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: 3 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
20/1/2023 28,78 28,68 -0,59% 28,20 28,78 28,45 28,20 28,69 30 10.242.800
19/1/2023 28,56 28,85 +0,24% 28,30 28,85 28,53 28,60 28,86 15 4.280.800
18/1/2023 29,24 28,78 -1,00% 28,60 29,63 28,93 28,60 29,04 58 26.908.000
17/1/2023 28,92 29,07 +0,97% 28,91 29,07 28,99 28,99 29,07 18 27.831.000
16/1/2023 29,05 28,79 -0,90% 28,71 29,05 28,91 28,72 28,93 30 15.614.200
13/1/2023 29,46 29,05 +0,52% 29,05 29,46 29,18 28,90 29,27 10 4.669.700
12/1/2023 29,00 28,90 -0,52% 28,90 29,17 29,08 28,90 29,35 12 3.780.500
11/1/2023 28,86 29,05 +0,66% 28,86 29,10 28,99 28,90 29,26 12 5.509.500
10/1/2023 28,53 28,86 +0,21% 28,53 29,07 28,87 28,62 29,12 18 12.991.600
9/1/2023 28,65 28,80 -0,38% 28,65 28,91 28,79 28,20 28,91 5 2.015.900
6/1/2023 28,55 28,91 +1,23% 28,50 29,31 28,99 28,88 29,27 24 10.437.700
5/1/2023 26,57 28,56 +7,65% 26,53 28,56 27,37 27,35 28,57 36 17.522.300
4/1/2023 27,01 26,53 -1,70% 26,53 27,01 26,81 26,53 27,00 31 11.796.600
3/1/2023 27,08 26,99 +0,37% 26,78 27,09 26,88 26,69 27,00 49 18.552.100
2/1/2023 27,19 26,89 +0,71% 26,35 27,19 26,57 26,44 26,89 72 35.348.800
29/12/2022 26,59 26,70 +2,26% 26,10 26,70 26,25 26,70 27,00 77 46.202.900
28/12/2022 26,07 26,11 +0,23% 26,03 26,29 26,10 26,10 26,65 50 33.415.000
27/12/2022 26,52 26,05 -1,48% 26,05 26,52 26,18 26,05 26,17 37 28.283.300
26/12/2022 26,48 26,44 -0,23% 26,38 26,61 26,44 26,41 26,49 56 30.149.200
23/12/2022 26,35 26,50 +0,19% 26,18 26,95 26,49 26,35 26,50 73 50.074.900
22/12/2022 26,54 26,45 -0,75% 26,10 26,54 26,21 26,17 26,51 54 34.078.800
21/12/2022 26,40 26,65 +0,95% 26,40 27,13 26,58 26,65 26,82 179 144.090.000
20/12/2022 26,64 26,40 +0,30% 26,22 27,00 26,53 26,24 26,40 217 261.876.100
19/12/2022 25,74 26,32 +2,41% 25,74 26,75 26,34 26,31 26,51 74 46.371.300
16/12/2022 26,30 25,70 -1,12% 25,70 27,20 26,29 25,68 25,70 144 74.417.500
15/12/2022 26,48 25,99 -0,95% 25,99 27,16 26,68 25,93 26,40 67 50.695.600
14/12/2022 26,15 26,24 +0,34% 25,40 26,28 25,87 25,72 26,25 167 98.844.000
13/12/2022 27,21 26,15 -3,82% 26,15 27,27 26,70 26,15 26,69 76 25.641.300
12/12/2022 27,15 27,19 +0,93% 26,56 27,27 26,79 26,60 27,27 136 75.025.000
9/12/2022 28,04 26,94 -2,74% 26,94 28,04 27,31 26,89 27,80 75 46.433.900
8/12/2022 27,62 27,70 +0,40% 27,39 28,29 27,74 27,41 28,28 50 46.062.500
7/12/2022 27,69 27,59 -0,18% 27,50 28,25 27,76 27,53 27,60 69 31.092.500
6/12/2022 28,33 27,64 -2,16% 27,64 29,02 28,29 27,63 28,20 115 52.351.100
5/12/2022 28,61 28,25 -1,26% 28,25 28,90 28,52 28,03 28,25 87 32.518.400
2/12/2022 29,96 28,61 -4,28% 28,61 30,05 29,33 28,52 29,29 62 22.291.900
1/12/2022 29,99 29,89 -0,33% 29,63 30,14 29,72 29,50 30,02 31 25.564.100
30/11/2022 29,99 29,99 +0,64% 29,60 30,18 29,93 29,61 30,02 37 18.559.700
29/11/2022 29,65 29,80 +1,33% 29,60 29,80 29,69 29,30 29,75 13 4.751.700
28/11/2022 29,94 29,41 -0,34% 29,29 30,11 29,50 29,29 29,48 34 11.507.500
25/11/2022 30,21 29,51 -3,18% 29,51 30,21 29,99 29,51 29,94 18 8.697.200
24/11/2022 30,44 30,48 +0,13% 29,30 30,50 30,41 29,70 30,49 18 20.989.200
23/11/2022 30,50 30,44 +1,03% 30,44 30,70 30,54 30,12 30,43 5 4.581.900
22/11/2022 30,63 30,13 -1,63% 30,13 31,20 30,73 29,99 31,64 28 12.602.800
21/11/2022 30,59 30,63 +0,07% 29,65 30,63 30,02 30,30 30,63 36 13.810.000
18/11/2022 28,83 30,61 +6,66% 28,82 30,61 29,32 29,41 30,77 77 37.239.000
17/11/2022 30,26 28,70 -3,20% 28,55 30,26 29,24 28,70 29,39 60 38.019.300
16/11/2022 29,51 29,65 +0,85% 29,46 30,67 29,90 29,56 29,78 53 35.886.400
14/11/2022 31,13 29,40 -5,62% 29,20 31,13 29,81 29,33 29,40 132 70.367.900
11/11/2022 31,05 31,15 +0,32% 30,90 32,37 31,41 30,82 31,15 134 60.630.300
10/11/2022 32,92 31,05 -5,85% 30,95 32,92 31,49 31,05 31,50 116 61.109.200
9/11/2022 33,40 32,98 -0,57% 32,86 33,49 33,10 32,97 33,35 42 20.856.000
8/11/2022 33,23 33,17 -0,39% 33,17 33,87 33,46 33,17 33,80 34 15.728.900
7/11/2022 33,93 33,30 -1,39% 33,30 34,45 33,81 33,22 33,98 37 29.417.200
4/11/2022 34,82 33,77 -2,96% 33,50 34,91 34,05 33,77 34,46 87 46.311.700
3/11/2022 33,80 34,80 +1,31% 33,70 34,80 34,09 34,24 34,95 56 37.158.100
1/11/2022 34,33 34,35 -0,32% 33,92 34,58 34,30 34,28 34,52 31 14.752.000
31/10/2022 33,34 34,46 +1,65% 33,00 34,46 33,55 33,45 34,47 19 15.097.600
28/10/2022 34,31 33,90 -1,40% 33,55 34,38 34,04 33,44 33,90 20 13.275.900
27/10/2022 33,56 34,38 +1,42% 33,55 34,38 34,07 33,91 34,79 38 25.214.900
26/10/2022 33,45 33,90 +1,35% 32,93 33,90 33,50 33,35 33,94 24 12.396.400
25/10/2022 33,14 33,45 +1,49% 33,00 34,09 33,41 32,70 33,45 66 32.410.300
24/10/2022 34,79 32,96 -5,83% 32,59 34,92 33,76 32,95 33,83 83 49.630.700
21/10/2022 34,50 35,00 +0,11% 34,50 35,00 34,96 33,91 35,00 31 21.327.400
20/10/2022 34,90 34,96 +0,26% 34,69 35,00 34,88 34,69 35,00 28 20.234.700
19/10/2022 34,80 34,87 +0,23% 34,22 34,87 34,62 34,20 34,89 37 40.163.900
18/10/2022 34,86 34,79 -0,37% 34,55 35,09 34,70 31,75 34,90 28 22.907.200
17/10/2022 35,00 34,92 +0,06% 34,71 35,22 34,91 31,51 35,20 33 19.901.200
14/10/2022 34,73 34,90 +0,66% 34,50 34,90 34,69 34,25 34,75 20 12.142.700
13/10/2022 34,57 34,67 +0,20% 34,40 35,18 34,85 34,00 34,90 79 53.333.400
11/10/2022 34,56 34,60 -0,72% 34,18 34,64 34,47 34,60 34,79 32 15.511.800
10/10/2022 34,81 34,85 +0,17% 34,40 34,85 34,71 34,85 35,18 13 4.512.400
7/10/2022 34,23 34,79 +1,40% 34,23 34,89 34,51 33,63 34,79 24 11.735.000
6/10/2022 35,00 34,31 -1,80% 34,31 35,00 34,85 34,31 34,66 37 27.183.400
5/10/2022 34,97 34,94 -0,17% 34,83 35,21 34,99 34,81 35,25 17 23.096.900
4/10/2022 34,70 35,00 +1,01% 34,70 35,21 35,00 34,25 35,20 58 79.452.800
3/10/2022 33,99 34,65 +1,46% 33,99 35,21 34,82 34,03 34,65 68 40.054.100
30/9/2022 33,49 34,15 +2,86% 33,20 34,50 33,91 34,00 34,15 66 46.796.100
29/9/2022 34,18 33,20 -2,64% 33,20 34,59 33,69 33,20 33,69 34 19.206.500
28/9/2022 34,07 34,10 +0,89% 33,79 34,34 34,13 33,90 34,10 23 10.583.100
27/9/2022 34,28 33,80 -0,50% 33,18 34,28 33,67 33,55 34,20 57 23.235.300
26/9/2022 34,56 33,97 -2,94% 33,86 34,89 34,17 33,96 34,00 44 22.558.200
23/9/2022 35,02 35,00 -0,37% 34,59 35,05 34,88 34,35 35,04 18 6.628.000
22/9/2022 35,00 35,13 -0,06% 34,84 35,39 34,99 34,53 35,13 39 25.195.700
21/9/2022 34,57 35,15 +0,63% 34,50 35,22 35,02 35,17 35,22 65 40.983.400
20/9/2022 35,36 34,93 -0,20% 34,90 35,36 35,00 34,93 35,00 28 12.251.200
19/9/2022 34,56 35,00 +1,19% 34,56 35,00 34,92 34,75 35,00 38 31.435.000
16/9/2022 34,52 34,59 -1,11% 34,30 34,80 34,60 34,32 34,59 36 16.610.200
15/9/2022 34,15 34,98 +1,42% 33,70 34,98 34,19 33,86 34,99 53 22.227.900
14/9/2022 35,33 34,49 -1,32% 34,49 35,33 34,80 34,48 34,78 24 13.226.500
13/9/2022 35,00 34,95 -1,13% 34,58 35,00 34,88 34,58 34,95 18 8.371.700
12/9/2022 35,58 35,35 +0,17% 34,80 35,69 35,11 34,81 35,44 56 53.728.400
9/9/2022 34,75 35,29 +1,32% 34,75 35,60 35,26 34,92 35,29 30 14.106.400
8/9/2022 34,39 34,83 +1,84% 34,26 35,50 34,67 34,40 34,84 33 13.871.400
6/9/2022 34,70 34,20 -0,49% 34,00 34,70 34,17 33,81 34,21 38 21.188.900
5/9/2022 34,15 34,37 +0,76% 33,71 34,39 34,25 34,20 34,37 28 12.330.400
2/9/2022 34,50 34,11 -1,10% 34,11 34,98 34,57 34,10 34,77 31 35.613.300
1/9/2022 34,00 34,49 +1,44% 33,56 34,78 34,02 34,15 34,50 25 11.566.900
31/8/2022 33,55 34,00 +1,55% 33,55 34,61 34,13 33,57 34,28 31 21.505.700
30/8/2022 35,56 33,48 -3,38% 33,48 35,56 33,86 33,48 33,74 68 68.061.000
29/8/2022 34,70 34,65 -0,14% 33,91 35,19 34,73 34,65 34,66 31 15.977.200
26/8/2022 34,76 34,70 -1,14% 34,41 35,44 34,92 34,40 34,70 35 25.840.900
25/8/2022 35,00 35,10 +2,78% 35,00 35,10 35,04 35,10 35,25 22 21.726.400
24/8/2022 33,50 34,15 +0,68% 33,50 34,40 34,16 34,11 34,49 19 7.858.600
23/8/2022 33,65 33,92 +0,65% 33,52 34,40 34,05 33,40 33,99 20 8.512.600
22/8/2022 32,35 33,70 +4,17% 32,35 33,88 33,10 33,06 33,85 40 21.521.200
19/8/2022 32,83 32,35 -3,29% 32,19 33,57 32,98 32,35 33,00 47 24.078.200
18/8/2022 33,50 33,45 -2,59% 32,73 34,35 33,85 33,45 33,99 60 32.162.600
17/8/2022 31,90 34,34 +5,40% 31,65 34,99 33,55 33,80 34,34 68 39.930.400
16/8/2022 33,09 32,58 -0,97% 31,94 33,15 32,75 32,36 33,14 51 25.220.000
15/8/2022 31,24 32,90 +5,28% 31,24 32,93 32,38 32,73 32,90 48 22.996.800
12/8/2022 30,64 31,25 +2,12% 30,00 31,25 30,31 30,65 31,25 43 34.858.900
11/8/2022 31,35 30,60 -2,39% 30,40 31,58 31,21 30,35 30,60 41 28.095.700
10/8/2022 30,61 31,35 +3,88% 30,40 31,50 31,07 31,35 31,50 69 82.656.900
9/8/2022 29,50 30,18 +3,00% 29,31 30,30 29,93 30,02 30,26 79 51.195.300
8/8/2022 28,99 29,30 +2,09% 28,99 29,30 29,26 29,30 29,33 81 225.935.700
5/8/2022 28,97 28,70 -0,93% 28,50 29,29 28,91 28,58 29,05 92 54.942.100
4/8/2022 28,23 28,97 +2,73% 28,17 28,97 28,38 28,59 29,28 93 64.430.500
3/8/2022 27,96 28,20 +0,71% 27,80 28,20 28,05 28,05 28,20 60 24.123.300
2/8/2022 27,89 28,00 +0,18% 27,80 28,54 28,00 28,00 28,16 73 77.303.900
1/8/2022 28,02 27,95 -1,58% 27,79 28,36 28,03 27,95 28,34 50 17.944.200
29/7/2022 28,64 28,40 +0,89% 28,25 29,18 28,59 28,16 28,40 66 28.312.600
28/7/2022 28,47 28,15 -0,53% 27,70 28,90 28,45 28,15 28,48 92 56.624.400
27/7/2022 28,20 28,30 +1,07% 28,00 28,30 28,15 28,05 28,30 25 14.641.300
26/7/2022 28,06 28,00 +0,07% 27,95 28,11 28,01 27,95 28,20 21 10.925.000
25/7/2022 28,06 27,98 -0,11% 27,98 28,34 28,05 27,97 28,00 23 15.712.700
22/7/2022 28,29 28,01 -1,20% 28,01 28,29 28,22 28,01 28,29 13 7.338.800
21/7/2022 28,00 28,35 +1,65% 27,93 28,36 28,10 28,15 28,35 14 5.058.000
20/7/2022 28,07 27,89 +0,32% 27,75 28,07 27,89 27,77 27,97 24 8.090.900
19/7/2022 27,93 27,80 -0,71% 27,77 28,00 27,88 27,70 27,99 13 4.183.100
18/7/2022 27,67 28,00 +1,27% 27,67 28,00 27,85 27,85 28,00 7 1.949.500
15/7/2022 27,90 27,65 -1,43% 27,65 27,99 27,83 27,01 28,28 29 13.638.400
14/7/2022 28,26 28,05 -1,92% 28,02 28,44 28,18 28,05 28,49 27 7.611.000
13/7/2022 28,47 28,60 +0,49% 28,37 28,60 28,47 28,45 28,91 19 19.645.600
12/7/2022 28,59 28,46 -0,45% 28,44 28,80 28,51 28,47 28,87 17 7.129.200
11/7/2022 27,90 28,59 +1,78% 27,71 28,59 28,36 28,21 28,59 28 9.643.500
8/7/2022 28,80 28,09 -0,92% 28,09 28,88 28,41 28,09 28,50 30 12.502.800
7/7/2022 28,95 28,35 -2,04% 28,35 29,03 28,77 28,35 28,65 40 20.720.400
6/7/2022 29,04 28,94 +2,08% 28,17 29,04 28,62 28,05 28,94 13 9.159.800
5/7/2022 28,06 28,35 -0,18% 27,60 28,80 28,19 28,35 28,70 33 24.246.100
4/7/2022 28,26 28,40 +0,50% 28,00 28,80 28,19 27,91 28,40 31 20.861.400
1/7/2022 28,37 28,26 -4,53% 28,00 28,49 28,12 28,06 29,25 50 30.652.900
30/6/2022 29,59 29,60 +0,03% 29,10 29,89 29,37 29,11 29,60 65 27.907.400
29/6/2022 29,00 29,59 +2,03% 29,00 29,79 29,36 29,11 29,59 50 23.491.800
28/6/2022 29,46 29,00 +0,90% 28,72 30,05 29,13 28,49 29,00 91 55.359.300
27/6/2022 28,41 28,74 +2,64% 28,20 29,00 28,78 28,74 29,00 45 24.470.300
24/6/2022 27,34 28,00 +2,90% 27,28 28,19 27,85 27,45 28,00 44 14.763.100
23/6/2022 27,70 27,21 -1,31% 27,21 27,78 27,45 27,20 27,45 26 10.159.700
22/6/2022 27,00 27,57 +0,51% 27,00 27,90 27,53 27,50 27,95 36 14.869.200
21/6/2022 27,75 27,43 -0,18% 27,43 27,92 27,71 27,42 28,00 47 14.686.300
20/6/2022 27,48 27,48 +2,92% 27,11 27,65 27,32 27,20 27,48 52 20.224.000
17/6/2022 27,99 26,70 -2,91% 26,63 27,99 26,96 26,68 26,90 206 104.066.000
15/6/2022 29,00 27,50 -5,24% 27,50 29,00 28,04 27,50 27,99 390 282.955.100
14/6/2022 28,91 29,02 +0,76% 28,35 29,15 28,96 28,61 29,20 40 32.729.700
13/6/2022 28,83 28,80 -1,37% 28,48 29,17 28,59 28,48 29,10 138 60.042.900
10/6/2022 29,41 29,20 -1,15% 28,96 29,41 29,01 28,98 29,49 74 34.524.200
9/6/2022 29,21 29,54 +1,06% 29,15 29,54 29,35 29,23 29,55 47 24.656.900
8/6/2022 30,15 29,23 -0,95% 29,20 30,15 29,53 29,23 29,50 73 28.652.300
7/6/2022 30,02 29,51 -0,91% 29,44 30,02 29,53 29,46 29,79 146 108.678.300
6/6/2022 30,10 29,78 -0,07% 29,61 30,27 29,79 29,63 30,26 88 47.368.400
3/6/2022 30,36 29,80 +0,13% 29,69 30,72 29,95 29,75 30,25 105 47.328.200
2/6/2022 31,19 29,76 -3,63% 29,76 31,19 30,07 29,75 30,00 196 123.324.800
1/6/2022 31,85 30,88 -1,84% 30,77 31,85 31,03 30,80 31,16 91 36.935.700
31/5/2022 31,74 31,46 -1,07% 31,19 32,36 31,55 31,36 31,67 63 25.871.400
30/5/2022 32,54 31,80 -0,47% 31,80 33,50 32,33 31,67 31,80 88 50.759.400
27/5/2022 32,50 31,95 -1,96% 31,95 32,90 32,19 31,95 32,25 95 39.594.700
26/5/2022 32,99 32,59 +0,59% 32,03 32,99 32,41 32,36 32,59 38 23.663.900
25/5/2022 32,40 32,40 -0,15% 31,95 32,70 32,50 31,57 32,49 38 26.331.600
24/5/2022 32,62 32,45 -0,61% 31,93 32,65 32,32 32,45 33,00 25 8.727.900
23/5/2022 32,00 32,65 +2,03% 32,00 34,29 32,88 31,76 32,70 59 36.834.800
20/5/2022 32,68 32,00 +0,13% 31,57 32,69 32,05 32,00 32,45 66 34.298.100
19/5/2022 30,51 31,96 +6,29% 30,51 32,45 31,69 31,96 32,86 43 16.165.100
18/5/2022 31,00 30,07 -3,00% 30,07 31,00 30,57 30,06 30,99 20 9.173.200
17/5/2022 31,54 31,00 +0,32% 30,31 32,14 30,83 30,58 31,00 92 55.814.800
16/5/2022 30,83 30,90 +1,51% 29,76 31,50 30,64 30,90 31,50 85 34.632.400
13/5/2022 29,45 30,44 +3,40% 29,11 30,89 30,04 30,14 30,99 84 30.347.900
12/5/2022 29,49 29,44 -0,30% 28,60 29,49 28,98 29,00 32,00 204 113.895.400
11/5/2022 30,53 29,53 -4,56% 29,53 31,09 30,05 29,52 30,22 122 56.197.400
10/5/2022 31,50 30,94 -0,51% 30,11 31,75 30,69 30,11 30,94 60 32.535.800
9/5/2022 31,45 31,10 -1,77% 30,80 31,45 31,05 30,50 31,10 69 89.429.800
6/5/2022 31,52 31,66 +1,15% 30,90 31,83 31,20 31,65 32,00 33 18.101.600
5/5/2022 31,95 31,30 -2,49% 31,30 32,17 31,53 31,23 31,30 81 46.039.900
4/5/2022 32,25 32,10 -0,53% 31,80 32,50 32,03 32,10 32,89 37 26.909.400
3/5/2022 32,10 32,27 +2,02% 32,00 33,19 32,68 32,27 32,99 135 64.071.500
2/5/2022 32,89 31,63 -3,80% 31,61 32,97 31,98 31,62 32,50 156 63.333.100
29/4/2022 34,10 32,88 -3,29% 32,88 34,12 33,23 32,88 33,25 86 38.220.900
28/4/2022 33,95 34,00 +1,04% 32,66 34,00 33,18 34,00 34,29 117 76.986.700
27/4/2022 34,71 33,65 -1,90% 33,46 34,71 33,78 33,56 33,65 52 26.692.200
26/4/2022 34,10 34,30 -0,55% 33,85 34,59 34,11 34,08 34,60 36 15.692.300
25/4/2022 33,84 34,49 +1,47% 33,83 34,80 34,37 34,40 34,49 31 13.404.300
22/4/2022 35,44 33,99 -4,09% 33,99 35,75 34,44 33,80 34,00 59 39.271.100
20/4/2022 36,00 35,44 -0,45% 35,44 36,15 35,90 35,44 36,73 29 41.649.000
19/4/2022 35,89 35,60 -0,56% 35,60 36,19 35,85 35,59 35,89 28 24.024.100
18/4/2022 36,99 35,80 -1,92% 35,80 36,99 36,46 35,80 36,57 19 8.752.700
14/4/2022 36,75 36,50 +0,47% 36,42 36,99 36,73 36,19 36,86 20 8.081.600
13/4/2022 37,19 36,33 -2,73% 36,33 37,51 37,18 36,22 37,44 31 14.501.000
12/4/2022 37,44 37,35 +0,95% 37,15 37,54 37,34 37,05 37,41 10 3.734.400
11/4/2022 36,20 37,00 +2,72% 36,20 37,12 36,89 36,50 37,70 49 39.474.900
8/4/2022 37,07 36,02 -2,65% 36,02 37,07 36,59 36,02 36,59 55 24.520.800
7/4/2022 37,91 37,00 -2,91% 37,00 37,91 37,27 37,00 37,40 38 21.991.500
6/4/2022 37,85 38,11 +0,82% 36,71 38,11 37,54 37,20 38,12 41 21.402.500
5/4/2022 38,26 37,80 -2,63% 37,76 38,37 37,96 37,75 38,07 39 16.705.700
4/4/2022 38,80 38,82 0,00% 37,90 38,89 38,21 38,30 38,82 115 59.608.500
1/4/2022 39,45 38,82 -2,93% 38,82 39,76 39,29 35,44 38,82 71 30.256.900
31/3/2022 39,55 39,99 +0,78% 39,51 40,10 39,73 39,77 40,00 34 26.623.600
30/3/2022 39,34 39,68 +0,10% 38,95 39,70 39,37 38,83 39,68 40 22.838.800
29/3/2022 39,59 39,64 +2,43% 38,88 39,83 39,36 38,90 39,64 26 14.171.200
28/3/2022 40,00 38,70 -3,13% 38,12 40,03 39,06 38,70 39,45 66 44.928.300
25/3/2022 40,00 39,95 -0,13% 39,75 40,00 39,93 39,60 39,95 21 12.378.800
24/3/2022 38,74 40,00 0,00% 38,74 40,00 39,45 39,35 40,00 45 56.821.700
23/3/2022 39,69 40,00 0,00% 39,35 40,00 39,65 39,26 40,00 19 11.102.300
22/3/2022 38,59 40,00 +3,65% 38,59 40,00 39,10 39,30 40,00 50 37.542.000
21/3/2022 37,51 38,59 +4,24% 37,50 38,62 38,06 37,94 38,60 53 27.785.000
18/3/2022 37,70 37,02 -1,80% 37,02 38,15 37,68 37,02 37,37 49 22.610.800
17/3/2022 37,93 37,70 -0,03% 37,17 37,94 37,60 37,14 37,70 28 12.785.900
16/3/2022 37,70 37,71 +0,03% 37,17 37,71 37,46 37,13 37,73 14 7.118.100
15/3/2022 36,15 37,70 +4,26% 36,02 37,70 36,68 37,70 39,99 39 25.311.700
14/3/2022 36,35 36,16 -0,52% 35,88 36,75 36,23 35,80 36,19 23 9.782.500
11/3/2022 36,87 36,35 -0,41% 36,35 36,88 36,62 35,99 36,94 42 17.946.900
10/3/2022 35,70 36,50 +1,39% 35,70 36,50 36,15 35,42 37,00 15 6.146.800
9/3/2022 35,31 36,00 +3,12% 35,30 36,00 35,76 35,00 36,00 25 11.446.100
8/3/2022 35,47 34,91 -1,61% 34,91 36,44 35,32 34,46 35,30 75 30.027.400
7/3/2022 36,00 35,48 -1,44% 33,34 37,00 35,30 34,30 35,48 109 67.430.200
4/3/2022 37,00 36,00 -2,70% 36,00 37,27 36,63 36,00 37,15 49 30.038.300
3/3/2022 36,91 37,00 +0,03% 36,23 37,54 36,83 37,00 37,54 72 41.988.700
2/3/2022 35,15 36,99 +6,29% 34,82 36,99 36,13 36,95 36,99 76 52.390.300
25/2/2022 35,36 34,80 -0,40% 34,80 35,50 35,04 34,70 34,90 67 37.845.000
24/2/2022 36,10 34,94 -3,61% 34,94 36,79 35,44 34,80 35,49 87 96.767.700
23/2/2022 36,50 36,25 -0,66% 36,25 36,85 36,48 36,15 36,60 23 10.946.500
22/2/2022 37,38 36,49 -0,44% 36,49 37,39 36,76 36,31 36,65 22 8.822.900
21/2/2022 37,72 36,65 -3,70% 36,65 37,88 37,27 36,65 37,19 67 38.018.800
18/2/2022 38,00 38,06 +0,95% 38,00 38,10 38,06 0,00 0,00 11 6.471.400
17/2/2022 38,01 37,70 -1,39% 37,70 38,02 37,91 37,50 38,00 19 8.719.600
16/2/2022 38,19 38,23 +1,68% 37,58 38,90 38,27 37,70 38,60 24 9.187.100
15/2/2022 38,34 37,60 -1,00% 37,60 38,49 38,01 36,10 37,97 21 8.742.400
14/2/2022 38,42 37,98 -2,11% 37,52 38,47 38,09 37,60 38,50 48 32.384.600
11/2/2022 38,85 38,80 -0,51% 37,95 38,85 38,49 36,89 38,80 22 10.007.700
10/2/2022 38,31 39,00 +1,19% 38,00 39,00 38,50 38,50 39,00 22 11.165.200
9/2/2022 38,19 38,54 +0,21% 38,00 38,54 38,12 38,07 39,00 14 8.387.400
8/2/2022 37,60 38,46 +3,36% 37,60 38,46 38,13 38,20 39,00 11 4.576.200
7/2/2022 38,20 37,21 -2,72% 37,17 38,20 37,61 37,21 38,99 48 23.697.200
4/2/2022 38,71 38,25 +1,24% 38,05 38,71 38,29 37,80 38,60 20 8.425.600
3/2/2022 38,90 37,78 -3,13% 37,78 38,90 38,39 37,33 37,78 35 28.031.400
2/2/2022 38,98 39,00 +0,15% 38,69 39,50 39,05 38,70 39,20 49 29.684.300
1/2/2022 39,37 38,94 0,00% 38,52 39,47 39,02 38,50 38,94 84 66.338.100
31/1/2022 38,73 38,94 -0,15% 38,09 39,51 38,61 38,50 38,98 74 56.763.700
28/1/2022 39,49 39,00 0,00% 38,40 39,49 38,88 36,82 38,99 16 8.554.400
27/1/2022 38,67 39,00 -0,89% 38,67 40,50 39,61 39,00 39,30 55 32.481.100
26/1/2022 38,93 39,35 +1,68% 38,40 39,50 39,09 38,42 39,99 34 24.628.800
25/1/2022 37,40 38,70 +3,20% 37,40 38,92 38,08 36,95 38,68 20 11.424.100
24/1/2022 38,49 37,50 0,00% 37,25 38,49 37,79 37,50 38,00 26 17.763.800

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.