 -1,28% 28,50 29,00 28,70 28,55 28,60 66 35.020.400
21/7/2023 28,85 28,97 +0,42% 28,85 29,10 28,97 28,97 29,03 47 21.731.100
20/7/2023 29,27 28,85 -0,38% 28,83 29,27 28,87 28,83 28,90 35 17.613.500
19/7/2023 29,41 28,96 -1,70% 28,86 29,45 29,11 28,84 29,37 42 20.962.600
18/7/2023 29,50 29,46 -0,14% 29,43 29,50 29,48 29,46 29,50 15 9.141.100
17/7/2023 29,98 29,50 -1,63% 29,46 29,98 29,62 29,46 29,78 25 11.255.800
14/7/2023 29,50 29,99 +0,64% 29,49 29,99 29,72 29,95 29,99 17 6.837.200
13/7/2023 29,90 29,80 -0,63% 29,65 30,00 29,84 29,67 30,04 17 7.760.000
12/7/2023 30,14 29,99 +0,84% 29,66 30,15 29,99 29,90 30,00 22 8.698.000
11/7/2023 30,25 29,74 -2,04% 29,51 30,25 29,99 29,70 30,00 22 10.198.500
10/7/2023 30,29 30,36 -0,23% 30,25 30,39 30,34 30,36 30,43 19 10.619.400
7/7/2023 30,36 30,43 +0,36% 30,35 30,44 30,37 30,35 30,43 17 6.379.700
6/7/2023 30,49 30,32 +0,10% 30,32 30,50 30,38 30,31 30,32 19 10.635.400
5/7/2023 30,30 30,29 -0,03% 30,04 30,43 30,24 30,16 30,29 37 11.796.900
4/7/2023 30,06 30,30 +0,80% 29,76 30,37 30,21 30,30 30,35 22 11.179.000
3/7/2023 30,00 30,06 +1,08% 29,74 30,18 29,95 30,06 30,11 65 44.339.300
30/6/2023 29,46 29,74 +0,95% 29,46 29,80 29,59 29,51 29,74 29 12.430.300
29/6/2023 29,55 29,46 +0,37% 29,17 29,58 29,35 29,38 29,62 32 19.078.500
28/6/2023 29,67 29,35 -1,51% 29,08 29,79 29,60 29,12 29,36 24 9.768.400
27/6/2023 29,57 29,80 +0,78% 29,57 29,95 29,71 29,61 29,87 23 8.022.800
26/6/2023 29,48 29,57 -0,10% 29,31 29,96 29,55 29,30 29,58 44 17.732.700
23/6/2023 29,13 29,60 -3,90% 28,63 30,03 29,34 29,50 29,60 73 26.407.800
22/6/2023 31,49 30,80 -2,19% 30,72 31,49 30,94 30,72 30,80 103 49.195.400
21/6/2023 31,25 31,49 +0,61% 30,98 31,49 31,33 31,46 31,50 52 28.510.600
20/6/2023 31,21 31,30 +0,74% 31,21 31,69 31,45 31,31 31,46 74 45.615.600
19/6/2023 29,50 31,07 +7,14% 29,45 31,83 30,80 31,07 31,27 159 92.405.900
16/6/2023 29,11 29,00 -0,65% 29,00 29,38 29,17 29,00 29,20 33 13.711.300
15/6/2023 29,76 29,19 +0,66% 29,06 29,76 29,18 29,12 29,30 27 14.010.000
14/6/2023 28,98 29,00 +1,05% 28,58 29,40 28,99 28,95 29,42 56 20.297.700
13/6/2023 29,50 28,70 -3,04% 28,58 29,50 29,00 28,69 28,99 56 29.003.100
12/6/2023 29,61 29,60 +0,54% 29,50 29,95 29,74 29,42 29,60 55 52.050.100
9/6/2023 28,95 29,44 +2,40% 28,95 29,50 29,21 29,39 29,44 35 19.868.000
7/6/2023 28,66 28,75 +0,31% 28,66 29,00 28,87 28,75 29,00 40 20.788.000
6/6/2023 29,07 28,66 -0,83% 28,66 29,30 28,98 28,65 29,00 61 23.770.300
5/6/2023 29,17 28,90 -0,65% 28,90 29,55 29,27 28,89 28,90 41 24.879.600
2/6/2023 28,59 29,09 +2,32% 28,59 29,25 28,99 28,88 29,14 50 18.268.000
1/6/2023 28,37 28,43 +0,42% 28,37 28,58 28,49 28,43 28,55 18 7.409.300
31/5/2023 28,41 28,31 -0,32% 28,11 28,89 28,32 28,11 28,31 57 20.957.100
30/5/2023 29,44 28,40 -1,42% 28,14 29,44 28,60 28,36 28,40 32 17.165.100
29/5/2023 28,67 28,81 -1,23% 28,67 29,40 28,93 28,80 29,24 34 13.600.900
26/5/2023 29,00 29,17 +0,79% 29,00 29,39 29,09 29,02 29,20 36 25.315.100
25/5/2023 28,51 28,94 +1,65% 28,51 29,09 28,81 28,80 28,95 36 14.983.700
24/5/2023 28,99 28,47 -1,25% 28,47 28,99 28,70 28,47 28,64 21 14.926.900
23/5/2023 28,50 28,83 +1,16% 28,50 28,93 28,73 28,82 28,93 18 13.503.200
22/5/2023 28,00 28,50 +1,86% 28,00 28,80 28,43 28,50 28,73 69 64.271.400
19/5/2023 27,91 27,98 +1,45% 27,33 28,00 27,73 27,77 27,98 46 18.861.000
18/5/2023 27,74 27,58 -0,58% 27,00 27,99 27,31 27,58 27,67 66 29.227.800
17/5/2023 28,22 27,74 -0,57% 27,70 28,22 27,87 27,73 27,74 37 15.886.800
16/5/2023 28,00 27,90 -0,71% 27,81 28,36 28,02 27,81 28,10 26 14.010.100
15/5/2023 29,67 28,10 -7,57% 27,54 29,67 28,24 28,00 28,10 186 96.885.300
12/5/2023 29,73 30,40 +1,47% 29,73 30,40 30,10 30,31 30,45 32 15.351.300
11/5/2023 29,09 29,96 +3,31% 28,85 29,96 29,33 29,75 29,96 47 27.277.900
10/5/2023 29,30 29,00 -1,29% 29,00 29,30 29,09 28,75 29,22 29 12.800.500
9/5/2023 29,17 29,38 +0,69% 29,13 29,46 29,28 29,10 29,30 14 5.563.800
8/5/2023 29,08 29,18 +0,45% 29,01 29,18 29,14 28,92 29,18 16 8.160.400
5/5/2023 28,39 29,05 +1,75% 28,39 29,05 28,64 28,61 29,17 29 35.807.800
4/5/2023 28,47 28,55 +1,03% 28,38 28,55 28,40 28,46 28,58 43 31.815.800
3/5/2023 28,49 28,26 +0,04% 28,26 28,52 28,39 28,25 28,45 29 9.369.200
2/5/2023 28,01 28,25 -1,29% 28,01 28,85 28,46 28,15 28,50 42 20.209.900
28/4/2023 28,81 28,62 -0,87% 28,49 28,81 28,62 28,51 28,62 14 5.438.600
27/4/2023 28,17 28,87 +2,19% 28,17 28,87 28,40 28,26 29,00 31 12.498.700
26/4/2023 28,26 28,25 +0,25% 28,25 28,47 28,30 28,25 28,49 13 4.529.000
25/4/2023 28,35 28,18 -1,30% 28,12 28,37 28,27 28,17 28,34 16 7.067.900
24/4/2023 28,37 28,55 +0,53% 28,20 28,55 28,41 28,20 28,70 10 3.125.600
20/4/2023 29,14 28,40 -2,07% 28,40 29,14 28,73 28,40 29,00 36 12.069.400
19/4/2023 29,00 29,00 0,00% 28,40 29,17 28,85 28,71 29,00 50 21.064.400
18/4/2023 28,85 29,00 -0,68% 28,70 29,36 29,00 28,77 29,24 33 10.152.400
17/4/2023 28,85 29,20 +1,21% 28,64 29,20 29,12 28,68 29,36 21 6.698.200
14/4/2023 29,20 28,85 -2,20% 28,85 29,20 29,04 28,65 29,20 30 13.360.200
13/4/2023 29,14 29,50 +2,11% 28,81 29,50 29,11 29,20 29,50 39 13.685.400
12/4/2023 28,85 28,89 +0,14% 28,66 29,04 28,86 28,53 28,89 31 13.853.900
11/4/2023 28,78 28,85 +1,16% 28,58 28,90 28,79 28,73 28,99 17 6.333.900
10/4/2023 28,59 28,52 -0,63% 28,41 28,69 28,55 28,27 28,69 29 11.136.300
6/4/2023 28,20 28,70 +1,59% 28,04 28,70 28,46 28,15 28,75 24 7.969.900
5/4/2023 27,96 28,25 -0,53% 27,00 28,25 27,65 27,57 28,25 49 16.871.400
4/4/2023 27,52 28,40 +3,16% 27,52 28,53 28,31 27,65 28,40 34 15.008.500
3/4/2023 28,49 27,53 -1,61% 27,52 28,49 27,66 27,53 27,87 25 10.789.600
31/3/2023 28,79 27,98 -2,85% 27,98 28,80 28,33 27,97 28,44 33 22.381.800
30/3/2023 28,50 28,80 +1,05% 28,40 28,84 28,69 28,74 28,90 23 25.541.900
29/3/2023 28,00 28,50 +1,79% 27,87 28,66 28,39 27,95 28,78 25 9.087.500
28/3/2023 27,14 28,00 +3,51% 27,14 28,00 27,69 27,68 28,00 30 11.077.400
27/3/2023 27,13 27,05 +2,08% 27,05 27,59 27,19 27,05 27,08 19 5.438.000
24/3/2023 26,00 26,50 +1,92% 26,00 26,50 26,35 26,39 26,50 31 12.652.000
23/3/2023 26,09 26,00 +1,05% 25,10 26,30 25,62 25,92 26,00 90 29.727.600
22/3/2023 25,01 25,73 +2,92% 24,90 25,73 25,38 25,31 25,75 90 54.840.600
21/3/2023 26,01 25,00 -3,55% 25,00 26,35 25,33 25,00 25,44 138 75.246.700
20/3/2023 26,02 25,92 -0,31% 25,92 26,78 26,22 25,91 26,48 57 38.029.800
17/3/2023 27,20 26,00 -4,66% 26,00 27,20 26,41 25,92 26,00 101 50.982.700
16/3/2023 27,30 27,27 0,00% 27,25 27,93 27,47 27,20 27,29 17 7.693.000
15/3/2023 27,80 27,27 -2,12% 27,20 27,80 27,43 27,20 27,86 24 11.247.700
14/3/2023 28,20 27,86 -1,21% 27,86 28,20 28,08 27,51 28,63 12 6.177.800
13/3/2023 28,00 28,20 +0,71% 28,00 28,25 28,08 27,86 28,45 9 5.055.500
10/3/2023 28,48 28,00 -2,85% 28,00 28,79 28,34 27,40 28,44 20 6.235.400
9/3/2023 28,50 28,82 +1,12% 28,50 29,15 28,80 28,42 28,80 71 25.056.500
8/3/2023 28,63 28,50 +1,32% 28,50 28,75 28,70 27,40 28,50 4 3.157.700
7/3/2023 28,40 28,13 -0,95% 28,13 28,50 28,33 28,10 28,30 8 2.266.800
6/3/2023 27,55 28,40 +3,09% 27,55 28,56 28,24 28,40 28,56 14 5.084.500
3/3/2023 26,88 27,55 +3,07% 26,88 27,55 27,14 26,91 27,96 20 7.058.700
2/3/2023 26,57 26,73 +0,64% 26,56 26,78 26,66 26,57 26,88 9 3.466.000
1/3/2023 27,02 26,56 -0,52% 26,55 27,07 26,65 26,50 26,89 17 9.329.700
28/2/2023 26,80 26,70 +1,14% 26,70 26,98 26,86 26,69 26,70 8 2.417.500
27/2/2023 26,50 26,40 -0,53% 26,25 26,71 26,55 26,40 26,50 48 39.560.300
24/2/2023 27,90 26,54 -2,82% 26,54 27,90 27,13 26,53 26,97 34 14.924.700
23/2/2023 27,27 27,31 +1,11% 27,27 27,99 27,38 27,35 27,59 20 10.405.800
22/2/2023 27,61 27,01 -2,56% 27,01 27,61 27,25 27,01 27,50 29 9.811.200
17/2/2023 27,77 27,72 -1,00% 27,67 27,85 27,73 27,60 27,85 16 6.655.700
16/2/2023 28,39 28,00 -1,65% 27,71 28,39 27,94 27,76 28,00 33 12.855.700
15/2/2023 27,67 28,47 +2,89% 27,67 28,47 27,94 28,02 28,60 27 12.014.200
14/2/2023 28,23 27,67 -2,74% 27,67 28,43 27,90 27,67 27,72 52 25.389.900
13/2/2023 29,16 28,45 -2,43% 28,45 29,16 28,93 28,00 28,88 24 13.312.000
10/2/2023 29,01 29,16 +0,34% 28,95 29,48 29,05 29,01 29,40 32 37.766.800
9/2/2023 29,49 29,06 -1,56% 29,06 29,49 29,33 28,81 29,50 18 7.039.900
8/2/2023 28,88 29,52 +1,58% 28,88 29,66 29,40 29,01 29,52 21 8.234.400
7/2/2023 28,76 29,06 -0,24% 28,76 29,06 28,98 29,00 29,16 34 13.624.500
6/2/2023 28,24 29,13 +1,43% 28,00 29,13 28,74 28,30 29,15 52 20.408.600
3/2/2023 28,51 28,72 +0,07% 28,12 29,14 28,83 28,45 28,84 55 20.187.800
2/2/2023 29,17 28,70 -1,03% 28,54 29,60 28,91 28,50 28,99 38 13.013.600
1/2/2023 29,01 29,00 -1,36% 28,98 29,28 29,03 29,00 29,30 71 29.030.700
31/1/2023 28,74 29,40 +1,48% 28,68 29,51 29,02 29,01 29,45 24 11.898.900
30/1/2023 28,50 28,97 +0,94% 28,50 29,19 28,76 28,61 28,97 11 4.027.400
27/1/2023 28,75 28,70 0,00% 28,60 28,78 28,69 28,50 28,70 35 13.200.600
26/1/2023 28,69 28,70 0,00% 28,48 28,90 28,70 28,60 28,70 27 10.046.800
25/1/2023 28,70 28,70 +1,06% 28,49 28,70 28,64 28,27 28,69 20 8.879.800
24/1/2023 28,05 28,40 +1,25% 28,01 28,40 28,13 28,06 28,40 16 5.344.700
23/1/2023 28,65 28,05 -2,20% 28,05 28,69 28,42 28,05 28,59 30 11.652.900

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.