O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

CRPG5F - CRISTAL - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 18,76 19,78 +6,17% 18,51 19,96 19,28 19,00 19,80 19 227.613
16/4/2025 18,49 18,63 +0,70% 18,49 19,02 18,81 18,63 19,14 14 254.032
15/4/2025 18,49 18,50 +1,54% 18,19 18,50 18,34 18,20 18,50 20 199.952
14/4/2025 18,50 18,22 -0,76% 18,01 18,50 18,17 18,26 18,50 16 221.758
11/4/2025 18,36 18,36 -0,38% 18,36 18,50 18,42 18,18 18,50 7 71.846
10/4/2025 18,28 18,43 +0,44% 18,28 18,50 18,44 18,10 18,50 10 138.366
9/4/2025 18,41 18,35 -1,34% 18,32 18,55 18,38 18,31 18,45 17 198.572
8/4/2025 18,51 18,60 +0,81% 18,51 18,79 18,59 18,57 18,63 12 206.443
7/4/2025 18,44 18,45 +0,16% 18,17 18,51 18,33 18,11 18,50 23 331.814
4/4/2025 18,51 18,42 -1,76% 18,42 18,70 18,51 18,41 18,42 15 168.451
3/4/2025 18,79 18,75 +1,79% 18,74 19,05 18,86 18,74 18,86 15 154.705
2/4/2025 18,52 18,42 -0,43% 18,00 18,54 18,22 18,35 18,80 19 180.386
1/4/2025 18,91 18,50 -0,43% 18,46 19,05 18,66 18,45 18,50 35 406.805
31/3/2025 18,72 18,58 -1,69% 18,58 18,72 18,69 18,58 18,89 9 99.074
28/3/2025 18,50 18,90 +2,72% 18,20 18,90 18,49 18,88 18,92 35 269.967
27/3/2025 18,42 18,40 -1,08% 18,40 18,50 18,40 18,41 18,50 13 95.724
26/3/2025 18,59 18,60 +0,54% 18,59 18,64 18,60 18,47 18,62 7 111.635
25/3/2025 18,50 18,50 +0,54% 18,24 18,60 18,41 18,33 18,55 18 198.892
24/3/2025 18,50 18,40 -1,13% 18,05 18,53 18,35 18,35 18,40 24 207.467
21/3/2025 18,90 18,61 +1,69% 18,50 18,93 18,82 18,57 18,88 28 214.618
20/3/2025 18,62 18,30 -2,09% 18,20 19,23 18,63 18,30 18,35 45 868.449
19/3/2025 18,51 18,69 +0,43% 18,51 19,02 18,84 18,70 18,95 26 310.949
18/3/2025 19,00 18,61 +0,87% 18,61 19,00 18,81 18,60 18,75 5 35.750
17/3/2025 18,73 18,45 -1,44% 18,45 18,73 18,50 18,36 18,45 28 314.531
14/3/2025 18,64 18,72 +1,46% 18,63 18,72 18,67 18,72 18,92 13 134.429
13/3/2025 18,60 18,45 +0,27% 18,44 18,65 18,49 18,45 18,64 11 51.791
12/3/2025 18,40 18,40 -1,08% 18,40 18,66 18,56 18,40 19,11 10 27.840
11/3/2025 18,41 18,60 -4,32% 18,41 18,60 18,41 18,53 18,77 5 117.880
10/3/2025 18,55 19,44 +4,80% 18,36 19,44 18,61 18,44 19,44 28 314.514
7/3/2025 18,42 18,55 +0,27% 18,21 18,62 18,43 18,56 18,66 31 388.994
6/3/2025 18,60 18,50 -1,91% 18,50 18,61 18,53 18,42 18,50 22 196.487
5/3/2025 19,19 18,86 -1,67% 18,58 19,19 18,82 18,50 19,16 11 65.901
28/2/2025 18,52 19,18 +3,68% 18,52 19,18 18,73 18,73 19,19 4 89.930
27/2/2025 19,15 18,50 -1,28% 18,50 19,15 18,70 18,70 18,99 31 203.920
26/2/2025 19,21 18,74 -2,09% 18,61 19,40 18,88 18,66 19,20 51 591.158
25/2/2025 19,18 19,14 +0,21% 18,90 19,21 19,07 19,05 19,20 20 282.286
24/2/2025 19,34 19,10 -1,04% 18,91 19,34 19,04 19,00 19,18 28 127.619
21/2/2025 19,18 19,30 +0,52% 19,18 19,30 19,22 19,25 19,31 9 82.657
20/2/2025 19,26 19,20 0,00% 19,20 19,29 19,27 19,20 19,27 5 50.112
19/2/2025 19,11 19,20 -0,05% 19,11 19,25 19,20 19,15 19,22 7 211.276
18/2/2025 19,14 19,21 +0,84% 18,81 19,27 19,06 19,10 19,26 43 385.118
17/2/2025 19,40 19,05 -3,25% 19,00 19,90 19,30 19,25 19,40 54 382.330
14/2/2025 19,94 19,69 +1,44% 19,20 19,94 19,47 19,32 19,70 35 309.586
13/2/2025 19,10 19,41 -0,82% 19,10 19,96 19,61 19,45 19,96 30 437.400
12/2/2025 19,63 19,57 -0,10% 19,44 19,70 19,57 19,42 19,59 11 46.979
11/2/2025 19,50 19,59 +0,51% 19,50 19,99 19,64 19,55 19,62 10 367.378
10/2/2025 19,12 19,49 +2,26% 19,01 19,75 19,23 19,40 19,52 25 203.904
7/2/2025 19,69 19,06 -1,29% 19,06 19,70 19,33 19,06 19,16 44 599.403
6/2/2025 19,61 19,31 -1,08% 19,14 19,69 19,39 19,31 19,70 60 1.097.675
5/2/2025 20,05 19,52 -2,64% 19,52 21,08 20,46 19,52 20,99 72 685.561
4/2/2025 20,10 20,05 -2,24% 19,77 20,10 19,94 19,85 20,05 8 37.901
3/2/2025 19,91 20,51 +2,55% 19,91 20,53 20,41 20,10 20,40 13 310.367
31/1/2025 19,80 20,00 +1,52% 19,41 20,40 19,96 19,90 20,44 44 575.089
30/1/2025 19,41 19,70 +1,44% 19,38 20,00 19,75 19,50 19,80 22 323.987
29/1/2025 19,33 19,42 +0,31% 19,33 19,70 19,55 19,41 19,65 17 41.061
28/1/2025 19,55 19,36 -0,77% 19,36 19,71 19,48 19,33 19,70 14 239.629
27/1/2025 19,50 19,51 +1,56% 19,15 19,75 19,34 19,50 19,51 19 236.015
24/1/2025 19,76 19,21 -1,69% 19,21 19,90 19,60 19,33 19,75 47 437.230
23/1/2025 19,48 19,54 +1,24% 19,47 19,78 19,63 19,50 19,77 22 367.249
22/1/2025 19,28 19,30 -1,98% 19,20 19,47 19,33 19,30 19,48 20 210.791
21/1/2025 19,49 19,69 0,00% 19,45 19,69 19,61 19,45 19,70 9 70.600
20/1/2025 19,33 19,69 +1,44% 19,12 19,69 19,23 19,37 19,70 23 203.839
17/1/2025 19,50 19,41 -0,77% 19,41 19,89 19,57 19,41 19,50 13 78.311
16/1/2025 19,56 19,56 0,00% 19,56 19,70 19,64 19,56 19,66 19 387.061
15/1/2025 19,90 19,56 -1,51% 19,56 20,00 19,74 19,60 19,90 30 515.278
14/1/2025 19,51 19,86 +0,91% 19,51 19,86 19,65 19,78 19,86 9 60.939
13/1/2025 19,89 19,68 +1,97% 19,01 19,89 19,41 19,52 19,70 27 267.983
10/1/2025 19,93 19,30 -2,53% 19,07 19,98 19,42 19,42 19,85 26 355.484
9/1/2025 19,50 19,80 -0,35% 19,50 19,99 19,81 19,70 19,80 10 47.559
8/1/2025 19,50 19,87 +1,33% 19,50 19,87 19,73 19,55 19,98 12 82.894
7/1/2025 19,90 19,61 -1,46% 19,43 19,98 19,77 19,60 19,98 40 344.087
6/1/2025 19,80 19,90 +0,86% 19,75 19,90 19,81 19,70 20,00 11 214.024
3/1/2025 19,52 19,73 +0,20% 19,44 19,81 19,70 19,73 19,82 17 240.353
2/1/2025 20,22 19,69 -2,86% 19,01 20,22 19,70 19,68 19,75 79 798.113
30/12/2024 20,77 20,27 -2,03% 20,27 20,83 20,43 20,27 20,57 26 253.442
27/12/2024 20,52 20,69 +1,47% 20,52 20,77 20,58 20,52 20,69 21 489.905
26/12/2024 20,18 20,39 +0,44% 20,18 20,73 20,43 20,29 20,74 37 333.169
23/12/2024 20,75 20,30 -1,50% 20,00 20,75 20,34 20,30 20,74 57 437.385
20/12/2024 20,78 20,61 -0,91% 20,32 20,78 20,50 20,55 20,61 10 51.273
19/12/2024 21,06 20,80 +3,23% 20,13 21,06 20,63 20,40 20,78 14 111.426
18/12/2024 20,94 20,15 -2,84% 20,15 20,94 20,36 20,22 20,66 38 478.520
17/12/2024 20,72 20,74 -0,05% 20,11 20,95 20,75 20,74 20,95 49 950.616
16/12/2024 21,20 20,75 -2,08% 20,75 21,40 20,94 20,75 21,00 54 649.195
13/12/2024 21,45 21,19 -1,12% 21,00 21,79 21,35 21,10 21,20 72 781.453
12/12/2024 21,37 21,43 -0,88% 21,30 21,61 21,40 21,45 21,46 19 226.904
11/12/2024 21,78 21,62 +0,28% 21,40 21,79 21,49 21,55 21,75 17 193.499
10/12/2024 21,50 21,56 +0,28% 21,21 21,69 21,56 21,50 21,66 34 666.240
9/12/2024 22,12 21,50 -2,27% 21,50 22,13 21,90 21,50 22,09 41 383.397
6/12/2024 22,21 22,00 +0,55% 21,81 22,21 22,06 21,82 22,10 28 405.931
5/12/2024 21,96 21,88 -0,09% 21,50 22,08 21,80 21,63 22,09 88 944.174
4/12/2024 22,41 21,90 -0,50% 21,77 22,41 21,97 21,85 22,19 18 107.680
3/12/2024 22,48 22,01 -0,99% 21,96 22,49 22,27 22,10 22,41 42 403.227
2/12/2024 22,75 22,23 -2,93% 21,87 22,75 22,08 21,95 22,30 74 1.196.832
29/11/2024 23,10 22,90 -0,22% 22,10 23,10 22,29 22,26 22,60 76 700.088
28/11/2024 23,01 22,95 -1,59% 22,70 23,56 22,91 22,69 23,02 35 288.752
27/11/2024 23,24 23,32 +0,87% 23,00 23,54 23,30 23,05 23,34 29 368.281
26/11/2024 23,41 23,12 -1,24% 22,95 23,41 23,12 22,95 23,13 20 249.787
25/11/2024 23,12 23,41 +2,00% 22,34 23,46 22,73 22,50 23,47 104 1.273.342
22/11/2024 23,48 22,95 -2,26% 22,90 23,48 23,08 22,95 22,96 32 367.052
21/11/2024 23,89 23,48 -1,18% 22,96 24,05 23,32 23,05 23,49 94 968.072
19/11/2024 23,81 23,76 -0,17% 23,56 23,81 23,77 23,70 23,89 21 240.116
18/11/2024 24,30 23,80 -2,70% 23,80 24,33 24,05 23,72 24,23 62 777.108
14/11/2024 24,50 24,46 +0,99% 24,33 24,68 24,51 24,16 24,46 18 468.192
13/11/2024 24,31 24,22 -1,46% 24,14 24,64 24,23 24,16 24,50 23 302.995
12/11/2024 24,40 24,58 +0,78% 24,27 24,66 24,50 24,25 24,57 14 132.351
11/11/2024 24,61 24,39 -1,53% 24,20 24,61 24,37 24,21 24,40 36 714.263
8/11/2024 24,60 24,77 +0,49% 24,44 24,84 24,57 24,42 24,77 67 1.314.636
7/11/2024 24,80 24,65 -1,64% 24,65 25,11 24,82 24,58 25,14 21 278.040
6/11/2024 24,75 25,06 +0,28% 24,58 25,08 24,86 24,58 25,08 37 641.511
5/11/2024 24,71 24,99 +0,93% 24,49 24,99 24,78 24,75 25,08 22 265.167
4/11/2024 24,99 24,76 -0,92% 24,76 25,05 24,85 24,75 24,99 31 422.598
1/11/2024 25,15 24,99 -0,44% 24,80 25,25 24,94 24,80 24,99 26 274.411
31/10/2024 25,28 25,10 -1,72% 24,90 25,54 25,09 24,90 25,15 21 388.974
30/10/2024 25,34 25,54 +0,99% 25,20 25,54 25,30 25,20 25,54 21 465.537
29/10/2024 25,08 25,29 +1,93% 24,94 25,51 25,30 25,09 25,35 34 377.053
28/10/2024 25,25 24,81 -2,32% 24,49 25,25 24,86 24,78 25,00 107 1.275.448
25/10/2024 25,27 25,40 +0,59% 25,25 25,40 25,34 25,37 25,41 13 334.569
24/10/2024 25,18 25,25 +0,08% 25,05 25,39 25,22 25,25 25,35 10 128.670
23/10/2024 25,17 25,23 -0,71% 25,08 25,27 25,23 25,18 25,23 12 184.203
22/10/2024 25,32 25,41 +0,87% 25,15 25,48 25,19 25,14 25,41 21 284.726
21/10/2024 25,50 25,19 -0,67% 25,11 25,53 25,26 25,19 25,22 34 277.896
18/10/2024 25,12 25,36 +0,83% 25,09 25,53 25,29 25,17 25,40 22 576.723
17/10/2024 25,28 25,15 -0,75% 25,15 25,35 25,26 25,12 25,26 33 439.536
16/10/2024 25,70 25,34 -1,52% 25,34 25,70 25,50 25,30 25,42 50 775.225
15/10/2024 25,85 25,73 -0,43% 25,60 25,95 25,71 25,70 25,95 34 1.257.344
14/10/2024 25,50 25,84 +1,61% 25,22 25,84 25,57 25,50 25,85 56 803.037
11/10/2024 25,23 25,43 -0,86% 25,20 25,59 25,32 25,50 25,60 20 357.086
10/10/2024 25,69 25,65 -0,12% 25,42 25,69 25,51 25,40 25,59 18 260.248
9/10/2024 25,80 25,68 -0,70% 25,51 26,09 25,58 25,47 25,69 83 788.165
8/10/2024 26,01 25,86 -0,61% 25,79 26,28 25,92 25,85 26,02 31 601.502
7/10/2024 26,57 26,02 -0,61% 26,02 26,57 26,37 26,02 26,20 28 746.300
4/10/2024 26,23 26,18 -0,46% 26,07 26,31 26,30 26,20 26,31 37 223.596
3/10/2024 26,28 26,30 0,00% 25,96 26,48 26,22 26,23 26,50 25 382.873
2/10/2024 26,60 26,30 -0,98% 26,26 26,64 26,41 26,30 26,50 38 372.399
1/10/2024 26,73 26,56 +0,04% 26,23 26,75 26,50 26,50 26,60 47 993.916
30/9/2024 26,52 26,55 -1,81% 26,46 26,74 26,52 26,50 26,70 45 1.008.084
26/9/2024 27,43 27,04 -1,60% 27,04 27,47 27,21 27,02 27,30 45 1.077.520
25/9/2024 27,45 27,48 +0,40% 27,45 27,48 27,21 27,17 27,49 17 225.898
24/9/2024 27,66 27,37 +0,70% 27,18 27,98 27,42 27,20 27,49 60 485.351
23/9/2024 28,26 27,18 -3,45% 27,18 28,30 27,63 27,22 27,42 77 1.652.343
20/9/2024 28,49 28,15 -0,60% 27,99 28,49 28,14 28,07 28,26 44 433.426
19/9/2024 28,32 28,32 -0,63% 28,00 28,99 28,21 28,25 28,50 28 708.297
18/9/2024 28,41 28,50 +0,21% 28,32 29,09 28,52 28,32 28,50 22 225.336
17/9/2024 28,88 28,44 -0,52% 28,44 29,18 28,64 28,44 28,65 45 764.781
16/9/2024 29,19 28,59 -1,55% 28,32 29,19 28,77 28,32 29,20 20 304.963
13/9/2024 29,18 29,04 +0,55% 28,59 29,18 28,94 29,00 29,04 24 353.135
12/9/2024 28,12 28,88 +2,34% 28,00 29,10 28,67 28,80 29,10 44 923.338
11/9/2024 28,54 28,22 -1,16% 28,22 29,30 28,41 28,25 28,94 25 548.435
10/9/2024 28,51 28,55 -0,87% 28,51 28,82 28,58 28,51 28,90 19 174.380
9/9/2024 28,36 28,80 +1,52% 28,36 28,96 28,69 28,45 29,45 21 525.207
6/9/2024 28,90 28,37 -1,49% 28,35 29,05 28,68 28,36 28,58 70 998.367
5/9/2024 28,81 28,80 +0,07% 28,78 29,16 28,87 28,50 29,04 21 412.876
4/9/2024 28,63 28,78 +0,81% 28,31 28,83 28,71 28,31 28,80 21 304.427
3/9/2024 28,31 28,55 +0,67% 28,30 28,65 28,36 28,55 28,63 40 947.459
2/9/2024 28,70 28,36 -0,49% 28,36 28,99 28,55 28,36 28,94 31 314.075
30/8/2024 29,08 28,50 -1,69% 28,42 29,08 28,65 28,46 29,07 47 722.057
29/8/2024 28,56 28,99 +1,54% 28,56 28,99 28,86 28,66 29,07 13 210.681
28/8/2024 28,55 28,55 0,00% 28,55 28,79 28,63 28,66 28,90 4 37.226
27/8/2024 28,99 28,55 -1,52% 28,47 29,07 28,56 28,50 28,70 19 331.391
26/8/2024 29,60 28,99 +0,98% 28,49 29,60 28,65 28,50 29,00 21 295.182
23/8/2024 29,29 28,71 +0,49% 28,51 29,89 29,01 28,72 28,87 26 243.740
22/8/2024 28,67 28,57 -1,35% 28,55 28,95 28,79 28,62 28,85 44 1.027.956
21/8/2024 28,64 28,96 +1,12% 28,50 28,96 28,69 28,75 29,04 34 642.753
20/8/2024 28,86 28,64 +0,49% 28,46 28,86 28,63 28,60 28,80 31 893.484
19/8/2024 29,28 28,50 -1,83% 28,40 29,28 28,71 28,45 28,73 85 1.188.674
16/8/2024 29,00 29,03 +0,10% 28,79 29,19 28,84 28,86 29,29 36 689.388
15/8/2024 29,06 29,00 -0,24% 28,92 29,30 29,13 28,92 29,29 37 649.621
14/8/2024 29,18 29,07 -0,38% 29,07 29,39 29,19 29,16 29,37 14 180.979
13/8/2024 29,35 29,18 -0,21% 29,05 29,57 29,27 29,12 29,50 42 696.641
12/8/2024 29,30 29,24 +0,55% 28,99 29,41 29,16 29,00 29,39 27 425.863
9/8/2024 29,43 29,08 -0,55% 28,90 29,43 29,01 28,97 29,29 16 269.878
8/8/2024 29,01 29,24 +0,10% 28,82 29,42 29,08 28,88 29,43 26 290.893
7/8/2024 28,97 29,21 -1,48% 28,79 29,34 28,98 29,16 29,25 32 611.497
6/8/2024 29,15 29,65 +2,00% 29,12 29,65 29,44 29,15 29,69 37 553.638
5/8/2024 29,00 29,07 -0,41% 28,79 29,17 28,88 29,08 29,16 35 566.215
2/8/2024 28,93 29,19 +0,03% 28,93 29,19 28,98 29,07 29,17 18 144.937
1/8/2024 29,15 29,18 +0,27% 29,02 29,26 29,09 29,10 29,22 27 622.595
31/7/2024 28,99 29,10 +0,38% 28,95 29,19 29,00 29,00 29,10 22 777.223
30/7/2024 29,50 28,99 -0,99% 28,98 29,58 29,09 28,95 28,99 44 762.184
29/7/2024 29,42 29,28 +0,55% 29,20 29,45 29,24 29,20 29,25 21 178.387
26/7/2024 29,97 29,12 -0,55% 29,08 29,97 29,30 29,12 29,35 33 439.604
25/7/2024 29,51 29,28 -1,08% 29,13 29,70 29,44 29,30 29,98 27 468.189
24/7/2024 29,41 29,60 -0,27% 29,15 29,70 29,37 29,60 29,69 43 684.541
23/7/2024 30,00 29,68 -1,07% 29,48 30,00 29,58 29,48 29,68 34 1.026.634
22/7/2024 30,25 30,00 +1,39% 29,24 30,29 29,99 29,56 30,17 30 548.847
19/7/2024 30,49 29,59 +0,61% 29,36 30,49 29,86 29,23 30,00 9 89.584
18/7/2024 29,51 29,41 -1,01% 29,22 29,84 29,58 29,41 29,52 29 656.873
17/7/2024 29,52 29,71 -1,10% 29,47 30,14 29,79 29,57 29,71 15 327.732
16/7/2024 29,15 30,04 +2,74% 29,15 30,09 29,62 29,53 30,04 40 290.362
15/7/2024 29,50 29,24 -0,27% 29,13 29,60 29,37 29,24 29,60 43 881.244
12/7/2024 29,50 29,32 -0,51% 29,19 29,85 29,54 29,32 29,60 44 1.042.907
11/7/2024 29,26 29,47 +0,68% 29,12 29,60 29,26 29,45 29,59 24 365.810
10/7/2024 29,20 29,27 +0,41% 29,02 29,27 29,12 29,10 29,28 14 230.083
9/7/2024 29,00 29,15 +0,17% 28,95 29,31 29,04 28,98 29,33 44 731.952
8/7/2024 29,20 29,10 -0,72% 29,00 29,26 29,12 29,12 29,33 38 655.251
5/7/2024 29,46 29,31 +0,72% 29,06 29,46 29,30 29,31 29,40 21 187.570
4/7/2024 29,30 29,10 -0,48% 29,02 29,45 29,18 29,09 29,13 43 747.218
3/7/2024 29,10 29,24 +0,41% 29,10 29,45 29,19 29,13 29,25 41 1.164.686
2/7/2024 29,20 29,12 -0,27% 29,02 29,37 29,19 29,05 29,30 30 411.694
1/7/2024 29,57 29,20 -0,48% 29,10 29,57 29,38 29,12 29,40 28 628.897
28/6/2024 29,18 29,34 -0,78% 29,09 29,46 29,20 29,09 29,40 57 1.270.468
27/6/2024 29,47 29,57 +0,75% 29,19 29,57 29,33 29,30 29,58 42 780.360
26/6/2024 29,15 29,35 +0,55% 29,15 29,55 29,32 29,25 29,35 20 363.666
25/6/2024 29,35 29,19 -0,92% 29,19 29,58 29,24 29,19 29,31 22 657.989
24/6/2024 29,49 29,46 +0,27% 29,18 29,87 29,36 29,33 29,89 30 578.539
21/6/2024 29,52 29,38 -0,03% 29,20 29,52 29,27 29,38 29,40 20 500.677
20/6/2024 29,30 29,39 +0,31% 29,30 29,55 29,40 29,35 29,39 16 379.351
19/6/2024 29,30 29,30 -0,20% 29,25 29,59 29,37 29,30 29,31 15 237.923
18/6/2024 29,11 29,36 +0,20% 29,11 29,99 29,41 29,36 30,00 18 261.809
17/6/2024 29,51 29,30 -1,78% 29,30 29,98 29,51 29,10 29,30 19 348.228
14/6/2024 29,98 29,83 +0,40% 29,65 29,98 29,89 29,66 30,00 8 101.650
13/6/2024 30,76 29,71 -0,60% 29,64 30,81 30,09 29,66 30,00 19 758.434
12/6/2024 30,00 29,89 -0,33% 29,40 30,19 29,70 29,39 31,00 41 1.408.102
11/6/2024 29,97 29,99 +0,77% 29,71 29,99 29,77 29,40 30,00 31 577.656
10/6/2024 29,61 29,76 -0,60% 29,40 30,99 30,17 29,75 31,00 38 751.242
7/6/2024 30,10 29,94 +0,67% 29,91 30,58 29,99 29,11 30,59 34 902.946
6/6/2024 29,92 29,74 -0,10% 29,74 30,50 29,99 29,60 30,10 15 596.958
5/6/2024 29,62 29,77 +0,44% 29,50 29,99 29,72 29,50 29,92 20 597.477
4/6/2024 30,04 29,64 -1,17% 29,64 30,04 29,81 29,65 29,98 25 727.476
3/6/2024 29,50 29,99 0,00% 29,10 30,33 29,52 29,65 30,02 41 853.209
31/5/2024 29,50 29,99 +0,60% 29,50 30,00 29,89 29,51 29,99 30 463.445
29/5/2024 30,03 29,81 +0,88% 29,00 30,03 29,37 29,55 29,83 51 599.295
28/5/2024 29,89 29,55 -1,17% 29,55 30,58 29,86 29,55 30,00 34 785.327
27/5/2024 30,25 29,90 -1,16% 29,90 30,59 30,34 29,89 30,13 31 1.317.137
24/5/2024 30,30 30,25 -0,88% 29,89 30,49 30,02 29,90 31,00 48 1.552.358
23/5/2024 31,06 30,52 -4,63% 30,00 31,12 30,43 30,52 32,00 33 940.449
22/5/2024 32,94 32,00 +1,72% 31,05 32,94 31,60 31,05 32,00 26 669.999
21/5/2024 31,78 31,46 -2,05% 31,00 31,78 31,41 30,50 31,50 31 804.267
20/5/2024 32,61 32,12 -2,43% 31,83 32,79 32,32 32,12 32,40 59 1.629.069
17/5/2024 32,25 32,92 +1,54% 32,25 32,92 32,69 32,92 33,12 12 474.122
16/5/2024 32,00 32,42 +1,69% 31,90 33,93 32,67 32,24 33,93 58 2.358.829
15/5/2024 32,00 31,88 +0,79% 31,59 32,00 31,78 31,65 31,88 27 724.653
14/5/2024 31,54 31,63 +0,57% 30,98 31,63 31,24 31,65 32,00 31 778.091
13/5/2024 31,25 31,45 +2,44% 30,66 31,47 31,11 31,12 32,00 28 622.361
10/5/2024 30,73 30,70 +1,49% 30,03 30,98 30,66 30,53 30,70 16 272.959
9/5/2024 30,17 30,25 -1,79% 30,17 30,74 30,35 30,20 30,74 18 673.951
8/5/2024 30,50 30,80 +0,98% 30,35 30,80 30,45 30,51 31,98 22 1.178.657
7/5/2024 30,53 30,50 -1,58% 30,35 31,28 30,82 30,50 32,00 35 607.210
6/5/2024 29,99 30,99 +2,82% 29,80 31,00 30,37 29,83 30,99 48 1.406.295
3/5/2024 30,63 30,14 +2,38% 29,89 30,64 30,16 30,12 30,14 37 760.050
2/5/2024 29,16 29,44 +0,31% 29,16 30,17 29,42 29,30 29,44 34 1.156.310
30/4/2024 30,00 29,35 -2,07% 29,35 30,00 29,66 29,30 29,50 58 1.326.198
29/4/2024 30,01 29,97 -3,07% 29,75 30,11 29,93 29,86 29,98 53 943.091
26/4/2024 30,49 30,92 +1,88% 29,96 30,92 30,36 30,85 30,95 39 592.094
25/4/2024 30,41 30,35 -0,52% 29,96 30,41 30,07 29,95 30,50 36 658.702
24/4/2024 30,49 30,51 +0,39% 30,41 30,51 30,48 30,51 31,00 14 256.104
23/4/2024 30,99 30,39 -0,33% 30,02 31,00 30,66 30,39 31,00 22 662.294
22/4/2024 31,49 30,49 -1,65% 30,01 31,49 30,48 30,49 31,00 43 944.884
19/4/2024 30,50 31,00 +0,23% 30,15 31,59 31,11 30,76 31,50 39 2.081.778
18/4/2024 31,31 30,93 +0,75% 30,51 31,46 30,99 30,50 30,95 21 591.996
17/4/2024 32,59 30,70 -5,77% 30,70 32,59 31,06 30,51 30,98 59 1.690.007
16/4/2024 32,46 32,58 +0,59% 31,67 32,58 32,05 31,81 32,59 33 926.466
15/4/2024 32,39 32,39 -0,58% 32,09 32,58 32,40 32,39 32,41 27 800.380
12/4/2024 32,00 32,58 +1,81% 31,99 32,58 32,26 32,10 32,59 33 800.096
11/4/2024 31,76 32,00 +1,27% 31,76 32,00 31,95 31,99 32,00 31 370.716
10/4/2024 31,89 31,60 -0,41% 31,30 31,89 31,62 31,31 31,88 32 847.542
9/4/2024 31,28 31,73 +2,49% 31,28 31,92 31,79 31,73 31,89 44 880.608
8/4/2024 30,99 30,96 +1,18% 30,16 31,27 30,98 30,95 31,28 28 886.184
5/4/2024 30,25 30,60 +0,86% 30,00 30,69 30,31 30,50 31,00 33 757.997
4/4/2024 30,59 30,34 -1,75% 30,02 30,82 30,30 30,25 30,55 54 2.093.750
3/4/2024 31,71 30,88 -2,37% 30,46 31,71 30,88 30,51 30,91 65 1.884.120
2/4/2024 31,97 31,63 -0,72% 31,48 32,67 31,68 31,46 31,98 84 1.862.958
1/4/2024 33,01 31,86 -3,43% 31,80 33,01 32,15 31,80 31,86 94 2.733.051
28/3/2024 32,99 32,99 0,00% 32,32 32,99 32,54 32,50 33,00 53 1.484.261
27/3/2024 33,40 32,99 +0,73% 32,62 33,80 32,99 32,71 33,15 44 1.369.454
26/3/2024 33,16 32,75 -1,95% 32,75 33,79 33,10 32,68 33,47 51 1.108.950
25/3/2024 33,61 33,40 +0,66% 33,16 33,79 33,48 33,35 33,40 27 495.593
22/3/2024 33,76 33,18 -2,41% 33,02 34,19 33,41 33,25 33,79 70 1.500.240
21/3/2024 34,40 34,00 0,00% 33,75 34,59 34,05 33,81 34,94 61 1.719.884
20/3/2024 33,94 34,00 -0,29% 33,81 34,39 33,95 33,96 34,33 54 1.660.515
19/3/2024 34,99 34,10 -0,87% 33,96 34,99 34,22 34,00 34,27 73 1.211.490
18/3/2024 34,99 34,40 -4,44% 34,40 35,09 34,66 34,40 35,08 42 610.103
15/3/2024 35,35 36,00 +1,58% 34,40 36,00 34,93 34,81 36,00 51 1.306.443
14/3/2024 35,30 35,44 +0,11% 34,80 35,90 35,12 34,95 35,45 83 3.776.225
13/3/2024 35,79 35,40 -2,32% 35,40 35,99 35,79 35,40 35,68 48 1.975.845
12/3/2024 36,99 36,24 -0,98% 36,04 37,32 36,22 36,04 36,98 31 945.358
11/3/2024 37,00 36,60 -2,14% 36,43 37,00 36,60 36,43 36,60 35 1.676.653
8/3/2024 36,31 37,40 +3,40% 36,09 37,40 36,55 0,00 0,00 30 1.421.944
7/3/2024 37,00 36,17 -2,24% 36,17 37,96 36,96 36,26 36,40 29 521.143
6/3/2024 36,84 37,00 +2,75% 35,81 37,00 36,75 35,86 37,00 18 543.996
5/3/2024 35,77 36,01 -0,99% 35,77 36,84 36,03 35,75 36,85 22 854.070
4/3/2024 36,11 36,37 +0,75% 35,56 36,83 36,25 36,16 36,37 67 3.596.953
1/3/2024 34,99 36,10 +2,30% 34,99 36,15 35,70 35,22 36,11 46 1.456.630
29/2/2024 35,41 35,29 -0,84% 35,26 35,74 35,49 35,28 35,50 31 936.983
28/2/2024 35,43 35,59 +1,66% 34,96 35,95 35,49 35,06 35,82 58 1.696.542
27/2/2024 35,11 35,01 +0,03% 34,98 35,70 35,20 35,00 35,35 33 1.140.572
26/2/2024 35,47 35,00 +0,14% 34,70 35,73 35,14 34,99 35,00 72 1.883.700
23/2/2024 36,31 34,95 -2,94% 34,95 36,36 35,66 0,00 0,00 107 3.027.953
22/2/2024 36,26 36,01 -0,28% 35,70 36,27 35,91 35,76 36,01 53 1.526.338
21/2/2024 35,86 36,11 +0,84% 35,86 36,20 36,02 35,85 36,20 44 1.221.081
20/2/2024 36,25 35,81 -1,59% 35,81 36,25 36,06 35,76 35,81 32 541.034
19/2/2024 36,28 36,39 +0,66% 36,01 36,39 36,20 36,00 36,54 40 970.337
16/2/2024 36,30 36,15 -0,36% 35,90 36,50 36,23 36,00 36,49 31 822.518
15/2/2024 36,03 36,28 +2,17% 35,50 36,29 35,95 36,00 36,29 70 1.542.473
14/2/2024 35,58 35,51 -1,09% 35,50 36,25 35,88 35,60 36,25 61 1.216.407
9/2/2024 36,04 35,90 +0,31% 35,90 36,29 36,10 0,00 0,00 32 321.366
8/2/2024 36,05 35,79 -0,36% 35,51 36,05 35,75 35,59 35,80 41 539.934
7/2/2024 35,80 35,92 0,00% 35,60 36,06 35,74 35,81 35,95 34 396.753
6/2/2024 36,30 35,92 +0,08% 35,66 36,30 35,86 35,80 35,92 47 634.776
5/2/2024 36,02 35,89 -0,19% 35,65 36,24 36,00 35,65 36,30 49 543.600
2/2/2024 36,17 35,96 -0,66% 35,70 36,33 36,05 35,82 35,96 49 1.024.091
1/2/2024 36,30 36,20 -0,28% 36,20 36,55 36,32 36,17 36,19 26 395.940
31/1/2024 36,23 36,30 +0,58% 35,95 36,63 36,34 36,12 36,31 47 1.097.564
30/1/2024 36,19 36,09 +0,67% 35,90 36,23 36,12 35,99 36,09 29 924.921
29/1/2024 36,43 35,85 -1,59% 35,85 37,00 36,31 35,85 36,20 55 1.754.113
26/1/2024 36,34 36,43 +1,05% 35,75 37,11 36,51 36,07 36,59 62 1.402.197
25/1/2024 36,30 36,05 -0,69% 36,01 36,49 36,21 36,03 36,05 37 626.559
24/1/2024 36,27 36,30 0,00% 35,90 36,30 35,99 36,09 36,30 40 1.018.638
23/1/2024 36,60 36,30 -0,82% 36,30 36,71 36,49 36,28 36,87 48 1.288.355
22/1/2024 36,88 36,60 -0,44% 36,15 36,88 36,45 36,15 36,68 37 696.379
19/1/2024 36,66 36,76 -0,11% 36,46 36,88 36,69 36,28 36,88 28 341.230
18/1/2024 36,38 36,80 +1,32% 36,00 36,80 36,38 36,27 36,80 52 1.644.702
17/1/2024 36,87 36,32 -0,93% 36,25 36,88 36,45 36,32 36,85 55 1.567.645
16/1/2024 37,26 36,66 -1,40% 36,66 37,42 36,93 36,65 37,18 34 805.102
15/1/2024 36,59 37,18 +0,90% 36,00 37,36 36,92 36,75 37,20 65 1.624.505
12/1/2024 36,98 36,85 +0,41% 36,00 37,12 36,38 36,63 36,90 68 1.116.917
11/1/2024 37,00 36,70 -0,52% 36,60 37,01 36,71 36,50 36,70 29 690.222
10/1/2024 37,39 36,89 -0,67% 36,64 37,51 36,97 36,85 37,02 54 1.216.622
9/1/2024 37,48 37,14 -0,93% 36,07 37,49 36,77 36,80 37,14 83 2.136.615
8/1/2024 37,00 37,49 -1,34% 36,77 37,76 37,34 37,16 37,49 15 205.415
5/1/2024 37,01 38,00 +3,54% 36,65 38,00 37,22 36,99 38,39 61 2.233.532
4/1/2024 37,10 36,70 -2,11% 36,40 37,67 37,07 36,48 37,16 57 1.279.063
3/1/2024 36,95 37,49 +1,24% 36,84 37,49 37,13 36,87 37,58 54 1.032.392
2/1/2024 37,64 37,03 -0,19% 36,60 37,65 37,09 37,47 37,58 87 2.036.345
28/12/2023 37,49 37,10 -0,51% 36,01 37,50 36,90 36,73 37,11 54 1.121.979
27/12/2023 37,30 37,29 -0,56% 36,57 37,49 36,98 37,29 37,49 77 2.334.052
26/12/2023 36,60 37,50 +0,40% 36,60 37,70 37,38 37,30 37,50 35 639.210
22/12/2023 36,68 37,35 +2,67% 36,33 37,49 36,98 36,41 37,35 84 2.059.966
21/12/2023 36,83 36,38 -1,25% 36,38 36,84 36,51 36,34 36,55 61 2.293.289
20/12/2023 36,85 36,84 -0,03% 36,60 37,00 36,83 36,61 36,85 62 1.709.209
19/12/2023 36,99 36,85 +0,77% 36,70 36,99 36,84 36,77 36,85 30 493.766
18/12/2023 37,00 36,57 -1,16% 36,01 37,27 36,72 36,68 37,00 85 2.328.149
15/12/2023 37,89 37,00 -0,83% 37,00 37,98 37,65 37,00 37,58 42 1.596.659
14/12/2023 37,00 37,31 +0,87% 36,61 37,99 37,65 37,00 38,00 36 817.015
13/12/2023 36,75 36,99 +0,57% 36,50 36,99 36,67 36,65 37,05 38 1.067.238
12/12/2023 36,95 36,78 -0,30% 36,52 37,12 36,79 36,61 36,78 42 912.462
11/12/2023 37,00 36,89 +1,18% 36,46 37,19 36,93 36,61 37,20 49 956.588
8/12/2023 36,65 36,46 -0,49% 36,46 37,18 36,72 36,50 36,64 35 661.112
7/12/2023 36,00 36,64 +1,89% 36,00 37,58 36,69 36,64 37,18 42 722.827
6/12/2023 36,04 35,96 -0,66% 35,94 36,97 36,57 36,00 36,41 82 1.711.697
5/12/2023 36,59 36,20 -0,90% 36,01 37,09 36,34 36,15 36,45 108 2.689.578
4/12/2023 37,93 36,53 -2,59% 36,45 37,93 36,91 36,50 37,19 133 3.565.574
1/12/2023 37,88 37,50 +0,11% 37,13 38,35 37,70 37,50 38,35 86 2.458.191
30/11/2023 37,24 37,46 -0,61% 37,13 39,00 37,54 37,27 37,90 86 2.530.687
29/11/2023 37,98 37,69 -0,79% 37,39 37,98 37,62 37,24 37,50 37 1.045.931
28/11/2023 37,40 37,99 +2,26% 37,11 38,26 37,71 37,52 37,80 41 886.367
27/11/2023 37,51 37,15 +0,41% 37,00 39,00 37,40 37,15 37,49 61 1.511.288
24/11/2023 37,99 37,00 -2,48% 37,00 38,30 37,53 37,00 37,86 72 1.827.782
23/11/2023 37,30 37,94 -1,68% 37,03 38,01 37,39 37,05 37,95 65 1.323.923
22/11/2023 38,00 38,59 +1,42% 37,21 38,59 37,71 37,50 38,59 124 3.100.454
21/11/2023 38,11 38,05 -0,16% 37,92 39,03 38,35 37,92 38,13 76 1.495.954
20/11/2023 38,23 38,11 +0,82% 37,83 38,90 38,11 38,13 38,28 53 948.959
17/11/2023 38,15 37,80 -0,58% 37,50 38,93 37,94 37,70 38,21 167 4.124.155
16/11/2023 39,22 38,02 -2,94% 37,95 39,22 38,21 38,02 38,15 160 5.028.825
14/11/2023 39,30 39,17 -0,18% 39,17 40,77 39,55 39,17 39,60 91 2.974.672
13/11/2023 39,00 39,24 -0,68% 37,73 39,87 38,52 39,00 39,40 136 4.130.387
10/11/2023 40,00 39,51 -1,91% 39,44 40,39 39,71 39,51 39,87 86 2.724.683
9/11/2023 40,43 40,28 -0,54% 39,98 40,74 40,30 40,28 40,43 42 1.454.868
8/11/2023 41,76 40,50 -2,55% 40,00 42,13 40,43 40,05 40,20 63 1.358.579
7/11/2023 41,31 41,56 +0,75% 40,76 41,56 41,13 40,96 41,76 48 719.827
6/11/2023 41,72 41,25 +0,59% 40,27 42,14 41,16 40,86 41,56 64 2.206.239
3/11/2023 40,00 41,01 +1,64% 40,00 42,98 41,39 41,00 41,97 87 2.550.128
1/11/2023 40,02 40,35 -3,12% 40,02 41,55 40,49 40,35 40,65 70 2.122.027
31/10/2023 42,16 41,65 +0,12% 39,79 42,16 40,58 40,92 41,65 90 1.716.612
30/10/2023 41,97 41,60 -0,05% 40,75 42,09 41,58 41,60 42,00 35 1.181.143
27/10/2023 42,00 41,62 +0,26% 41,07 42,00 41,52 41,35 41,94 35 1.096.356
26/10/2023 42,00 41,51 -1,73% 40,65 42,00 41,35 41,00 41,56 41 1.029.842
25/10/2023 42,59 42,24 -2,45% 41,00 42,79 41,81 42,24 42,25 51 1.266.908
24/10/2023 42,70 43,30 +2,24% 41,32 43,30 42,57 42,50 43,30 61 1.647.643
23/10/2023 39,39 42,35 +6,94% 39,39 42,60 41,27 42,13 42,35 65 2.435.284
20/10/2023 40,89 39,60 -2,37% 39,60 41,34 40,48 39,60 40,20 52 939.186
19/10/2023 40,56 40,56 0,00% 39,98 40,56 40,16 40,56 40,89 30 1.317.263
18/10/2023 41,17 40,56 -0,54% 39,85 41,47 40,44 40,56 40,89 86 3.300.504
17/10/2023 42,59 40,78 -4,52% 40,77 42,59 41,06 40,78 41,00 60 1.281.355
16/10/2023 41,52 42,71 +1,69% 41,00 42,71 41,62 41,51 42,75 47 1.440.146
13/10/2023 42,74 42,00 -0,71% 41,42 42,74 41,96 41,71 42,15 29 910.733
11/10/2023 42,50 42,30 -0,24% 41,59 42,74 42,15 41,50 42,75 57 1.462.677
10/10/2023 41,51 42,40 +0,98% 41,13 42,56 41,71 42,00 42,50 65 1.826.975
9/10/2023 43,44 41,99 -3,36% 41,46 43,44 42,15 41,70 41,99 96 3.785.952
6/10/2023 42,49 43,45 +0,79% 39,96 44,38 42,96 43,01 43,84 114 3.596.382
5/10/2023 44,74 43,11 -4,37% 42,80 45,08 43,70 43,11 43,55 82 2.312.172
4/10/2023 44,42 45,08 -0,09% 44,04 45,83 44,86 44,18 45,56 82 2.490.201
3/10/2023 47,20 45,12 -4,49% 44,53 47,54 45,60 44,65 45,15 112 4.716.003
2/10/2023 48,90 47,24 -2,74% 46,52 48,90 47,13 46,70 47,25 64 3.162.972
29/9/2023 48,24 48,57 +3,74% 48,22 48,92 48,65 48,56 48,90 47 1.795.350
28/9/2023 46,18 46,82 +1,36% 45,80 48,53 47,70 46,79 48,92 75 3.792.724
27/9/2023 47,80 46,19 -3,35% 46,12 48,25 46,96 46,00 46,19 51 2.066.637
26/9/2023 47,00 47,79 +1,10% 46,60 47,97 47,61 47,71 47,95 60 2.594.965
25/9/2023 47,50 47,27 -1,32% 47,18 47,75 47,46 47,45 47,69 45 1.798.774
22/9/2023 46,29 47,90 +1,94% 46,02 47,91 47,27 46,51 47,90 54 2.737.237
21/9/2023 47,12 46,99 -0,13% 45,55 47,30 46,21 46,62 47,00 31 1.307.775
20/9/2023 45,40 47,05 +3,45% 45,20 47,05 46,51 46,55 47,05 55 2.390.738
19/9/2023 45,43 45,48 +2,66% 44,27 45,48 44,69 44,30 45,48 30 2.167.561
18/9/2023 44,94 44,30 -0,49% 43,80 45,85 44,27 43,92 44,90 47 2.169.348
15/9/2023 45,99 44,52 -1,31% 44,01 46,48 45,40 44,47 44,98 20 958.017
14/9/2023 46,00 45,11 -1,93% 44,61 46,68 45,27 45,11 45,45 67 3.666.909
13/9/2023 45,71 46,00 +1,10% 43,51 47,09 46,04 45,80 46,95 126 8.559.915
12/9/2023 39,61 45,50 +11,52% 39,61 45,50 42,52 43,00 45,50 111 4.077.814
11/9/2023 40,01 40,80 -0,49% 39,79 40,99 40,27 40,06 41,00 48 3.233.893
8/9/2023 41,10 41,00 -0,85% 40,11 41,10 40,75 40,50 41,10 33 1.516.265
6/9/2023 42,77 41,35 -3,64% 41,35 43,20 41,81 41,30 41,97 43 2.015.645
5/9/2023 44,50 42,91 -0,63% 41,18 44,50 42,25 42,35 42,91 87 4.871.480
4/9/2023 39,64 43,18 +8,93% 39,64 44,07 42,16 43,18 44,21 139 6.531.306
1/9/2023 38,84 39,64 +4,04% 38,09 39,95 39,22 39,21 39,95 89 3.737.768
31/8/2023 38,47 38,10 +0,53% 37,50 38,63 38,03 37,50 38,10 38 977.377
30/8/2023 37,32 37,90 +1,55% 37,31 38,70 38,11 37,90 38,05 62 1.448.431
29/8/2023 35,43 37,32 +5,63% 35,43 37,32 36,34 36,71 37,32 78 2.413.228
28/8/2023 35,34 35,33 +0,66% 35,06 35,66 35,43 35,21 35,33 77 1.892.294
25/8/2023 35,32 35,10 -1,68% 34,66 35,83 35,08 34,75 35,10 85 2.339.994
24/8/2023 38,34 35,70 -5,15% 35,60 38,34 36,48 35,40 35,71 60 1.568.765
23/8/2023 37,69 37,64 +0,91% 37,16 38,18 37,58 37,01 37,65 28 732.868
22/8/2023 37,14 37,30 +3,12% 36,40 37,50 37,09 37,26 37,30 56 1.914.210
21/8/2023 35,35 36,17 +3,34% 35,00 37,17 36,35 36,17 36,92 72 2.672.241
18/8/2023 33,90 35,00 -0,20% 33,90 35,61 34,88 34,70 35,35 73 1.628.997
17/8/2023 35,75 35,07 -0,14% 33,85 36,57 35,23 34,34 35,07 99 3.889.922
16/8/2023 36,12 35,12 -1,71% 34,65 36,12 35,10 35,10 35,74 263 6.364.048
15/8/2023 36,02 35,73 -2,11% 35,00 37,04 35,68 35,55 35,73 135 3.429.702
14/8/2023 39,22 36,50 -5,54% 36,02 39,22 36,82 36,22 36,50 215 6.252.554
11/8/2023 41,92 38,64 -7,89% 38,56 42,25 39,45 38,64 39,25 213 5.716.684
10/8/2023 41,41 41,95 +3,07% 40,70 41,96 41,40 41,70 41,97 47 1.552.873
9/8/2023 41,36 40,70 +0,12% 40,60 41,85 41,10 40,72 40,81 69 2.079.726
8/8/2023 41,99 40,65 -2,40% 40,55 41,99 41,02 40,58 40,70 110 3.832.092
7/8/2023 43,54 41,65 -2,69% 41,65 43,55 42,61 41,63 41,99 62 2.246.066
4/8/2023 43,34 42,80 -1,25% 42,67 44,08 43,38 42,37 42,80 42 1.457.793
3/8/2023 43,86 43,34 -0,44% 43,34 44,24 43,86 43,34 43,47 29 833.466
2/8/2023 43,00 43,53 -0,39% 42,62 44,13 43,08 43,20 43,86 38 922.032
1/8/2023 43,87 43,70 -1,69% 43,70 44,30 43,96 43,55 43,70 34 1.191.554
31/7/2023 43,87 44,45 -0,38% 43,81 44,61 44,08 44,02 44,62 34 1.569.381
28/7/2023 44,36 44,62 +3,12% 43,48 44,82 44,36 43,60 44,62 38 718.739
27/7/2023 44,66 43,27 -3,13% 43,27 44,74 44,16 43,27 44,09 39 1.152.636
26/7/2023 43,44 44,67 +3,14% 42,62 44,82 44,11 44,45 44,67 117 3.303.981
25/7/2023 43,75 43,31 -2,54% 43,14 44,15 43,51 43,14 43,62 68 2.228.044
24/7/2023 43,73 44,44 +1,02% 43,35 44,94 44,08 44,13 44,18 56 1.952.815
21/7/2023 45,28 43,99 -3,59% 43,87 45,28 44,57 43,96 43,99 71 2.331.293
20/7/2023 46,35 45,63 -2,50% 43,44 46,35 45,23 44,73 45,63 63 2.709.410
19/7/2023 46,12 46,80 +2,86% 44,00 47,46 45,85 46,02 46,80 129 7.020.312
18/7/2023 41,20 45,50 +10,44% 40,83 46,55 43,97 45,50 46,48 142 10.425.377
17/7/2023 38,88 41,20 +6,19% 38,51 41,20 39,80 41,00 41,20 72 2.587.232
14/7/2023 38,12 38,80 +2,19% 38,01 38,93 38,65 38,16 38,80 48 2.222.462
13/7/2023 37,50 37,97 +2,35% 37,35 38,33 37,82 37,60 38,00 50 1.910.013
12/7/2023 37,96 37,10 -0,91% 37,08 38,30 37,69 37,09 37,11 56 2.325.977
11/7/2023 37,09 37,44 +0,81% 36,82 37,96 37,30 37,20 37,44 68 2.410.068
10/7/2023 36,66 37,14 +1,31% 36,41 37,14 36,90 37,03 37,14 55 1.911.630
7/7/2023 36,30 36,66 +4,15% 35,76 36,66 36,34 36,10 36,66 74 2.602.286
6/7/2023 36,05 35,20 -1,40% 35,20 36,35 35,55 35,20 35,73 92 2.357.037
5/7/2023 35,81 35,70 -0,06% 35,70 36,60 36,06 35,70 36,51 76 1.539.964
4/7/2023 36,47 35,72 -3,22% 35,01 37,13 36,38 35,71 37,06 86 2.419.929
3/7/2023 37,30 36,91 -1,05% 36,11 37,73 36,90 36,50 36,77 162 4.601.532
30/6/2023 37,10 37,30 +0,54% 37,10 37,70 37,40 37,30 37,44 57 2.637.036
29/6/2023 36,50 37,10 +3,31% 36,50 37,67 37,08 36,90 37,10 55 2.228.813
28/6/2023 37,43 35,91 -3,49% 35,91 37,70 36,43 35,91 36,52 88 2.674.388
27/6/2023 36,70 37,21 +2,76% 36,44 37,45 36,97 37,21 37,22 67 3.047.060
26/6/2023 36,81 36,21 -1,47% 36,21 37,77 36,89 36,21 37,11 101 3.689.895
23/6/2023 36,75 36,75 +0,55% 36,05 36,75 36,41 36,19 36,81 54 1.423.885
22/6/2023 36,77 36,55 -0,87% 35,96 37,14 36,57 36,73 36,75 49 1.484.826
21/6/2023 36,75 36,87 +1,79% 36,20 37,17 36,73 36,20 36,87 56 2.307.011
20/6/2023 35,91 36,22 +0,03% 35,08 37,06 35,94 36,22 36,64 62 1.966.113
19/6/2023 37,21 36,21 -3,67% 34,58 37,55 35,40 36,14 36,35 247 6.564.137
16/6/2023 38,08 37,59 +0,37% 36,91 38,38 37,40 37,37 37,60 87 2.143.068
15/6/2023 37,61 37,45 -0,72% 37,01 38,29 37,75 37,40 37,45 62 2.336.826
14/6/2023 36,99 37,72 +3,06% 36,12 38,03 37,14 37,21 37,73 94 3.915.146
13/6/2023 39,99 36,60 -12,57% 36,00 39,99 36,80 36,55 36,60 121 3.698.685
12/6/2023 41,61 41,86 -1,20% 41,18 42,65 41,73 41,65 41,76 121 6.105.374
9/6/2023 41,30 42,37 +2,37% 41,30 42,97 42,02 41,53 42,78 94 4.433.130
7/6/2023 41,45 41,39 +0,15% 41,00 42,30 41,65 41,33 41,88 79 3.753.030
6/6/2023 40,29 41,33 +2,58% 40,29 41,51 41,23 41,14 41,33 77 3.438.610
5/6/2023 39,97 40,29 +2,34% 39,00 40,53 40,08 40,30 40,72 107 5.171.449
2/6/2023 39,72 39,37 +0,97% 38,71 39,99 39,46 39,36 39,98 49 2.060.077
1/6/2023 39,68 38,99 -1,74% 37,98 39,88 38,89 38,72 39,72 65 2.146.904
31/5/2023 37,50 39,68 +5,67% 36,41 39,68 38,45 39,15 39,68 86 2.922.595
30/5/2023 38,59 37,55 -1,86% 36,90 38,78 37,84 37,55 38,79 61 2.694.501
29/5/2023 35,46 38,26 +8,23% 35,46 39,50 38,56 38,26 38,99 89 3.154.546
26/5/2023 36,00 35,35 -0,51% 35,33 36,20 35,93 35,35 36,50 52 1.505.713
25/5/2023 35,35 35,53 +1,51% 35,01 36,66 35,97 35,00 36,00 74 2.492.981
24/5/2023 33,45 35,00 +10,44% 32,47 35,37 34,13 34,65 34,99 155 4.236.492
23/5/2023 31,22 31,69 +1,51% 31,21 33,49 32,92 31,69 33,13 107 3.786.848
22/5/2023 30,10 31,22 +1,30% 30,10 31,31 30,92 30,76 31,22 73 943.263
19/5/2023 30,06 30,82 +2,05% 30,06 31,22 30,54 30,72 30,92 67 1.383.862
18/5/2023 30,09 30,20 +0,73% 29,99 30,68 30,17 30,06 30,31 56 1.291.297
17/5/2023 30,39 29,98 -0,07% 29,71 30,41 30,04 29,76 30,40 84 2.054.835
16/5/2023 30,73 30,00 -0,40% 29,10 30,73 29,52 29,40 30,00 104 2.229.154
15/5/2023 30,67 30,12 -1,79% 29,95 31,58 30,38 29,89 30,12 97 3.285.055
12/5/2023 31,99 30,67 -3,13% 30,54 32,00 30,90 30,67 30,99 90 2.407.323
11/5/2023 32,87 31,66 -5,63% 31,12 32,87 31,81 31,66 31,95 67 2.227.248
10/5/2023 33,49 33,55 -0,68% 32,90 33,82 33,38 33,44 33,55 124 4.843.515
9/5/2023 32,90 33,78 +2,18% 32,60 33,79 33,35 33,29 33,80 98 3.895.957
8/5/2023 32,72 33,06 +1,75% 32,59 33,36 32,98 32,56 33,07 85 2.434.562
5/5/2023 32,48 32,49 +1,85% 31,00 32,72 32,19 31,50 32,50 98 2.408.064
4/5/2023 32,00 31,90 -0,99% 31,49 32,52 31,97 31,48 32,49 39 1.358.815
3/5/2023 30,30 32,22 +6,34% 30,30 32,22 31,61 30,56 32,22 40 948.305
2/5/2023 32,49 30,30 -3,19% 30,30 32,49 31,40 30,30 31,80 76 2.521.550
28/4/2023 33,57 31,30 -6,60% 31,30 33,58 32,43 31,36 32,39 31 661.709
27/4/2023 33,34 33,51 +0,54% 33,25 33,83 33,52 33,50 33,64 31 898.534
26/4/2023 32,59 33,33 +4,71% 32,07 33,33 32,69 32,97 33,34 71 2.206.995
25/4/2023 30,30 31,83 +5,05% 30,30 32,11 31,12 31,82 32,16 66 1.603.046
24/4/2023 30,10 30,30 +1,00% 30,10 31,68 30,93 30,30 31,52 96 1.946.087
20/4/2023 29,41 30,00 -0,83% 29,41 30,54 30,10 29,89 30,51 49 1.327.580
19/4/2023 30,25 30,25 -1,43% 29,70 30,67 30,00 30,15 30,50 60 978.151

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.