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.

CRPG5 - CRISTAL - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 19,45 19,27 -0,93% 19,27 19,45 19,43 19,02 19,49 9 1.748.700
20/1/2025 19,15 19,45 +0,36% 19,10 19,47 19,26 19,02 19,49 21 4.816.000
17/1/2025 19,38 19,38 0,00% 19,38 19,38 19,38 19,02 19,75 1 193.800
16/1/2025 19,53 19,38 -0,87% 19,38 19,55 19,48 19,38 19,89 11 2.727.500
15/1/2025 19,55 19,55 +0,21% 19,55 19,99 19,64 19,50 19,89 12 3.929.600
14/1/2025 19,53 19,51 -0,96% 19,51 19,60 19,53 19,40 19,75 7 1.367.700
13/1/2025 19,70 19,70 -1,01% 19,70 19,70 19,70 19,60 19,70 3 3.546.000
10/1/2025 19,90 19,90 0,00% 19,90 19,90 19,90 19,51 19,99 1 199.000
9/1/2025 19,60 19,90 0,00% 19,60 19,90 19,75 19,51 19,90 2 395.000
8/1/2025 19,98 19,90 -0,40% 19,52 19,98 19,80 19,51 19,98 6 1.782.600
7/1/2025 19,98 19,98 +1,73% 19,94 19,98 19,96 19,70 19,98 5 4.990.400
6/1/2025 19,70 19,64 -1,31% 19,64 19,96 19,71 19,50 19,65 5 1.380.000
3/1/2025 19,80 19,90 0,00% 19,45 19,90 19,71 19,40 19,97 3 591.500
2/1/2025 20,00 19,90 -0,50% 19,38 20,00 19,65 19,60 19,98 11 2.555.400
30/12/2024 20,58 20,00 -4,08% 20,00 20,58 20,23 20,00 20,49 20 6.676.100
27/12/2024 20,56 20,85 -0,67% 20,55 20,89 20,72 20,51 20,85 10 2.072.700
26/12/2024 20,30 20,99 +0,24% 20,20 20,99 20,48 20,99 21,00 20 4.712.600
23/12/2024 20,02 20,94 +0,92% 20,00 20,97 20,33 20,01 20,94 14 3.457.100
19/12/2024 21,17 20,75 -0,95% 20,30 21,17 20,73 20,53 20,95 7 3.939.800
18/12/2024 20,81 20,95 -0,66% 20,04 20,95 20,45 20,15 21,00 23 5.114.800
17/12/2024 20,95 21,09 +0,67% 20,51 21,09 20,74 20,79 21,10 17 3.942.200
16/12/2024 21,45 20,95 -2,33% 20,71 21,45 21,00 20,60 20,99 16 4.201.700
12/12/2024 21,45 21,45 -0,56% 21,45 21,45 21,45 21,45 21,64 2 429.000
11/12/2024 21,50 21,57 -0,14% 21,50 21,60 21,56 21,60 21,95 4 1.078.100
10/12/2024 21,40 21,60 +1,41% 21,35 21,60 21,53 21,35 21,50 17 6.460.100
9/12/2024 22,01 21,30 -4,27% 21,30 22,39 22,04 21,20 21,99 19 6.173.700
6/12/2024 21,98 22,25 +2,44% 21,80 22,25 21,91 22,01 22,35 8 2.410.200
5/12/2024 21,99 21,72 -1,23% 21,71 22,10 21,85 21,67 22,39 14 4.807.100
4/12/2024 21,84 21,99 +1,81% 21,84 22,04 21,97 21,62 22,40 11 2.856.500
3/12/2024 22,17 21,60 -3,91% 21,60 22,49 22,07 21,60 21,90 18 4.414.000
2/12/2024 22,04 22,48 +1,58% 21,52 22,48 22,05 22,13 22,46 14 3.528.800
29/11/2024 22,19 22,13 +0,55% 22,10 22,49 22,32 22,05 22,49 25 7.144.000
28/11/2024 23,01 22,01 -4,35% 22,01 23,01 22,74 22,00 22,49 10 3.183.600
27/11/2024 23,35 23,01 -0,65% 23,01 23,45 23,30 22,95 23,40 14 3.495.000
26/11/2024 23,16 23,16 +0,74% 23,16 23,16 23,16 22,72 23,44 1 231.600
25/11/2024 22,56 22,99 +1,86% 22,31 22,99 22,60 22,57 23,45 20 4.974.100
22/11/2024 23,00 22,57 -1,23% 22,57 23,00 22,81 22,56 23,39 9 2.509.200
21/11/2024 23,93 22,85 -3,18% 22,85 23,93 23,44 22,81 23,49 28 10.550.100
19/11/2024 23,80 23,60 +0,30% 23,60 23,80 23,71 23,54 23,73 6 1.897.300
18/11/2024 24,11 23,53 -3,96% 23,53 24,27 23,97 23,52 23,54 27 9.350.200
14/11/2024 24,40 24,50 -1,21% 24,37 24,50 24,47 24,41 24,99 8 4.894.300
13/11/2024 24,35 24,80 +0,94% 24,30 24,80 24,35 24,35 24,99 12 5.114.800
12/11/2024 24,15 24,57 +0,70% 24,15 24,57 24,36 24,01 24,55 2 487.200
11/11/2024 24,39 24,40 -0,81% 24,12 24,40 24,33 24,01 24,40 15 5.839.200
8/11/2024 24,42 24,60 -0,24% 24,42 24,60 24,48 24,50 24,80 5 1.468.800
7/11/2024 24,85 24,66 -0,56% 24,66 24,85 24,73 24,66 24,92 5 1.483.900
6/11/2024 24,72 24,80 -0,68% 24,72 25,01 24,77 24,72 25,01 9 2.972.800
5/11/2024 24,66 24,97 +0,16% 24,60 24,97 24,81 24,97 25,19 16 5.459.100
4/11/2024 24,91 24,93 +0,73% 24,68 24,98 24,91 24,67 24,98 13 4.983.300
1/11/2024 25,00 24,75 -1,98% 24,75 25,10 24,93 24,51 24,98 12 2.992.100
31/10/2024 25,02 25,25 -0,12% 25,01 25,25 25,03 25,01 25,25 9 2.253.500
30/10/2024 25,28 25,28 0,00% 25,10 25,28 25,27 25,10 25,28 7 4.548.600
29/10/2024 25,42 25,28 -0,82% 25,03 25,43 25,14 25,03 25,29 7 2.514.000
28/10/2024 25,21 25,49 +1,59% 23,00 25,49 24,80 25,01 25,95 39 12.401.200
25/10/2024 25,39 25,09 -0,44% 25,09 25,39 25,24 25,08 25,39 2 504.800
23/10/2024 25,20 25,20 0,00% 25,12 25,36 25,20 25,11 25,20 5 3.780.800
22/10/2024 25,17 25,20 +0,32% 25,17 25,23 25,20 25,20 25,50 6 3.024.000
21/10/2024 25,20 25,12 -1,18% 25,11 25,22 25,15 25,12 25,94 12 3.269.800
18/10/2024 25,15 25,42 +1,68% 25,08 25,42 25,23 25,22 25,49 8 2.018.800
17/10/2024 25,13 25,00 -1,57% 25,00 25,15 25,08 25,00 25,30 10 3.512.000
16/10/2024 25,70 25,40 -1,13% 25,05 25,70 25,41 25,01 25,80 18 5.846.500
15/10/2024 25,89 25,69 +0,12% 25,68 25,89 25,78 25,69 25,85 5 1.804.800
14/10/2024 25,60 25,66 +0,63% 25,60 25,66 25,63 25,62 25,95 2 512.600
11/10/2024 25,23 25,50 +1,07% 25,23 25,50 25,37 25,10 25,99 9 3.299.200
10/10/2024 25,47 25,23 -0,08% 25,23 25,49 25,38 25,01 25,66 7 1.777.100
9/10/2024 25,79 25,25 -2,09% 25,20 25,79 25,55 25,25 25,49 14 7.409.500
8/10/2024 25,81 25,79 +1,10% 25,79 25,90 25,82 25,50 25,79 11 5.423.600
7/10/2024 26,64 25,51 -3,00% 25,51 26,64 26,03 25,51 25,80 27 10.412.300
4/10/2024 26,29 26,30 0,00% 26,10 26,30 26,26 26,30 26,50 25 16.808.900
3/10/2024 26,29 26,30 -1,28% 26,29 26,30 26,29 26,09 26,30 18 9.467.800
2/10/2024 26,12 26,64 0,00% 26,00 26,64 26,29 26,20 26,64 49 47.067.300
1/10/2024 26,55 26,64 -1,30% 26,51 26,65 26,54 26,54 26,65 16 6.370.800
30/9/2024 26,61 26,99 -0,30% 26,50 26,99 26,65 26,30 27,49 9 5.065.000
26/9/2024 27,25 27,07 -0,11% 27,06 27,25 27,16 27,03 27,14 10 4.074.400
25/9/2024 27,38 27,10 -1,02% 27,03 27,38 27,12 27,10 27,29 8 2.983.900
24/9/2024 27,97 27,38 -0,40% 27,25 27,97 27,26 27,30 27,44 16 43.626.600
23/9/2024 27,57 27,49 -2,21% 27,12 27,69 27,49 27,04 27,49 10 4.674.500
20/9/2024 28,12 28,11 -0,18% 28,00 28,12 28,04 27,89 28,12 9 2.804.600
19/9/2024 28,30 28,16 -0,46% 28,16 28,30 28,22 28,16 28,49 11 5.645.600
18/9/2024 28,35 28,29 -1,77% 28,29 28,79 28,37 28,28 28,30 17 6.243.200
17/9/2024 28,70 28,80 -0,69% 28,41 28,80 28,48 28,41 28,80 14 6.551.900
16/9/2024 28,51 29,00 -0,65% 28,51 29,00 28,87 28,51 29,00 3 1.155.000
13/9/2024 28,76 29,19 -0,03% 28,60 29,19 28,81 28,71 29,28 4 1.440.700
12/9/2024 28,74 29,20 +2,42% 28,70 29,20 28,79 28,51 29,20 12 8.061.900
11/9/2024 28,34 28,51 -0,11% 28,25 28,51 28,35 28,25 29,00 15 7.089.300
10/9/2024 28,53 28,54 -1,59% 28,40 28,63 28,55 28,54 28,97 9 4.854.200
9/9/2024 28,51 29,00 +1,08% 28,50 29,00 28,82 28,51 28,99 14 7.206.000
6/9/2024 29,28 28,69 -0,38% 28,49 29,28 28,67 28,41 28,99 15 5.160.600
5/9/2024 28,80 28,80 0,00% 28,79 29,00 28,90 28,80 29,00 11 8.093.900
4/9/2024 28,32 28,80 +0,88% 28,30 29,00 28,76 28,80 29,19 16 7.766.500
3/9/2024 28,64 28,55 +0,85% 28,30 28,64 28,42 28,31 28,60 7 2.842.500
2/9/2024 28,32 28,31 -2,31% 28,30 28,70 28,38 28,25 28,95 9 3.689.500
30/8/2024 28,49 28,98 +0,28% 28,40 28,98 28,75 28,45 28,98 16 9.203.000
29/8/2024 28,65 28,90 -0,34% 28,65 28,90 28,67 28,61 28,95 6 3.440.500
28/8/2024 28,62 29,00 +1,58% 28,42 29,00 28,74 28,36 29,00 14 7.473.400
27/8/2024 28,71 28,55 +0,14% 28,34 28,71 28,62 28,31 28,53 9 6.011.200
26/8/2024 28,96 28,51 0,00% 28,51 28,96 28,54 28,57 28,99 4 3.425.700
23/8/2024 28,99 28,51 +0,04% 28,51 28,99 28,75 28,52 28,85 2 575.000
22/8/2024 28,51 28,50 -0,59% 28,50 28,95 28,78 28,50 28,89 15 8.059.600
21/8/2024 28,64 28,67 +0,10% 28,56 29,00 28,74 28,66 28,89 14 6.036.000
20/8/2024 28,75 28,64 -0,21% 28,64 28,85 28,71 28,51 28,64 12 6.316.800
19/8/2024 28,70 28,70 -0,35% 28,31 28,79 28,60 28,10 28,99 24 12.301.400
16/8/2024 28,81 28,80 -0,21% 28,80 29,49 28,91 28,79 29,00 10 3.469.900
15/8/2024 29,38 28,86 +0,21% 28,86 29,38 29,03 28,86 29,28 11 3.194.300
14/8/2024 29,35 28,80 -1,44% 28,80 29,35 28,83 28,80 29,40 7 4.325.500
13/8/2024 29,07 29,22 0,00% 29,07 29,39 29,22 29,11 29,47 10 7.889.900
12/8/2024 29,30 29,22 -0,27% 29,11 29,50 29,36 29,03 29,22 11 3.817.100
9/8/2024 29,30 29,30 +1,03% 29,30 29,30 29,30 29,03 29,35 1 293.000
8/8/2024 29,12 29,00 -0,03% 28,99 29,12 29,00 29,00 29,40 9 12.182.200
7/8/2024 29,45 29,01 -1,56% 29,01 29,45 29,23 29,00 29,25 6 1.754.200
6/8/2024 29,47 29,47 -0,07% 29,42 29,47 29,46 29,01 29,48 4 1.178.400
5/8/2024 28,80 29,49 +1,03% 28,80 29,49 29,12 29,00 29,54 13 7.280.900
2/8/2024 29,11 29,19 +0,27% 29,11 29,19 29,42 29,00 29,20 9 6.473.900
1/8/2024 29,36 29,11 -0,14% 29,11 29,40 29,20 29,10 29,40 10 2.920.700
31/7/2024 29,05 29,15 +1,04% 29,00 29,15 29,04 29,01 29,15 11 5.228.200
30/7/2024 29,02 28,85 -0,62% 28,85 29,02 28,98 28,83 29,05 12 6.087.500
29/7/2024 29,45 29,03 +0,07% 29,03 29,45 29,18 29,01 29,30 6 1.750.900
26/7/2024 29,36 29,01 -2,62% 29,01 29,49 29,13 29,01 29,40 28 10.779.600
25/7/2024 29,13 29,79 +1,67% 29,06 29,79 29,23 29,05 29,80 36 14.619.800
24/7/2024 29,50 29,30 -0,68% 29,12 29,96 29,37 29,12 29,62 31 10.576.700
23/7/2024 29,77 29,50 -2,45% 29,50 30,00 29,63 29,50 30,15 19 8.000.300
22/7/2024 30,25 30,24 -0,03% 29,51 30,25 29,85 29,05 30,38 18 5.671.600
19/7/2024 29,96 30,25 +2,47% 29,30 30,25 29,62 29,90 30,46 18 5.628.400
18/7/2024 29,99 29,52 +0,03% 29,20 29,99 29,51 29,51 29,66 23 8.265.200
17/7/2024 29,77 29,51 -0,84% 29,51 30,27 29,77 29,25 29,84 6 1.786.700
16/7/2024 29,90 29,76 +0,30% 29,70 30,00 29,86 29,51 29,99 12 3.584.100
15/7/2024 29,40 29,67 +0,92% 29,05 29,67 29,30 29,11 29,67 30 9.962.700
12/7/2024 29,30 29,40 -0,34% 29,30 29,40 29,37 29,24 29,39 8 4.112.500
11/7/2024 29,11 29,50 +1,34% 29,11 29,50 29,32 29,50 29,99 11 3.519.000
10/7/2024 29,05 29,11 +0,34% 29,03 29,44 29,11 29,09 29,49 16 5.240.900
9/7/2024 29,15 29,01 +0,21% 29,00 29,29 29,05 29,01 29,19 18 7.263.600
8/7/2024 29,21 28,95 -1,26% 28,95 29,21 29,05 29,00 29,18 13 3.777.000
5/7/2024 29,40 29,32 +0,41% 29,15 29,40 29,25 29,15 29,41 10 2.925.700
4/7/2024 29,10 29,20 +0,45% 29,00 29,30 29,14 29,02 29,27 27 12.240.700
3/7/2024 29,38 29,07 +0,14% 29,07 29,38 29,12 29,07 29,45 13 6.115.400
2/7/2024 29,16 29,03 -0,45% 29,03 29,16 29,08 29,01 29,30 12 3.780.900
1/7/2024 29,40 29,16 -0,85% 29,14 29,48 29,22 29,16 29,40 11 6.136.200
28/6/2024 29,49 29,41 +0,65% 29,10 29,49 29,21 29,10 29,44 13 4.090.100
27/6/2024 29,49 29,22 -0,27% 29,20 29,49 29,29 29,04 29,49 23 6.738.700
26/6/2024 29,49 29,30 +0,34% 29,20 29,49 29,23 29,21 29,49 18 11.109.900
25/6/2024 29,40 29,20 -1,45% 29,20 29,78 29,54 29,20 29,99 22 11.226.700
24/6/2024 29,89 29,63 +0,47% 29,35 29,89 29,50 29,27 29,98 13 3.835.200
21/6/2024 29,39 29,49 +0,31% 29,39 29,49 29,56 29,31 29,70 8 2.956.900
20/6/2024 29,45 29,40 +0,34% 29,34 29,45 29,35 29,30 29,49 7 2.055.100
19/6/2024 29,31 29,30 0,00% 29,30 29,31 29,30 29,06 29,44 8 2.930.100
18/6/2024 29,50 29,30 -0,71% 29,30 29,59 29,40 29,30 29,53 14 4.998.900
14/6/2024 29,51 29,51 0,00% 29,51 29,51 29,51 29,33 29,99 1 295.100
13/6/2024 30,10 29,51 -3,06% 29,51 30,42 29,92 29,33 29,77 9 2.693.500
12/6/2024 29,77 30,44 +1,47% 29,33 30,44 29,80 29,60 30,44 32 14.603.900
11/6/2024 29,99 30,00 +0,67% 29,79 30,10 29,97 29,75 30,13 22 10.192.200
7/6/2024 29,90 29,80 -0,67% 29,78 30,40 29,93 29,65 30,00 26 9.579.200
6/6/2024 29,76 30,00 +0,23% 29,56 30,49 29,99 30,00 30,30 28 10.198.400
5/6/2024 29,79 29,93 +0,47% 29,40 30,00 29,71 29,51 30,00 24 9.212.800
4/6/2024 29,82 29,79 -7,11% 29,50 29,98 29,71 29,60 29,78 37 15.749.500
31/5/2024 29,70 30,00 +1,69% 29,50 30,00 29,75 29,56 30,25 14 5.058.400
29/5/2024 29,73 29,50 -0,87% 29,00 29,89 29,37 29,50 29,80 38 14.686.800
28/5/2024 29,81 29,76 -0,83% 29,76 29,90 29,79 29,75 29,99 8 2.383.500
27/5/2024 30,48 30,01 +0,64% 30,01 30,50 30,39 29,73 30,17 18 11.551.800
24/5/2024 30,07 29,82 -1,58% 29,82 30,07 29,93 29,80 29,90 11 3.592.600
23/5/2024 31,02 30,30 -3,19% 30,12 31,02 30,47 30,01 30,30 12 4.266.800
22/5/2024 31,46 31,30 -0,51% 31,01 31,46 31,25 30,53 31,30 3 937.700
21/5/2024 31,50 31,46 -1,90% 31,10 31,50 31,39 31,05 31,45 7 2.511.200
20/5/2024 32,34 32,07 -1,23% 31,51 32,57 32,25 31,51 32,38 35 12.255.000
17/5/2024 32,60 32,47 -0,40% 32,47 32,80 32,63 32,10 32,80 19 8.485.100
16/5/2024 31,52 32,60 +1,88% 31,52 33,50 32,67 32,25 32,62 38 17.646.300
15/5/2024 31,99 32,00 +0,03% 31,50 32,00 31,75 31,65 31,99 9 3.175.100
14/5/2024 31,20 31,99 +3,19% 31,01 31,99 31,37 31,61 31,99 17 5.334.200
13/5/2024 30,99 31,00 +0,39% 30,98 31,48 31,15 31,00 31,48 18 10.903.200
10/5/2024 30,39 30,88 +0,68% 30,39 30,90 30,66 30,50 30,97 10 3.066.200
9/5/2024 30,28 30,67 +0,52% 30,00 30,67 30,22 30,21 30,67 13 5.743.100
8/5/2024 30,16 30,51 +0,69% 30,08 30,59 30,51 30,51 30,70 16 5.798.400
7/5/2024 30,14 30,30 -0,72% 30,14 31,40 30,49 30,30 31,49 22 7.624.400
6/5/2024 29,90 30,52 +2,04% 29,87 30,60 30,29 30,21 30,99 20 29.692.600
3/5/2024 29,91 29,91 -0,27% 29,91 30,09 29,99 29,91 30,10 13 8.399.000
2/5/2024 29,30 29,99 +2,71% 29,30 29,99 29,54 29,51 30,24 7 2.068.300
30/4/2024 29,96 29,20 -1,38% 29,07 29,96 29,55 29,10 29,49 26 11.230.600
29/4/2024 30,49 29,61 -1,33% 29,61 30,49 29,76 29,61 29,85 24 11.014.400
26/4/2024 30,50 30,01 -1,57% 30,01 30,50 30,22 30,00 30,99 10 5.440.300
25/4/2024 30,02 30,49 -0,33% 30,01 30,49 30,17 30,49 30,50 9 2.715.800
24/4/2024 30,59 30,59 +0,33% 30,59 30,59 30,59 30,03 30,59 1 305.900
23/4/2024 30,44 30,49 +1,60% 30,44 30,49 30,48 30,21 30,49 4 1.524.000
22/4/2024 31,01 30,01 -3,32% 29,99 31,13 30,26 30,01 30,49 27 13.922.300
19/4/2024 30,47 31,04 +1,84% 30,47 31,55 31,14 31,01 31,40 23 10.587.800
18/4/2024 30,95 30,48 -0,97% 30,47 30,98 30,82 30,45 30,49 18 11.711.800
17/4/2024 31,88 30,78 -2,32% 30,75 31,88 31,02 30,51 30,78 17 5.895.600
16/4/2024 32,07 31,51 -2,75% 31,51 32,07 31,82 31,32 31,90 6 1.909.600
15/4/2024 32,39 32,40 0,00% 31,51 32,46 32,25 31,31 32,37 12 5.483.300
12/4/2024 32,00 32,40 +1,25% 32,00 32,48 32,37 32,40 32,49 7 2.590.300
11/4/2024 31,92 32,00 +0,95% 31,55 32,00 31,87 31,93 32,00 7 2.549.700
10/4/2024 31,89 31,70 -0,60% 31,20 31,89 31,49 31,70 31,99 12 4.094.400
9/4/2024 31,96 31,89 +1,27% 31,88 31,96 31,89 31,50 31,89 7 3.508.700
8/4/2024 30,48 31,49 +3,59% 30,21 31,49 30,83 31,10 31,97 17 5.550.800
5/4/2024 30,41 30,40 +0,90% 30,20 30,42 30,39 30,40 30,49 13 9.421.300
4/4/2024 30,41 30,13 -0,95% 30,00 30,49 30,17 30,07 30,33 44 17.201.700
3/4/2024 31,11 30,42 -2,53% 30,35 31,29 30,69 30,41 30,73 30 12.586.400
2/4/2024 31,97 31,21 -2,38% 31,21 31,97 31,59 31,01 31,82 32 12.953.900
1/4/2024 32,49 31,97 -1,05% 31,81 32,49 32,04 31,80 31,99 35 14.742.300
28/3/2024 32,56 32,31 -1,79% 32,25 32,80 32,42 32,31 32,49 24 13.942.500
27/3/2024 32,97 32,90 -0,21% 32,50 32,97 32,66 32,52 32,90 21 12.413.200
26/3/2024 33,06 32,97 -0,30% 32,75 33,46 33,07 32,51 32,98 30 12.569.400
25/3/2024 33,30 33,07 -0,99% 33,06 33,66 33,32 33,06 33,29 23 9.332.100
22/3/2024 33,94 33,40 -0,92% 33,01 33,94 33,38 33,15 33,49 36 17.024.400
21/3/2024 34,02 33,71 -0,88% 33,71 34,04 33,91 33,71 33,97 12 5.426.000
20/3/2024 33,73 34,01 +0,89% 33,73 34,30 33,93 34,00 34,48 23 8.483.000
19/3/2024 34,58 33,71 -2,52% 33,71 34,86 34,21 33,71 34,00 28 16.080.000
18/3/2024 34,82 34,58 -1,17% 34,40 34,96 34,56 34,40 34,60 21 8.295.300
15/3/2024 35,37 34,99 -0,46% 34,14 35,40 34,85 34,14 34,99 32 19.168.200
14/3/2024 35,07 35,15 -0,34% 34,83 35,49 35,05 34,51 35,15 44 23.133.800
13/3/2024 35,97 35,27 -0,68% 35,27 36,44 35,69 35,01 35,98 37 16.418.200
12/3/2024 36,38 35,51 -4,00% 35,51 36,82 35,93 35,50 36,79 19 10.421.800
11/3/2024 36,87 36,99 -0,03% 36,39 36,99 36,71 36,26 36,99 11 4.038.200
8/3/2024 37,25 37,00 +0,82% 35,70 37,25 36,51 0,00 0,00 35 14.240.700
7/3/2024 37,60 36,70 -1,32% 36,70 37,92 37,10 36,25 36,70 8 3.339.400
6/3/2024 35,90 37,19 +2,54% 35,90 37,20 36,68 36,80 37,20 17 6.236.600
5/3/2024 36,61 36,27 +0,72% 35,61 36,61 36,01 35,51 36,27 22 11.525.800
4/3/2024 36,03 36,01 -0,28% 36,01 36,99 36,27 35,51 36,39 23 9.792.900
1/3/2024 35,76 36,11 +1,69% 35,72 36,15 35,88 35,50 36,10 8 2.870.500
29/2/2024 35,36 35,51 +0,42% 35,21 35,68 35,51 35,26 35,65 17 6.748.500
28/2/2024 35,35 35,36 +0,31% 35,20 35,94 35,42 35,11 35,75 17 10.628.600
27/2/2024 35,00 35,25 +0,71% 35,00 35,56 35,23 35,20 35,25 20 7.752.200
26/2/2024 35,01 35,00 -1,38% 34,51 35,61 34,99 35,00 35,44 38 16.098.200
23/2/2024 36,09 35,49 -1,96% 35,31 36,09 35,74 0,00 0,00 51 30.025.500
22/2/2024 36,03 36,20 -0,19% 35,64 36,20 35,84 35,81 36,19 44 25.804.800
21/2/2024 36,18 36,27 +0,25% 35,75 36,29 36,02 35,76 36,27 38 16.570.800
20/2/2024 36,18 36,18 +0,19% 36,17 36,18 36,17 36,00 36,17 4 1.447.000
19/2/2024 36,25 36,11 -0,14% 36,11 36,25 36,18 35,76 36,11 5 1.809.200
16/2/2024 36,29 36,16 +0,19% 36,00 36,29 36,09 36,00 36,15 9 3.248.600
15/2/2024 36,00 36,09 +0,17% 35,59 36,13 35,95 35,80 36,10 23 10.427.200
14/2/2024 36,25 36,03 -0,99% 36,00 36,25 36,08 35,55 36,03 12 8.299.500
9/2/2024 36,40 36,39 -0,03% 35,90 36,40 36,23 0,00 0,00 3 1.086.900
8/2/2024 35,66 36,40 0,00% 35,57 36,40 36,00 35,56 36,40 12 5.761.200
7/2/2024 35,83 36,40 +0,80% 35,51 36,40 35,94 35,67 36,40 17 6.470.700
6/2/2024 35,68 36,11 +1,29% 35,51 36,40 35,78 35,59 36,13 36 22.185.700
5/2/2024 35,99 35,65 -0,56% 35,65 36,16 35,85 35,65 35,88 11 5.019.600
2/2/2024 36,20 35,85 -0,88% 35,80 36,20 35,93 35,85 35,99 20 11.498.200
1/2/2024 36,39 36,17 +0,06% 36,17 36,40 36,23 36,01 36,18 7 2.536.500
31/1/2024 36,60 36,15 +0,03% 36,10 36,60 36,29 36,15 36,44 33 14.518.000
30/1/2024 36,00 36,14 -0,71% 35,55 36,14 35,95 35,90 36,00 13 6.830.800
29/1/2024 36,60 36,40 -0,52% 35,85 37,60 36,41 35,65 36,46 39 22.212.100
26/1/2024 36,14 36,59 +1,30% 36,00 37,09 36,42 36,12 36,60 37 17.484.100
25/1/2024 36,16 36,12 -0,58% 36,12 36,34 36,18 35,80 36,10 4 1.447.500
24/1/2024 36,00 36,33 +0,08% 35,81 36,33 36,00 36,33 36,34 34 17.282.200
23/1/2024 36,21 36,30 +0,25% 36,21 36,47 36,33 36,44 36,45 12 5.813.000
22/1/2024 36,59 36,21 -1,04% 36,21 36,59 36,46 36,01 36,58 2 1.093.900
19/1/2024 36,68 36,59 -0,84% 36,50 36,79 36,59 36,51 36,75 12 11.711.700
18/1/2024 36,40 36,90 +0,30% 35,80 36,90 36,43 36,66 36,89 28 18.944.200
17/1/2024 36,59 36,79 -0,24% 35,86 36,79 36,22 35,85 36,80 17 10.142.800
16/1/2024 36,51 36,88 +0,52% 36,51 37,40 36,97 36,51 36,88 29 16.640.200
15/1/2024 37,18 36,69 -0,38% 36,69 37,18 36,90 36,50 37,00 16 7.749.700
12/1/2024 36,99 36,83 +0,38% 36,05 36,99 36,58 35,72 36,85 5 3.292.600
11/1/2024 36,75 36,69 -0,43% 36,02 36,80 36,50 36,11 36,70 16 5.841.100
10/1/2024 37,06 36,85 -1,39% 36,50 37,06 36,83 36,60 36,84 7 2.946.400
9/1/2024 36,91 37,37 -0,29% 36,00 37,37 36,56 36,70 37,60 44 16.086.500
8/1/2024 36,90 37,48 +1,30% 36,90 37,48 37,30 37,47 37,48 6 2.238.500
5/1/2024 36,90 37,00 +0,05% 36,66 37,80 37,35 37,00 37,99 35 19.798.600
4/1/2024 37,10 36,98 0,00% 36,19 37,71 37,07 36,31 36,98 39 22.243.600
3/1/2024 37,59 36,98 -0,59% 36,98 37,59 37,13 36,62 37,32 4 1.485.500
2/1/2024 37,85 37,20 -1,48% 36,66 37,85 37,14 36,73 37,49 29 11.143.600
28/12/2023 37,47 37,76 +1,23% 36,56 37,76 37,17 37,00 38,50 25 9.665.400
27/12/2023 36,90 37,30 0,00% 36,58 37,30 36,95 36,92 37,40 40 28.087.900
26/12/2023 37,77 37,30 -0,13% 37,30 37,77 37,43 37,05 37,50 21 9.357.900
22/12/2023 36,97 37,35 +2,13% 36,27 37,92 36,90 36,90 37,35 20 14.024.800
21/12/2023 36,55 36,57 -0,22% 36,30 36,59 36,48 36,21 36,68 19 9.485.700
20/12/2023 36,89 36,65 -0,70% 36,59 36,89 36,72 36,65 36,85 15 5.509.100
19/12/2023 36,91 36,91 -0,14% 36,53 36,91 36,80 36,70 36,97 18 8.465.900
18/12/2023 36,93 36,96 -0,91% 36,30 37,00 36,76 36,64 36,96 18 7.352.900
15/12/2023 37,79 37,30 -0,13% 37,30 37,99 37,61 36,90 37,60 16 7.147.300
14/12/2023 36,99 37,35 +1,66% 36,72 37,92 37,29 36,90 37,60 13 7.832.500
13/12/2023 36,62 36,74 -0,03% 36,52 36,74 36,64 36,61 36,75 21 22.354.000
12/12/2023 37,00 36,75 -0,57% 36,51 37,00 36,65 36,50 36,75 13 4.765.200
11/12/2023 36,63 36,96 -0,11% 36,60 36,97 36,80 36,71 37,00 10 4.784.200
8/12/2023 36,79 37,00 +1,37% 36,50 37,07 36,86 36,51 38,00 21 15.482.100
7/12/2023 36,39 36,50 +1,39% 36,39 36,80 36,71 36,55 36,70 15 12.481.500
6/12/2023 36,01 36,00 -0,83% 36,00 37,05 36,60 35,84 36,19 41 22.692.000
5/12/2023 36,50 36,30 -1,60% 36,00 36,51 36,17 36,30 36,49 29 14.832.900
4/12/2023 37,04 36,89 -0,32% 36,50 37,04 36,85 36,10 36,91 19 8.477.200
1/12/2023 37,94 37,01 -1,12% 37,01 38,20 37,50 37,00 37,49 14 6.751.700
30/11/2023 37,79 37,43 -0,53% 37,20 38,37 37,58 37,15 37,49 23 8.643.700
29/11/2023 37,63 37,63 0,00% 37,27 37,63 37,46 37,27 37,63 15 7.493.600
28/11/2023 37,48 37,63 +0,61% 37,48 37,90 37,76 37,63 37,98 19 9.441.400
27/11/2023 37,49 37,40 +0,67% 37,00 37,70 37,12 37,39 37,40 23 13.365.900
24/11/2023 37,85 37,15 -1,85% 37,15 37,85 37,57 37,01 37,49 23 10.897.900
23/11/2023 37,60 37,85 +1,83% 37,10 37,85 37,45 37,10 37,85 52 30.715.000
22/11/2023 37,67 37,17 -2,18% 37,17 38,00 37,73 37,16 37,59 39 29.434.200
21/11/2023 37,62 38,00 -0,26% 37,50 39,87 38,31 37,75 38,00 30 22.604.100
20/11/2023 39,98 38,10 +1,93% 38,00 39,98 38,61 38,10 38,81 14 5.405.500
17/11/2023 38,48 37,38 -2,38% 37,38 38,49 37,76 37,10 37,99 52 23.792.000
16/11/2023 38,30 38,29 -1,80% 37,89 38,36 38,08 38,12 38,30 40 18.283.000
14/11/2023 39,20 38,99 -0,46% 38,95 40,99 39,51 38,51 39,90 44 36.349.300
13/11/2023 39,45 39,17 -0,71% 37,70 39,45 38,09 38,90 39,18 39 37.334.200
10/11/2023 40,40 39,45 -2,35% 39,45 40,40 39,66 39,25 39,50 30 17.850.000
9/11/2023 40,79 40,40 -0,20% 39,71 40,99 40,15 39,78 40,40 36 22.087.700
8/11/2023 41,75 40,48 -0,30% 39,87 41,75 40,49 39,66 40,49 48 55.474.300
7/11/2023 41,62 40,60 -1,69% 40,60 41,62 41,16 40,50 41,70 9 4.116.700
6/11/2023 40,21 41,30 -0,02% 40,21 41,69 41,10 40,30 41,50 15 6.576.700
3/11/2023 41,26 41,31 +3,28% 40,78 42,18 41,35 41,30 41,70 22 15.713.600
1/11/2023 40,40 40,00 -2,42% 40,00 40,71 40,31 40,00 40,71 11 5.240.900
31/10/2023 40,05 40,99 -2,36% 39,05 42,13 40,31 39,76 41,00 33 14.916.800
30/10/2023 41,03 41,98 0,00% 41,03 42,00 41,61 39,00 42,10 14 7.074.800
27/10/2023 41,99 41,98 +1,16% 40,50 41,99 41,61 40,00 41,98 19 7.906.200
26/10/2023 41,50 41,50 -1,19% 40,50 41,79 41,31 40,01 41,50 9 3.718.100
25/10/2023 42,18 42,00 0,00% 41,50 42,18 41,91 39,50 42,00 17 7.544.300
24/10/2023 42,70 42,00 -0,02% 41,76 42,77 42,37 41,00 42,00 11 6.356.300
23/10/2023 40,99 42,01 +3,27% 40,00 42,35 41,38 42,01 42,69 34 16.139.300
20/10/2023 41,10 40,68 -1,02% 40,68 41,10 40,96 40,67 41,10 3 1.228.800
19/10/2023 40,00 41,10 +3,29% 40,00 41,10 40,46 39,79 42,70 8 3.236.900
18/10/2023 40,97 39,79 -2,90% 39,79 41,09 40,09 39,76 40,00 31 16.839.400
17/10/2023 41,08 40,98 -1,06% 40,71 41,17 40,94 40,65 42,70 12 5.731.800
16/10/2023 41,54 41,42 -1,71% 41,42 41,70 41,53 41,40 41,50 16 7.891.400
13/10/2023 41,50 42,14 -0,85% 41,50 42,15 42,03 41,50 42,14 6 2.522.100
11/10/2023 42,74 42,50 +2,81% 41,89 42,77 42,59 41,12 42,50 11 12.351.200
10/10/2023 42,88 41,34 -0,39% 41,34 42,88 42,05 41,22 42,80 9 3.784.900
9/10/2023 42,50 41,50 -4,62% 41,50 42,99 42,21 41,50 41,60 37 26.175.400
6/10/2023 42,01 43,51 +2,33% 42,01 44,00 43,12 42,89 44,05 38 23.716.900
5/10/2023 44,64 42,52 -3,45% 42,52 44,64 43,42 42,52 43,59 29 17.370.900
4/10/2023 44,75 44,04 -1,03% 44,04 44,75 44,43 44,04 45,00 38 38.214.900
3/10/2023 48,04 44,50 -5,72% 44,50 48,04 45,38 44,50 45,00 53 32.223.300
2/10/2023 48,45 47,20 -3,54% 47,20 48,46 47,73 46,77 47,20 15 8.115.200
29/9/2023 48,93 48,93 +1,03% 48,53 48,93 48,83 48,15 48,93 24 16.114.100
28/9/2023 46,40 48,43 +4,85% 46,40 48,88 47,39 47,00 48,54 28 23.223.300
27/9/2023 47,80 46,19 -3,37% 46,19 47,80 46,77 46,11 46,60 12 7.484.700
26/9/2023 47,45 47,80 +0,74% 47,40 48,00 47,76 47,80 48,00 42 32.959.000
25/9/2023 47,75 47,45 -0,63% 47,39 48,00 47,66 47,45 48,50 19 12.392.400
22/9/2023 46,97 47,75 +3,13% 46,97 47,75 47,41 46,30 47,75 46 42.198.200
21/9/2023 46,75 46,30 -1,91% 45,99 46,80 46,34 46,30 47,04 20 15.756.600
20/9/2023 45,70 47,20 +3,96% 44,80 47,20 46,14 46,55 47,28 44 32.761.900
19/9/2023 45,20 45,40 +1,11% 44,42 45,40 44,85 45,40 45,50 21 13.007.300
18/9/2023 44,94 44,90 -0,09% 43,80 45,20 44,30 44,00 44,90 35 17.279.300
15/9/2023 45,48 44,94 -3,33% 44,10 45,48 44,68 44,47 44,95 16 11.170.600
14/9/2023 46,69 46,49 -0,43% 44,55 46,69 45,44 45,11 46,50 44 24.992.700
13/9/2023 44,65 46,69 +1,74% 43,53 47,00 46,00 45,56 46,70 66 65.791.400
12/9/2023 40,38 45,89 +14,04% 40,24 45,89 43,14 44,00 45,95 58 38.401.300
11/9/2023 39,93 40,24 +0,57% 39,93 40,89 40,26 40,24 41,38 27 11.676.500
8/9/2023 41,01 40,01 -2,65% 40,01 41,01 40,92 40,00 41,00 5 5.320.200
6/9/2023 42,69 41,10 -4,40% 41,10 42,83 41,95 41,10 42,00 30 14.264.300
5/9/2023 44,07 42,99 -3,39% 41,14 44,07 41,96 41,95 42,99 63 46.157.900
4/9/2023 39,99 44,50 +12,09% 39,99 44,50 42,93 43,60 44,50 101 60.536.300
1/9/2023 38,99 39,70 +3,93% 38,13 39,78 39,44 38,36 39,70 58 35.497.600
31/8/2023 38,29 38,20 +1,87% 37,61 38,29 37,94 37,50 38,20 10 5.311.800
30/8/2023 37,00 37,50 +0,03% 36,90 38,50 37,88 37,50 38,19 30 17.805.600
29/8/2023 36,00 37,49 +5,81% 35,61 37,49 36,18 37,14 37,50 52 25.691.600
28/8/2023 35,30 35,43 +2,67% 35,01 35,66 35,32 34,30 35,79 17 6.711.700
25/8/2023 35,12 34,51 -1,96% 34,51 35,60 35,07 34,51 35,10 21 9.469.000
24/8/2023 37,19 35,20 -4,86% 35,02 37,43 35,87 35,02 35,50 34 13.992.800
23/8/2023 38,05 37,00 -0,72% 37,00 38,17 37,57 36,61 37,20 27 11.272.700
22/8/2023 36,90 37,27 +0,46% 36,53 37,85 37,16 37,06 37,28 29 13.379.600
21/8/2023 35,72 37,10 +4,95% 35,72 37,11 36,68 36,90 37,11 28 10.638.500
18/8/2023 34,30 35,35 +4,99% 34,30 35,35 34,68 34,50 35,35 15 15.610.100
17/8/2023 35,30 33,67 -3,83% 33,67 36,20 34,83 33,64 33,90 60 38.314.800
16/8/2023 35,47 35,01 -1,13% 34,70 35,47 34,94 35,01 35,67 58 43.687.300
15/8/2023 36,18 35,41 -4,09% 35,40 36,85 35,68 35,41 35,92 79 61.017.600
14/8/2023 38,00 36,92 -4,10% 36,00 38,49 36,81 36,50 36,92 110 101.976.300
11/8/2023 41,91 38,50 -8,18% 38,50 42,00 39,39 38,50 38,89 163 153.233.600
10/8/2023 41,36 41,93 +3,53% 40,60 41,93 41,36 41,58 41,92 22 15.306.100
9/8/2023 41,49 40,50 -3,91% 40,50 41,98 41,27 40,50 41,00 32 17.748.100
8/8/2023 41,99 42,15 +0,36% 40,14 42,15 40,92 41,00 42,15 61 55.250.000
7/8/2023 42,76 42,00 -3,54% 41,50 42,81 42,15 41,50 42,30 45 75.874.200
4/8/2023 44,01 43,54 +0,32% 42,66 44,01 43,08 42,71 43,54 25 12.924.600
3/8/2023 44,00 43,40 +0,46% 43,25 44,00 43,71 43,20 43,50 15 7.432.200
2/8/2023 42,26 43,20 -0,69% 42,14 43,54 43,03 43,20 43,50 40 30.986.200
1/8/2023 43,71 43,50 -1,14% 43,50 44,50 43,86 43,50 43,70 70 79.402.200
31/7/2023 44,24 44,00 +0,66% 43,73 44,30 44,05 44,00 44,80 34 28.198.300
28/7/2023 44,82 43,71 -1,49% 43,70 44,82 44,19 43,70 44,70 18 9.722.200
27/7/2023 44,85 44,37 -0,65% 43,43 44,85 44,08 43,27 44,38 32 21.603.500
26/7/2023 43,68 44,66 +3,86% 42,40 45,99 44,24 44,11 44,69 65 41.594.500
25/7/2023 43,28 43,00 -1,38% 43,00 44,00 43,29 42,65 43,00 38 28.142.400
24/7/2023 43,93 43,60 -0,77% 43,60 44,94 44,22 43,47 44,45 31 17.248.700
21/7/2023 45,36 43,94 -1,79% 43,70 45,36 44,31 43,77 43,95 54 38.994.900
20/7/2023 45,70 44,74 -3,64% 43,34 46,00 44,84 44,73 46,55 73 76.233.500
19/7/2023 46,11 46,43 -1,21% 44,03 47,51 46,19 46,02 46,99 96 103.017.600
18/7/2023 41,29 47,00 +14,69% 41,18 47,00 44,51 44,01 49,80 105 96.594.800
17/7/2023 38,78 40,98 +5,37% 38,78 40,98 39,82 40,02 40,99 24 11.946.600
14/7/2023 38,27 38,89 +2,34% 38,27 38,89 38,58 38,31 38,90 47 23.921.200
13/7/2023 37,61 38,00 +2,29% 37,50 38,00 37,73 38,00 38,10 30 24.905.400
12/7/2023 37,94 37,15 -0,77% 37,15 38,27 37,83 37,09 37,50 26 20.807.900
11/7/2023 37,74 37,44 +0,94% 36,76 38,00 37,46 37,40 37,70 53 24.354.700
10/7/2023 36,67 37,09 +1,15% 36,61 37,09 36,70 36,96 37,10 17 9.176.700
7/7/2023 36,00 36,67 +4,15% 35,70 36,67 36,14 36,40 36,67 31 22.049.600
6/7/2023 36,00 35,21 -2,33% 35,20 36,00 35,42 35,21 35,70 28 10.627.100
5/7/2023 36,32 36,05 +0,14% 36,01 36,35 36,10 35,85 36,05 24 12.637.200
4/7/2023 37,47 36,00 -1,29% 36,00 37,47 36,22 35,85 36,18 29 16.299.400
3/7/2023 37,20 36,47 -2,23% 35,20 37,50 36,90 36,30 37,00 75 45.759.300
30/6/2023 37,80 37,30 +0,54% 37,30 37,80 37,43 37,12 37,30 15 6.738.300
29/6/2023 36,89 37,10 +1,62% 36,89 37,60 37,20 36,79 37,10 45 33.113.400
28/6/2023 37,19 36,51 -0,90% 35,90 37,60 36,61 35,71 36,52 35 19.772.500
27/6/2023 37,77 36,84 +2,33% 36,00 37,77 36,75 36,57 36,84 26 18.743.300
26/6/2023 36,99 36,00 -1,59% 36,00 37,50 36,93 35,92 36,89 54 26.590.400
23/6/2023 36,73 36,58 -0,41% 36,01 36,73 36,47 36,00 36,96 27 10.213.700
22/6/2023 36,21 36,73 -0,11% 36,01 36,80 36,51 36,12 36,72 19 17.890.100
21/6/2023 36,20 36,77 +1,55% 36,20 37,16 36,84 36,77 36,90 17 6.632.600
20/6/2023 35,03 36,21 +0,84% 35,03 36,55 36,11 36,21 36,66 27 15.167.400
19/6/2023 36,77 35,91 -3,91% 34,47 36,77 35,34 35,56 35,91 112 63.967.700
16/6/2023 37,98 37,37 -1,86% 36,76 37,98 37,19 37,00 37,35 23 14.135.200
15/6/2023 37,67 38,08 +1,98% 37,38 38,29 37,77 36,76 38,09 21 9.066.900
14/6/2023 36,23 37,34 +1,83% 36,05 38,14 37,10 37,00 37,68 47 20.779.100
13/6/2023 38,01 36,67 -12,17% 36,00 38,01 36,63 36,50 36,90 62 33.340.000
12/6/2023 41,98 41,75 +0,34% 40,99 41,99 41,71 41,50 41,75 89 55.892.000
9/6/2023 41,93 41,61 +0,75% 41,48 41,94 41,81 41,58 41,90 31 17.979.700
7/6/2023 41,35 41,30 +0,49% 41,11 41,83 41,38 41,15 41,50 44 37.659.000
6/6/2023 40,22 41,10 +2,11% 40,22 41,34 41,10 41,10 41,32 40 30.825.500
5/6/2023 38,90 40,25 +2,16% 38,90 40,49 40,11 40,25 40,38 53 37.310.100
2/6/2023 39,88 39,40 -0,23% 39,11 39,88 39,63 39,36 39,85 43 22.990.400
1/6/2023 39,93 39,49 +0,51% 37,93 39,93 38,84 38,41 39,50 30 12.431.100
31/5/2023 37,54 39,29 +4,63% 37,30 39,29 38,53 37,72 39,29 67 33.912.800
30/5/2023 38,50 37,55 -2,69% 36,97 38,80 37,40 37,40 38,60 62 37.782.000
29/5/2023 37,18 38,59 +5,73% 37,18 39,70 38,43 38,13 38,60 68 38.436.100
26/5/2023 35,70 36,50 +2,24% 35,47 36,50 36,76 35,35 36,50 48 58.818.800
25/5/2023 35,67 35,70 +1,74% 35,67 36,67 36,17 35,30 36,07 39 23.153.200
24/5/2023 33,38 35,09 +4,90% 32,56 35,09 34,04 34,52 35,15 77 37.112.000
23/5/2023 31,09 33,45 +7,14% 31,09 33,45 33,07 32,00 33,45 73 43.655.700
22/5/2023 31,29 31,22 +1,36% 30,90 31,29 31,06 31,20 31,29 30 14.910.100
19/5/2023 30,61 30,80 +2,67% 30,11 30,90 30,49 30,25 30,90 21 7.623.100
18/5/2023 30,40 30,00 0,00% 30,00 30,57 30,12 30,00 30,59 17 6.024.000
17/5/2023 30,34 30,00 +1,01% 29,98 30,49 30,17 30,00 30,40 33 21.122.200
16/5/2023 29,77 29,70 -0,03% 29,00 30,61 29,29 29,34 29,71 75 34.861.600
15/5/2023 31,27 29,71 -3,13% 29,71 31,61 30,33 29,71 30,67 49 20.322.400
12/5/2023 32,73 30,67 -3,16% 30,60 32,73 31,04 30,56 30,99 30 9.624.000
11/5/2023 32,38 31,67 -5,43% 31,14 32,50 31,93 31,66 32,00 56 29.062.900
10/5/2023 32,86 33,49 0,00% 32,86 33,49 33,30 33,32 33,49 64 40.626.900
9/5/2023 32,98 33,49 +1,55% 32,70 33,54 33,25 32,80 33,47 80 61.855.900
8/5/2023 33,00 32,98 +5,03% 32,75 33,13 32,96 32,75 32,98 26 16.150.400
5/5/2023 32,47 31,40 -0,19% 31,00 32,92 31,97 30,85 31,40 74 25.257.600
4/5/2023 32,92 31,46 -1,63% 31,46 32,92 32,00 30,07 31,80 14 6.081.100
3/5/2023 31,18 31,98 +4,68% 30,85 32,30 31,57 31,18 32,22 31 9.788.900
2/5/2023 31,26 30,55 -4,53% 30,55 32,19 31,19 30,41 30,77 34 17.467.900
28/4/2023 31,80 32,00 -4,71% 30,87 32,47 31,32 31,03 32,00 9 7.203.700
27/4/2023 33,66 33,58 +0,54% 33,58 33,85 33,66 32,84 33,58 18 8.417.400
26/4/2023 33,35 33,40 +2,08% 31,89 33,40 32,84 32,78 33,40 39 17.406.900
25/4/2023 30,51 32,72 +7,28% 30,51 32,72 31,50 31,50 32,73 36 20.165.800
24/4/2023 30,44 30,50 +1,26% 30,44 31,75 31,19 30,50 32,00 59 53.037.400
20/4/2023 30,50 30,12 -0,92% 30,00 30,50 30,10 30,00 30,12 45 49.982.100
19/4/2023 30,10 30,40 +0,16% 30,09 30,40 30,04 30,15 30,90 30 59.498.700
18/4/2023 30,98 30,35 -1,78% 30,00 30,98 30,32 30,12 30,65 23 9.097.700
17/4/2023 30,28 30,90 +2,56% 30,08 31,00 30,56 30,05 30,90 26 8.252.400
14/4/2023 30,17 30,13 +1,04% 30,00 30,18 30,05 30,00 30,32 14 15.027.100
13/4/2023 30,00 29,82 -0,60% 29,82 30,15 29,99 29,80 31,00 29 16.497.600
12/4/2023 30,43 30,00 -1,64% 30,00 30,43 30,07 29,80 30,00 14 10.224.300
11/4/2023 30,39 30,50 +0,33% 29,73 31,00 30,32 30,22 30,70 31 16.374.200
10/4/2023 29,76 30,40 +7,42% 28,87 30,50 29,92 30,00 30,40 78 53.271.600
6/4/2023 27,47 28,30 +3,28% 27,40 28,50 27,91 27,80 28,48 49 31.260.500
5/4/2023 27,30 27,40 +0,92% 27,20 27,40 27,24 27,30 27,47 15 7.902.000
4/4/2023 27,51 27,15 +1,12% 27,07 27,51 27,17 27,00 27,15 8 2.173.700
3/4/2023 27,57 26,85 -0,56% 26,85 27,57 27,14 26,85 26,99 14 3.800.200
31/3/2023 27,95 27,00 -1,46% 26,86 27,95 27,09 26,91 27,00 38 21.943.300
30/3/2023 27,03 27,40 +1,48% 27,03 27,78 27,37 27,30 27,40 33 19.164.100
29/3/2023 27,50 27,00 -0,04% 27,00 27,51 27,10 27,01 27,35 18 10.843.400
28/3/2023 26,98 27,01 +1,16% 26,80 27,57 27,18 27,00 27,01 33 11.688.500
27/3/2023 26,99 26,70 +0,72% 26,60 27,94 27,16 26,70 27,00 66 24.175.100
24/3/2023 26,51 26,51 +0,72% 24,46 27,47 25,91 26,01 27,26 67 30.574.400
23/3/2023 27,00 26,32 -2,55% 25,71 27,99 26,69 26,22 26,80 63 28.025.400
22/3/2023 27,10 27,01 +1,81% 27,00 28,42 27,50 27,00 27,80 52 20.356.900
21/3/2023 25,01 26,53 +8,46% 25,01 28,20 26,65 26,52 27,00 118 62.380.400
20/3/2023 24,81 24,46 -1,45% 24,20 24,92 24,38 24,45 24,92 15 5.120.300
17/3/2023 24,16 24,82 +2,99% 23,81 24,85 24,36 24,30 24,83 20 11.695.200
16/3/2023 24,12 24,10 +0,63% 24,03 24,51 24,30 23,95 24,15 40 13.855.000
15/3/2023 23,83 23,95 +0,59% 23,70 23,95 23,82 23,80 23,97 30 13.581.900
14/3/2023 24,66 23,81 -3,60% 23,81 24,95 24,40 23,81 24,70 81 41.983.900
13/3/2023 25,21 24,70 -5,00% 24,66 25,68 24,97 24,70 24,94 114 61.932.500
10/3/2023 27,50 26,00 -5,01% 26,00 27,50 26,14 26,00 26,40 42 27.456.600
9/3/2023 27,85 27,37 -0,11% 27,00 27,85 27,17 26,43 27,50 11 5.706.000
8/3/2023 27,00 27,40 +1,48% 26,86 27,44 27,10 25,44 27,40 17 8.403.100
7/3/2023 27,04 27,00 -1,06% 26,72 27,14 26,98 25,32 27,00 9 2.698.200
6/3/2023 26,50 27,29 +0,33% 26,50 27,29 27,00 27,00 27,30 10 2.970.400
3/3/2023 26,99 27,20 +3,03% 25,68 27,20 26,57 26,26 27,20 38 19.668.700
2/3/2023 24,72 26,40 +5,64% 24,72 27,15 25,96 26,00 26,40 68 26.219.900
1/3/2023 25,15 24,99 -0,79% 24,78 25,19 25,01 24,76 25,25 47 19.761.400
28/2/2023 25,37 25,19 -0,94% 25,19 25,41 25,31 25,13 25,40 15 4.303.200
27/2/2023 25,96 25,43 -3,45% 25,10 25,96 25,44 25,37 25,50 39 16.795.600
24/2/2023 26,01 26,34 +1,27% 25,50 26,73 25,98 25,41 26,34 38 21.570.600
23/2/2023 25,20 26,01 +4,08% 25,20 26,01 25,70 26,01 26,99 33 10.025.800
22/2/2023 24,81 24,99 +0,73% 24,50 24,99 24,80 24,70 25,49 26 15.376.100
17/2/2023 25,13 24,81 -1,00% 24,75 25,28 24,97 24,78 25,00 49 18.729.400
16/2/2023 25,38 25,06 +0,20% 25,06 25,67 25,35 25,06 25,49 20 7.098.800
15/2/2023 25,33 25,01 -1,15% 25,01 25,79 25,43 25,01 25,49 34 11.953.800
14/2/2023 26,15 25,30 -3,88% 25,30 26,15 25,48 25,30 25,51 54 25.226.200
13/2/2023 26,02 26,32 -0,11% 25,64 26,40 25,86 25,81 26,45 35 18.360.600
10/2/2023 25,99 26,35 +2,93% 25,99 26,35 26,10 25,99 26,45 18 11.748.700
9/2/2023 26,94 25,60 -3,36% 25,60 26,94 26,14 25,60 25,99 28 11.765.500
8/2/2023 26,46 26,49 +1,88% 26,09 26,80 26,42 26,01 26,49 18 5.284.600
7/2/2023 26,15 26,00 -0,27% 26,00 26,59 26,25 25,99 26,10 28 7.351.800
6/2/2023 27,49 26,07 -2,36% 26,07 27,49 26,48 26,07 26,49 56 26.746.600
3/2/2023 27,49 26,70 -1,87% 26,70 27,60 27,22 26,61 26,99 30 13.887.200
2/2/2023 27,03 27,21 -1,95% 27,03 28,05 27,51 27,05 27,99 31 11.832.000
1/2/2023 27,65 27,75 +0,54% 27,45 28,00 27,81 27,51 27,75 28 13.628.700
31/1/2023 26,90 27,60 +1,66% 26,88 27,79 27,00 27,34 27,68 26 17.825.800
30/1/2023 27,27 27,15 +0,04% 27,00 27,32 27,11 26,88 27,15 49 40.132.500
27/1/2023 27,22 27,14 +0,18% 27,13 27,38 27,20 27,09 27,30 20 20.951.600
26/1/2023 27,90 27,09 -3,04% 27,07 27,93 27,29 27,09 27,22 63 25.387.000
25/1/2023 27,60 27,94 +1,23% 27,49 27,97 27,67 27,60 27,99 35 21.034.000
24/1/2023 27,68 27,60 -0,54% 27,44 27,70 27,56 27,52 27,70 24 8.821.500
23/1/2023 28,00 27,75 -4,28% 27,66 28,06 27,93 27,75 27,99 46 31.007.700

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.