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.

DEVA11 - FII DEVANT - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,81 28,27 -1,53% 28,23 28,81 28,51 28,27 28,32 913 44.709.248
20/1/2025 28,60 28,71 +0,10% 28,20 28,98 28,61 28,70 28,71 1.328 72.222.569
17/1/2025 28,71 28,68 -1,27% 28,50 29,05 28,61 28,65 28,68 1.310 57.959.060
16/1/2025 28,93 29,05 +1,01% 28,74 29,09 28,94 29,05 29,09 1.127 47.765.679
15/1/2025 28,64 28,76 +1,84% 28,31 28,91 28,72 28,76 28,80 1.744 47.435.495
14/1/2025 28,51 28,24 -0,95% 27,80 28,86 28,28 28,24 28,39 2.032 56.713.390
13/1/2025 28,90 28,51 -1,32% 28,50 29,01 28,71 28,51 28,53 2.450 37.899.171
10/1/2025 28,95 28,89 -0,21% 28,52 29,07 28,75 28,76 28,89 1.054 41.364.046
9/1/2025 29,60 28,95 -2,23% 28,00 29,98 28,94 28,95 28,99 2.197 50.288.212
8/1/2025 29,80 29,61 -1,40% 29,60 30,03 29,83 29,61 29,89 1.021 45.030.030
7/1/2025 29,80 30,03 -0,17% 29,80 30,45 30,10 29,97 30,03 984 77.073.435
6/1/2025 30,25 30,08 -0,66% 29,59 30,55 30,04 30,01 30,08 1.400 71.791.955
3/1/2025 30,96 30,28 -1,34% 30,00 30,98 30,58 30,28 30,47 1.831 64.273.328
2/1/2025 29,24 30,69 +4,96% 29,20 30,91 30,31 30,69 30,79 2.537 80.393.335
30/12/2024 28,00 29,24 +5,18% 27,94 30,00 29,14 29,23 29,24 2.650 93.182.533
27/12/2024 27,65 27,80 +0,65% 27,20 27,99 27,75 27,80 27,83 1.794 50.942.768
26/12/2024 25,90 27,62 +6,64% 25,90 28,00 26,83 27,62 27,70 2.823 60.224.887
23/12/2024 25,90 25,90 0,00% 25,40 26,12 25,86 25,84 25,90 2.863 111.636.580
20/12/2024 25,04 25,90 +3,43% 25,01 25,90 25,25 25,80 25,90 2.773 137.897.528
19/12/2024 25,38 25,04 -3,32% 24,80 25,85 25,13 25,00 25,04 2.347 88.605.408
18/12/2024 26,25 25,90 -1,33% 25,16 26,25 25,72 25,64 25,90 2.396 82.877.848
17/12/2024 26,05 26,25 0,00% 25,65 26,25 25,96 26,10 26,25 1.971 96.958.246
16/12/2024 26,88 26,25 -2,34% 26,05 26,90 26,55 26,25 26,29 3.178 86.562.257
13/12/2024 25,10 26,88 +7,26% 25,10 27,38 26,53 26,62 26,88 5.140 110.783.605
12/12/2024 25,72 25,06 -4,53% 24,90 26,18 25,32 25,06 25,62 6.247 172.833.049
11/12/2024 27,20 26,25 -5,51% 25,60 27,46 26,32 26,25 26,35 6.093 220.756.480
10/12/2024 29,10 27,78 -4,37% 27,25 29,42 28,25 27,56 27,78 6.679 166.342.910
9/12/2024 30,31 29,05 -5,68% 29,02 30,33 29,47 29,03 29,05 4.911 150.432.592
6/12/2024 30,84 30,80 +0,49% 30,67 31,05 30,90 30,80 30,95 2.010 82.909.774
5/12/2024 30,65 30,65 0,00% 30,50 31,10 30,74 30,65 30,77 2.364 99.786.788
4/12/2024 31,17 30,65 -1,67% 30,65 31,50 31,00 30,64 30,81 1.782 70.289.616
3/12/2024 30,70 31,17 -0,26% 30,70 31,44 31,14 31,17 31,22 1.640 66.116.695
2/12/2024 30,97 31,25 +1,92% 30,66 31,28 30,99 31,25 31,26 2.126 76.263.227
29/11/2024 31,55 30,66 -2,76% 30,66 32,40 31,57 30,66 31,74 2.287 113.743.259
28/11/2024 32,46 31,53 -3,16% 31,52 32,55 32,02 31,53 31,70 1.722 75.097.875
27/11/2024 32,75 32,56 +0,09% 32,49 32,98 32,71 32,56 32,64 1.384 60.688.324
26/11/2024 32,50 32,53 +0,09% 31,92 32,56 32,33 32,53 32,54 1.224 49.414.365
25/11/2024 31,52 32,50 +3,11% 31,26 32,55 31,85 32,00 32,50 2.169 86.454.201
22/11/2024 30,80 31,52 +2,40% 30,66 31,57 31,05 31,50 31,52 1.302 72.224.658
21/11/2024 30,45 30,78 +1,08% 30,32 31,00 30,76 30,72 30,78 1.679 116.647.669
19/11/2024 30,50 30,45 -0,16% 30,34 30,69 30,52 30,45 30,54 1.672 58.112.704
18/11/2024 30,25 30,50 +0,83% 30,25 30,95 30,47 30,50 30,84 4.338 103.418.600
14/11/2024 30,30 30,25 -0,17% 30,00 30,43 30,13 30,25 30,64 1.820 97.855.849
13/11/2024 30,70 30,30 -2,10% 30,00 30,94 30,31 30,15 30,30 2.407 116.794.936
12/11/2024 31,70 30,95 -2,40% 30,62 31,71 31,10 30,90 30,95 1.738 172.636.135
11/11/2024 32,04 31,71 -1,09% 31,70 32,25 31,84 31,71 31,73 1.482 76.464.320
8/11/2024 32,83 32,06 -3,98% 32,00 32,83 32,41 32,06 32,11 2.170 93.759.115
7/11/2024 33,00 33,39 +1,37% 33,00 33,68 33,34 33,15 33,39 2.989 142.123.682
6/11/2024 32,99 32,94 +0,27% 32,76 33,00 32,89 32,93 32,94 1.751 70.811.778
5/11/2024 32,66 32,85 +0,58% 32,53 32,85 32,67 32,85 32,90 1.121 57.144.706
4/11/2024 32,60 32,66 +0,03% 32,50 32,99 32,67 32,66 32,67 1.444 64.463.372
1/11/2024 32,81 32,65 -1,06% 32,60 33,06 32,80 32,65 32,81 2.211 102.862.010
31/10/2024 32,97 33,00 0,00% 32,56 33,03 32,84 32,90 33,00 1.677 110.781.797
30/10/2024 33,00 33,00 -0,27% 32,70 33,39 32,93 32,99 33,00 1.769 89.910.510
29/10/2024 33,20 33,09 -0,51% 33,04 33,77 33,31 33,09 33,11 1.800 50.056.968
28/10/2024 32,94 33,26 +1,96% 32,76 34,00 33,10 33,26 33,32 2.192 128.746.392
25/10/2024 33,20 32,62 -0,94% 32,57 33,20 32,87 32,62 32,70 1.413 66.726.822
24/10/2024 32,82 32,93 -0,21% 32,80 33,26 32,93 32,93 32,94 1.250 100.832.664
23/10/2024 33,80 33,00 -2,37% 32,81 33,87 33,23 32,99 33,00 2.412 149.383.831
22/10/2024 34,50 33,80 -2,03% 33,50 34,68 33,92 33,80 33,86 3.095 115.812.342
21/10/2024 34,65 34,50 -0,40% 34,40 34,96 34,56 34,46 34,50 1.491 75.518.654
18/10/2024 34,85 34,64 -0,52% 34,57 35,05 34,79 34,60 34,64 928 80.179.210
17/10/2024 35,02 34,82 -1,19% 34,80 35,23 34,93 34,82 34,88 1.924 67.914.669
16/10/2024 35,12 35,24 +0,34% 35,05 35,55 35,20 35,20 35,24 1.289 61.452.470
15/10/2024 35,00 35,12 +0,34% 34,99 35,49 35,25 35,12 35,20 1.301 53.946.963
14/10/2024 34,55 35,00 +1,30% 34,51 35,00 34,64 34,89 35,00 1.994 80.420.129
11/10/2024 34,70 34,55 -0,43% 34,50 34,90 34,62 34,55 34,60 2.623 66.869.858
10/10/2024 35,15 34,70 -1,31% 34,66 35,30 34,84 34,70 34,75 3.465 111.262.262
9/10/2024 35,71 35,16 -2,01% 35,09 35,88 35,37 35,16 35,18 3.800 116.392.730
8/10/2024 36,49 35,88 -2,76% 35,62 36,60 35,91 35,87 35,88 3.360 120.371.294
7/10/2024 37,32 36,90 -1,13% 36,85 37,32 37,07 36,89 36,90 1.406 61.986.682
4/10/2024 37,12 37,32 +0,65% 37,09 37,50 37,29 37,32 37,36 1.115 68.667.405
3/10/2024 36,85 37,08 +0,73% 36,82 37,45 37,05 37,08 37,12 2.816 67.328.524
2/10/2024 36,64 36,81 +0,41% 36,50 36,96 36,70 36,81 36,89 969 85.147.998
1/10/2024 36,86 36,66 -0,65% 36,50 36,86 36,63 36,64 36,66 1.486 95.173.597
30/9/2024 36,77 36,90 -0,14% 36,70 36,97 36,85 36,86 36,90 913 58.730.836
26/9/2024 37,15 36,95 -0,30% 36,95 37,48 37,05 36,94 36,95 1.086 66.946.415
25/9/2024 37,30 37,06 -0,64% 37,01 37,40 37,11 37,05 37,06 1.315 81.828.811
24/9/2024 37,50 37,30 -0,56% 37,25 37,58 37,47 37,31 37,35 1.470 67.603.310
23/9/2024 37,54 37,51 -0,11% 37,50 37,64 37,53 37,50 37,51 997 83.045.329
20/9/2024 37,59 37,55 -0,11% 37,54 37,67 37,58 37,54 37,55 877 50.702.108
19/9/2024 37,69 37,59 -0,27% 37,58 37,75 37,63 37,59 37,60 1.042 52.298.191
18/9/2024 37,64 37,69 +0,13% 37,61 37,74 37,66 37,65 37,69 879 50.378.961
17/9/2024 37,80 37,64 -0,16% 37,60 37,90 37,68 37,64 37,67 2.360 67.625.610
16/9/2024 38,00 37,70 -0,40% 37,70 38,00 37,82 37,70 37,72 1.483 66.005.010
13/9/2024 37,60 37,85 +0,69% 37,58 37,85 37,65 37,80 37,85 1.675 85.815.365
12/9/2024 37,63 37,59 -0,21% 37,58 37,84 37,64 37,58 37,59 1.060 85.495.575
11/9/2024 37,76 37,67 -0,48% 37,59 37,85 37,67 37,63 37,67 1.044 63.958.326
10/9/2024 38,09 37,85 -0,63% 37,70 38,09 37,83 37,83 37,85 1.204 69.528.385
9/9/2024 38,49 38,09 -1,96% 37,91 38,49 38,05 38,01 38,09 1.922 80.888.207
6/9/2024 39,05 38,85 -0,46% 38,65 39,18 38,81 38,85 38,99 2.761 148.612.876
5/9/2024 38,76 39,03 +0,13% 38,65 39,05 38,91 39,02 39,03 1.276 85.264.906
4/9/2024 39,24 38,98 -0,66% 38,63 39,47 39,05 38,80 38,98 1.284 102.909.123
3/9/2024 39,75 39,24 -0,71% 39,15 39,75 39,42 39,23 39,24 1.504 97.193.484
2/9/2024 39,80 39,52 -0,83% 39,11 39,80 39,49 39,52 39,60 1.655 98.681.217
30/8/2024 38,25 39,85 +4,54% 38,20 39,85 38,94 39,47 39,85 1.316 98.123.230
29/8/2024 37,74 38,12 +1,01% 37,74 38,50 38,21 38,12 38,36 3.230 104.997.579
28/8/2024 37,74 37,74 +0,24% 37,70 37,84 37,76 37,74 37,78 1.020 81.717.006
27/8/2024 37,65 37,65 -0,03% 37,60 37,75 37,66 37,65 37,66 1.027 80.706.572
26/8/2024 37,60 37,66 -0,29% 37,60 37,79 37,67 37,65 37,66 1.205 73.763.964
23/8/2024 37,56 37,77 +0,19% 37,56 37,79 37,65 37,70 37,77 1.201 79.722.959
22/8/2024 37,65 37,70 +0,32% 37,58 37,78 37,62 37,68 37,70 1.996 94.979.364
21/8/2024 37,63 37,58 +0,08% 37,55 37,84 37,64 37,58 37,60 1.360 89.020.561
20/8/2024 37,65 37,55 -0,24% 37,50 37,70 37,59 37,55 37,62 1.333 93.209.324
19/8/2024 37,74 37,64 -0,40% 37,50 37,77 37,57 37,61 37,64 5.781 128.079.937
16/8/2024 37,81 37,79 -0,05% 37,56 37,84 37,65 37,70 37,79 5.706 116.187.189
15/8/2024 37,90 37,81 -0,11% 37,70 37,92 37,75 37,81 37,82 5.677 134.201.899
14/8/2024 38,01 37,85 -0,55% 37,85 38,06 37,92 37,85 37,90 1.881 110.723.656
13/8/2024 38,10 38,06 -0,13% 37,98 38,25 38,09 38,05 38,06 1.952 77.820.111
12/8/2024 38,20 38,11 -0,13% 38,10 38,33 38,14 38,11 38,15 3.275 97.395.212
9/8/2024 38,00 38,16 +0,42% 38,00 38,29 38,15 38,16 38,19 937 52.614.796
8/8/2024 38,31 38,00 -2,46% 37,75 38,48 38,03 38,00 38,02 1.978 107.538.636
7/8/2024 38,74 38,96 +0,54% 38,67 39,03 38,91 38,93 38,96 1.343 94.973.898
6/8/2024 38,80 38,75 +0,10% 38,50 38,90 38,65 38,75 38,83 1.275 64.349.293
5/8/2024 38,71 38,71 -0,62% 38,21 38,88 38,54 38,71 38,75 2.187 96.878.017
2/8/2024 38,90 38,95 +0,23% 38,88 39,10 38,98 38,92 38,95 1.000 58.450.605
1/8/2024 38,53 38,86 +0,86% 38,51 39,10 38,89 38,82 38,87 1.260 89.301.657
31/7/2024 38,29 38,53 +0,63% 38,20 38,98 38,66 38,53 38,77 1.606 62.969.633
30/7/2024 38,90 38,29 -1,92% 38,10 39,28 38,74 38,29 38,30 3.106 145.341.628
29/7/2024 39,03 39,04 +0,08% 38,90 40,40 39,10 38,98 39,04 2.806 108.857.307
26/7/2024 39,10 39,01 -0,23% 38,92 39,32 39,07 39,01 39,09 1.645 71.900.066
25/7/2024 39,65 39,10 -2,01% 39,00 39,88 39,32 39,09 39,10 2.230 130.262.482
24/7/2024 39,90 39,90 -1,09% 39,87 40,27 39,96 39,90 39,92 1.071 64.964.268
23/7/2024 40,25 40,34 -0,54% 39,96 40,47 40,11 40,15 40,34 1.873 88.468.431
22/7/2024 40,52 40,56 -0,42% 40,26 40,64 40,51 40,52 40,56 2.065 128.706.710
19/7/2024 40,50 40,73 +0,57% 40,15 40,73 40,56 40,71 40,73 1.723 56.969.932
18/7/2024 40,70 40,50 -0,49% 40,38 40,70 40,56 40,47 40,51 3.695 75.352.271
17/7/2024 40,72 40,70 -0,05% 40,50 40,80 40,67 40,68 40,72 2.276 75.691.966
16/7/2024 40,85 40,72 +0,05% 40,35 40,85 40,59 40,72 40,74 1.832 73.845.426
15/7/2024 40,76 40,70 -0,15% 40,20 40,89 40,56 40,70 40,78 2.489 94.278.121
12/7/2024 40,12 40,76 +1,93% 40,12 40,84 40,64 40,76 40,80 2.838 105.018.624
11/7/2024 39,13 39,99 +2,12% 39,13 40,00 39,73 39,76 39,99 1.583 119.148.386
10/7/2024 39,20 39,16 0,00% 39,10 39,44 39,22 39,16 39,25 2.123 87.852.194
9/7/2024 39,00 39,16 +0,75% 38,87 39,27 39,04 39,15 39,16 1.169 52.028.077
8/7/2024 38,80 38,87 -4,40% 38,42 39,49 38,82 38,87 38,90 3.771 243.935.870
5/7/2024 40,20 40,66 +0,49% 40,20 40,70 40,47 40,66 40,70 1.583 153.161.401
4/7/2024 40,20 40,46 +0,60% 40,02 40,50 40,30 40,45 40,47 2.502 69.635.131
3/7/2024 39,90 40,22 +0,80% 39,90 40,31 40,12 40,22 40,27 1.363 88.553.505
2/7/2024 39,68 39,90 +0,61% 39,68 40,00 39,82 39,90 39,95 1.263 72.943.162
1/7/2024 39,70 39,66 +0,35% 39,50 40,00 39,77 39,65 39,66 2.771 114.222.628
28/6/2024 39,30 39,52 +0,76% 39,22 39,79 39,60 39,52 39,68 2.701 103.242.792
27/6/2024 39,39 39,22 +0,31% 39,20 39,86 39,43 39,22 39,23 1.840 84.624.541
26/6/2024 40,08 39,10 -2,49% 38,84 40,24 39,34 39,10 39,20 3.246 287.168.711
25/6/2024 40,17 40,10 +0,20% 40,00 40,41 40,08 40,10 40,21 1.138 66.765.599
24/6/2024 40,13 40,02 -0,20% 39,99 40,69 40,16 40,02 40,03 1.570 121.608.467
21/6/2024 40,50 40,10 -1,38% 40,10 40,80 40,48 40,10 40,60 1.337 81.769.525
20/6/2024 40,87 40,66 -0,51% 40,45 40,94 40,76 40,65 40,66 1.558 83.843.145
19/6/2024 41,38 40,87 -2,08% 40,52 41,52 40,90 40,86 40,87 1.922 128.835.582
18/6/2024 41,85 41,74 -0,14% 41,50 41,96 41,75 41,65 41,74 1.360 68.111.810
17/6/2024 41,90 41,80 -0,45% 41,71 42,29 41,86 41,80 41,86 1.422 93.718.396
14/6/2024 41,70 41,99 +0,57% 41,60 42,35 41,89 41,98 41,99 1.543 86.913.868
13/6/2024 42,06 41,75 -0,60% 41,60 42,48 41,96 41,75 41,80 2.124 82.629.000
12/6/2024 42,22 42,00 +0,19% 41,56 42,44 41,96 42,00 42,06 2.080 120.640.355
11/6/2024 43,00 41,92 -2,74% 41,70 43,10 42,20 41,91 41,92 4.167 254.035.856
10/6/2024 43,32 43,10 -8,14% 42,33 44,97 43,74 43,09 43,10 3.505 391.242.788
7/6/2024 46,83 46,92 +0,09% 46,52 47,10 46,75 46,80 46,92 1.552 142.868.008
6/6/2024 46,76 46,88 +0,30% 46,70 47,01 46,85 46,85 46,88 1.313 131.667.040
5/6/2024 46,87 46,74 -0,13% 46,71 47,10 46,83 46,73 46,74 1.200 95.763.430
4/6/2024 47,24 46,80 -0,93% 46,80 47,45 46,98 46,80 46,88 1.924 187.501.093
3/6/2024 47,38 47,24 -0,51% 47,10 47,79 47,34 47,18 47,24 1.557 124.954.777
31/5/2024 46,91 47,48 +1,43% 46,55 47,48 46,98 47,06 47,48 1.074 93.792.850
29/5/2024 46,65 46,81 -0,47% 46,32 47,20 46,79 46,80 46,81 1.517 87.677.572
28/5/2024 46,57 47,03 +0,97% 46,50 47,32 46,79 47,01 47,03 1.240 127.191.958
27/5/2024 46,80 46,58 -0,43% 46,51 46,90 46,66 46,58 46,60 1.441 89.633.931
24/5/2024 46,85 46,78 +0,02% 46,49 46,90 46,67 46,62 46,78 1.066 72.536.727
23/5/2024 46,50 46,77 +0,13% 46,50 47,17 46,75 46,76 46,77 1.311 100.024.475
22/5/2024 47,30 46,71 -1,25% 46,50 47,45 46,99 46,71 46,79 1.442 161.879.049
21/5/2024 47,50 47,30 -0,34% 47,14 47,81 47,48 47,17 47,30 1.385 92.558.919
20/5/2024 47,50 47,46 -1,13% 47,10 47,87 47,52 47,46 47,47 1.881 86.872.643
17/5/2024 47,90 48,00 +0,21% 47,80 48,20 47,94 47,99 48,00 2.106 134.230.828
16/5/2024 47,09 47,90 +1,91% 47,01 47,91 47,66 47,90 47,91 2.700 159.970.953
15/5/2024 46,20 47,00 +1,73% 46,12 47,09 46,44 47,00 47,05 4.024 142.226.221
14/5/2024 46,24 46,20 0,00% 46,10 46,50 46,28 46,14 46,20 1.871 176.667.140
13/5/2024 46,80 46,20 -1,70% 46,10 46,98 46,40 46,15 46,20 4.264 253.765.881
10/5/2024 47,11 47,00 -0,53% 46,46 47,22 46,74 46,83 47,00 4.216 172.636.560
9/5/2024 48,00 47,25 -2,88% 46,61 48,23 47,40 47,18 47,25 4.433 226.990.088
8/5/2024 48,50 48,65 +0,72% 48,24 49,00 48,70 48,54 48,70 2.402 181.595.355
7/5/2024 49,15 48,30 -1,47% 48,01 49,30 48,61 48,30 48,38 2.514 153.342.002
6/5/2024 49,63 49,02 -1,17% 48,80 49,81 49,36 48,91 49,02 4.068 225.702.267
3/5/2024 49,01 49,60 +1,22% 49,01 49,66 49,49 49,57 49,62 1.931 166.605.761
2/5/2024 48,14 49,00 +1,87% 48,12 49,10 48,63 48,85 49,00 2.353 210.170.715
30/4/2024 47,80 48,10 +0,63% 47,66 48,25 48,01 48,03 48,10 2.007 164.223.532
29/4/2024 47,00 47,80 +1,70% 46,65 48,00 47,39 47,51 47,80 1.979 189.427.724
26/4/2024 46,35 47,00 +1,40% 46,25 47,00 46,68 46,76 47,00 1.888 175.434.147
25/4/2024 46,45 46,35 +0,04% 46,10 46,78 46,45 46,25 46,35 2.045 136.944.037
24/4/2024 46,45 46,33 -0,58% 45,66 46,54 46,24 46,33 46,45 2.238 119.105.939
23/4/2024 46,70 46,60 -0,17% 46,40 46,80 46,57 46,59 46,61 1.408 190.762.707
22/4/2024 46,23 46,68 +0,97% 46,00 46,99 46,57 46,56 46,68 2.859 147.109.478
19/4/2024 45,15 46,23 +2,41% 45,15 46,37 45,89 46,23 46,28 3.737 151.248.694
18/4/2024 45,05 45,14 +0,31% 44,97 45,27 45,12 45,10 45,14 1.796 105.585.577
17/4/2024 44,93 45,00 +0,02% 44,84 45,20 45,04 45,00 45,01 2.102 129.159.953
16/4/2024 44,82 44,99 +0,42% 44,70 45,64 45,02 44,88 44,99 3.608 198.821.863
15/4/2024 44,75 44,80 +0,47% 44,74 45,04 44,87 44,79 44,81 3.399 167.450.193
12/4/2024 44,60 44,59 -0,02% 44,40 45,06 44,80 44,59 44,73 4.954 170.335.046
11/4/2024 44,53 44,60 +0,16% 44,26 44,95 44,55 44,57 44,60 2.253 135.103.890
10/4/2024 44,45 44,53 +0,18% 44,31 44,93 44,52 44,53 44,54 2.278 154.711.966
9/4/2024 44,50 44,45 -0,11% 43,91 44,90 44,43 44,30 44,46 2.783 215.752.638
8/4/2024 43,73 44,50 -3,64% 42,80 45,17 43,85 44,50 44,51 7.013 414.607.280
5/4/2024 46,62 46,18 -0,69% 45,90 46,85 46,34 46,15 46,18 3.171 362.554.586
4/4/2024 46,45 46,50 +0,28% 46,30 46,89 46,54 46,42 46,55 2.856 187.319.978
3/4/2024 45,17 46,37 +2,93% 45,17 46,69 45,91 46,35 46,37 2.777 190.393.867
2/4/2024 43,93 45,05 +2,69% 43,93 45,30 44,71 45,02 45,05 3.291 185.099.640
1/4/2024 42,60 43,87 +2,98% 42,60 43,90 43,50 43,80 43,87 3.307 191.340.487
28/3/2024 42,06 42,60 +1,31% 42,06 42,85 42,47 42,56 42,60 1.541 110.304.622
27/3/2024 41,60 42,05 +1,20% 41,55 42,16 41,91 42,00 42,06 1.534 102.690.027
26/3/2024 41,10 41,55 +1,32% 41,02 41,76 41,34 41,55 41,58 1.234 100.698.548
25/3/2024 41,05 41,01 -0,15% 40,94 41,15 41,04 41,00 41,01 1.491 118.945.139
22/3/2024 40,90 41,07 +0,49% 40,87 41,08 40,94 41,06 41,07 1.206 109.523.093
21/3/2024 40,93 40,87 -0,15% 40,80 41,10 40,94 40,87 40,96 1.720 85.333.377
20/3/2024 40,73 40,93 +0,52% 40,73 41,10 40,91 40,91 40,93 1.737 84.403.030
19/3/2024 41,07 40,72 -0,85% 40,60 41,24 40,96 40,72 40,83 2.074 109.752.966
18/3/2024 40,82 41,07 +0,61% 40,64 41,25 40,96 41,05 41,07 2.241 110.393.440
15/3/2024 40,65 40,82 +0,54% 40,50 41,00 40,67 40,81 40,82 1.879 121.441.742
14/3/2024 40,53 40,60 +0,17% 40,50 40,69 40,59 40,60 40,61 1.750 121.626.033
13/3/2024 40,39 40,53 +0,57% 40,25 40,64 40,42 40,45 40,53 1.851 74.934.377
12/3/2024 40,25 40,30 +0,22% 40,21 40,81 40,49 40,25 40,30 1.728 98.514.636
11/3/2024 40,70 40,21 -1,45% 40,00 40,78 40,31 40,21 40,35 3.306 137.247.695
8/3/2024 41,15 40,80 -1,09% 40,26 41,25 40,82 0,00 0,00 3.327 144.720.372
7/3/2024 41,15 41,25 +0,24% 41,15 42,50 41,66 41,25 41,49 3.014 250.272.088
6/3/2024 40,94 41,15 +0,51% 40,82 41,30 41,04 41,14 41,15 1.568 117.072.320
5/3/2024 40,87 40,94 +0,17% 40,67 41,47 40,94 40,93 40,94 2.119 104.292.015
4/3/2024 40,97 40,87 -0,27% 40,81 41,64 41,09 40,87 40,89 2.857 130.587.025
1/3/2024 40,28 40,98 +2,32% 40,28 41,58 40,85 40,85 40,98 3.243 144.314.425
29/2/2024 40,69 40,05 -0,50% 40,00 40,69 40,19 40,05 40,09 1.935 119.357.733
28/2/2024 40,57 40,25 -0,79% 40,03 40,69 40,20 40,12 40,25 3.282 167.153.443
27/2/2024 40,59 40,57 -0,05% 40,21 40,89 40,53 40,56 40,57 2.400 97.500.479
26/2/2024 41,17 40,59 -1,22% 40,29 41,18 40,61 40,55 40,59 2.628 118.054.192
23/2/2024 41,50 41,09 -0,99% 40,68 41,69 41,23 0,00 0,00 2.400 114.336.654
22/2/2024 41,70 41,50 -0,67% 41,29 42,00 41,52 41,32 41,50 2.265 118.829.675
21/2/2024 41,71 41,78 +0,17% 41,41 41,96 41,63 41,57 41,78 2.516 117.087.126
20/2/2024 41,66 41,71 +0,26% 41,60 42,02 41,80 41,70 41,71 2.192 102.680.396
19/2/2024 42,00 41,60 +0,10% 41,59 42,20 41,89 41,60 41,79 2.592 104.661.786
16/2/2024 41,49 41,56 +0,17% 41,41 41,99 41,70 41,56 41,74 3.448 118.545.396
15/2/2024 41,20 41,49 +0,48% 40,50 42,12 41,25 41,49 41,86 5.782 374.538.118
14/2/2024 41,55 41,29 -0,67% 41,12 41,57 41,30 41,21 41,29 1.798 92.421.148
9/2/2024 41,65 41,57 -0,22% 41,20 42,16 41,63 0,00 0,00 2.408 134.449.452
8/2/2024 43,28 41,66 -5,12% 41,20 43,29 42,14 41,58 41,66 4.407 247.816.600
7/2/2024 40,03 43,91 +9,47% 40,00 44,36 42,69 43,91 44,05 3.137 415.389.522
6/2/2024 40,07 40,11 +0,10% 40,01 40,39 40,17 40,10 40,11 1.801 115.578.285
5/2/2024 40,04 40,07 +0,07% 40,01 40,35 40,13 40,07 40,13 1.359 63.076.410
2/2/2024 40,04 40,04 0,00% 39,90 40,40 40,12 40,04 40,19 2.553 132.333.647
1/2/2024 40,30 40,04 -0,65% 40,01 40,30 40,11 40,04 40,11 1.687 78.420.040
31/1/2024 40,20 40,30 +0,35% 40,00 40,45 40,16 40,02 40,30 1.798 95.477.713
30/1/2024 40,12 40,16 +0,10% 40,07 40,46 40,20 40,16 40,20 1.493 68.986.346
29/1/2024 40,50 40,12 -0,86% 40,11 40,60 40,33 40,12 40,19 4.277 125.894.331
26/1/2024 40,36 40,47 -0,07% 40,35 40,58 40,45 40,37 40,47 1.481 77.787.206
25/1/2024 40,60 40,50 -0,27% 40,43 40,75 40,57 40,50 40,55 1.424 64.495.743
24/1/2024 40,89 40,61 -0,71% 40,44 40,89 40,65 40,48 40,61 2.798 85.363.329
23/1/2024 40,60 40,90 +0,62% 40,55 41,07 40,82 40,90 40,95 2.049 91.794.263
22/1/2024 40,59 40,65 +0,15% 40,50 41,20 40,68 40,65 40,79 2.318 152.470.289
19/1/2024 40,65 40,59 -0,27% 40,40 40,83 40,55 40,53 40,59 1.988 98.167.887
18/1/2024 41,17 40,70 -1,17% 40,70 41,18 40,91 40,70 40,77 2.917 115.491.894
17/1/2024 41,25 41,18 -0,36% 41,15 41,45 41,21 41,18 41,20 1.782 98.422.677
16/1/2024 41,47 41,33 -0,24% 41,19 41,62 41,37 41,30 41,33 3.793 117.371.352
15/1/2024 41,50 41,43 -0,17% 41,25 41,98 41,64 41,43 41,50 3.641 166.946.306
12/1/2024 41,70 41,50 -0,48% 41,35 41,98 41,53 41,50 41,59 2.904 100.508.713
11/1/2024 41,80 41,70 -0,41% 41,40 41,87 41,60 41,65 41,70 2.366 115.347.455
10/1/2024 41,67 41,87 +0,46% 41,29 41,99 41,60 41,85 41,87 3.969 117.787.324
9/1/2024 41,50 41,68 -2,30% 41,11 42,00 41,60 41,68 41,70 4.245 194.940.056
8/1/2024 43,90 42,66 -2,82% 42,34 44,44 43,42 42,66 42,79 5.054 258.373.100
5/1/2024 43,20 43,90 +1,62% 43,20 44,00 43,51 43,84 43,90 2.974 127.166.501
4/1/2024 43,31 43,20 -0,25% 43,00 43,60 43,24 43,20 43,25 3.421 111.971.900
3/1/2024 43,65 43,31 -0,78% 43,14 43,87 43,46 43,31 43,47 3.057 122.166.436
2/1/2024 43,20 43,65 +1,04% 43,10 43,97 43,36 43,47 43,65 4.267 171.821.367
28/12/2023 42,06 43,20 +2,71% 41,95 43,45 42,83 43,03 43,20 3.160 167.242.358
27/12/2023 41,50 42,06 +1,35% 41,50 42,31 42,03 42,04 42,06 4.040 132.400.015
26/12/2023 41,25 41,50 +0,61% 41,07 41,66 41,35 41,45 41,50 2.512 156.607.455
22/12/2023 40,85 41,25 +0,73% 40,84 41,25 41,11 41,20 41,25 3.162 134.301.377
21/12/2023 41,16 40,95 -0,73% 40,95 41,45 41,14 40,95 40,98 2.746 153.563.554
20/12/2023 41,30 41,25 +0,49% 40,90 41,45 41,07 41,02 41,25 3.134 175.911.678
19/12/2023 41,18 41,05 -0,36% 40,80 41,50 41,13 41,05 41,27 4.005 157.690.152
18/12/2023 41,90 41,20 -2,92% 40,00 41,95 41,26 41,19 41,20 5.364 367.495.555
15/12/2023 42,40 42,44 +0,09% 42,30 42,81 42,52 42,44 42,45 3.061 150.407.138
14/12/2023 42,56 42,40 -0,38% 42,32 42,69 42,50 42,41 42,46 3.077 102.982.069
13/12/2023 42,40 42,56 +0,38% 42,20 42,93 42,47 42,53 42,56 2.185 105.505.520
12/12/2023 42,71 42,40 -0,73% 42,20 43,10 42,60 42,40 42,48 2.390 105.401.507
11/12/2023 43,02 42,71 -0,74% 42,65 43,55 43,02 42,71 42,81 2.717 132.412.917
8/12/2023 42,99 43,03 -2,65% 42,16 43,50 42,97 43,03 43,18 2.973 204.772.134
7/12/2023 44,90 44,20 -1,18% 43,60 45,85 44,75 44,17 44,20 3.234 221.198.420
6/12/2023 44,10 44,73 +1,80% 43,85 45,24 44,54 44,62 44,73 3.521 187.161.495
5/12/2023 44,30 43,94 -0,45% 43,52 44,70 43,91 43,79 43,95 2.400 226.347.003
4/12/2023 44,66 44,14 -1,16% 43,98 45,36 44,53 44,14 44,69 2.773 146.026.807
1/12/2023 43,17 44,66 +3,72% 43,17 45,90 44,85 44,65 44,66 3.245 281.920.375
30/11/2023 43,86 43,06 +0,14% 42,90 44,94 43,72 43,06 43,28 4.573 188.125.829
29/11/2023 45,99 43,00 -6,50% 42,21 46,07 42,84 43,00 43,06 6.380 685.350.526
28/11/2023 43,20 45,99 +6,88% 43,20 47,51 46,76 45,76 45,99 4.933 507.271.894
27/11/2023 46,55 43,03 -7,56% 42,50 46,97 43,71 43,03 43,07 804 489.091.176
24/11/2023 45,40 46,55 +2,85% 45,18 47,34 46,18 46,55 46,66 5.171 459.824.225
23/11/2023 44,75 45,26 +1,16% 44,75 45,30 45,08 45,26 45,27 2.243 93.538.087
22/11/2023 44,19 44,74 +1,34% 44,16 44,85 44,60 44,74 44,84 2.868 160.720.135
21/11/2023 43,60 44,15 +1,26% 43,60 44,44 44,05 44,13 44,15 4.149 158.685.776
20/11/2023 43,05 43,60 +1,28% 42,70 43,80 43,24 43,58 43,60 2.545 130.587.767
17/11/2023 42,40 43,05 +1,56% 42,39 43,29 42,89 43,00 43,05 2.708 114.800.898
16/11/2023 42,09 42,39 +1,19% 41,89 42,63 42,26 42,37 42,39 4.026 148.593.493
14/11/2023 41,69 41,89 +0,48% 41,51 42,20 41,74 41,68 41,89 2.844 122.079.340
13/11/2023 42,11 41,69 -0,95% 41,29 42,49 41,75 41,69 41,73 4.237 116.264.826
10/11/2023 42,35 42,09 -0,61% 41,74 42,37 41,92 41,89 42,10 2.720 104.179.369
9/11/2023 43,50 42,35 -2,53% 41,78 43,86 42,53 41,99 42,35 6.660 231.058.092
8/11/2023 42,08 43,45 +3,26% 41,81 43,78 42,40 43,45 43,49 3.749 191.549.642
7/11/2023 41,62 42,08 -0,21% 41,62 42,16 41,88 42,07 42,08 2.609 90.053.477
6/11/2023 42,17 42,17 +0,50% 41,90 42,90 42,19 42,17 42,34 2.823 77.819.354
3/11/2023 41,81 41,96 +0,38% 41,50 42,53 41,89 41,94 41,96 2.254 109.931.922
1/11/2023 41,80 41,80 0,00% 41,50 42,20 41,85 41,80 42,00 2.285 107.517.657
31/10/2023 41,63 41,80 -0,17% 41,50 41,97 41,74 41,75 41,80 2.503 96.953.962
30/10/2023 42,49 41,87 -0,88% 41,43 42,89 41,90 41,86 41,87 3.298 141.596.826
27/10/2023 42,00 42,24 +0,60% 41,87 42,50 42,12 42,00 42,24 2.188 79.938.128
26/10/2023 42,21 41,99 -0,54% 41,50 42,87 41,99 41,83 41,99 3.184 109.259.900
25/10/2023 43,14 42,22 -1,61% 41,51 43,90 42,62 41,82 42,22 4.650 151.790.280
24/10/2023 44,60 42,91 -3,77% 42,11 45,99 43,59 42,91 43,00 7.027 271.186.314
23/10/2023 42,34 44,59 +6,02% 42,08 45,60 44,08 44,59 44,60 5.929 323.578.073
20/10/2023 41,50 42,06 +1,69% 41,42 42,34 41,80 41,95 42,06 4.031 150.794.534
19/10/2023 41,18 41,36 +0,44% 40,30 41,52 40,97 41,36 41,39 3.071 109.058.343
18/10/2023 41,69 41,18 -1,10% 40,39 42,22 41,66 41,15 41,18 5.001 162.432.783
17/10/2023 41,02 41,64 +1,56% 40,95 41,96 41,22 41,64 41,91 3.897 120.180.373
16/10/2023 40,27 41,00 +2,12% 40,27 41,50 40,82 40,90 41,00 5.296 141.249.185
13/10/2023 39,81 40,15 +0,88% 39,81 40,56 40,14 40,14 40,15 2.111 84.748.036
11/10/2023 40,29 39,80 -1,17% 39,65 40,50 40,10 39,79 39,80 3.655 137.418.230
10/10/2023 40,30 40,27 -0,07% 40,03 40,98 40,28 40,27 40,28 4.343 139.963.663
9/10/2023 40,90 40,30 +2,34% 40,01 42,98 40,81 40,30 40,31 3.650 244.684.370
6/10/2023 39,41 39,38 +0,20% 39,05 39,66 39,38 39,36 39,38 2.519 125.800.172
5/10/2023 39,90 39,30 -0,41% 39,02 39,94 39,43 39,27 39,30 3.784 113.249.877
4/10/2023 39,38 39,46 +0,20% 39,30 40,30 39,78 39,46 39,70 3.449 153.007.779
3/10/2023 39,43 39,38 -0,15% 39,30 39,87 39,50 39,38 39,46 2.267 96.837.953
2/10/2023 40,02 39,44 -1,45% 38,90 40,80 39,61 39,42 39,44 3.528 147.752.460
29/9/2023 39,40 40,02 +1,99% 39,40 40,19 39,86 40,00 40,02 2.277 139.874.470
28/9/2023 39,32 39,24 -0,15% 39,04 39,65 39,24 39,17 39,24 2.393 121.857.841
27/9/2023 40,28 39,30 -2,09% 39,11 40,55 39,69 39,29 39,30 3.214 209.994.286
26/9/2023 40,96 40,14 -2,00% 40,00 41,01 40,18 40,13 40,14 3.575 220.794.255
25/9/2023 41,39 40,96 -1,04% 40,70 41,80 41,14 40,81 40,96 2.674 122.165.508
22/9/2023 41,60 41,39 -0,50% 41,21 41,99 41,55 41,39 41,40 2.332 129.008.719
21/9/2023 42,13 41,60 -1,26% 41,50 42,50 41,78 41,60 41,61 2.480 125.283.830
20/9/2023 42,68 42,13 -1,15% 42,01 43,00 42,38 42,05 42,13 2.745 136.206.450
19/9/2023 43,30 42,62 -0,79% 42,62 43,70 43,03 42,62 42,75 2.503 160.129.404
18/9/2023 42,57 42,96 +0,92% 42,00 43,96 43,25 42,85 42,96 4.720 281.935.224
15/9/2023 40,04 42,57 +5,42% 39,00 42,75 40,42 42,55 42,57 4.728 346.114.818
14/9/2023 41,75 40,38 -3,40% 40,17 41,94 40,72 40,37 40,38 4.664 349.706.961
13/9/2023 44,00 41,80 -5,43% 41,37 44,00 42,17 41,80 41,85 7.050 595.042.695
12/9/2023 45,60 44,20 -3,07% 44,00 45,75 44,67 44,20 44,29 4.926 284.210.867
11/9/2023 44,50 45,60 -8,23% 44,19 45,88 45,20 45,60 45,63 6.730 532.567.774
8/9/2023 48,89 49,69 +1,84% 48,82 50,00 49,33 49,64 49,69 2.688 200.899.458
6/9/2023 48,55 48,79 +0,49% 48,40 48,95 48,75 48,78 48,79 2.263 111.930.185
5/9/2023 47,75 48,55 +1,78% 47,75 48,70 48,42 48,51 48,55 2.666 136.114.668
4/9/2023 47,37 47,70 +0,72% 47,36 48,34 47,80 47,70 47,92 3.317 222.501.018
1/9/2023 46,80 47,36 +1,61% 46,70 47,49 47,23 47,26 47,37 2.355 141.516.943
31/8/2023 46,81 46,61 -0,19% 46,50 47,00 46,77 46,61 46,70 2.513 130.379.699
30/8/2023 46,88 46,70 +0,04% 46,62 47,50 46,95 46,70 46,86 2.500 190.560.200
29/8/2023 46,34 46,68 +1,43% 46,33 46,98 46,61 46,63 46,68 3.504 205.024.981
28/8/2023 47,25 46,02 -2,66% 45,56 47,28 46,13 46,00 46,02 5.053 278.198.167
25/8/2023 47,40 47,28 -0,96% 46,89 47,50 47,17 47,25 47,28 3.320 234.492.584
24/8/2023 47,87 47,74 -0,27% 47,39 47,87 47,56 47,74 47,75 3.802 130.238.465
23/8/2023 48,08 47,87 -0,13% 47,20 48,20 47,87 47,83 47,87 2.291 144.435.081
22/8/2023 48,02 47,93 -0,19% 47,72 48,54 47,95 47,93 48,08 2.870 168.299.203
21/8/2023 48,25 48,02 -0,79% 47,85 48,75 48,23 48,00 48,02 4.728 220.001.761
18/8/2023 48,44 48,40 -0,33% 48,00 48,49 48,24 48,39 48,40 2.959 187.405.110
17/8/2023 48,30 48,56 +0,52% 48,20 48,97 48,51 48,56 48,95 3.269 182.246.646
16/8/2023 48,81 48,31 -1,02% 47,95 48,97 48,19 48,19 48,31 5.806 350.692.032
15/8/2023 49,16 48,81 -0,79% 48,80 49,71 49,11 48,80 48,81 5.745 379.065.026
14/8/2023 51,55 49,20 -4,19% 49,05 51,58 50,00 49,20 49,27 9.264 299.728.246
11/8/2023 51,00 51,35 +0,90% 50,90 51,50 51,30 51,32 51,35 2.638 130.995.817
10/8/2023 49,45 50,89 +2,79% 49,15 51,00 50,14 50,88 50,89 5.657 378.961.481
9/8/2023 51,38 49,51 -4,20% 48,99 51,38 49,80 49,51 49,54 7.615 559.982.984
8/8/2023 52,70 51,68 -5,69% 51,52 53,60 52,46 51,68 51,80 5.437 361.454.334
7/8/2023 55,28 54,80 -0,89% 54,70 55,50 54,89 54,80 54,84 4.245 237.606.778
4/8/2023 55,57 55,29 -0,50% 55,00 55,61 55,30 55,20 55,29 3.152 125.597.859
3/8/2023 55,45 55,57 +0,45% 55,05 56,28 55,50 55,44 55,57 2.803 147.998.861
2/8/2023 55,06 55,32 +0,40% 55,00 55,97 55,44 55,32 55,40 3.751 198.704.363
1/8/2023 54,57 55,10 +1,12% 54,50 55,50 55,02 55,05 55,10 3.600 193.747.998
31/7/2023 54,92 54,49 -0,78% 53,51 54,92 54,24 54,49 54,54 4.352 265.215.083
28/7/2023 56,28 54,92 -2,42% 54,55 56,28 55,23 54,92 55,00 4.757 344.579.833
27/7/2023 56,74 56,28 -1,69% 55,10 56,74 56,04 56,28 56,58 7.361 462.286.784
26/7/2023 59,60 57,25 -4,12% 57,00 59,90 58,50 57,25 57,40 4.565 331.580.015
25/7/2023 59,78 59,71 +0,07% 59,67 60,10 59,85 59,71 59,72 2.266 134.207.536
24/7/2023 59,98 59,67 -0,52% 59,60 60,37 59,80 59,67 59,74 2.502 164.637.121
21/7/2023 60,00 59,98 -0,07% 59,70 60,39 59,91 59,97 59,98 3.816 151.122.566
20/7/2023 59,60 60,02 +0,84% 59,58 60,50 59,96 60,02 60,06 2.191 117.880.129
19/7/2023 59,75 59,52 -0,38% 59,23 59,94 59,58 59,52 59,60 2.709 135.595.298
18/7/2023 59,73 59,75 +0,03% 59,53 60,00 59,69 59,75 59,76 2.615 146.545.211
17/7/2023 59,95 59,73 -0,23% 59,60 60,11 59,90 59,70 59,73 3.452 198.517.870
14/7/2023 59,63 59,87 +0,45% 59,61 59,96 59,85 59,86 59,87 4.776 159.093.714
13/7/2023 60,24 59,60 -1,16% 59,50 60,50 59,82 59,60 59,63 4.555 221.165.685
12/7/2023 60,63 60,30 -0,36% 60,30 60,99 60,55 60,30 60,40 2.893 162.980.172
11/7/2023 61,10 60,52 -0,84% 60,47 62,30 60,82 60,52 60,58 3.412 218.700.615
10/7/2023 61,60 61,03 -3,17% 60,61 61,63 61,18 61,03 61,15 5.755 256.291.007
7/7/2023 63,15 63,03 -0,13% 62,92 63,72 63,10 63,01 63,03 3.431 277.860.497
6/7/2023 63,37 63,11 -0,46% 63,00 63,64 63,31 63,11 63,27 3.974 183.456.739
5/7/2023 62,89 63,40 +0,81% 62,89 63,47 63,22 63,30 63,40 2.932 184.566.194
4/7/2023 61,80 62,89 +2,21% 61,80 63,00 62,70 62,80 62,89 2.751 179.600.262
3/7/2023 60,70 61,53 +1,40% 60,68 61,98 61,67 61,51 61,53 3.353 182.990.331
30/6/2023 59,97 60,68 +1,30% 59,97 60,90 60,37 60,65 60,68 3.481 191.100.587
29/6/2023 60,04 59,90 -0,17% 59,50 60,14 59,91 59,90 59,95 2.726 168.938.419
28/6/2023 60,00 60,00 +0,12% 59,70 60,55 59,97 59,82 60,00 2.261 125.753.389
27/6/2023 60,60 59,93 -0,78% 59,70 61,09 60,24 59,80 59,93 3.443 202.362.076
26/6/2023 60,81 60,40 -0,33% 60,40 61,15 60,68 60,39 60,40 2.626 148.400.918
23/6/2023 60,25 60,60 +0,58% 60,25 60,99 60,62 60,60 60,69 4.131 187.722.158
22/6/2023 61,95 60,25 -2,74% 60,17 62,25 61,47 60,25 60,70 3.687 185.124.853
21/6/2023 62,04 61,95 -0,05% 61,88 62,30 62,01 61,93 61,95 2.399 152.879.964
20/6/2023 62,03 61,98 -0,03% 61,96 62,40 62,15 61,98 62,02 3.181 177.338.595
19/6/2023 62,02 62,00 -0,03% 61,90 62,98 62,16 62,00 62,14 4.236 213.281.177
16/6/2023 61,40 62,02 -0,05% 61,01 62,30 61,78 62,01 62,02 4.037 227.653.579
15/6/2023 61,96 62,05 +0,40% 61,52 62,50 62,05 62,00 62,05 6.813 246.802.502
14/6/2023 62,86 61,80 -1,58% 61,58 62,89 62,24 61,79 61,80 4.060 236.288.004
13/6/2023 63,10 62,79 -0,49% 62,50 63,10 62,75 62,79 62,80 2.502 148.515.899
12/6/2023 63,64 63,10 -0,28% 62,08 63,89 63,12 63,10 63,11 5.166 254.604.802
9/6/2023 60,13 63,28 -7,65% 60,13 63,99 62,72 63,28 63,37 7.809 635.823.299
7/6/2023 68,63 68,52 +0,04% 68,50 69,10 68,60 68,52 68,60 3.452 269.833.010
6/6/2023 67,97 68,49 +1,00% 67,93 69,10 68,66 68,37 68,49 3.724 274.599.118
5/6/2023 66,90 67,81 +1,82% 66,90 67,99 67,58 67,81 67,89 3.539 256.637.847
2/6/2023 65,79 66,60 +1,40% 65,70 66,90 66,46 66,59 66,60 2.371 173.758.684
1/6/2023 65,20 65,68 +0,74% 64,65 65,68 65,34 65,67 65,68 2.572 169.704.420
31/5/2023 65,22 65,20 +0,43% 64,51 65,75 65,14 65,12 65,20 2.993 196.275.434
30/5/2023 65,31 64,92 -0,38% 64,80 65,40 65,14 64,92 65,01 2.684 169.686.992
29/5/2023 65,00 65,17 +0,26% 64,60 65,52 65,07 65,17 65,29 3.492 228.654.681
26/5/2023 64,53 65,00 +1,18% 64,53 65,26 64,88 64,95 65,00 2.119 152.278.515
25/5/2023 64,66 64,24 -0,14% 64,10 65,79 64,63 64,24 64,34 4.339 214.767.544
24/5/2023 65,97 64,33 -2,04% 64,12 66,41 65,16 64,33 64,34 4.223 255.678.252
23/5/2023 64,76 65,67 +1,80% 64,56 66,09 65,40 65,36 65,67 4.329 325.341.624
22/5/2023 64,57 64,51 +0,25% 64,50 66,94 65,28 64,51 64,68 4.701 300.303.291
19/5/2023 62,85 64,35 +2,96% 62,83 65,77 64,55 64,34 64,35 5.016 333.102.040
18/5/2023 63,44 62,50 +0,40% 60,05 64,39 62,71 62,49 62,50 6.629 367.284.728
17/5/2023 68,34 62,25 -7,21% 61,01 68,35 63,27 62,25 62,26 732 726.695.364
16/5/2023 66,20 67,09 +3,41% 66,18 68,30 67,57 67,09 67,10 7.537 580.601.300
15/5/2023 60,00 64,88 +9,34% 59,98 65,76 64,05 64,80 64,88 952 687.659.597
12/5/2023 57,25 59,34 +4,75% 57,00 59,76 58,34 59,22 59,34 6.914 448.171.546
11/5/2023 54,28 56,65 +5,34% 54,05 56,88 55,63 56,60 56,65 5.582 399.407.215
10/5/2023 53,13 53,78 +2,17% 52,75 54,30 53,47 53,77 53,78 3.808 289.352.733
9/5/2023 52,00 52,64 +5,20% 52,00 53,97 52,96 52,64 52,79 5.448 306.350.235
8/5/2023 49,02 50,04 +2,75% 49,02 50,50 50,01 50,04 50,05 5.756 343.010.551
5/5/2023 47,36 48,70 +3,42% 47,15 49,20 48,32 48,70 49,19 4.164 254.968.277
4/5/2023 47,18 47,09 -0,23% 46,12 48,00 46,99 46,97 47,09 5.314 221.909.257
3/5/2023 49,40 47,20 -3,36% 46,51 49,80 48,42 47,10 47,20 5.883 328.960.947
2/5/2023 48,00 48,84 +2,39% 48,00 49,50 48,80 48,84 48,94 4.296 238.167.519
28/4/2023 48,30 47,70 -1,24% 46,57 49,25 47,96 47,70 47,80 4.508 359.777.599
27/4/2023 46,40 48,30 +4,16% 45,81 48,89 47,68 48,00 48,30 5.526 204.928.081
26/4/2023 44,01 46,37 +5,27% 44,01 46,49 44,94 45,75 46,37 6.089 267.818.374
25/4/2023 47,00 44,05 -6,48% 43,21 47,01 44,22 44,05 44,17 8.530 663.329.078
24/4/2023 49,68 47,10 -4,79% 47,00 49,99 48,02 47,09 47,10 8.408 463.450.190
20/4/2023 51,40 49,47 -4,39% 48,32 51,70 50,08 49,46 49,47 1.789 553.691.783
19/4/2023 53,07 51,74 -2,36% 50,12 53,40 51,91 51,74 51,79 5.650 415.042.748
18/4/2023 53,00 52,99 +0,21% 52,00 53,49 52,84 52,95 52,99 4.990 249.718.056
17/4/2023 52,39 52,88 +0,92% 52,35 53,64 52,90 52,88 52,90 7.008 269.968.089
14/4/2023 52,26 52,40 +0,29% 51,70 52,87 52,16 52,40 52,49 5.984 302.452.696
13/4/2023 52,89 52,25 -1,02% 52,01 53,99 52,32 52,25 52,30 6.652 277.390.732
12/4/2023 54,20 52,79 -2,60% 52,11 54,62 53,19 52,79 52,80 7.671 442.392.971
11/4/2023 53,30 54,20 -6,47% 52,50 54,93 54,02 54,20 54,25 7.618 455.175.039
10/4/2023 57,14 57,95 +2,51% 55,76 57,95 56,51 57,95 57,96 6.777 382.360.317
6/4/2023 58,74 56,53 -3,76% 55,80 58,88 56,81 56,53 56,76 6.443 462.508.507
5/4/2023 60,31 58,74 -2,59% 54,55 61,90 58,78 58,74 58,77 8.022 589.979.379
4/4/2023 60,00 60,30 +1,86% 59,29 61,99 60,57 60,26 60,30 8.088 488.705.975
3/4/2023 57,54 59,20 +5,90% 56,57 59,99 58,75 59,20 59,30 8.551 678.304.408
31/3/2023 53,60 55,90 +5,87% 53,11 57,87 55,82 55,84 55,90 1.574 689.393.711
30/3/2023 53,35 52,80 -2,40% 51,01 55,00 52,00 52,79 52,80 4.872 1.262.614.279
29/3/2023 64,55 54,10 -18,03% 52,31 64,58 56,82 54,10 54,15 3.319 2.200.944.569
28/3/2023 67,90 66,00 -2,48% 65,20 68,19 66,41 66,00 66,14 7.984 483.570.684
27/3/2023 69,02 67,68 -3,52% 65,89 69,02 67,60 67,68 67,90 6.655 589.343.314
24/3/2023 69,98 70,15 +0,94% 69,91 70,97 70,20 70,15 70,16 5.260 212.984.359
23/3/2023 70,53 69,50 -1,47% 69,50 70,75 70,19 69,50 69,79 3.458 238.189.541
22/3/2023 72,00 70,54 -2,00% 70,01 72,66 70,96 70,50 70,54 6.374 437.239.443
21/3/2023 72,19 71,98 -0,29% 71,25 72,85 71,99 71,90 71,98 4.558 245.845.796
20/3/2023 72,22 72,19 -0,54% 71,17 72,96 72,06 72,18 72,19 4.531 374.200.780
17/3/2023 73,00 72,58 +0,71% 71,72 73,87 72,54 72,58 72,67 6.426 376.002.894
16/3/2023 74,55 72,07 -2,57% 71,10 76,77 73,55 72,07 72,30 8.162 550.623.880
15/3/2023 73,30 73,97 +2,59% 72,56 76,39 74,93 73,97 74,10 7.586 557.510.062
14/3/2023 69,20 72,10 +3,73% 67,50 72,49 69,64 71,95 72,16 9.803 783.845.981
13/3/2023 73,21 69,51 -5,05% 69,51 73,67 70,28 69,51 69,60 9.448 862.332.337
10/3/2023 75,11 73,21 -2,40% 73,21 75,40 73,65 73,21 73,40 7.055 557.097.874
9/3/2023 76,56 75,01 -1,64% 75,01 77,54 75,96 75,01 75,14 5.719 418.301.340
8/3/2023 76,59 76,26 -2,48% 75,00 78,79 76,35 76,26 76,40 9.502 908.935.627
7/3/2023 82,40 78,20 -6,63% 77,77 82,40 78,97 78,20 78,29 7.411 2.156.985.647
6/3/2023 86,90 83,75 -3,62% 83,75 87,20 85,06 83,75 83,77 6.987 604.423.912
3/3/2023 87,00 86,90 +0,29% 86,75 87,05 86,88 86,79 86,90 3.248 187.854.264
2/3/2023 86,47 86,65 +0,42% 86,29 86,99 86,70 86,63 86,65 2.978 270.123.577
1/3/2023 85,42 86,29 +1,04% 85,42 86,60 86,15 86,06 86,29 4.334 284.984.106
28/2/2023 86,50 85,40 -1,04% 84,50 87,00 86,49 85,40 85,69 4.720 382.382.735
27/2/2023 86,50 86,30 -0,23% 85,90 87,00 86,59 86,30 86,55 3.785 254.898.246
24/2/2023 85,60 86,50 +1,17% 85,60 86,96 86,37 86,20 86,50 3.287 206.057.948
23/2/2023 85,10 85,50 +0,47% 85,09 85,93 85,74 85,48 85,50 3.083 175.408.779
22/2/2023 84,82 85,10 +0,33% 84,82 85,15 84,98 85,10 85,15 2.263 149.918.012
17/2/2023 85,12 84,82 -0,33% 84,50 85,47 84,83 84,80 84,82 7.043 336.507.277
16/2/2023 85,97 85,10 -0,94% 85,10 86,40 85,41 85,09 85,10 4.089 314.649.496
15/2/2023 86,70 85,91 -0,66% 85,87 86,89 86,18 85,90 85,91 5.295 301.437.998
14/2/2023 86,45 86,48 +0,16% 85,98 86,73 86,24 86,02 86,48 4.535 274.084.659
13/2/2023 87,37 86,34 -1,18% 85,50 87,45 86,52 86,34 86,40 2.814 291.739.602
10/2/2023 87,40 87,37 +0,06% 87,25 87,80 87,37 87,25 87,37 2.180 180.513.605
9/2/2023 87,63 87,32 -0,35% 87,28 87,87 87,53 87,32 87,40 2.012 167.804.968
8/2/2023 87,77 87,63 -0,98% 87,01 87,79 87,52 87,62 87,63 3.018 278.678.024
7/2/2023 88,20 88,50 +0,11% 88,18 88,54 88,38 88,50 88,54 2.656 238.183.848
6/2/2023 88,02 88,40 +0,43% 88,02 88,48 88,28 88,40 88,41 3.194 195.654.606
3/2/2023 87,70 88,02 +0,36% 87,70 88,25 87,93 88,02 88,05 3.669 281.411.049
2/2/2023 87,95 87,70 -0,28% 87,65 88,67 88,14 87,69 87,70 3.633 266.561.675
1/2/2023 88,04 87,95 -0,10% 87,40 88,74 88,00 87,80 87,95 3.899 338.522.459
31/1/2023 88,50 88,04 -0,56% 86,83 88,88 88,05 88,01 88,04 6.541 449.968.233
30/1/2023 88,88 88,54 -0,38% 88,28 89,09 88,66 88,44 88,54 3.782 262.087.333
27/1/2023 88,63 88,88 +0,28% 88,63 89,19 88,90 88,71 88,88 1.902 199.717.730
26/1/2023 88,83 88,63 -0,19% 88,32 89,26 88,76 88,32 88,63 2.279 294.901.273
25/1/2023 88,88 88,80 -0,08% 88,52 89,11 88,84 88,80 88,99 3.638 154.656.268
24/1/2023 89,05 88,87 -0,15% 88,73 89,50 88,99 88,87 88,99 3.929 194.146.379
23/1/2023 89,53 89,00 -0,59% 89,00 89,80 89,35 89,00 89,03 4.876 251.447.224

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.