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.

CGRA4F - GRAZZIOTIN - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,60 26,96 +1,54% 26,55 26,96 26,78 26,60 27,04 17 1.194.689
20/1/2025 27,50 26,55 -4,87% 26,52 27,68 27,19 26,55 27,88 91 1.976.787
17/1/2025 28,40 27,91 -1,69% 27,91 28,45 28,27 27,91 28,36 78 4.459.631
16/1/2025 27,85 28,39 +3,42% 27,70 28,65 28,04 27,88 28,50 252 7.802.930
15/1/2025 27,01 27,45 -0,07% 27,01 27,84 27,42 27,45 27,74 146 3.052.159
14/1/2025 27,27 27,47 +2,04% 27,27 27,78 27,46 27,45 28,01 170 4.561.884
13/1/2025 28,00 26,92 -3,75% 26,78 28,40 27,45 26,67 27,37 124 2.797.573
10/1/2025 27,44 27,97 +1,93% 27,41 28,00 27,87 27,87 27,97 95 2.824.211
9/1/2025 26,95 27,44 +1,63% 26,95 27,49 27,40 27,41 27,44 41 1.189.478
8/1/2025 26,44 27,00 +0,07% 26,11 27,00 26,82 26,97 27,39 61 1.408.052
7/1/2025 26,04 26,98 +1,66% 26,04 27,37 26,89 26,98 27,06 101 2.716.278
6/1/2025 25,00 26,54 +5,19% 25,00 26,59 26,19 26,48 26,54 105 2.535.618
3/1/2025 25,97 25,23 -2,81% 24,83 25,98 25,33 25,36 25,46 117 1.998.851
2/1/2025 25,51 25,96 +0,27% 25,51 26,54 25,92 25,68 26,09 89 1.534.625
30/12/2024 26,59 25,89 -2,63% 25,45 26,59 26,05 25,88 25,89 54 1.018.774
27/12/2024 26,60 26,59 +0,49% 26,06 26,60 26,40 26,49 26,67 68 1.420.807
26/12/2024 25,80 26,46 +5,17% 25,01 26,52 26,01 26,45 26,49 123 2.078.222
23/12/2024 24,95 25,16 +1,62% 24,33 25,70 25,32 25,00 25,50 88 2.185.914
20/12/2024 23,95 24,76 +4,47% 23,95 25,52 24,42 24,75 25,25 108 2.259.734
19/12/2024 23,50 23,70 -7,60% 23,20 25,39 23,84 23,70 24,19 135 3.028.050
18/12/2024 25,74 25,65 -0,93% 25,21 26,00 25,47 25,27 25,66 296 3.786.252
17/12/2024 25,90 25,89 +0,15% 25,23 25,90 25,58 25,48 25,89 138 2.358.750
16/12/2024 25,82 25,85 -1,49% 25,52 26,52 25,84 25,65 25,87 101 1.455.119
13/12/2024 25,89 26,24 +2,94% 25,60 26,49 26,11 26,24 26,29 123 2.159.637
12/12/2024 25,60 25,49 -2,04% 25,28 25,96 25,69 25,28 25,51 43 549.883
11/12/2024 26,00 26,02 +0,23% 25,75 26,02 25,87 25,89 26,03 56 1.063.476
10/12/2024 25,98 25,96 -0,04% 25,88 26,00 25,96 25,48 25,96 24 433.650
9/12/2024 26,48 25,97 +0,93% 25,51 26,48 26,07 25,96 26,11 75 1.016.950
6/12/2024 25,20 25,73 +2,14% 25,19 26,22 25,78 25,92 26,03 90 1.670.796
5/12/2024 25,20 25,19 -0,63% 25,19 25,52 25,29 25,19 25,28 61 1.221.699
4/12/2024 25,76 25,35 +0,32% 25,16 25,76 25,32 25,30 25,34 96 524.176
3/12/2024 25,25 25,27 +0,68% 25,20 26,54 25,76 25,20 25,28 145 3.183.972
2/12/2024 25,09 25,10 +0,44% 24,75 25,25 25,05 25,05 25,17 89 1.212.458
29/11/2024 25,30 24,99 -1,19% 24,64 25,30 24,94 24,92 25,00 129 1.863.642
28/11/2024 25,09 25,29 +0,56% 24,74 25,29 24,98 24,85 25,29 117 1.669.015
27/11/2024 25,66 25,15 -0,24% 25,03 25,66 25,13 25,07 25,16 18 349.366
26/11/2024 25,34 25,21 0,00% 25,21 25,89 25,52 25,11 25,22 39 579.530
25/11/2024 25,28 25,21 +0,40% 25,16 26,23 25,72 25,32 25,39 101 1.478.995
22/11/2024 25,30 25,11 -0,48% 24,85 25,30 25,10 25,00 25,25 75 1.114.774
21/11/2024 25,06 25,23 -1,37% 24,84 25,43 25,14 25,29 25,33 91 965.558
19/11/2024 25,19 25,58 +2,28% 25,19 25,69 25,45 25,49 25,59 55 857.723
18/11/2024 25,78 25,01 -2,84% 25,01 25,78 25,36 25,16 25,29 55 735.725
14/11/2024 25,14 25,74 +2,71% 25,10 26,11 25,64 25,20 25,72 121 1.774.777
13/11/2024 24,80 25,06 +1,95% 24,36 25,09 24,73 24,90 25,08 96 1.132.791
12/11/2024 24,78 24,58 -0,12% 24,48 24,96 24,73 24,58 24,95 57 793.996
11/11/2024 24,77 24,61 +1,19% 24,40 25,25 24,87 24,38 24,81 95 1.253.944
8/11/2024 24,46 24,32 -0,16% 24,15 24,46 24,29 24,20 24,46 55 1.222.197
7/11/2024 24,36 24,36 -1,89% 24,30 24,75 24,37 24,43 24,45 23 628.814
6/11/2024 24,30 24,83 +1,89% 24,00 24,84 24,37 24,20 24,84 83 1.150.305
5/11/2024 24,25 24,37 +1,54% 23,95 24,46 24,19 24,20 24,37 103 1.379.360
4/11/2024 24,87 24,00 -4,04% 23,75 25,00 24,16 24,00 24,21 202 3.254.746
1/11/2024 25,13 25,01 +0,04% 24,64 25,13 24,99 24,86 25,12 49 799.939
31/10/2024 25,03 25,00 -0,40% 25,00 25,17 25,04 25,00 25,15 27 658.592
30/10/2024 25,10 25,10 -0,20% 25,06 25,25 25,18 25,10 25,19 31 395.467
29/10/2024 25,15 25,15 -0,04% 25,05 25,36 25,14 25,03 25,15 33 279.135
28/10/2024 25,18 25,16 +0,64% 25,01 25,36 25,12 25,20 25,30 43 605.474
25/10/2024 24,95 25,00 0,00% 24,94 25,36 25,08 25,00 25,10 64 639.671
24/10/2024 24,94 25,00 -0,56% 24,86 25,38 25,11 24,88 25,17 38 886.624
23/10/2024 25,01 25,14 +0,52% 24,91 25,47 25,08 24,95 25,48 57 574.367
22/10/2024 25,05 25,01 -0,44% 25,01 25,51 25,10 25,01 25,24 30 677.714
21/10/2024 25,10 25,12 -0,44% 25,00 25,45 25,22 25,10 25,33 57 716.485
18/10/2024 25,20 25,23 +0,60% 25,00 25,54 25,15 25,15 25,38 82 1.481.482
17/10/2024 25,46 25,08 -1,49% 25,08 25,46 25,15 25,07 25,20 46 598.786
16/10/2024 25,13 25,46 +1,31% 25,13 25,46 25,26 25,13 25,47 55 477.574
15/10/2024 25,40 25,13 +0,04% 25,12 25,40 25,21 25,11 25,13 40 751.396
14/10/2024 25,32 25,12 -0,44% 25,12 25,50 25,29 25,12 25,25 38 690.614
11/10/2024 25,10 25,23 +0,40% 24,97 25,31 25,17 25,22 25,30 66 981.719
10/10/2024 25,21 25,13 +0,04% 25,13 25,27 25,14 25,10 25,14 19 460.066
9/10/2024 25,01 25,12 -1,37% 25,01 25,50 25,30 25,10 25,12 72 1.528.168
8/10/2024 25,11 25,47 -0,47% 25,09 25,57 25,33 25,37 25,49 46 744.875
7/10/2024 25,19 25,59 +1,59% 25,19 25,80 25,41 25,55 25,60 96 1.888.096
4/10/2024 25,04 25,19 +0,60% 24,96 25,19 25,04 25,05 25,20 70 921.736
3/10/2024 25,18 25,04 -0,08% 24,98 25,18 25,02 25,03 25,13 33 875.791
2/10/2024 25,03 25,06 -0,16% 24,88 25,09 25,05 25,00 25,14 48 1.057.363
1/10/2024 24,97 25,10 -0,20% 24,96 25,17 25,05 25,05 25,09 63 1.608.471
30/9/2024 24,96 25,15 +0,56% 24,96 25,15 25,09 25,08 25,15 25 529.460
26/9/2024 25,03 25,01 +0,24% 25,01 25,14 25,05 25,00 25,07 29 501.144
25/9/2024 25,05 24,95 +0,32% 24,83 25,05 24,96 24,96 24,99 53 604.253
24/9/2024 24,89 24,87 -0,08% 24,87 25,08 24,93 24,87 25,08 69 760.477
23/9/2024 25,00 24,89 -1,11% 24,81 25,10 24,95 24,89 24,99 37 656.430
20/9/2024 24,81 25,17 +1,00% 24,81 25,30 24,94 25,00 25,17 85 1.479.453
19/9/2024 25,20 24,92 -1,11% 24,92 25,59 25,11 24,90 25,04 61 1.002.044
18/9/2024 25,05 25,20 +0,16% 25,05 25,28 25,24 25,17 25,25 42 525.013
17/9/2024 24,82 25,16 +0,36% 24,82 25,16 24,97 25,11 25,17 92 1.580.734
16/9/2024 24,95 25,07 -0,04% 24,91 25,22 25,05 25,07 25,24 87 1.836.574
13/9/2024 25,23 25,08 +0,32% 24,96 25,24 25,04 25,01 25,12 78 1.690.435
12/9/2024 25,23 25,00 -0,91% 25,00 25,23 25,07 25,01 25,14 61 942.714
11/9/2024 25,08 25,23 +0,84% 24,96 25,23 25,06 25,11 25,24 40 864.690
10/9/2024 25,23 25,02 -1,11% 24,84 25,23 24,96 24,96 25,08 81 1.435.325
9/9/2024 25,15 25,30 +1,61% 25,02 25,34 25,15 24,96 25,24 70 1.172.170
6/9/2024 25,32 24,90 -1,43% 24,90 25,49 25,23 25,00 25,16 132 1.287.102
5/9/2024 25,59 25,26 -0,90% 25,26 25,60 25,42 25,26 25,78 78 2.242.897
4/9/2024 25,43 25,49 -0,39% 25,32 25,59 25,45 25,43 25,59 71 1.382.283
3/9/2024 25,85 25,59 -0,54% 25,44 25,98 25,53 25,44 25,60 54 1.501.309
2/9/2024 25,32 25,73 +1,50% 25,29 26,00 25,61 25,77 25,85 96 2.223.259
30/8/2024 25,65 25,35 -0,47% 25,35 25,65 25,49 25,35 25,43 62 1.183.143
29/8/2024 25,70 25,47 -0,12% 25,47 25,87 25,59 25,46 25,80 101 2.324.356
28/8/2024 25,80 25,50 -1,16% 25,50 25,80 25,59 25,50 25,66 76 1.453.871
27/8/2024 25,76 25,80 +0,39% 25,64 25,88 25,76 25,74 25,80 47 994.565
26/8/2024 26,06 25,70 -0,39% 25,70 26,10 25,93 25,69 25,75 82 1.040.030
23/8/2024 25,50 25,80 +1,74% 25,50 25,85 25,72 25,65 25,80 35 699.703
22/8/2024 25,84 25,36 -1,86% 25,36 25,84 25,47 25,20 25,36 56 1.309.468
21/8/2024 25,97 25,84 -1,11% 25,55 26,02 25,85 25,55 25,93 78 1.726.820
20/8/2024 25,50 26,13 +2,43% 25,45 26,13 25,67 25,47 26,10 130 2.616.002
19/8/2024 25,85 25,51 +0,39% 25,39 26,45 25,79 25,50 25,74 163 2.283.261
16/8/2024 25,17 25,41 -0,24% 25,17 25,88 25,54 25,27 25,91 56 1.330.823
15/8/2024 25,50 25,47 +0,83% 25,19 25,58 25,39 25,43 25,47 36 866.001
14/8/2024 25,54 25,26 -1,33% 25,26 25,87 25,64 25,27 25,47 88 1.543.947
13/8/2024 25,57 25,60 +1,19% 25,03 25,60 25,45 25,44 25,59 90 1.919.123
12/8/2024 25,19 25,30 +1,16% 24,95 25,62 25,24 25,30 25,40 145 2.411.117
9/8/2024 25,31 25,01 -1,19% 24,61 25,36 25,10 25,01 25,18 110 2.380.366
8/8/2024 25,00 25,31 +1,32% 24,97 25,52 25,22 25,01 25,50 45 673.437
7/8/2024 25,54 24,98 -1,23% 24,75 25,54 25,00 24,94 24,99 74 1.257.978
6/8/2024 24,99 25,29 +2,55% 24,69 25,60 24,83 24,80 25,47 97 1.567.364
5/8/2024 24,80 24,66 -1,71% 24,53 25,00 24,72 24,68 24,80 138 2.853.026
2/8/2024 25,19 25,09 -0,16% 24,98 25,50 25,13 25,03 25,51 66 932.488
1/8/2024 24,89 25,13 +0,88% 24,86 25,27 25,10 25,13 25,19 103 1.267.754
31/7/2024 24,88 24,91 +0,12% 24,84 25,17 24,93 24,88 24,94 75 1.458.750
30/7/2024 25,41 24,88 -0,16% 24,80 25,42 24,87 24,81 24,91 68 1.024.799
29/7/2024 25,22 24,92 -3,00% 24,81 25,60 25,11 24,84 24,92 152 2.210.338
26/7/2024 25,65 25,69 -0,31% 25,43 25,81 25,56 25,46 25,69 81 1.020.108
25/7/2024 25,64 25,77 +0,51% 25,61 25,88 25,74 25,53 25,74 30 723.548
24/7/2024 25,70 25,64 -0,43% 25,50 26,16 25,84 25,68 25,95 64 956.136
23/7/2024 25,46 25,75 +0,04% 25,46 26,00 25,74 25,72 25,79 81 1.451.757
22/7/2024 25,65 25,74 +0,55% 25,46 26,17 25,75 25,68 25,88 46 1.125.414
19/7/2024 25,99 25,60 +0,16% 25,57 25,99 25,72 25,60 25,75 20 630.262
18/7/2024 25,90 25,56 -0,81% 25,56 25,95 25,79 25,56 25,75 76 1.744.040
17/7/2024 25,90 25,77 -0,46% 25,76 26,00 25,84 25,80 25,89 41 1.245.642
16/7/2024 25,94 25,89 -0,31% 25,78 26,17 25,88 25,81 25,93 54 1.594.575
15/7/2024 25,91 25,97 +0,23% 25,72 25,97 25,86 25,89 26,18 81 1.678.696
12/7/2024 25,77 25,91 +0,66% 25,77 26,17 25,98 25,91 26,05 100 1.091.258
11/7/2024 25,73 25,74 +0,94% 25,73 25,90 25,80 25,75 25,88 56 1.912.334
10/7/2024 25,77 25,50 -0,97% 25,50 25,96 25,68 25,45 25,50 68 1.289.224
9/7/2024 25,34 25,75 -0,35% 25,28 25,76 25,57 25,58 25,76 74 1.263.642
8/7/2024 26,01 25,84 +1,33% 25,41 26,01 25,70 25,84 25,89 123 1.609.363
5/7/2024 25,79 25,50 -0,51% 25,26 26,03 25,43 25,53 26,02 81 1.421.614
4/7/2024 25,02 25,63 +2,15% 25,01 25,81 25,30 25,62 26,00 107 2.343.022
3/7/2024 25,20 25,09 -0,48% 25,02 25,65 25,26 25,16 25,26 80 1.379.525
2/7/2024 25,61 25,21 -1,18% 25,02 25,61 25,22 25,10 25,23 186 2.592.768
1/7/2024 25,42 25,51 +0,04% 25,15 25,62 25,46 25,51 25,62 88 2.836.897
28/6/2024 25,66 25,50 -0,70% 25,35 26,29 25,69 25,31 25,51 125 2.191.493
27/6/2024 25,13 25,68 +2,35% 25,10 26,54 26,02 25,65 25,73 125 2.698.720
26/6/2024 26,01 25,09 -5,50% 24,80 26,01 25,00 25,08 25,30 139 3.582.924
25/6/2024 27,20 26,55 -2,39% 26,37 27,62 26,81 26,55 26,69 168 2.676.299
24/6/2024 26,58 27,20 +2,49% 26,58 27,32 27,14 27,18 27,20 169 3.751.575
21/6/2024 25,97 26,54 +2,27% 25,97 26,94 26,66 26,53 26,73 124 3.376.038
20/6/2024 25,02 25,95 +3,88% 25,02 26,29 25,86 25,97 26,15 139 2.296.957
19/6/2024 25,06 24,98 -0,75% 24,97 25,24 25,08 24,98 25,03 33 564.514
18/6/2024 25,14 25,17 +0,44% 25,14 25,49 25,25 25,17 25,44 61 580.763
17/6/2024 25,21 25,06 -0,95% 25,04 25,28 25,10 25,06 25,19 33 713.111
14/6/2024 25,32 25,30 -1,17% 25,00 25,39 25,22 25,15 25,30 68 2.649.065
13/6/2024 25,45 25,60 +1,63% 25,21 25,64 25,45 25,59 25,61 24 435.250
12/6/2024 25,56 25,19 -2,33% 25,19 25,80 25,46 25,18 25,84 96 1.826.045
11/6/2024 25,20 25,79 +2,02% 25,19 25,79 25,44 25,65 25,80 61 1.364.096
10/6/2024 25,31 25,28 -0,12% 25,09 25,39 25,27 25,25 25,28 43 945.135
7/6/2024 25,30 25,31 -0,71% 25,28 25,70 25,42 25,31 25,57 32 450.067
6/6/2024 25,00 25,49 +1,96% 24,87 25,55 25,28 25,41 25,60 54 1.132.627
5/6/2024 25,00 25,00 -0,04% 24,98 25,28 25,12 24,99 25,00 72 1.334.283
4/6/2024 25,43 25,01 -1,57% 24,98 25,43 25,16 25,00 25,01 104 1.736.347
3/6/2024 25,50 25,41 -0,51% 25,26 25,60 25,43 25,36 25,41 52 938.643
31/5/2024 25,56 25,54 -0,23% 25,20 25,57 25,40 25,54 25,55 68 1.171.339
29/5/2024 24,99 25,60 +1,59% 24,98 25,60 25,28 25,45 25,61 59 1.117.539
28/5/2024 25,58 25,20 0,00% 25,00 25,61 25,18 25,00 25,06 153 2.765.786
27/5/2024 25,66 25,20 -1,60% 25,20 25,72 25,56 25,11 25,20 64 1.349.656
24/5/2024 25,48 25,61 +0,51% 25,33 25,75 25,55 25,53 25,73 90 2.118.400
23/5/2024 25,51 25,48 -0,86% 25,26 25,86 25,55 25,29 25,48 53 973.634
22/5/2024 25,80 25,70 -0,39% 25,55 25,80 25,69 25,51 25,70 54 1.341.274
21/5/2024 25,88 25,80 -0,27% 25,52 25,94 25,79 25,74 25,80 52 946.546
20/5/2024 25,24 25,87 +2,50% 24,91 25,88 25,55 25,58 25,88 83 1.494.894
17/5/2024 25,02 25,24 +0,48% 25,01 25,32 25,21 25,12 25,29 73 1.513.174
16/5/2024 24,91 25,12 +0,44% 24,91 25,58 25,22 25,12 25,25 84 1.309.066
15/5/2024 25,00 25,01 +1,21% 24,75 25,15 24,99 25,00 25,13 59 1.814.485
14/5/2024 25,00 24,71 -0,16% 24,62 25,00 24,81 24,70 24,71 76 1.623.043
13/5/2024 25,80 24,75 -4,26% 24,61 26,22 25,27 24,74 24,76 198 3.867.772
10/5/2024 25,57 25,85 -0,23% 25,57 25,96 25,81 25,76 25,91 48 691.841
9/5/2024 26,23 25,91 -0,46% 25,61 26,23 25,76 25,76 25,94 85 1.293.508
8/5/2024 25,75 26,03 +1,68% 25,31 26,44 26,02 26,00 26,03 126 2.134.055
7/5/2024 27,00 25,60 -5,29% 25,51 27,00 26,35 25,59 25,60 186 4.003.513
6/5/2024 27,89 27,03 -3,08% 26,71 27,89 27,05 26,85 27,20 56 1.082.211
3/5/2024 26,26 27,89 +4,85% 26,26 27,89 27,36 27,44 27,89 103 1.924.022
2/5/2024 26,62 26,60 +0,38% 26,36 26,67 26,47 26,92 27,04 45 1.638.859
30/4/2024 26,68 26,50 -0,64% 26,38 26,68 26,55 26,49 26,50 43 860.276
29/4/2024 26,85 26,67 -0,97% 26,35 26,89 26,63 26,38 26,68 32 740.558
26/4/2024 26,78 26,93 +1,13% 26,42 27,20 26,87 26,80 26,94 42 1.026.666
25/4/2024 26,23 26,63 +0,23% 26,23 26,92 26,52 26,55 26,79 48 729.413
24/4/2024 25,98 26,57 +0,19% 25,98 27,20 26,63 26,57 26,70 112 2.147.106
23/4/2024 26,67 26,52 -1,70% 26,48 26,79 26,65 26,51 26,80 23 930.250
22/4/2024 26,60 26,98 +0,19% 26,43 27,43 26,80 26,66 26,99 77 1.200.666
19/4/2024 26,75 26,93 +2,71% 26,25 27,08 26,83 26,63 26,94 53 1.172.705
18/4/2024 26,79 26,22 -2,09% 26,22 26,98 26,60 26,22 26,71 58 1.383.556
17/4/2024 26,81 26,78 -0,11% 26,48 27,37 27,02 26,75 27,04 106 2.916.497
16/4/2024 27,05 26,81 -1,69% 26,73 27,39 27,03 26,82 27,32 52 962.489
15/4/2024 28,40 27,27 -4,28% 27,00 28,43 27,56 27,11 27,23 185 2.525.047
12/4/2024 28,46 28,49 +0,21% 28,23 28,49 28,41 28,26 28,45 35 1.125.210
11/4/2024 27,99 28,43 +1,39% 27,99 28,51 28,39 28,38 28,43 39 1.365.625
10/4/2024 27,63 28,04 +0,72% 27,36 28,04 27,75 27,74 27,98 47 888.148
9/4/2024 27,96 27,84 +0,76% 27,36 27,96 27,70 27,85 27,86 95 1.628.939
8/4/2024 27,10 27,63 -0,32% 27,10 27,65 27,32 27,70 27,76 86 1.789.717
5/4/2024 28,36 27,72 -1,00% 27,01 28,48 27,47 27,45 27,75 108 2.890.459
4/4/2024 28,36 28,00 -1,23% 27,81 28,37 28,10 27,99 28,25 51 814.945
3/4/2024 27,69 28,35 +3,35% 27,69 28,35 27,90 27,99 28,35 64 1.280.682
2/4/2024 27,97 27,43 -1,22% 27,12 27,97 27,45 27,54 27,69 80 1.413.824
1/4/2024 28,20 27,77 -2,11% 27,67 28,25 27,99 27,67 27,78 114 2.642.933
28/3/2024 28,52 28,37 -0,56% 27,95 28,53 28,26 28,25 28,29 52 1.184.188
27/3/2024 27,95 28,53 +1,75% 27,77 28,63 28,23 28,52 28,53 41 1.629.311
26/3/2024 27,84 28,04 +0,32% 27,72 28,45 28,11 28,13 28,29 73 1.459.059
25/3/2024 28,39 27,95 -0,57% 27,66 28,39 27,86 27,73 27,95 69 961.362
22/3/2024 28,00 28,11 +0,39% 27,74 28,35 27,99 28,11 28,29 84 1.122.618
21/3/2024 28,30 28,00 -0,92% 27,85 28,44 28,00 27,95 28,00 40 784.265
20/3/2024 28,05 28,26 +1,84% 27,51 28,37 28,06 28,05 28,26 49 861.709
19/3/2024 27,80 27,75 -0,29% 27,50 28,46 28,01 27,63 28,01 52 2.462.118
18/3/2024 26,59 27,83 +6,10% 26,59 28,00 27,51 27,32 27,50 85 2.066.584
15/3/2024 26,23 26,23 +0,85% 26,23 27,14 26,87 26,23 26,80 122 2.450.570
14/3/2024 26,58 26,01 -2,33% 26,01 26,98 26,55 26,11 26,20 56 730.176
13/3/2024 26,71 26,63 -0,30% 26,56 26,89 26,76 26,65 26,81 50 1.265.908
12/3/2024 26,66 26,71 +0,60% 26,46 26,97 26,71 26,70 26,95 44 996.468
11/3/2024 26,68 26,55 -0,30% 26,30 26,90 26,63 26,52 26,56 46 625.869
8/3/2024 26,75 26,63 -0,37% 26,52 26,78 26,63 0,00 0,00 91 1.504.841
7/3/2024 26,70 26,73 -0,19% 26,47 26,79 26,65 26,63 26,81 49 834.413
6/3/2024 26,63 26,78 -0,22% 26,63 26,90 26,80 26,72 26,80 50 1.176.542
5/3/2024 26,81 26,84 +0,04% 26,55 26,89 26,75 26,75 26,84 49 1.918.184
4/3/2024 26,97 26,83 -0,45% 26,50 26,97 26,72 26,70 26,81 66 1.141.248
1/3/2024 26,84 26,95 +0,56% 26,81 26,99 26,92 26,78 27,00 49 1.523.710
29/2/2024 26,54 26,80 +0,64% 26,06 26,92 26,50 26,63 26,84 75 986.130
28/2/2024 27,09 26,63 -0,41% 26,05 27,09 26,72 26,48 26,63 66 1.871.054
27/2/2024 26,80 26,74 -0,34% 26,22 27,10 26,75 26,60 26,74 43 989.842
26/2/2024 26,64 26,83 +0,83% 26,16 27,03 26,80 26,82 27,04 78 1.822.850
23/2/2024 25,90 26,61 +1,84% 25,90 26,67 26,46 0,00 0,00 60 1.831.319
22/2/2024 25,73 26,13 +0,54% 25,73 26,60 26,11 26,17 26,37 48 1.000.079
21/2/2024 25,75 25,99 +0,93% 25,60 25,99 25,82 25,72 25,99 62 1.544.492
20/2/2024 25,37 25,75 +1,66% 25,29 25,75 25,43 25,60 25,80 60 920.818
19/2/2024 25,56 25,33 -1,05% 25,20 25,57 25,33 25,30 25,43 56 1.281.712
16/2/2024 25,24 25,60 +0,87% 25,20 25,60 25,39 25,46 25,60 86 2.034.171
15/2/2024 25,40 25,38 -0,08% 25,23 25,50 25,33 25,25 25,38 78 1.900.087
14/2/2024 25,26 25,40 +0,47% 25,24 25,79 25,36 25,25 25,41 69 654.403
9/2/2024 25,35 25,28 -0,16% 25,15 25,35 25,20 0,00 0,00 57 1.522.434
8/2/2024 25,51 25,32 +0,04% 25,20 25,51 25,32 25,25 25,33 69 1.309.256
7/2/2024 25,30 25,31 -0,32% 25,16 25,41 25,28 25,28 25,33 125 2.197.412
6/2/2024 25,80 25,39 -0,24% 25,33 25,80 25,45 25,40 25,60 105 2.158.982
5/2/2024 25,24 25,45 -0,16% 25,20 25,74 25,43 25,45 25,71 94 1.887.190
2/2/2024 25,27 25,49 +0,63% 25,19 25,50 25,31 25,39 25,50 122 2.133.828
1/2/2024 25,26 25,33 +0,08% 25,26 25,51 25,36 25,31 25,35 117 1.780.351
31/1/2024 25,37 25,31 -0,04% 25,26 25,45 25,34 25,30 25,35 66 1.196.304
30/1/2024 25,49 25,32 -0,24% 25,25 25,70 25,46 25,28 25,30 90 1.301.184
29/1/2024 25,58 25,38 -0,63% 25,26 25,68 25,45 25,38 25,47 93 1.754.059
26/1/2024 25,65 25,54 -0,20% 25,40 25,80 25,59 25,44 25,60 94 2.101.199
25/1/2024 25,77 25,59 -0,43% 25,59 25,80 25,66 25,58 25,65 72 1.326.823
24/1/2024 25,73 25,70 -0,31% 25,70 25,99 25,83 25,70 25,89 72 1.668.741
23/1/2024 25,99 25,78 +0,62% 25,75 25,99 25,82 25,78 25,89 56 774.750
22/1/2024 25,84 25,62 -0,81% 25,50 25,98 25,75 25,63 25,79 114 1.596.561
19/1/2024 26,04 25,83 -0,27% 25,71 26,10 25,88 25,80 25,84 80 1.218.992
18/1/2024 26,09 25,90 -0,92% 25,90 26,26 26,05 25,90 26,07 53 1.125.449
17/1/2024 26,20 26,14 -0,76% 26,14 26,59 26,35 26,07 26,16 100 909.245
16/1/2024 25,99 26,34 +0,92% 25,95 26,58 26,15 26,23 26,34 94 2.625.560
15/1/2024 25,92 26,10 -0,38% 25,88 26,97 26,12 26,00 26,24 134 2.414.301
12/1/2024 25,88 26,20 +1,59% 25,86 26,20 25,95 25,98 26,20 69 1.126.663
11/1/2024 25,85 25,79 -0,58% 25,68 26,09 25,89 25,78 25,92 67 1.072.040
10/1/2024 25,91 25,94 -0,73% 25,69 26,19 25,94 25,88 25,99 127 3.147.281
9/1/2024 26,00 26,13 +0,77% 25,79 26,20 25,93 26,14 26,24 88 2.401.806
8/1/2024 26,03 25,93 -0,80% 25,75 26,46 26,00 25,93 25,94 206 4.139.235
5/1/2024 26,54 26,14 -1,99% 26,00 26,68 26,37 26,14 26,34 200 3.344.291
4/1/2024 26,86 26,67 -0,56% 26,54 26,97 26,75 26,60 26,69 102 2.324.914
3/1/2024 26,82 26,82 0,00% 26,64 26,92 26,77 26,80 26,90 110 1.692.179
2/1/2024 26,91 26,82 -0,30% 26,52 26,96 26,80 26,79 26,92 166 2.316.016
28/12/2023 26,75 26,90 +1,43% 26,51 26,90 26,68 26,68 26,90 120 2.388.580
27/12/2023 26,39 26,52 +0,08% 26,33 26,80 26,47 26,50 26,70 142 1.948.621
26/12/2023 26,45 26,50 +0,30% 26,25 26,82 26,53 26,50 26,73 171 2.791.415
22/12/2023 26,23 26,42 +1,81% 25,95 26,43 26,25 26,28 26,41 82 1.289.362
21/12/2023 26,69 25,95 -5,50% 25,80 26,69 26,04 25,97 26,21 178 3.878.472
20/12/2023 27,75 27,46 -0,87% 27,46 28,00 27,67 27,50 27,69 153 3.395.344
19/12/2023 28,00 27,70 +0,40% 27,50 28,00 27,68 27,60 27,70 237 4.310.831
18/12/2023 27,40 27,59 +1,43% 27,31 27,99 27,61 27,50 27,60 171 3.929.134
15/12/2023 27,50 27,20 +0,82% 27,18 27,89 27,48 27,20 27,30 228 4.627.677
14/12/2023 26,50 26,98 +1,89% 26,49 27,00 26,86 26,90 26,98 91 2.818.606
13/12/2023 26,67 26,48 +0,49% 26,35 26,67 26,49 26,48 26,53 55 1.168.528
12/12/2023 26,65 26,35 -0,94% 26,35 26,75 26,54 26,35 26,49 61 1.526.363
11/12/2023 26,73 26,60 -0,49% 26,60 27,18 26,82 26,56 27,17 62 1.011.452
8/12/2023 27,16 26,73 0,00% 26,53 27,16 26,75 26,60 26,73 68 1.631.872
7/12/2023 26,03 26,73 +0,49% 26,03 27,00 26,76 26,70 26,73 55 899.242
6/12/2023 26,14 26,60 -0,30% 26,14 27,17 26,79 26,60 26,80 76 1.232.480
5/12/2023 26,62 26,68 -0,11% 26,04 27,00 26,66 26,04 26,68 63 1.287.781
4/12/2023 26,82 26,71 -1,77% 26,46 27,00 26,75 26,81 26,90 54 1.412.686
1/12/2023 26,39 27,19 +2,91% 26,20 27,24 26,84 26,78 27,20 104 2.005.049
30/11/2023 26,27 26,42 +1,62% 25,91 26,42 26,17 26,28 26,42 80 1.374.285
29/11/2023 26,15 26,00 -0,91% 25,93 26,41 26,17 25,91 26,01 64 955.359
28/11/2023 25,80 26,24 +3,27% 25,55 26,36 25,97 25,99 26,30 108 1.756.031
27/11/2023 26,00 25,41 -2,64% 25,41 26,05 25,77 25,41 25,70 142 2.309.092
24/11/2023 26,00 26,10 -0,04% 25,86 26,41 26,04 25,95 26,04 71 1.239.789
23/11/2023 26,10 26,11 +0,23% 25,75 26,35 25,97 25,95 26,12 91 1.813.168
22/11/2023 26,04 26,05 0,00% 25,86 26,30 26,11 26,05 26,11 50 1.383.921
21/11/2023 25,95 26,05 +0,39% 25,83 26,13 26,00 26,00 26,11 49 982.898
20/11/2023 26,29 25,95 -0,99% 25,60 26,59 26,06 25,90 25,96 99 2.458.235
17/11/2023 26,46 26,21 -0,72% 26,15 26,95 26,46 26,20 26,32 61 910.316
16/11/2023 25,98 26,40 +2,17% 25,42 26,74 25,92 26,40 26,44 160 2.566.344
14/11/2023 26,35 25,84 -0,46% 25,69 26,35 25,90 25,70 25,85 121 2.461.176
13/11/2023 26,95 25,96 -3,71% 25,50 26,95 26,01 25,95 26,18 160 3.025.878
10/11/2023 26,75 26,96 +0,79% 26,48 26,96 26,67 26,85 26,96 90 1.227.188
9/11/2023 26,70 26,75 +0,34% 26,30 26,96 26,60 26,56 26,76 61 1.002.829
8/11/2023 26,43 26,66 +0,83% 26,43 26,94 26,69 26,64 26,66 67 2.017.859
7/11/2023 26,00 26,44 +1,69% 25,94 26,44 26,20 26,32 26,45 49 592.287
6/11/2023 26,92 26,00 -2,18% 26,00 26,92 26,30 25,99 26,16 68 999.762
3/11/2023 25,88 26,58 +3,79% 25,60 26,58 26,06 26,40 26,60 73 1.644.922
1/11/2023 25,46 25,61 +0,59% 25,46 25,94 25,78 25,63 25,79 81 1.598.501
31/10/2023 26,00 25,46 -1,32% 25,46 26,00 25,68 25,46 25,83 100 1.430.598
30/10/2023 26,00 25,80 -0,88% 25,72 26,50 26,02 25,68 25,82 55 931.713
27/10/2023 25,58 26,03 +2,56% 25,58 26,23 25,83 25,83 26,68 41 1.296.890
26/10/2023 25,40 25,38 -0,16% 25,25 25,65 25,42 25,56 25,69 54 1.324.518
25/10/2023 25,69 25,42 -1,17% 25,38 25,76 25,53 25,41 25,42 37 1.036.765
24/10/2023 25,75 25,72 -0,54% 25,50 26,13 25,63 25,55 25,99 82 1.407.160
23/10/2023 25,42 25,86 +0,94% 25,31 26,09 25,72 25,75 25,96 42 851.583
20/10/2023 25,68 25,62 -0,23% 25,54 26,25 25,77 25,53 25,67 41 1.133.896
19/10/2023 25,80 25,68 -0,16% 25,45 25,80 25,68 25,66 25,68 50 870.886
18/10/2023 25,99 25,72 -0,96% 25,65 25,99 25,82 25,61 25,73 65 1.877.281
17/10/2023 26,24 25,97 +0,12% 25,67 26,24 25,92 25,87 25,98 91 1.005.911
16/10/2023 26,97 25,94 -3,25% 25,92 26,97 26,29 25,93 25,94 92 2.534.857
13/10/2023 26,21 26,81 +2,21% 26,10 26,95 26,34 26,39 26,66 111 1.470.128
11/10/2023 26,20 26,23 +0,04% 25,29 26,30 26,01 26,10 26,25 76 1.493.503
10/10/2023 25,74 26,22 +3,68% 25,43 26,22 25,84 26,04 26,24 65 2.452.475
9/10/2023 25,51 25,29 -0,90% 25,29 25,71 25,47 25,40 25,58 80 2.356.050
6/10/2023 26,37 25,52 -0,51% 25,38 26,37 25,56 25,42 25,52 115 1.684.859
5/10/2023 26,14 25,65 -1,50% 25,58 26,14 25,78 25,60 25,61 51 1.057.058
4/10/2023 26,10 26,04 +0,12% 25,80 26,78 25,97 25,91 26,39 51 1.257.297
3/10/2023 26,30 26,01 -1,77% 26,01 26,62 26,29 25,99 26,10 89 2.574.303
2/10/2023 26,00 26,48 +3,04% 25,60 26,51 26,04 26,09 26,49 112 2.656.127
29/9/2023 25,80 25,70 -0,35% 25,65 26,00 25,80 25,70 25,80 92 2.263.069
28/9/2023 25,88 25,79 -0,88% 25,75 26,05 25,92 25,78 25,79 71 2.157.096
27/9/2023 26,05 26,02 -0,99% 25,90 26,27 25,98 25,97 26,03 85 2.617.027
26/9/2023 26,26 26,28 -0,04% 25,92 26,31 26,12 26,05 26,29 110 3.361.820
25/9/2023 26,63 26,29 -0,72% 26,20 26,63 26,38 26,29 26,45 72 1.965.376
22/9/2023 26,60 26,48 -0,41% 26,27 26,60 26,42 26,36 26,49 53 959.369
21/9/2023 26,60 26,59 +0,30% 26,34 26,60 26,49 26,41 26,71 95 2.252.244
20/9/2023 26,79 26,51 -0,53% 26,49 27,00 26,67 26,50 26,85 159 4.472.882
19/9/2023 26,92 26,65 -0,56% 26,62 26,92 26,70 26,65 26,89 54 1.540.693
18/9/2023 27,20 26,80 -1,11% 26,62 27,20 26,89 26,73 26,96 95 2.668.178
15/9/2023 27,50 27,10 -1,09% 26,90 27,53 27,08 26,98 27,25 81 2.410.713
14/9/2023 27,58 27,40 -0,58% 27,30 27,58 27,47 27,40 27,47 18 423.068
13/9/2023 27,15 27,56 +2,04% 27,09 27,61 27,37 27,40 27,69 38 760.972
12/9/2023 27,94 27,01 -2,14% 27,01 27,94 27,55 27,02 27,50 70 2.320.529
11/9/2023 27,16 27,60 -0,40% 27,16 27,76 27,46 27,40 27,90 98 2.040.675
8/9/2023 27,05 27,71 +2,36% 27,05 27,71 27,58 27,71 27,82 38 858.029
6/9/2023 27,94 27,07 -0,88% 27,07 27,94 27,31 27,06 27,07 75 1.818.960
5/9/2023 27,99 27,31 -2,43% 27,10 27,99 27,34 27,30 27,89 51 1.274.228
4/9/2023 27,30 27,99 +2,15% 27,02 28,10 27,44 27,11 28,10 82 2.096.741
1/9/2023 27,20 27,40 +1,29% 26,92 27,40 27,17 27,30 27,99 120 2.086.791
31/8/2023 27,72 27,05 -0,92% 26,97 27,72 27,26 27,00 27,19 155 2.036.477
30/8/2023 27,20 27,30 +1,04% 26,93 28,03 27,40 27,21 27,39 141 1.888.366
29/8/2023 26,92 27,02 0,00% 26,77 27,25 27,02 26,93 27,02 64 1.351.158
28/8/2023 27,13 27,02 -0,11% 26,76 27,29 27,01 26,96 27,03 107 2.163.625
25/8/2023 27,17 27,05 -0,26% 26,80 27,40 27,01 27,01 27,14 138 2.420.838
24/8/2023 27,22 27,12 +0,41% 26,95 27,22 27,03 27,09 27,13 79 1.700.631
23/8/2023 27,24 27,01 -1,78% 27,00 27,25 27,14 27,00 27,05 134 2.241.857
22/8/2023 27,24 27,50 +0,22% 27,22 27,50 27,32 27,36 27,50 48 1.287.036
21/8/2023 27,96 27,44 -0,18% 27,12 27,96 27,31 27,17 27,27 96 2.258.599
18/8/2023 26,82 27,49 +1,29% 26,82 27,87 27,29 27,30 27,78 103 1.531.487
17/8/2023 26,85 27,14 +0,04% 26,85 27,33 27,15 27,07 27,14 44 860.966
16/8/2023 27,97 27,13 -2,34% 26,90 27,97 27,30 27,00 27,15 164 4.003.598
15/8/2023 27,78 27,78 +0,14% 27,03 27,99 27,36 27,53 27,79 190 2.069.037
14/8/2023 26,45 27,74 +4,56% 26,45 27,95 27,23 27,08 27,75 108 3.300.953
11/8/2023 27,37 26,53 -1,81% 26,30 27,42 26,77 26,50 26,54 160 3.239.186
10/8/2023 27,68 27,02 -1,10% 26,90 27,68 27,12 27,01 27,18 263 4.921.146
9/8/2023 27,83 27,32 -2,25% 27,31 27,83 27,49 27,31 27,32 164 3.065.697
8/8/2023 27,93 27,95 -0,96% 27,70 28,15 27,89 27,75 27,95 129 3.134.986
7/8/2023 28,30 28,22 -0,32% 27,89 28,67 28,24 27,98 28,22 175 3.640.312
4/8/2023 28,24 28,31 +0,18% 27,86 28,38 28,16 27,85 28,31 186 3.480.743
3/8/2023 28,09 28,26 +2,06% 27,72 28,26 27,97 28,00 28,26 167 2.920.518
2/8/2023 28,08 27,69 -1,81% 27,40 28,08 27,73 27,60 27,70 229 5.937.023
1/8/2023 28,55 28,20 -1,23% 28,11 28,63 28,33 28,12 28,20 233 5.470.823
31/7/2023 28,70 28,55 -0,07% 28,51 28,96 28,61 28,55 28,63 110 3.368.103
28/7/2023 28,60 28,57 -0,28% 28,57 28,90 28,71 28,53 28,55 57 956.317
27/7/2023 29,09 28,65 -1,10% 28,50 29,20 28,79 28,60 28,80 139 3.662.269
26/7/2023 29,94 28,97 +1,05% 28,68 29,94 28,95 28,97 29,12 61 1.954.210
25/7/2023 28,99 28,67 -1,10% 28,66 29,21 28,88 28,66 28,90 126 1.831.489
24/7/2023 29,16 28,99 -0,10% 28,50 29,21 28,77 28,66 28,99 170 4.673.604
21/7/2023 28,90 29,02 +0,48% 28,70 29,02 28,97 29,01 29,03 86 2.471.191
20/7/2023 28,91 28,88 -0,31% 28,83 29,03 28,94 28,88 28,89 108 2.787.726
19/7/2023 29,81 28,97 -1,73% 28,90 29,81 29,10 28,90 28,98 81 2.086.918
18/7/2023 29,85 29,48 -0,07% 28,65 29,85 29,41 29,48 29,50 123 1.314.920
17/7/2023 29,99 29,50 -1,54% 29,30 29,99 29,68 29,48 29,54 140 2.793.476
14/7/2023 30,19 29,96 +0,40% 29,73 30,19 29,87 29,88 29,96 61 1.511.614
13/7/2023 30,06 29,84 -0,20% 29,74 30,19 29,93 29,80 30,06 48 1.314.204
12/7/2023 29,69 29,90 -0,86% 29,01 30,20 29,86 29,97 30,09 68 1.129.073
11/7/2023 30,59 30,16 -0,85% 29,80 30,59 30,17 30,00 30,16 78 2.320.195
10/7/2023 30,44 30,42 -0,39% 29,96 30,45 30,27 30,37 30,43 122 2.376.700
7/7/2023 30,45 30,54 +0,46% 30,12 30,60 30,44 30,37 30,55 71 1.421.643
6/7/2023 30,29 30,40 +0,73% 30,15 30,58 30,37 30,14 30,40 124 2.299.042
5/7/2023 30,37 30,18 -0,20% 29,98 30,50 30,24 30,18 30,30 122 1.869.029
4/7/2023 30,40 30,24 +1,61% 29,81 30,63 30,19 30,24 30,37 83 1.720.872
3/7/2023 29,75 29,76 -0,20% 29,70 30,31 29,99 29,77 30,08 182 4.642.669
30/6/2023 29,35 29,82 +1,08% 29,35 29,95 29,70 29,75 29,84 113 2.263.431
29/6/2023 29,35 29,50 +0,99% 29,05 29,63 29,43 29,35 29,51 129 1.721.774
28/6/2023 29,70 29,21 -1,02% 29,21 29,98 29,66 29,21 29,36 77 1.785.683
27/6/2023 29,72 29,51 +0,72% 29,41 29,86 29,67 29,51 29,70 85 1.480.934
26/6/2023 29,84 29,30 -0,85% 29,30 29,84 29,61 29,30 29,48 122 1.984.087
23/6/2023 29,61 29,55 -4,59% 28,38 29,92 29,34 29,51 29,84 197 5.393.109
22/6/2023 31,47 30,97 -1,56% 30,60 31,49 30,99 30,72 30,98 342 8.167.531
21/6/2023 31,25 31,46 +0,51% 31,05 31,54 31,32 31,26 31,47 109 1.240.350
20/6/2023 31,20 31,30 +0,81% 31,20 31,81 31,46 31,30 31,37 152 4.127.774
19/6/2023 29,30 31,05 +6,52% 29,30 31,90 30,84 31,04 31,37 267 6.911.944
16/6/2023 29,47 29,15 -1,09% 29,07 29,48 29,26 29,15 29,16 112 1.235.179
15/6/2023 29,81 29,47 +0,86% 29,11 29,81 29,32 29,17 29,48 105 1.598.367
14/6/2023 29,00 29,22 +0,79% 28,75 29,74 29,14 28,96 29,37 95 2.672.998
13/6/2023 29,60 28,99 -1,90% 28,70 29,75 29,27 28,85 29,00 128 3.764.563
12/6/2023 29,56 29,55 +0,20% 29,55 29,99 29,81 29,55 29,86 87 2.218.290
9/6/2023 28,99 29,49 +1,87% 28,76 29,50 29,17 29,20 29,50 116 2.798.187
7/6/2023 28,71 28,95 -0,21% 28,71 29,03 28,90 28,76 29,03 97 2.910.665
6/6/2023 29,07 29,01 -0,92% 28,70 29,29 29,02 28,78 29,00 186 3.413.640
5/6/2023 29,40 29,28 -0,17% 29,00 29,63 29,24 28,90 29,28 116 2.401.101
2/6/2023 28,59 29,33 +2,52% 28,57 29,51 29,11 29,10 29,21 120 3.313.038
1/6/2023 28,59 28,61 +0,18% 28,39 28,78 28,53 28,61 28,62 103 1.877.579
31/5/2023 28,50 28,56 -0,42% 28,20 28,70 28,46 28,23 28,56 119 1.844.278
30/5/2023 29,45 28,68 -1,07% 28,25 29,50 28,69 28,45 28,79 141 2.309.800
29/5/2023 29,18 28,99 -0,07% 28,84 29,44 29,11 28,99 29,23 93 1.598.592
26/5/2023 29,22 29,01 +0,24% 28,89 29,32 29,17 29,00 29,18 93 1.803.063
25/5/2023 28,65 28,94 +1,08% 28,36 29,22 28,72 28,81 28,94 75 1.341.434
24/5/2023 28,84 28,63 -0,73% 28,31 29,34 28,75 28,36 28,63 79 2.038.509
23/5/2023 28,79 28,84 +0,42% 28,50 29,07 28,80 28,83 29,00 67 1.560.966
22/5/2023 28,29 28,72 +2,72% 27,98 28,72 28,35 28,72 28,75 100 1.857.110
19/5/2023 28,01 27,96 +0,61% 27,11 28,24 27,90 27,75 28,00 220 4.071.102
18/5/2023 27,99 27,79 -0,57% 27,10 27,99 27,59 27,60 27,79 119 3.118.526
17/5/2023 28,30 27,95 -1,24% 27,66 28,30 27,95 27,77 28,00 129 2.628.198
16/5/2023 28,10 28,30 +0,71% 27,93 28,48 28,09 27,93 28,34 90 2.061.926
15/5/2023 29,77 28,10 -6,11% 27,85 30,60 28,52 28,00 28,10 336 7.917.169
12/5/2023 29,75 29,93 -0,17% 29,53 30,59 30,17 29,93 30,59 98 1.997.560
11/5/2023 29,01 29,98 +2,53% 28,88 29,99 29,37 29,98 29,99 67 1.612.658
10/5/2023 29,38 29,24 -0,14% 28,82 29,42 29,12 29,07 29,20 98 1.558.269
9/5/2023 29,16 29,28 +1,24% 29,01 29,42 29,24 29,23 29,42 102 1.935.690
8/5/2023 29,09 28,92 +0,59% 28,84 29,22 29,07 28,92 29,23 58 1.337.334
5/5/2023 28,55 28,75 +0,45% 28,20 29,09 28,66 28,66 29,09 94 1.869.059
4/5/2023 28,51 28,62 +0,53% 28,06 28,74 28,40 28,62 28,63 80 1.119.067
3/5/2023 28,23 28,47 +0,14% 28,20 28,74 28,54 28,35 28,48 83 1.418.577
2/5/2023 28,62 28,43 -0,94% 28,09 28,94 28,55 28,43 28,51 115 2.532.620
28/4/2023 28,87 28,70 -1,17% 28,54 29,05 28,71 28,56 28,71 37 844.332
27/4/2023 28,25 29,04 +1,82% 28,25 29,04 28,59 28,94 29,13 45 783.394
26/4/2023 28,18 28,52 +0,60% 28,18 28,52 28,36 28,50 28,59 35 487.854
25/4/2023 28,50 28,35 -0,80% 28,10 28,55 28,28 28,10 28,35 123 1.306.566
24/4/2023 28,40 28,58 +0,56% 28,25 28,70 28,47 28,27 28,59 45 734.548
20/4/2023 28,60 28,42 -1,32% 28,42 29,08 28,79 28,39 28,96 84 1.773.968
19/4/2023 28,79 28,80 -0,79% 28,50 29,11 28,80 28,63 29,03 62 1.581.579
18/4/2023 29,00 29,03 -1,39% 28,73 29,25 28,93 28,73 29,04 124 1.148.788
17/4/2023 29,00 29,44 +0,68% 28,83 29,44 29,18 29,00 29,44 51 1.292.900
14/4/2023 29,15 29,24 +0,97% 28,82 29,36 29,18 29,00 29,25 32 1.234.721
13/4/2023 29,03 28,96 +0,28% 28,87 29,22 29,01 28,95 29,24 47 1.526.359
12/4/2023 28,80 28,88 -0,38% 28,66 29,00 28,88 28,75 28,99 37 1.747.529
11/4/2023 28,57 28,99 +1,47% 28,41 28,99 28,84 28,81 28,99 43 1.306.668
10/4/2023 28,63 28,57 +0,18% 28,31 28,77 28,58 28,57 28,58 66 814.539
6/4/2023 28,44 28,52 +0,88% 27,90 28,76 28,39 28,52 28,69 81 1.564.304
5/4/2023 28,35 28,27 -0,67% 27,40 28,35 27,70 27,66 28,35 58 1.518.303
4/4/2023 27,94 28,46 +3,45% 27,50 28,48 28,17 28,06 28,40 76 1.087.412
3/4/2023 27,97 27,51 -1,71% 27,51 27,98 27,70 27,51 27,85 48 942.086
31/3/2023 28,80 27,99 -3,35% 27,92 28,95 28,25 27,99 28,57 83 1.777.297
30/3/2023 28,98 28,96 +1,79% 28,22 28,98 28,68 28,69 28,96 39 1.663.551
29/3/2023 28,05 28,45 +1,61% 27,79 28,75 28,24 28,44 28,73 51 1.982.908
28/3/2023 26,73 28,00 +4,75% 26,41 28,00 27,39 27,98 28,00 64 2.164.595
27/3/2023 26,97 26,73 +0,56% 26,72 27,59 27,04 26,73 27,08 50 1.035.850
24/3/2023 26,00 26,58 +2,74% 26,00 26,58 26,37 26,27 26,58 54 1.136.939
23/3/2023 25,93 25,87 +0,78% 25,11 26,12 25,51 25,50 26,04 116 2.346.997
22/3/2023 25,11 25,67 +1,46% 25,00 25,79 25,38 25,67 25,69 139 3.094.364
21/3/2023 26,15 25,30 -3,21% 25,10 26,39 25,57 25,28 25,30 214 4.164.290
20/3/2023 26,80 26,14 +0,38% 26,04 26,85 26,31 26,12 26,15 120 1.654.914
17/3/2023 27,31 26,04 -5,14% 26,04 27,50 26,42 26,04 26,40 213 3.324.678
16/3/2023 27,32 27,45 +0,18% 27,30 28,00 27,65 27,30 27,45 88 1.297.167
15/3/2023 27,88 27,40 -3,15% 27,30 27,91 27,65 27,40 27,85 137 2.242.555
14/3/2023 28,30 28,29 +0,11% 27,78 28,37 28,17 27,75 28,29 89 1.059.455
13/3/2023 28,00 28,26 -0,14% 27,86 28,27 28,13 28,03 28,26 66 1.277.247
10/3/2023 28,99 28,30 -2,38% 28,30 29,25 28,55 28,10 28,48 72 2.152.965
9/3/2023 28,62 28,99 +1,72% 28,41 29,32 28,89 28,60 29,00 135 3.348.760
8/3/2023 28,32 28,50 +0,64% 28,16 28,87 28,48 27,78 28,75 42 1.173.751
7/3/2023 28,35 28,32 -0,11% 28,10 28,90 28,50 27,80 28,33 34 1.080.355
6/3/2023 27,25 28,35 +3,32% 27,25 28,59 28,08 28,34 28,50 47 1.656.828
3/3/2023 27,05 27,44 +3,94% 26,73 27,64 27,04 27,44 27,45 67 1.698.735
2/3/2023 26,57 26,40 -2,19% 26,40 26,99 26,74 26,40 26,99 68 1.329.068
1/3/2023 26,70 26,99 +1,16% 26,38 27,03 26,71 26,56 26,99 113 2.107.613
28/2/2023 26,41 26,68 -0,19% 26,35 27,01 26,66 26,68 27,03 61 1.245.279
27/2/2023 26,50 26,73 -0,26% 26,49 26,88 26,65 26,50 26,80 146 3.257.592
24/2/2023 27,47 26,80 -1,40% 26,80 27,67 27,21 26,80 26,98 108 1.902.642
23/2/2023 27,01 27,18 -1,20% 27,01 27,68 27,47 27,35 27,49 68 895.697
22/2/2023 27,73 27,51 -1,04% 26,81 27,79 27,34 27,30 27,60 140 2.239.629
17/2/2023 27,96 27,80 -0,57% 27,58 28,01 27,85 27,80 27,90 53 1.147.702
16/2/2023 28,26 27,96 -1,03% 27,69 28,29 28,06 27,99 28,04 69 1.526.513
15/2/2023 28,00 28,25 +1,73% 27,67 28,25 27,96 28,04 28,26 63 1.412.442
14/2/2023 28,79 27,77 -3,51% 27,71 28,79 28,10 27,70 27,93 237 1.958.914
13/2/2023 29,35 28,78 -1,00% 28,49 29,35 28,96 28,49 28,79 137 854.323
10/2/2023 29,37 29,07 +0,24% 28,81 29,49 29,13 29,06 29,30 67 1.159.699
9/2/2023 29,52 29,00 -1,13% 29,00 29,78 29,38 29,00 29,40 51 913.811
8/2/2023 29,77 29,33 -0,17% 28,84 29,77 29,33 29,34 29,60 50 1.419.659
7/2/2023 29,16 29,38 +1,59% 28,69 29,38 28,95 28,96 29,46 96 1.514.148
6/2/2023 28,79 28,92 -0,62% 28,01 28,99 28,43 28,70 29,00 69 1.581.132
3/2/2023 28,70 29,10 +1,01% 28,60 29,20 28,84 28,75 29,11 120 1.871.910
2/2/2023 28,94 28,81 -1,00% 28,26 29,39 28,87 28,59 28,80 107 1.660.550
1/2/2023 29,59 29,10 -0,10% 28,59 29,59 29,00 28,99 29,14 97 1.908.467
31/1/2023 28,87 29,13 +0,97% 28,70 29,58 29,08 29,31 29,46 100 1.064.409
30/1/2023 28,53 28,85 +1,05% 28,01 29,05 28,61 28,60 28,86 59 952.985
27/1/2023 28,50 28,55 -0,59% 28,48 28,86 28,62 28,55 28,83 115 813.047
26/1/2023 28,70 28,72 0,00% 28,58 28,99 28,80 28,58 28,72 106 1.667.637
25/1/2023 28,01 28,72 +1,84% 28,01 28,73 28,29 28,41 28,72 59 775.235
24/1/2023 28,20 28,20 -1,33% 28,05 28,57 28,21 28,11 28,20 93 1.030.010
23/1/2023 28,68 28,58 -0,31% 28,00 28,71 28,50 28,35 28,67 110 1.986.717

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.