O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

CYRE3F - CYRELA REALT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 28,90 28,29 -1,84% 28,29 28,94 28,45 28,29 28,47 1.018 33.008.290
5/9/2025 28,25 28,82 +1,73% 28,19 29,35 28,95 28,82 29,09 1.111 40.504.743
4/9/2025 27,60 28,33 +3,32% 27,43 28,33 28,00 28,07 28,33 760 28.333.639
3/9/2025 27,80 27,42 -0,69% 27,40 28,00 27,57 27,42 27,49 842 23.214.004
2/9/2025 27,75 27,61 -0,68% 27,27 27,89 27,59 27,61 27,89 2.229 33.566.727
1/9/2025 28,27 27,80 -2,11% 27,80 28,55 28,09 27,80 27,93 1.204 35.117.346
29/8/2025 27,80 28,40 +1,32% 27,73 28,40 28,18 28,16 28,40 1.189 34.535.228
28/8/2025 27,15 28,03 +3,81% 27,14 28,42 28,01 27,90 28,03 1.827 46.537.720
27/8/2025 26,56 27,00 +1,09% 26,51 27,10 26,90 26,95 27,00 1.296 30.078.250
26/8/2025 26,52 26,71 +1,17% 26,01 26,85 26,59 26,43 26,71 791 22.851.804
25/8/2025 26,23 26,40 +0,61% 26,00 27,03 26,64 26,40 26,58 1.787 46.445.535
22/8/2025 24,60 26,24 +7,23% 24,50 26,28 25,64 26,20 26,24 1.677 33.765.967
21/8/2025 24,58 24,47 -0,97% 24,23 24,75 24,55 24,47 24,70 638 15.763.771
20/8/2025 25,03 24,71 +0,20% 24,48 25,03 24,65 24,55 24,71 691 17.438.435
19/8/2025 25,27 24,66 -3,63% 24,60 25,27 24,78 24,65 24,66 1.099 24.021.488
18/8/2025 25,67 25,59 -0,62% 25,35 26,13 25,82 25,53 25,59 1.043 41.560.453
15/8/2025 24,50 25,75 +1,50% 24,12 25,90 25,32 25,56 25,75 1.340 29.551.872
14/8/2025 24,64 25,37 +3,13% 24,41 25,40 25,13 25,00 25,37 831 27.372.132
13/8/2025 25,35 24,60 -2,07% 24,44 25,39 24,69 24,50 24,60 1.217 31.666.674
12/8/2025 24,83 25,12 +1,45% 24,83 25,40 25,22 25,12 25,29 949 22.692.973
11/8/2025 24,94 24,76 -1,75% 24,76 25,15 24,96 24,75 24,76 708 18.310.218
8/8/2025 24,75 25,20 +1,74% 24,75 25,60 25,32 25,11 25,20 829 23.776.629
7/8/2025 24,70 24,77 -0,40% 24,66 25,36 25,01 24,77 24,98 1.003 39.089.540
6/8/2025 24,23 24,87 +2,68% 24,06 24,97 24,64 24,75 24,87 883 24.822.875
5/8/2025 24,03 24,22 -0,21% 23,84 24,30 24,13 24,04 24,22 844 20.005.430
4/8/2025 24,70 24,27 -0,53% 23,88 24,82 24,18 24,02 24,27 1.087 25.272.759
1/8/2025 24,36 24,40 -0,85% 24,36 25,15 24,67 24,40 24,49 1.206 25.856.441
31/7/2025 24,68 24,61 +0,41% 24,07 24,68 24,45 24,37 24,61 1.198 23.577.724
30/7/2025 24,27 24,51 +0,20% 24,20 24,94 24,52 24,51 24,66 717 20.651.081
29/7/2025 24,40 24,46 +0,87% 24,30 24,77 24,59 24,46 24,68 694 18.373.998
28/7/2025 25,24 24,25 -4,60% 24,12 25,40 24,53 24,25 24,30 1.113 25.737.666
25/7/2025 24,98 25,42 +1,72% 24,94 25,47 25,33 25,23 25,42 634 19.412.769
24/7/2025 25,62 24,99 -3,21% 24,84 25,84 25,13 24,95 24,99 1.441 26.613.541
23/7/2025 25,71 25,82 0,00% 25,58 26,22 25,92 25,82 25,93 1.079 32.162.722
22/7/2025 26,33 25,82 -1,75% 25,59 26,54 26,09 25,65 25,82 867 23.690.684
21/7/2025 26,50 26,28 -1,94% 26,24 26,96 26,52 26,28 26,35 2.131 25.253.361
18/7/2025 26,98 26,80 -0,59% 26,54 27,00 26,77 26,54 26,80 747 29.010.815
17/7/2025 26,50 26,96 +0,63% 26,39 26,96 26,75 26,80 26,96 842 27.737.003
16/7/2025 26,30 26,79 +1,52% 26,10 26,79 26,49 26,59 26,79 1.119 25.807.798
15/7/2025 25,46 26,39 +3,41% 25,46 26,52 26,20 26,32 26,39 1.051 26.311.597
14/7/2025 25,51 25,52 -1,81% 25,25 25,76 25,54 25,52 25,61 921 23.391.062
11/7/2025 25,32 25,99 +1,72% 25,32 26,00 25,76 25,85 25,99 964 24.758.666
10/7/2025 25,30 25,55 -1,54% 24,71 25,61 25,29 25,25 25,55 1.293 27.055.916
9/7/2025 25,98 25,95 +0,31% 25,47 26,18 25,80 25,78 25,95 829 32.318.155
8/7/2025 25,66 25,87 +1,85% 25,45 26,03 25,78 25,73 25,87 967 20.917.917
7/7/2025 26,01 25,40 -2,91% 25,40 26,19 25,63 25,40 25,64 1.357 23.848.354
4/7/2025 25,81 26,16 +0,65% 25,69 26,17 25,99 25,96 26,16 693 19.742.921
3/7/2025 25,90 25,99 +1,40% 25,79 26,23 26,05 25,99 26,16 921 23.383.757
2/7/2025 26,30 25,63 -3,17% 25,56 26,78 25,91 25,63 25,85 1.625 30.404.582
1/7/2025 26,30 26,47 +0,80% 26,20 26,95 26,58 26,47 26,68 1.703 38.563.035
30/6/2025 25,76 26,26 +3,30% 25,37 26,29 26,07 26,15 26,26 1.129 27.906.316
27/6/2025 25,89 25,42 -2,08% 25,34 25,90 25,57 25,42 25,70 854 20.248.664
26/6/2025 25,16 25,96 +3,55% 25,00 26,05 25,78 25,89 25,96 1.020 26.750.307
25/6/2025 25,80 25,07 -3,09% 25,02 25,80 25,26 25,03 25,07 1.135 23.070.471
24/6/2025 25,00 25,87 +2,29% 25,00 25,87 25,70 25,64 25,87 798 27.085.903
23/6/2025 25,26 25,29 -0,35% 25,04 25,42 25,28 25,29 25,31 1.668 32.122.088
20/6/2025 25,40 25,38 -1,51% 25,08 25,54 25,29 25,29 25,38 798 23.257.337
18/6/2025 25,30 25,77 +0,78% 25,11 25,77 25,48 25,60 25,77 1.058 26.445.858
17/6/2025 25,11 25,57 +1,75% 24,90 25,81 25,54 25,33 25,57 3.257 42.248.906
16/6/2025 24,55 25,13 +3,67% 24,41 25,20 24,95 25,13 25,22 1.225 23.544.941
13/6/2025 24,80 24,24 -1,90% 24,07 24,80 24,28 24,24 24,51 995 23.142.993
12/6/2025 24,64 24,71 +0,28% 24,47 24,87 24,65 24,71 24,80 657 21.142.537
11/6/2025 25,19 24,64 -2,76% 24,56 25,41 24,86 24,62 24,64 1.169 25.166.665
10/6/2025 25,19 25,34 +1,60% 24,95 25,49 25,26 25,13 25,34 732 22.781.650
9/6/2025 25,00 24,94 -0,72% 24,50 25,21 24,77 24,81 24,94 1.263 23.965.470
6/6/2025 25,33 25,12 -0,75% 25,03 25,70 25,23 25,12 25,31 601 21.989.149
5/6/2025 25,44 25,31 -0,51% 25,17 25,98 25,48 25,31 25,57 868 20.688.621
4/6/2025 25,74 25,44 -0,90% 25,24 26,15 25,71 25,34 25,44 1.109 28.375.068
3/6/2025 25,15 25,67 +2,64% 25,03 25,84 25,53 25,67 25,77 1.262 27.550.686
2/6/2025 24,99 25,01 +0,60% 24,80 25,44 25,09 25,01 25,20 1.452 28.919.248
30/5/2025 24,90 24,86 -0,16% 24,62 25,05 24,84 24,86 24,94 1.225 24.388.400
29/5/2025 25,54 24,90 -2,35% 24,65 25,60 25,00 24,86 24,90 1.033 25.143.733
28/5/2025 25,73 25,50 -0,62% 25,27 25,73 25,45 25,50 25,59 903 19.829.407
27/5/2025 25,39 25,66 +2,23% 25,15 25,79 25,56 25,66 25,72 1.062 21.604.733
26/5/2025 25,00 25,10 +1,41% 24,92 25,44 25,22 25,04 25,14 1.409 30.419.922
23/5/2025 24,56 24,75 +0,81% 23,67 25,10 24,54 24,75 24,97 1.029 27.954.242
22/5/2025 25,17 24,55 -3,16% 24,55 25,45 24,91 24,54 24,55 1.653 36.903.578
21/5/2025 26,40 25,35 -5,34% 25,10 26,61 25,59 25,29 25,35 1.885 38.946.257
20/5/2025 26,32 26,78 +2,53% 26,12 26,94 26,54 26,75 26,78 945 25.468.616
19/5/2025 26,23 26,12 -0,19% 25,68 26,49 26,19 26,12 26,38 1.386 36.225.136
16/5/2025 24,90 26,17 +2,99% 24,26 26,24 25,52 26,10 26,17 2.008 34.267.182
15/5/2025 25,00 25,41 +2,25% 24,96 25,41 25,21 25,34 25,41 718 16.313.638
14/5/2025 25,05 24,85 -1,27% 24,62 25,70 25,13 24,63 24,85 1.158 23.735.189
13/5/2025 25,55 25,17 -1,68% 24,98 25,99 25,43 25,04 25,24 1.553 26.694.537
12/5/2025 26,12 25,60 -1,65% 25,27 26,20 25,57 25,34 25,60 1.431 26.747.517
9/5/2025 26,00 26,03 -0,84% 25,80 26,47 26,17 26,03 26,25 707 25.703.041
8/5/2025 25,25 26,25 +4,46% 25,04 26,56 26,00 26,08 26,25 2.975 144.257.128
7/5/2025 24,95 25,13 +0,32% 24,51 25,13 24,83 24,83 25,13 925 26.696.655
6/5/2025 24,59 25,05 +2,79% 24,45 25,05 24,82 24,80 25,05 1.141 22.640.014
5/5/2025 24,24 24,37 -0,12% 24,06 24,68 24,37 24,37 24,54 1.269 25.179.042
2/5/2025 24,80 24,40 +0,25% 24,21 24,88 24,47 24,40 24,61 1.094 26.401.946
29/4/2025 25,06 24,34 -2,37% 24,21 25,11 24,53 24,25 24,34 998 28.165.698
28/4/2025 24,47 24,93 -2,62% 24,40 25,41 24,98 24,93 25,20 1.541 46.200.659
25/4/2025 26,99 25,60 -4,16% 25,10 26,99 25,58 25,54 25,60 2.591 50.764.267
24/4/2025 25,78 26,71 +3,61% 25,78 27,04 26,68 26,71 26,93 1.483 33.961.234
23/4/2025 26,21 25,78 -1,04% 25,78 26,45 26,12 25,78 25,90 1.033 27.706.413
22/4/2025 25,50 26,05 +1,96% 25,50 26,25 25,98 26,05 26,19 1.361 41.536.897
17/4/2025 25,25 25,55 +1,51% 25,12 25,78 25,48 25,47 25,55 703 21.492.913
16/4/2025 25,60 25,17 -2,21% 25,17 25,66 25,34 25,17 25,43 888 19.912.462
15/4/2025 24,91 25,74 +2,55% 24,87 25,75 25,44 25,55 25,74 1.110 21.537.754
14/4/2025 25,16 25,10 +1,17% 24,98 25,44 25,21 25,10 25,38 2.282 34.047.178
11/4/2025 24,74 24,81 +0,85% 23,99 24,93 24,48 24,81 24,91 945 27.763.365
10/4/2025 24,99 24,60 -0,16% 24,44 24,99 24,69 24,50 24,60 1.510 26.059.088
9/4/2025 24,16 24,64 +0,37% 24,08 25,23 24,65 24,64 24,84 1.393 27.606.161
8/4/2025 24,08 24,55 +2,33% 24,08 25,05 24,73 24,47 24,55 783 22.083.442
7/4/2025 23,91 23,99 -0,91% 23,75 25,00 24,21 23,99 24,30 1.136 24.321.421
4/4/2025 24,86 24,21 -4,46% 24,11 25,29 24,43 24,21 24,46 770 19.311.944
3/4/2025 23,96 25,34 +5,76% 23,49 25,38 25,01 25,11 25,34 1.342 36.650.763
2/4/2025 24,17 23,96 -1,03% 23,95 24,57 24,20 23,96 24,12 998 21.506.944
1/4/2025 23,85 24,21 +1,72% 23,60 24,44 24,17 23,99 24,21 814 26.195.833
31/3/2025 24,18 23,80 -1,77% 23,75 24,41 24,00 23,80 23,87 1.051 18.934.146
28/3/2025 24,00 24,23 +0,75% 23,92 24,65 24,27 24,23 24,30 670 20.635.645
27/3/2025 24,00 24,05 +0,75% 23,87 24,34 24,12 24,05 24,25 903 22.603.424
26/3/2025 23,74 23,87 +0,34% 23,62 24,37 24,06 23,87 24,12 794 17.863.587
25/3/2025 23,55 23,79 +1,88% 23,31 24,08 23,79 23,65 23,79 775 19.629.964
24/3/2025 23,90 23,35 -2,22% 23,23 24,02 23,62 23,35 23,39 986 20.164.778
21/3/2025 23,87 23,88 +0,29% 23,41 24,44 24,00 23,87 23,88 1.166 36.020.846
20/3/2025 24,02 23,81 -1,77% 23,64 24,67 24,21 23,81 23,98 1.286 28.847.685
19/3/2025 23,42 24,24 +3,59% 23,40 24,24 23,98 24,04 24,24 1.059 30.828.873
18/3/2025 23,20 23,40 +1,17% 23,01 23,90 23,57 23,40 23,60 966 24.638.313
17/3/2025 22,98 23,13 +1,09% 22,82 23,41 23,17 23,13 23,34 1.301 25.240.037
14/3/2025 22,49 22,88 +1,73% 22,49 23,25 22,97 22,88 23,01 1.466 32.236.293
13/3/2025 22,24 22,49 +1,31% 21,94 22,75 22,45 22,49 22,67 1.286 22.315.742
12/3/2025 21,46 22,20 +3,40% 21,46 22,43 22,10 22,20 22,43 501 24.533.477
11/3/2025 21,35 21,47 +0,09% 21,17 21,72 21,46 21,47 21,70 966 13.855.712
10/3/2025 21,76 21,45 -1,29% 21,45 21,90 21,67 21,45 21,57 976 18.686.924
7/3/2025 21,10 21,73 +3,28% 20,74 21,99 21,59 21,73 21,90 628 18.893.302
6/3/2025 20,88 21,04 +2,04% 20,58 21,80 21,36 21,04 21,34 1.277 18.750.006
5/3/2025 20,50 20,62 -0,39% 20,21 21,26 20,74 20,62 20,85 692 13.551.311
28/2/2025 21,20 20,70 -2,54% 20,51 21,52 20,92 20,70 20,97 884 19.893.713
27/2/2025 21,15 21,24 -0,05% 21,15 21,56 21,33 21,24 21,50 526 14.138.063
26/2/2025 21,85 21,25 -3,01% 21,25 22,13 21,47 21,25 21,52 759 16.842.662
25/2/2025 21,45 21,91 +1,91% 21,45 22,08 21,82 21,78 21,91 670 18.805.579
24/2/2025 22,40 21,50 -4,10% 21,50 22,54 21,88 21,50 21,74 1.195 25.001.881
21/2/2025 22,25 22,42 +0,95% 22,18 22,59 22,43 22,42 22,59 928 32.605.927
20/2/2025 22,21 22,21 -0,09% 21,97 22,49 22,18 22,21 22,49 757 15.733.199
19/2/2025 22,40 22,23 -0,89% 22,05 22,40 22,19 22,10 22,23 791 19.909.155
18/2/2025 22,46 22,43 -1,62% 22,20 22,72 22,44 22,43 22,60 793 22.183.427
17/2/2025 21,80 22,80 +5,12% 21,45 22,87 22,58 22,61 22,80 1.435 43.639.412
14/2/2025 21,15 21,69 +2,55% 21,15 21,99 21,68 21,69 21,79 1.478 30.663.396
13/2/2025 21,01 21,15 +0,57% 20,70 21,15 20,97 21,14 21,15 427 12.205.755
12/2/2025 20,89 21,03 -0,85% 20,49 21,04 20,82 20,74 21,03 1.130 21.547.819
11/2/2025 20,52 21,21 +2,86% 20,52 21,27 21,07 21,05 21,21 988 16.459.407
10/2/2025 20,48 20,62 +0,49% 20,48 20,89 20,67 20,62 20,82 1.023 23.469.032
7/2/2025 21,00 20,52 -1,91% 20,22 21,24 20,67 20,36 20,52 875 20.301.228
6/2/2025 20,61 20,92 +0,05% 20,59 21,11 20,93 20,92 21,00 515 20.773.054
5/2/2025 20,67 20,91 +1,46% 20,31 20,91 20,67 20,77 20,91 971 16.111.534
4/2/2025 20,59 20,61 -0,29% 20,44 20,90 20,71 20,61 20,89 1.122 17.075.459
3/2/2025 20,11 20,67 +1,72% 19,74 20,85 20,62 20,67 20,84 1.391 27.556.649
31/1/2025 20,38 20,32 +0,10% 20,30 20,82 20,53 20,32 20,40 1.024 21.169.741
30/1/2025 19,76 20,30 +4,64% 19,68 20,50 20,25 20,30 20,49 730 25.132.424
29/1/2025 19,30 19,40 +0,52% 19,20 19,66 19,42 19,40 19,58 501 16.152.898
28/1/2025 19,64 19,30 -1,73% 19,29 19,64 19,44 19,30 19,57 520 14.246.808
27/1/2025 18,55 19,64 +5,59% 18,53 19,64 19,38 19,50 19,64 765 32.085.366
24/1/2025 18,46 18,60 -0,53% 18,40 18,95 18,73 18,60 18,80 603 19.223.835
23/1/2025 18,56 18,70 +0,65% 18,34 18,87 18,63 18,52 18,70 439 15.242.761
22/1/2025 18,22 18,58 +2,03% 18,08 18,89 18,57 18,58 18,71 638 18.796.642
21/1/2025 17,95 18,21 +1,11% 17,78 18,35 18,18 18,21 18,35 454 11.654.245
20/1/2025 17,87 18,01 +1,12% 17,62 18,30 18,03 18,01 18,30 717 19.719.910
17/1/2025 18,08 17,81 +0,74% 17,62 18,11 17,86 17,81 17,97 698 20.570.398
16/1/2025 17,94 17,68 -1,61% 17,63 18,07 17,81 17,68 17,87 573 17.587.813
15/1/2025 16,90 17,97 +6,96% 16,73 17,97 17,49 17,82 17,97 991 22.272.813
14/1/2025 16,49 16,80 +3,00% 16,26 16,80 16,57 16,61 16,80 561 12.175.216
13/1/2025 16,37 16,31 -0,37% 16,22 16,53 16,35 16,31 16,49 730 17.589.604
10/1/2025 16,55 16,37 -0,79% 16,17 16,55 16,32 16,31 16,37 345 8.366.621
9/1/2025 16,27 16,50 +1,73% 16,16 16,70 16,46 16,50 16,71 412 10.111.340
8/1/2025 16,84 16,22 -3,91% 16,12 16,84 16,30 16,22 16,45 825 16.565.329
7/1/2025 16,74 16,88 +0,24% 16,71 17,07 16,85 16,73 16,88 631 12.302.141
6/1/2025 16,51 16,84 +1,75% 16,34 16,85 16,65 16,67 16,84 617 14.639.414
3/1/2025 16,57 16,55 -1,02% 16,31 16,71 16,48 16,44 16,55 593 14.807.524
2/1/2025 16,80 16,72 -1,24% 16,26 17,15 16,58 16,72 16,94 966 22.604.868
30/12/2024 17,12 16,93 -0,82% 16,93 17,32 17,04 16,93 17,05 558 11.246.680
27/12/2024 17,09 17,07 -0,18% 16,96 17,35 17,05 17,07 17,27 934 31.097.336
26/12/2024 17,50 17,10 -1,10% 17,10 17,50 17,21 17,10 17,28 543 13.843.934
23/12/2024 17,98 17,29 -3,68% 17,29 18,01 17,53 17,29 17,59 734 15.591.040
20/12/2024 17,59 17,95 +1,36% 17,59 18,35 17,97 17,94 18,16 985 18.973.315
19/12/2024 17,00 17,71 +2,73% 16,99 17,72 17,43 17,60 17,71 601 15.419.645
18/12/2024 18,20 17,24 -6,20% 16,98 18,20 17,48 16,98 17,24 844 22.061.278
17/12/2024 17,82 18,38 +3,26% 17,76 18,39 18,06 18,27 18,38 927 21.146.833
16/12/2024 18,05 17,80 -1,11% 17,80 18,12 17,97 17,80 17,98 1.788 18.274.377
13/12/2024 18,25 18,00 -1,53% 17,98 18,40 18,18 18,00 18,27 542 14.898.069
12/12/2024 18,88 18,28 -5,14% 18,01 19,06 18,38 18,28 18,44 1.141 22.778.845
11/12/2024 18,40 19,27 +2,83% 18,40 19,94 19,19 19,27 19,43 1.062 39.342.869
10/12/2024 18,64 18,74 +1,57% 18,35 18,93 18,64 18,53 18,77 570 22.072.963
9/12/2024 18,60 18,45 -0,22% 18,25 18,92 18,40 18,25 18,45 816 23.006.199
6/12/2024 18,79 18,49 -1,65% 18,33 19,09 18,64 18,49 18,50 662 19.360.030
5/12/2024 18,85 18,80 +1,40% 18,60 19,28 18,89 18,77 18,80 1.302 24.483.417
4/12/2024 18,36 18,54 +0,71% 18,19 18,59 18,43 18,40 18,54 789 22.537.172
3/12/2024 18,53 18,41 +0,05% 18,15 18,65 18,32 18,24 18,41 981 22.901.313
2/12/2024 18,40 18,40 -1,08% 18,25 18,55 18,40 18,40 18,42 1.094 28.212.363
29/11/2024 18,50 18,60 +0,98% 17,81 18,80 18,28 18,48 18,60 1.904 65.734.503
28/11/2024 19,99 18,42 -8,54% 18,42 20,09 18,86 18,42 18,80 1.572 44.748.821
27/11/2024 21,58 20,14 -6,76% 20,13 21,66 20,60 20,14 20,32 2.287 35.907.977
26/11/2024 21,09 21,60 +3,75% 20,93 21,66 21,32 21,33 21,60 1.128 25.074.245
25/11/2024 21,10 20,82 -1,33% 20,72 21,41 21,15 20,82 21,32 878 22.545.053
22/11/2024 20,65 21,10 +3,43% 20,43 21,10 20,80 20,95 21,10 930 18.957.700
21/11/2024 20,70 20,40 -0,20% 20,40 20,79 20,54 20,40 20,59 604 17.576.223
19/11/2024 20,53 20,44 -0,29% 20,44 21,12 20,81 20,44 20,75 544 14.157.983
18/11/2024 21,30 20,50 -3,48% 20,50 21,40 20,75 20,50 20,88 1.118 24.056.493
14/11/2024 22,02 21,24 -2,61% 21,14 22,22 21,39 21,24 21,40 1.225 19.917.006
13/11/2024 21,80 21,81 +0,79% 21,50 22,05 21,80 21,81 21,95 1.374 24.416.809
12/11/2024 21,80 21,64 -1,37% 21,50 21,95 21,69 21,64 21,86 755 21.725.246
11/11/2024 21,57 21,94 +1,43% 21,36 22,03 21,78 21,88 21,94 578 25.333.086
8/11/2024 21,30 21,63 -0,92% 21,10 21,63 21,35 21,42 21,63 705 20.145.400
7/11/2024 21,90 21,83 -0,73% 21,40 22,40 21,86 21,67 21,83 871 25.741.742
6/11/2024 21,95 21,99 -1,83% 21,06 22,10 21,62 21,81 21,99 970 48.543.488
5/11/2024 21,95 22,40 +3,08% 21,56 22,40 22,02 21,94 22,40 1.290 28.118.665
4/11/2024 21,32 21,73 +2,36% 21,32 22,11 21,90 21,72 22,00 1.459 45.240.179
1/11/2024 21,65 21,23 -2,79% 21,23 22,01 21,43 21,23 21,41 851 23.203.112
31/10/2024 21,86 21,84 -0,64% 21,74 22,22 21,95 21,71 21,84 732 28.386.379
30/10/2024 21,42 21,98 +4,27% 21,23 21,98 21,68 21,63 21,98 930 24.438.990
29/10/2024 21,30 21,08 -0,38% 21,06 21,45 21,18 21,08 21,23 579 15.251.205
28/10/2024 21,36 21,16 -0,19% 21,13 21,59 21,26 21,16 21,33 543 19.173.062
25/10/2024 21,79 21,20 -2,08% 21,09 21,79 21,27 21,18 21,20 700 15.101.728
24/10/2024 21,30 21,65 +2,12% 20,88 21,68 21,32 21,51 21,65 982 24.316.200
23/10/2024 21,09 21,20 -1,26% 21,02 21,32 21,17 21,15 21,20 729 16.025.431
22/10/2024 21,37 21,47 +0,47% 21,11 21,54 21,31 21,20 21,48 868 15.271.116
21/10/2024 21,64 21,37 -1,29% 21,37 21,87 21,56 21,37 21,65 520 19.699.638
18/10/2024 21,93 21,65 +0,05% 21,64 22,25 21,78 21,63 21,65 659 19.690.157
17/10/2024 22,40 21,64 -5,09% 21,63 22,40 21,84 21,64 21,99 957 23.648.989
16/10/2024 21,91 22,80 +3,40% 21,90 22,80 22,45 22,21 22,80 1.919 43.988.484
15/10/2024 21,66 22,05 +1,29% 21,57 22,09 21,87 21,82 22,05 811 21.664.866
14/10/2024 21,35 21,77 +2,01% 21,27 21,84 21,61 21,77 21,83 1.127 25.137.418
11/10/2024 21,59 21,34 -2,33% 21,21 21,68 21,39 21,34 21,40 737 21.586.241
10/10/2024 21,80 21,85 +0,46% 21,39 21,94 21,74 21,69 21,85 881 24.156.687
9/10/2024 21,90 21,75 -0,41% 21,35 22,40 21,78 21,61 21,75 1.447 39.443.534
8/10/2024 21,30 21,84 +2,10% 20,99 21,84 21,60 21,75 21,84 1.226 30.892.137
7/10/2024 21,71 21,39 +0,90% 21,09 21,71 21,34 21,34 21,39 1.061 21.566.451
4/10/2024 21,23 21,20 -0,14% 20,76 21,36 21,12 21,12 21,20 786 19.705.379
3/10/2024 21,40 21,23 -1,67% 20,75 21,44 21,02 21,02 21,23 528 19.693.199
2/10/2024 20,62 21,59 +5,11% 20,62 21,67 21,46 21,58 21,59 1.123 30.288.045
1/10/2024 20,55 20,54 -0,53% 20,49 21,09 20,69 20,54 20,65 1.389 24.574.295
30/9/2024 20,52 20,65 -1,67% 20,37 20,80 20,58 20,64 20,65 732 19.351.836
26/9/2024 20,60 21,00 +2,39% 20,60 21,00 20,83 20,95 21,00 1.106 27.610.410
25/9/2024 20,36 20,51 +0,54% 20,36 20,96 20,62 20,42 20,51 992 22.341.194
24/9/2024 20,62 20,40 +0,39% 20,20 20,73 20,46 20,40 20,52 847 21.235.072
23/9/2024 20,89 20,32 -2,54% 19,82 20,92 20,19 20,20 20,32 1.690 31.623.151
20/9/2024 21,88 20,85 -4,92% 20,58 21,96 20,93 20,83 20,85 1.927 36.933.066
19/9/2024 22,22 21,93 -1,84% 21,78 22,52 22,08 21,90 21,93 808 26.523.249
18/9/2024 22,28 22,34 -0,49% 22,21 22,77 22,40 22,25 22,34 872 29.235.307
17/9/2024 22,33 22,45 +0,04% 22,05 22,47 22,36 22,34 22,45 867 22.142.001
16/9/2024 22,32 22,44 +0,22% 22,11 22,48 22,32 22,27 22,44 801 21.834.438
13/9/2024 21,52 22,39 +3,75% 21,52 22,39 22,19 22,08 22,39 1.061 28.948.885
12/9/2024 21,29 21,58 +0,09% 21,29 21,60 21,50 21,51 21,58 606 17.497.405
11/9/2024 21,25 21,56 +0,28% 21,25 21,64 21,50 21,53 21,56 535 18.090.727
10/9/2024 21,31 21,50 +0,09% 21,28 21,61 21,44 21,45 21,50 914 20.628.895
9/9/2024 21,51 21,48 -0,37% 21,47 21,85 21,60 21,48 21,55 750 20.733.566
6/9/2024 21,94 21,56 -0,92% 21,41 21,94 21,62 21,47 21,56 745 19.997.074
5/9/2024 21,54 21,76 +0,55% 21,47 21,82 21,70 21,70 21,76 734 23.772.630
4/9/2024 21,10 21,64 +1,88% 21,10 21,94 21,62 21,55 21,64 1.315 23.828.735
3/9/2024 21,60 21,24 -1,39% 21,01 21,64 21,32 21,04 21,24 1.509 27.803.103
2/9/2024 21,70 21,54 -2,75% 21,45 21,87 21,58 21,54 21,58 1.389 26.830.525
30/8/2024 22,20 22,15 -0,81% 21,50 22,21 21,86 21,65 22,15 933 26.350.703
29/8/2024 22,50 22,33 -1,93% 22,02 22,76 22,24 22,15 22,33 895 32.099.466
28/8/2024 22,67 22,77 +0,53% 22,18 22,78 22,55 22,66 22,77 837 22.756.640
27/8/2024 22,25 22,65 +0,53% 22,19 22,74 22,59 22,58 22,66 987 27.080.186
26/8/2024 22,57 22,53 -0,31% 22,29 22,73 22,44 22,47 22,53 973 22.022.101
23/8/2024 21,76 22,60 +4,97% 21,60 22,91 22,47 22,56 22,60 2.067 37.780.854
22/8/2024 22,39 21,53 -3,19% 21,44 22,39 21,68 21,53 21,54 1.211 25.159.352
21/8/2024 22,31 22,24 -0,71% 22,04 22,48 22,26 22,20 22,24 1.176 29.096.564
20/8/2024 21,80 22,40 +2,38% 21,58 22,40 22,07 22,18 22,40 1.423 24.826.408
19/8/2024 21,32 21,88 +2,48% 21,25 21,95 21,71 21,81 21,88 1.040 21.177.308
16/8/2024 22,12 21,35 -4,00% 21,29 22,48 21,67 21,35 21,38 1.615 27.454.835
15/8/2024 21,64 22,24 +3,20% 21,42 22,30 22,02 22,18 22,24 990 26.799.997
14/8/2024 21,30 21,55 +0,80% 21,00 21,71 21,52 21,55 21,67 939 23.239.494
13/8/2024 21,70 21,38 -0,88% 21,21 21,83 21,55 21,26 21,38 859 29.045.784
12/8/2024 21,92 21,57 -1,15% 21,45 21,99 21,70 21,57 21,64 1.043 26.353.120
9/8/2024 21,16 21,82 +5,11% 21,06 22,02 21,69 21,52 21,82 1.249 44.898.443
8/8/2024 20,36 20,76 +2,27% 20,22 20,76 20,55 20,61 20,76 1.284 29.238.845
7/8/2024 19,39 20,30 +5,18% 19,39 20,30 19,94 20,04 20,30 889 27.101.878
6/8/2024 19,45 19,30 -0,57% 19,02 19,67 19,21 19,27 19,30 845 25.112.588
5/8/2024 19,78 19,41 -2,17% 18,77 19,78 19,36 19,41 19,48 1.387 40.322.654
2/8/2024 19,55 19,84 +0,76% 19,55 20,39 20,03 19,84 19,94 1.134 32.442.765
1/8/2024 19,48 19,69 +0,31% 19,33 20,07 19,78 19,50 19,69 1.301 33.839.718
31/7/2024 19,20 19,63 +2,29% 19,10 19,63 19,44 19,58 19,63 737 24.186.727
30/7/2024 19,50 19,19 -1,69% 19,18 19,56 19,31 19,19 19,20 734 20.866.253
29/7/2024 19,80 19,52 -0,15% 19,41 19,98 19,58 19,52 19,72 511 17.345.142
26/7/2024 19,57 19,55 +0,51% 19,41 19,78 19,61 19,55 19,77 638 21.388.288
25/7/2024 19,61 19,45 -1,27% 19,45 19,87 19,62 19,45 19,72 596 19.080.144
24/7/2024 20,13 19,70 -1,50% 19,63 20,13 19,76 19,70 19,87 739 20.822.999
23/7/2024 20,70 20,00 -3,05% 20,00 20,84 20,32 20,00 20,25 929 18.590.681
22/7/2024 20,05 20,63 +3,88% 20,05 20,74 20,53 20,63 20,65 1.030 21.436.654
19/7/2024 19,93 19,86 -0,10% 19,86 20,41 20,17 19,86 20,05 729 19.527.033
18/7/2024 20,66 19,88 -4,10% 19,72 20,67 20,04 19,86 19,88 1.217 33.083.062
17/7/2024 21,00 20,73 -0,86% 20,65 21,09 20,85 20,65 20,73 985 23.827.878
16/7/2024 20,57 20,91 +1,41% 20,43 20,91 20,73 20,74 20,91 1.125 22.049.941
15/7/2024 20,27 20,62 +1,58% 20,15 20,62 20,40 20,39 20,62 1.059 21.585.694
12/7/2024 21,12 20,30 -4,52% 20,30 21,15 20,54 20,30 20,38 1.206 28.178.691
11/7/2024 20,62 21,26 +3,66% 20,62 21,26 21,00 21,15 21,26 1.364 33.427.407
10/7/2024 20,09 20,51 +2,09% 20,09 20,76 20,48 20,45 20,51 1.068 28.841.125
9/7/2024 19,64 20,09 +1,46% 19,44 20,10 19,83 19,98 20,09 687 21.304.145
8/7/2024 20,10 19,80 -1,25% 19,57 20,15 19,76 19,60 19,80 729 26.543.807
5/7/2024 19,84 20,05 +0,91% 19,45 20,07 19,85 20,00 20,05 841 25.687.847
4/7/2024 19,22 19,87 +4,09% 19,22 19,94 19,74 19,70 19,87 807 29.852.766
3/7/2024 18,84 19,09 +1,76% 18,80 19,32 19,15 19,09 19,15 825 26.273.093
2/7/2024 18,62 18,76 +1,19% 18,47 18,98 18,76 18,76 18,94 978 25.346.869
1/7/2024 18,90 18,54 -1,90% 18,48 19,00 18,65 18,54 18,63 1.740 42.966.461
28/6/2024 19,42 18,90 -2,68% 18,79 19,57 19,03 18,90 19,02 965 25.239.027
27/6/2024 19,06 19,42 +1,78% 19,06 19,57 19,27 19,42 19,50 486 19.091.622
26/6/2024 19,27 19,08 -3,59% 18,93 19,51 19,10 19,08 19,15 850 22.237.773
25/6/2024 19,55 19,79 +1,75% 19,41 19,79 19,65 19,57 19,79 544 17.726.262
24/6/2024 19,12 19,45 +1,62% 19,02 19,69 19,48 19,45 19,49 797 24.806.704
21/6/2024 18,60 19,14 +2,41% 18,49 19,14 18,88 19,00 19,14 889 20.161.405
20/6/2024 18,99 18,69 -1,11% 18,63 19,44 18,84 18,64 18,69 678 18.713.649
19/6/2024 18,92 18,90 +1,12% 18,55 18,95 18,78 18,87 18,90 504 15.091.624
18/6/2024 18,64 18,69 +0,05% 18,58 19,02 18,76 18,69 18,90 523 14.495.275
17/6/2024 19,03 18,68 -1,58% 18,68 19,03 18,82 18,68 18,77 818 21.759.580
14/6/2024 18,95 18,98 -0,63% 18,83 19,30 19,02 18,98 19,20 504 18.314.669
13/6/2024 18,95 19,10 +0,53% 18,80 19,23 19,05 19,10 19,18 523 18.790.442
12/6/2024 19,58 19,00 -2,36% 18,81 20,03 19,13 19,00 19,10 1.120 24.293.489
11/6/2024 19,34 19,46 +1,51% 19,25 19,64 19,44 19,46 19,64 519 19.098.733
10/6/2024 19,53 19,17 -2,24% 19,17 19,69 19,39 19,17 19,40 687 20.629.005
7/6/2024 20,15 19,61 -3,21% 19,47 20,17 19,81 19,55 19,61 567 22.402.885
6/6/2024 19,80 20,26 +2,32% 19,65 20,40 20,11 20,05 20,26 729 23.216.448
5/6/2024 19,34 19,80 +1,96% 19,20 19,90 19,61 19,60 19,80 1.022 25.314.018
4/6/2024 19,21 19,42 +0,62% 19,02 19,45 19,31 19,35 19,42 662 21.517.399
3/6/2024 19,09 19,30 +1,58% 18,96 19,50 19,30 19,30 19,46 1.074 28.093.038
31/5/2024 19,34 19,00 -1,55% 18,99 19,42 19,13 19,00 19,26 792 22.406.724
29/5/2024 19,49 19,30 -0,97% 19,17 19,49 19,29 19,30 19,33 769 24.037.639
28/5/2024 19,71 19,49 -0,56% 19,31 20,00 19,61 19,32 19,49 808 24.968.322
27/5/2024 19,56 19,60 -0,76% 19,45 19,81 19,67 19,60 19,79 678 20.449.084
24/5/2024 19,45 19,75 +1,65% 19,45 20,10 19,76 19,60 19,75 1.001 23.072.666
23/5/2024 20,05 19,43 -1,72% 19,12 20,05 19,35 19,40 19,43 1.250 31.108.827
22/5/2024 20,60 19,77 -5,18% 19,76 20,60 20,00 19,75 19,77 1.381 34.175.722
21/5/2024 20,45 20,85 +1,76% 20,45 20,85 20,67 20,72 20,85 925 21.859.712
20/5/2024 20,66 20,49 -0,58% 20,25 20,98 20,59 20,47 20,50 1.043 24.002.283
17/5/2024 20,92 20,61 -1,86% 20,44 20,96 20,62 20,59 20,61 1.745 25.112.085
16/5/2024 20,91 21,00 +1,11% 20,48 21,10 20,88 20,91 21,00 1.060 25.821.294
15/5/2024 20,70 20,77 +0,83% 20,56 21,08 20,77 20,64 20,77 1.089 24.961.490
14/5/2024 20,50 20,60 0,00% 20,50 20,91 20,70 20,59 20,60 903 20.268.655
13/5/2024 20,93 20,60 -2,28% 20,60 21,05 20,79 20,60 20,70 959 19.950.387
10/5/2024 21,01 21,08 -1,63% 20,48 21,74 20,91 20,92 21,08 1.120 31.807.459
9/5/2024 21,65 21,43 -0,70% 20,80 21,65 21,17 21,32 21,43 1.123 23.440.370
8/5/2024 21,72 21,58 -1,19% 21,35 21,78 21,55 21,57 21,84 808 20.299.355
7/5/2024 21,64 21,84 +1,06% 21,56 22,19 21,76 21,77 21,84 893 23.738.248
6/5/2024 21,81 21,61 -0,87% 21,55 22,10 21,80 21,55 21,61 1.272 27.444.856
3/5/2024 20,75 21,80 +5,26% 20,75 21,95 21,74 21,72 21,80 1.448 32.581.849
2/5/2024 20,30 20,71 +1,52% 20,30 20,95 20,66 20,54 20,71 1.332 29.118.853
30/4/2024 21,18 20,40 -2,81% 20,30 21,18 20,48 20,40 20,45 1.461 29.186.346
29/4/2024 20,91 20,99 +0,29% 20,87 21,21 21,04 20,96 20,99 892 17.585.329
26/4/2024 20,58 20,93 -0,66% 20,58 21,28 20,91 20,81 20,93 1.082 21.277.827
25/4/2024 21,01 21,07 -0,99% 20,72 21,23 20,99 20,90 21,07 801 19.429.087
24/4/2024 21,30 21,28 -0,51% 20,82 21,35 21,15 21,16 21,28 993 21.076.723
23/4/2024 21,19 21,39 +0,42% 20,71 21,39 21,15 21,10 21,39 798 22.559.489
22/4/2024 20,90 21,30 +1,91% 20,78 21,32 21,05 21,00 21,30 1.204 23.041.513
19/4/2024 20,43 20,90 +2,20% 20,41 21,12 20,76 20,67 20,90 1.208 34.144.169
18/4/2024 20,93 20,45 -2,20% 20,35 21,14 20,67 20,45 20,52 940 25.129.961
17/4/2024 21,31 20,91 -2,43% 20,88 21,80 21,15 20,91 21,06 1.117 26.806.094
16/4/2024 21,00 21,43 +0,14% 20,64 21,53 21,15 21,43 21,50 1.302 33.677.298
15/4/2024 22,62 21,40 -5,64% 21,05 22,79 21,71 21,40 21,45 2.338 43.557.576
12/4/2024 23,89 22,68 -5,26% 22,65 24,00 23,07 22,68 22,91 1.149 30.387.007
11/4/2024 23,61 23,94 +1,57% 23,34 24,03 23,60 23,94 23,99 880 26.229.906
10/4/2024 24,50 23,57 -3,60% 23,52 24,50 23,79 23,56 23,63 1.001 34.632.686
9/4/2024 23,81 24,45 +4,04% 23,81 24,53 24,31 24,40 24,45 1.326 27.976.862
8/4/2024 23,43 23,50 +1,08% 23,32 24,00 23,71 23,50 23,94 1.239 30.180.065
5/4/2024 23,38 23,25 -0,21% 22,96 23,55 23,25 23,25 23,44 1.012 32.697.330
4/4/2024 23,86 23,30 -2,14% 23,30 24,45 23,88 23,30 23,33 1.224 36.609.271
3/4/2024 23,87 23,81 -0,50% 23,19 23,95 23,65 23,81 23,96 1.357 39.577.964
2/4/2024 24,41 23,93 -1,93% 23,63 24,41 23,86 23,90 23,93 1.850 43.484.406
1/4/2024 24,94 24,40 -2,59% 24,40 25,20 24,68 24,40 24,52 2.408 58.047.924
28/3/2024 25,01 25,05 -0,52% 24,83 25,44 25,06 24,83 24,92 1.565 36.768.913
27/3/2024 24,25 25,18 +3,66% 24,25 25,26 24,96 24,96 25,18 1.615 43.064.684
26/3/2024 24,05 24,29 +0,79% 24,00 24,60 24,37 24,26 24,29 828 27.804.954
25/3/2024 24,22 24,10 -0,82% 24,03 24,41 24,15 24,10 24,35 1.203 31.122.112
22/3/2024 24,50 24,30 -0,82% 24,06 24,69 24,30 24,10 24,30 810 25.860.567
21/3/2024 24,83 24,50 -1,76% 24,33 24,83 24,56 24,50 24,63 934 29.604.225
20/3/2024 23,71 24,94 +3,14% 23,71 24,95 24,54 24,80 24,94 1.073 34.595.316
19/3/2024 24,09 24,18 +1,34% 23,53 24,32 23,84 23,92 24,18 1.222 39.613.823
18/3/2024 24,63 23,86 -3,28% 23,70 25,00 24,09 23,86 24,26 1.901 47.424.216
15/3/2024 25,25 24,67 -2,84% 24,46 25,41 24,74 24,63 24,72 1.813 57.424.313
14/3/2024 25,49 25,39 -1,01% 25,18 25,77 25,39 25,25 25,39 1.152 36.713.212
13/3/2024 25,17 25,65 +1,75% 24,97 25,65 25,40 25,40 25,65 1.590 51.396.952
12/3/2024 24,68 25,21 +3,07% 24,68 25,21 24,99 24,92 25,21 1.776 61.448.144
11/3/2024 24,50 24,46 -0,69% 24,26 24,66 24,48 24,46 24,51 1.090 32.662.722
8/3/2024 24,00 24,63 +2,07% 23,81 24,79 24,49 0,00 0,00 1.057 43.652.840
7/3/2024 24,61 24,13 -1,95% 24,00 24,80 24,39 23,98 24,13 957 29.089.367
6/3/2024 24,24 24,61 +2,76% 24,08 24,78 24,50 24,45 24,61 1.080 45.412.436
5/3/2024 24,18 23,95 -0,95% 23,95 24,82 24,34 23,95 24,00 1.472 36.575.253
4/3/2024 24,47 24,18 -1,47% 23,90 24,57 24,09 24,03 24,18 1.568 40.408.424
1/3/2024 24,06 24,54 +1,40% 23,81 24,67 24,34 24,29 24,54 2.193 60.430.981
29/2/2024 23,55 24,20 +2,11% 23,24 24,20 23,83 24,02 24,20 1.491 36.144.221
28/2/2024 23,79 23,70 -1,00% 23,25 23,81 23,51 23,49 23,70 977 32.875.901
27/2/2024 22,90 23,94 +4,13% 22,90 24,00 23,65 23,77 23,94 1.611 49.067.489
26/2/2024 22,89 22,99 +0,83% 22,63 23,28 23,01 22,80 22,99 851 27.037.395
23/2/2024 23,11 22,80 -1,64% 22,80 23,17 22,98 0,00 0,00 754 22.067.788
22/2/2024 22,92 23,18 +0,78% 22,79 23,22 23,03 23,02 23,19 1.171 35.146.334
21/2/2024 22,43 23,00 +2,00% 22,13 23,00 22,53 22,74 23,00 982 32.852.773
20/2/2024 21,85 22,55 +2,50% 21,62 22,84 22,49 22,40 22,55 1.488 39.645.576
19/2/2024 22,03 22,00 -0,27% 21,65 22,03 21,83 21,87 22,00 1.069 24.976.739
16/2/2024 22,35 22,06 -0,76% 21,92 22,43 22,05 21,96 22,06 738 25.518.703
15/2/2024 22,71 22,23 -1,20% 22,15 23,00 22,35 22,23 22,35 1.228 29.691.387
14/2/2024 23,13 22,50 -3,14% 22,50 23,13 22,66 22,50 22,90 633 23.975.785
9/2/2024 22,79 23,23 +2,61% 22,52 23,35 23,01 0,00 0,00 1.245 36.225.952
8/2/2024 23,10 22,64 -1,99% 21,88 23,67 22,58 22,64 22,90 1.195 37.088.117
7/2/2024 22,71 23,10 +2,21% 22,46 23,23 22,95 23,10 23,12 1.175 37.412.467
6/2/2024 22,15 22,60 +2,36% 22,15 22,90 22,64 22,60 22,72 1.050 33.398.380
5/2/2024 22,53 22,08 -2,00% 21,86 22,59 22,17 22,08 22,22 1.259 38.173.644
2/2/2024 22,69 22,53 +0,09% 22,00 22,77 22,44 22,42 22,53 1.578 78.499.421
1/2/2024 23,14 22,51 -0,53% 22,40 23,14 22,63 22,51 22,77 1.780 40.753.237
31/1/2024 22,16 22,63 +1,53% 22,16 23,12 22,77 22,47 22,63 1.185 44.920.997
30/1/2024 22,55 22,29 -1,68% 22,01 22,59 22,27 22,28 22,29 762 25.647.106
29/1/2024 22,86 22,67 -1,26% 22,50 22,91 22,69 22,51 22,67 917 26.097.121
26/1/2024 23,19 22,96 -0,35% 22,64 23,33 22,97 22,84 22,96 740 26.906.722
25/1/2024 22,32 23,04 +2,86% 22,32 23,35 23,03 23,04 23,34 1.068 30.365.328
24/1/2024 22,59 22,40 -2,35% 22,07 23,09 22,46 22,20 22,40 679 25.195.088
23/1/2024 22,45 22,94 +2,00% 22,10 22,94 22,55 22,35 22,94 917 25.785.562
22/1/2024 22,45 22,49 -0,13% 21,91 22,64 22,27 22,12 22,49 1.258 30.078.591
19/1/2024 21,92 22,52 +2,46% 21,36 22,52 21,99 22,35 22,52 1.145 32.440.549
18/1/2024 22,43 21,98 -2,35% 21,71 22,63 22,06 21,75 21,98 899 27.702.895
17/1/2024 22,29 22,51 -0,92% 22,18 22,71 22,41 22,32 22,51 1.259 36.430.746
16/1/2024 22,54 22,72 -1,22% 22,34 22,90 22,58 22,53 22,72 849 28.747.776
15/1/2024 22,86 23,00 +0,26% 22,60 23,23 22,91 22,93 23,00 948 26.792.602
12/1/2024 22,94 22,94 -0,17% 22,25 23,61 22,96 22,86 22,94 1.141 41.082.658
11/1/2024 22,71 22,98 +0,79% 22,66 23,08 22,90 22,98 22,99 924 30.593.988
10/1/2024 22,75 22,80 -1,72% 22,52 23,07 22,77 22,78 22,80 768 31.952.179
9/1/2024 22,78 23,20 +1,75% 22,36 23,20 22,69 22,59 23,20 1.181 39.619.303
8/1/2024 22,25 22,80 +2,89% 21,86 22,99 22,48 22,80 22,83 1.337 44.350.426
5/1/2024 21,90 22,16 +1,00% 21,65 22,59 22,17 22,06 22,16 1.018 44.174.119
4/1/2024 22,59 21,94 -2,88% 21,80 22,73 21,99 21,94 21,95 1.288 36.519.524
3/1/2024 23,23 22,59 -1,70% 22,44 23,23 22,69 22,59 22,60 1.264 37.757.547
2/1/2024 24,00 22,98 -4,77% 22,98 24,08 23,33 22,98 23,23 1.695 43.645.801
28/12/2023 24,00 24,13 -0,12% 23,80 24,25 24,03 23,94 24,13 662 26.587.798
27/12/2023 23,98 24,16 +0,12% 23,72 24,16 24,03 24,09 24,16 826 26.535.525
26/12/2023 24,13 24,13 -0,70% 23,98 24,50 24,16 24,13 24,15 1.420 30.659.306
22/12/2023 23,90 24,30 +3,05% 23,68 24,30 24,11 24,15 24,30 1.459 33.277.768
21/12/2023 24,20 23,58 -1,75% 23,58 24,25 23,83 23,58 23,79 996 31.686.156
20/12/2023 24,16 24,00 -2,04% 23,55 24,48 24,07 23,68 24,00 898 28.963.875
19/12/2023 24,22 24,50 +1,20% 23,52 24,75 24,40 24,38 24,50 1.626 38.579.356
18/12/2023 23,52 24,21 +2,07% 23,52 24,65 24,22 24,21 24,40 1.859 46.322.819
15/12/2023 24,31 23,72 -1,98% 23,08 24,45 23,75 23,53 23,72 1.523 46.553.114
14/12/2023 23,68 24,20 +0,92% 23,68 25,05 24,59 24,17 24,20 2.313 73.163.534
13/12/2023 22,43 23,98 +7,53% 22,42 23,98 23,10 22,97 23,98 1.077 43.239.233
12/12/2023 22,26 22,30 -0,40% 20,87 22,64 22,40 22,30 22,60 783 27.567.489
11/12/2023 22,83 22,39 -2,69% 22,35 23,00 22,53 22,39 22,67 1.245 32.741.334
8/12/2023 23,00 23,01 0,00% 22,29 23,16 22,78 22,88 23,01 1.148 45.694.781
7/12/2023 22,17 23,01 +3,70% 21,78 23,04 22,52 23,01 23,02 1.146 43.070.225
6/12/2023 22,30 22,19 -0,49% 21,78 22,78 22,30 21,90 22,19 656 33.376.473
5/12/2023 21,46 22,30 +4,74% 21,29 22,43 22,01 22,22 22,30 922 41.221.046
4/12/2023 22,25 21,29 -4,53% 21,29 22,25 21,64 21,29 21,45 1.483 40.372.358
1/12/2023 21,84 22,30 +1,36% 21,45 22,49 22,05 22,16 22,30 2.092 62.920.455
30/11/2023 20,94 22,00 +5,92% 20,75 22,00 21,44 21,30 22,00 800 34.004.792
29/11/2023 21,15 20,77 -1,05% 20,72 21,47 21,06 20,72 20,77 993 26.183.601
28/11/2023 20,47 20,99 +1,89% 20,40 21,16 20,89 20,99 21,08 859 31.821.213
27/11/2023 20,58 20,60 +0,64% 20,32 20,92 20,61 20,60 20,64 809 24.834.693
24/11/2023 20,65 20,47 -0,87% 20,19 20,80 20,59 20,47 20,68 699 26.112.650
23/11/2023 20,17 20,65 +3,04% 19,89 20,68 20,52 20,53 20,65 665 23.533.947
22/11/2023 20,09 20,04 -0,30% 20,01 20,70 20,36 20,04 20,16 1.048 26.443.190
21/11/2023 20,75 20,10 -3,13% 19,58 20,82 20,05 19,97 20,12 3.697 42.197.791
20/11/2023 20,78 20,75 -1,38% 20,61 21,00 20,80 20,75 20,86 1.092 21.975.528
17/11/2023 21,46 21,04 -1,27% 20,73 21,68 21,08 20,91 21,04 1.477 44.266.692
16/11/2023 21,00 21,31 +1,77% 20,96 21,65 21,39 21,31 21,41 2.163 47.623.340
14/11/2023 20,31 20,94 +2,00% 20,31 21,52 21,08 20,94 21,10 1.631 53.250.481
13/11/2023 20,49 20,53 +0,39% 20,30 20,60 20,44 20,35 20,53 1.086 34.946.442
10/11/2023 20,04 20,45 +2,10% 19,73 20,80 20,33 20,45 20,65 926 38.342.454
9/11/2023 19,93 20,03 -0,30% 19,81 20,50 20,23 19,84 20,03 950 41.219.630
8/11/2023 20,07 20,09 +0,10% 19,93 20,57 20,15 19,93 20,09 578 20.048.947
7/11/2023 19,55 20,07 +3,03% 19,44 20,44 20,10 20,07 20,20 1.129 30.552.156
6/11/2023 19,67 19,48 -1,37% 19,46 19,88 19,62 19,48 19,59 819 32.646.093
3/11/2023 18,50 19,75 +7,40% 18,45 19,93 19,51 19,75 19,90 1.052 32.066.388
1/11/2023 18,06 18,39 +1,66% 17,86 18,39 18,15 18,26 18,39 1.781 43.612.178
31/10/2023 18,00 18,09 +1,12% 17,47 18,09 17,87 17,93 18,09 789 18.619.702
30/10/2023 18,20 17,89 -1,65% 17,70 18,51 18,04 17,71 17,89 1.143 36.700.631
27/10/2023 19,03 18,19 -4,56% 18,15 19,28 18,72 18,19 18,39 1.108 42.662.104
26/10/2023 18,34 19,06 +4,38% 18,34 19,22 19,01 18,98 19,06 846 27.133.081
25/10/2023 18,68 18,26 -1,56% 18,25 18,99 18,42 18,26 18,32 848 16.531.898
24/10/2023 18,59 18,55 +1,37% 18,40 18,97 18,67 18,55 18,86 766 20.303.694
23/10/2023 18,09 18,30 +0,22% 18,05 18,81 18,52 18,30 18,77 837 21.772.407
20/10/2023 18,08 18,26 +0,38% 18,00 18,54 18,27 18,26 18,40 708 16.549.767
19/10/2023 18,03 18,19 +1,00% 18,03 18,66 18,44 18,19 18,30 571 18.325.407
18/10/2023 18,56 18,01 -2,91% 17,95 18,56 18,15 18,01 18,05 804 21.779.746
17/10/2023 18,89 18,55 -3,34% 18,55 19,18 18,88 18,55 18,65 983 22.392.947
16/10/2023 18,91 19,19 +1,86% 18,83 19,50 19,21 19,05 19,19 875 20.706.242
13/10/2023 19,52 18,84 -4,61% 18,84 19,59 19,13 18,84 19,03 1.026 26.132.605
11/10/2023 19,79 19,75 -0,90% 19,57 19,97 19,71 19,75 19,87 714 20.867.447
10/10/2023 19,16 19,93 +3,86% 19,07 19,93 19,63 19,77 19,93 1.013 25.693.574
9/10/2023 18,26 19,19 +2,07% 18,26 19,24 18,81 19,03 19,19 935 23.552.627
6/10/2023 19,14 18,80 -3,49% 18,33 19,14 18,73 18,76 18,88 1.128 32.375.065
5/10/2023 19,48 19,48 -1,91% 18,91 19,71 19,19 19,18 19,48 999 27.636.061
4/10/2023 19,16 19,86 +2,90% 19,16 19,86 19,52 19,63 19,86 989 29.781.034
3/10/2023 19,70 19,30 -3,50% 19,01 19,90 19,37 19,29 19,30 1.286 31.052.146
2/10/2023 20,25 20,00 -1,28% 19,76 20,25 19,94 19,91 20,00 1.203 25.040.929
29/9/2023 20,44 20,26 +0,15% 19,90 20,52 20,21 20,16 20,26 1.197 28.551.066
28/9/2023 19,84 20,23 +1,56% 19,72 20,28 20,06 20,06 20,23 771 22.511.433
27/9/2023 20,02 19,92 -0,45% 19,47 20,42 19,86 19,79 19,92 988 23.559.522
26/9/2023 20,29 20,01 -2,39% 19,81 20,42 20,12 19,92 20,01 1.531 25.951.821
25/9/2023 20,85 20,50 -1,82% 20,21 20,89 20,44 20,44 20,50 1.609 27.008.657
22/9/2023 21,50 20,88 -2,52% 20,67 21,60 21,01 20,88 20,95 1.370 28.532.189
21/9/2023 21,67 21,42 -3,30% 21,24 21,84 21,51 21,42 21,44 1.120 25.117.149
20/9/2023 21,61 22,15 +2,36% 21,58 22,62 22,27 22,14 22,15 1.816 32.324.962
19/9/2023 21,70 21,64 -0,73% 21,37 21,88 21,54 21,42 21,64 1.061 22.299.073
18/9/2023 22,10 21,80 +0,93% 21,68 22,20 21,97 21,80 21,91 1.500 36.230.532
15/9/2023 22,02 21,60 -2,61% 21,46 22,14 21,61 21,60 21,64 779 20.816.395
14/9/2023 22,56 22,18 -2,12% 21,70 22,56 22,04 22,03 22,18 1.242 33.437.631
13/9/2023 22,55 22,66 +0,04% 22,44 23,09 22,75 22,53 22,66 1.072 31.005.400
12/9/2023 22,13 22,65 +1,57% 22,05 22,69 22,50 22,50 22,65 886 24.311.451
11/9/2023 21,70 22,30 +2,76% 21,70 22,45 22,08 22,14 22,30 1.182 27.819.878

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.