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.

EDGA11 - FII GALERIA - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,81 15,80 -0,32% 15,80 16,04 15,80 15,81 15,93 18 581.723
20/1/2025 15,86 15,85 +0,06% 15,85 16,18 15,88 15,84 16,17 7 260.450
17/1/2025 15,81 15,84 +0,19% 15,80 15,84 15,81 15,84 16,21 26 1.326.553
16/1/2025 16,39 15,81 -5,50% 15,80 16,39 15,97 15,81 16,39 87 3.518.111
15/1/2025 16,40 16,73 +2,14% 16,22 16,83 16,50 16,21 16,70 6 13.202
14/1/2025 16,12 16,38 -0,73% 16,05 16,86 16,14 16,21 16,38 32 1.287.098
13/1/2025 16,89 16,50 -2,60% 16,14 16,89 16,59 16,10 16,50 13 63.054
10/1/2025 16,08 16,94 +5,28% 15,92 17,00 16,45 16,29 16,94 38 1.882.810
9/1/2025 16,00 16,09 +0,19% 16,00 16,09 16,01 16,00 16,08 8 72.052
8/1/2025 15,92 16,06 -0,25% 15,92 16,06 15,94 15,93 16,06 24 444.815
7/1/2025 16,00 16,10 0,00% 15,91 16,12 15,94 15,93 16,12 24 1.246.549
6/1/2025 15,93 16,10 +1,07% 15,93 16,24 16,02 16,02 16,10 13 189.044
3/1/2025 15,93 15,93 +0,06% 15,93 16,28 16,00 15,93 16,23 29 372.845
2/1/2025 16,06 15,92 +0,13% 15,83 16,06 15,94 15,94 16,30 13 837.113
30/12/2024 15,89 15,90 +1,92% 15,66 15,99 15,90 15,84 15,99 38 1.065.530
27/12/2024 15,11 15,60 +3,45% 15,11 15,89 15,51 15,62 15,88 16 841.104
26/12/2024 16,50 15,08 -7,99% 15,00 16,50 15,20 15,08 15,89 92 41.982.108
23/12/2024 16,56 16,39 0,00% 16,39 16,84 16,44 16,13 16,40 7 47.692
20/12/2024 16,34 16,39 -0,06% 16,00 16,39 16,04 16,25 16,49 17 433.097
19/12/2024 16,96 16,40 -0,61% 16,40 16,96 16,43 16,11 16,25 52 292.575
18/12/2024 16,61 16,50 -0,66% 16,40 16,61 16,52 16,41 16,50 22 1.764.368
17/12/2024 16,50 16,61 +0,67% 16,01 16,69 16,54 16,61 16,68 36 2.395.011
16/12/2024 17,22 16,50 -3,17% 16,50 17,28 16,70 16,50 16,88 680 3.421.706
13/12/2024 17,33 17,04 +0,24% 16,85 17,33 16,93 17,00 17,01 26 1.226.246
12/12/2024 17,29 17,00 -0,12% 16,97 17,29 17,01 16,99 17,00 28 1.850.823
11/12/2024 17,03 17,02 -1,62% 17,02 17,12 17,05 17,03 17,09 13 479.218
10/12/2024 17,30 17,30 -0,46% 17,02 17,30 17,23 17,03 17,30 16 930.921
9/12/2024 17,10 17,38 -0,29% 17,10 17,38 17,11 17,03 17,39 11 241.296
6/12/2024 17,50 17,43 +1,40% 17,10 17,50 17,29 17,12 17,42 14 287.131
5/12/2024 17,10 17,19 +0,53% 17,01 17,23 17,06 17,10 17,19 36 2.544.229
4/12/2024 17,02 17,10 +0,47% 17,02 17,70 17,47 17,10 17,31 33 1.345.645
3/12/2024 17,32 17,02 -1,62% 17,02 17,32 17,17 17,02 17,19 32 1.837.546
2/12/2024 17,51 17,30 -1,03% 17,27 17,55 17,39 17,28 17,46 52 5.053.312
29/11/2024 17,94 17,48 -1,58% 17,40 17,94 17,42 17,49 17,63 10 137.690
28/11/2024 17,52 17,76 +1,43% 17,33 17,92 17,45 17,40 17,77 41 3.305.086
27/11/2024 17,94 17,51 -1,63% 17,51 17,94 17,55 17,60 17,83 27 976.044
26/11/2024 17,80 17,80 +0,56% 17,50 17,83 17,70 17,80 17,91 30 952.723
25/11/2024 17,81 17,70 -0,62% 17,70 18,00 17,83 17,70 17,87 27 709.866
22/11/2024 17,81 17,81 0,00% 17,81 18,17 17,84 17,81 17,98 18 356.926
21/11/2024 17,81 17,81 +0,06% 17,81 18,02 17,85 17,81 17,95 12 255.283
19/11/2024 17,82 17,80 -0,22% 17,80 18,20 17,81 17,80 18,09 21 641.516
18/11/2024 17,91 17,84 -0,39% 17,84 18,26 17,95 17,84 18,00 46 1.087.996
14/11/2024 18,00 17,91 0,00% 17,91 18,00 17,92 17,91 18,07 21 648.890
13/11/2024 18,06 17,91 -0,78% 17,91 18,28 18,06 17,92 17,94 39 2.487.298
12/11/2024 18,00 18,05 +0,28% 17,94 18,10 17,99 18,05 18,06 24 1.334.973
11/11/2024 18,17 18,00 +0,28% 17,94 18,23 17,99 18,00 18,09 17 811.497
8/11/2024 17,92 17,95 -0,28% 17,92 18,00 17,98 17,95 18,04 12 557.652
7/11/2024 18,08 18,00 +0,39% 17,90 18,08 17,96 17,96 18,07 22 2.553.536
6/11/2024 18,09 17,93 -0,39% 17,92 18,09 17,97 17,92 18,05 12 226.521
5/11/2024 18,20 18,00 +0,39% 17,92 18,20 17,99 17,92 18,00 10 2.297.701
4/11/2024 17,94 17,93 -0,06% 17,93 19,33 18,01 17,92 18,20 32 3.024.057
1/11/2024 17,75 17,94 +0,28% 17,74 18,25 18,02 17,94 18,24 383 2.887.682
31/10/2024 17,75 17,89 +0,79% 17,75 18,08 17,83 17,80 18,03 60 3.279.977
30/10/2024 17,79 17,75 -0,28% 17,75 18,07 17,83 17,75 18,00 32 1.822.824
29/10/2024 17,58 17,80 +0,17% 17,58 17,97 17,76 17,80 17,95 246 2.088.853
28/10/2024 17,86 17,77 -0,50% 17,60 18,07 17,75 17,61 17,98 127 4.364.896
25/10/2024 17,84 17,86 +0,11% 17,84 18,13 17,86 17,87 17,95 214 1.014.739
24/10/2024 18,10 17,84 -0,45% 17,84 18,10 17,90 17,86 17,93 41 1.806.767
23/10/2024 18,05 17,92 -0,67% 17,92 18,05 18,00 17,92 18,04 138 3.729.432
22/10/2024 17,92 18,04 -0,06% 17,92 18,04 18,03 17,97 18,05 26 593.318
21/10/2024 18,19 18,05 -0,77% 17,85 18,19 17,92 17,92 18,05 1.019 2.348.510
18/10/2024 18,28 18,19 +0,89% 17,81 18,28 18,06 18,07 18,20 35 2.133.101
17/10/2024 18,30 18,03 -0,44% 18,03 18,34 18,08 18,03 18,17 30 2.129.097
16/10/2024 18,18 18,11 -0,33% 18,04 18,47 18,16 18,06 18,11 321 1.073.311
15/10/2024 18,45 18,17 -1,52% 18,17 18,45 18,22 18,16 18,24 44 1.997.204
14/10/2024 18,69 18,45 -0,81% 18,19 18,99 18,74 18,45 18,51 32 2.131.775
11/10/2024 18,06 18,60 +3,16% 18,06 18,60 18,58 18,15 18,55 13 1.457.252
10/10/2024 18,04 18,03 -0,06% 18,03 18,60 18,05 18,03 18,60 14 993.122
9/10/2024 18,20 18,04 -0,93% 18,03 18,30 18,16 18,04 18,08 241 877.498
8/10/2024 18,28 18,21 -0,49% 18,21 18,34 18,28 18,20 18,33 256 572.381
7/10/2024 18,30 18,30 -0,33% 18,30 18,64 18,30 18,30 18,61 636 1.806.394
4/10/2024 18,25 18,36 +0,60% 18,25 18,77 18,34 18,30 18,71 573 2.969.766
3/10/2024 18,12 18,25 +0,72% 18,12 18,40 18,19 18,24 18,37 38 3.322.625
2/10/2024 18,11 18,12 -0,11% 18,05 18,27 18,09 18,12 18,22 40 1.751.754
1/10/2024 18,28 18,14 -0,87% 18,13 18,28 18,13 18,12 18,14 24 3.206.404
30/9/2024 18,00 18,30 +0,38% 17,94 18,39 18,02 18,08 18,38 31 3.547.544
26/9/2024 18,31 18,23 -0,65% 18,00 18,31 18,11 18,03 18,28 52 2.030.288
25/9/2024 18,13 18,35 +1,10% 18,11 18,46 18,12 18,10 18,32 39 5.108.985
24/9/2024 18,16 18,15 +0,44% 18,15 18,17 18,16 18,15 18,39 20 523.181
23/9/2024 18,03 18,07 +0,22% 18,03 18,15 18,10 18,07 18,37 18 1.874.190
20/9/2024 18,29 18,03 -0,39% 18,03 18,40 18,09 18,03 18,09 375 3.343.712
19/9/2024 18,30 18,10 -1,09% 18,10 18,30 18,15 18,10 18,21 28 2.631.281
18/9/2024 18,55 18,30 -0,81% 18,15 18,58 18,29 18,30 18,37 16 100.614
17/9/2024 18,21 18,45 +2,44% 18,01 18,55 18,28 18,16 18,52 44 2.140.725
16/9/2024 18,19 18,01 -0,22% 18,00 18,29 18,03 18,01 18,09 51 8.446.211
13/9/2024 18,27 18,05 +0,33% 18,05 18,29 18,10 18,02 18,28 23 1.157.158
12/9/2024 18,01 17,99 -0,11% 17,96 18,29 18,01 17,99 18,10 35 3.004.681
11/9/2024 17,95 18,01 -0,28% 17,95 18,07 18,02 18,01 18,07 13 146.032
10/9/2024 18,36 18,06 +0,39% 18,00 18,36 18,12 17,95 18,25 46 2.537.048
9/9/2024 17,84 17,99 -1,21% 17,73 18,48 17,89 18,00 18,23 54 2.534.588
6/9/2024 18,34 18,21 -0,87% 17,70 18,48 18,03 18,00 18,22 65 5.503.758
5/9/2024 18,48 18,37 -0,76% 18,16 18,48 18,30 18,36 18,47 19 345.989
4/9/2024 18,77 18,51 +1,31% 18,51 18,77 18,55 18,27 18,51 4 24.123
3/9/2024 18,82 18,27 -3,33% 17,99 18,82 18,16 18,27 18,60 128 11.011.416
2/9/2024 18,80 18,90 -1,00% 18,80 19,09 18,99 18,83 18,90 61 2.125.043
30/8/2024 19,09 19,09 0,00% 19,06 19,35 19,10 19,09 19,32 34 1.050.577
29/8/2024 19,06 19,09 +0,16% 19,06 19,17 19,06 19,09 19,17 10 285.960
28/8/2024 19,26 19,06 0,00% 19,06 19,30 19,06 19,06 19,28 67 4.319.563
27/8/2024 18,95 19,06 +0,58% 18,95 19,10 19,03 19,06 19,09 49 3.867.032
26/8/2024 17,66 18,95 -0,26% 17,66 18,95 18,81 18,96 18,99 31 6.941.577
23/8/2024 19,11 19,00 -0,58% 18,94 19,11 18,99 18,95 19,00 23 2.920.177
22/8/2024 19,03 19,11 +0,42% 19,02 19,15 19,09 19,11 19,18 14 1.218.098
21/8/2024 19,12 19,03 +0,16% 18,91 19,23 19,01 19,03 19,18 27 1.255.149
20/8/2024 19,13 19,00 -0,99% 18,83 19,13 18,92 18,86 19,13 18 607.551
19/8/2024 18,87 19,19 +2,07% 18,69 19,19 19,03 18,84 19,19 45 1.258.033
16/8/2024 18,70 18,80 +0,48% 18,68 18,81 18,75 18,70 18,87 32 2.702.780
15/8/2024 18,41 18,71 +1,63% 18,40 18,73 18,65 18,69 18,77 50 5.264.042
14/8/2024 18,45 18,41 -0,22% 18,34 18,52 18,40 18,40 18,53 32 1.527.259
13/8/2024 18,50 18,45 +0,22% 18,34 18,51 18,39 18,35 18,47 34 1.878.110
12/8/2024 18,63 18,41 -1,18% 18,38 18,63 18,44 18,40 18,68 17 717.555
9/8/2024 18,60 18,63 -0,16% 18,35 18,64 18,43 18,37 18,64 51 2.358.266
8/8/2024 18,69 18,66 -1,17% 18,50 18,78 18,71 18,53 18,79 28 1.749.839
7/8/2024 18,45 18,88 +2,05% 18,42 18,91 18,63 18,58 18,89 16 726.762
6/8/2024 18,60 18,50 -0,54% 18,38 18,66 18,47 18,45 18,50 19 602.358
5/8/2024 18,50 18,60 +0,27% 18,00 18,63 18,36 18,41 18,66 74 4.924.676
2/8/2024 18,69 18,55 +0,27% 18,43 18,72 18,52 18,50 18,60 39 1.939.764
1/8/2024 18,71 18,50 -0,48% 18,43 18,71 18,61 18,50 18,60 44 3.313.137
31/7/2024 18,70 18,59 -0,69% 18,30 18,70 18,44 18,43 18,58 60 3.417.383
30/7/2024 18,54 18,72 0,00% 18,30 18,72 18,44 18,44 18,72 38 3.161.116
29/7/2024 18,62 18,72 -0,53% 18,53 18,79 18,61 18,53 18,72 23 705.403
26/7/2024 18,70 18,82 -0,37% 18,63 19,40 18,90 18,63 18,89 30 6.152.138
25/7/2024 18,62 18,89 +0,43% 18,62 18,89 18,74 18,73 18,89 18 953.931
24/7/2024 18,80 18,81 +0,05% 18,70 18,81 18,73 18,72 18,81 122 2.686.719
23/7/2024 18,99 18,80 -0,84% 18,80 18,99 18,87 18,78 18,95 29 839.859
22/7/2024 19,34 18,96 +0,58% 18,90 19,34 18,94 18,90 18,96 10 153.435
19/7/2024 18,96 18,85 -0,68% 18,85 19,10 18,94 18,85 19,00 25 1.180.458
18/7/2024 18,91 18,98 +0,37% 18,82 19,25 18,89 18,91 18,98 26 300.358
17/7/2024 18,91 18,91 +0,37% 18,90 19,13 18,90 18,92 19,12 15 1.427.360
16/7/2024 18,85 18,84 -0,05% 18,80 19,22 18,96 18,84 19,17 37 821.106
15/7/2024 18,83 18,85 -0,26% 18,76 19,46 18,88 18,78 19,09 34 1.108.749
12/7/2024 19,26 18,90 -1,66% 18,85 19,38 18,97 18,90 19,18 24 967.837
11/7/2024 19,09 19,22 +0,63% 18,55 19,22 18,83 18,89 19,15 46 1.519.581
10/7/2024 19,12 19,10 0,00% 19,10 19,38 19,13 19,01 19,14 16 292.840
9/7/2024 19,50 19,10 -2,05% 19,10 19,60 19,40 19,01 19,09 47 1.216.563
8/7/2024 19,29 19,50 +1,30% 19,25 19,55 19,45 19,50 19,55 167 5.850.579
5/7/2024 18,49 19,25 +4,11% 18,21 19,25 18,88 19,25 19,31 170 4.580.884
4/7/2024 18,55 18,49 -0,32% 18,22 18,55 18,27 18,34 18,50 38 1.288.391
3/7/2024 18,64 18,55 -0,48% 18,21 18,93 18,50 18,25 18,55 484 1.522.932
2/7/2024 18,71 18,64 -3,22% 18,64 18,92 18,74 18,64 18,80 437 1.281.841
1/7/2024 19,31 19,26 +3,10% 18,74 19,31 19,17 19,26 19,40 170 3.934.268
28/6/2024 18,51 18,68 +0,97% 18,41 18,90 18,59 18,68 18,93 485 1.379.418
27/6/2024 18,55 18,50 -0,16% 18,50 19,43 18,59 18,50 19,34 482 1.556.503
26/6/2024 18,61 18,53 -0,43% 18,50 19,00 18,57 18,53 19,59 455 2.515.496
25/6/2024 18,64 18,61 -0,16% 18,00 18,87 18,64 18,61 19,30 916 2.574.220
24/6/2024 19,99 18,64 -6,75% 18,64 20,24 19,38 18,65 20,01 328 2.168.739
21/6/2024 20,00 19,99 +0,20% 19,93 20,01 19,98 20,01 20,16 168 1.402.781
20/6/2024 19,54 19,95 +2,10% 19,54 19,95 19,76 19,80 19,95 33 683.910
19/6/2024 20,11 19,54 -3,32% 19,53 20,11 19,88 19,58 19,78 61 6.902.408
18/6/2024 20,00 20,21 +0,90% 20,00 20,21 20,05 20,01 20,22 17 495.396
17/6/2024 20,00 20,03 +0,15% 20,00 20,35 20,08 20,03 20,07 32 982.271
14/6/2024 19,95 20,00 0,00% 19,95 20,41 20,07 19,96 20,00 62 8.278.560
13/6/2024 19,97 20,00 -0,10% 19,97 20,01 19,98 20,00 20,19 25 1.370.925
12/6/2024 20,11 20,02 -0,40% 19,96 20,13 20,08 19,98 20,12 130 2.987.175
11/6/2024 20,28 20,10 -0,89% 20,10 20,28 20,12 20,11 20,23 13 181.110
10/6/2024 20,17 20,28 +0,40% 20,06 20,28 20,18 20,06 20,33 105 4.217.876
7/6/2024 20,21 20,20 -0,30% 20,12 20,21 20,14 20,15 20,21 23 433.039
6/6/2024 20,36 20,26 -0,39% 20,12 20,36 20,14 20,15 20,36 82 2.336.685
5/6/2024 20,33 20,34 +1,24% 20,06 20,34 20,11 20,12 20,35 70 1.619.316
4/6/2024 20,36 20,09 -1,03% 20,09 20,37 20,35 20,09 20,35 7 111.973
3/6/2024 20,08 20,30 +1,40% 20,03 20,30 20,09 20,03 20,30 57 2.818.796
31/5/2024 20,01 20,02 +0,30% 19,98 20,17 20,02 20,01 20,17 25 1.329.782
29/5/2024 20,00 19,96 -0,20% 19,95 20,37 19,99 19,96 20,35 1.045 4.142.200
28/5/2024 20,08 20,00 -0,40% 20,00 20,09 20,04 19,97 20,00 221 6.363.419
27/5/2024 20,08 20,08 0,00% 20,08 20,20 20,10 20,08 20,20 30 534.709
24/5/2024 20,08 20,08 -0,10% 20,08 20,20 20,09 20,08 20,09 29 510.393
23/5/2024 20,00 20,10 +0,10% 20,00 20,15 20,08 20,10 20,41 51 1.146.881
22/5/2024 20,12 20,08 -0,15% 20,08 20,13 20,10 20,08 20,09 73 2.946.903
21/5/2024 20,19 20,11 -0,20% 20,05 20,44 20,16 20,10 20,11 26 417.490
20/5/2024 20,05 20,15 +0,55% 20,05 20,15 20,07 20,10 20,41 55 2.246.168
17/5/2024 20,03 20,04 +0,05% 20,03 20,42 20,05 20,05 20,06 16 330.849
16/5/2024 19,91 20,03 +0,60% 19,91 20,08 20,05 20,00 20,03 23 364.942
15/5/2024 19,87 19,91 +0,20% 19,87 19,95 19,91 19,91 19,99 17 806.391
14/5/2024 19,99 19,87 0,00% 19,87 20,00 19,94 19,87 19,98 42 1.027.335
13/5/2024 19,95 19,87 -1,39% 19,75 19,97 19,86 19,87 19,98 122 2.721.976
10/5/2024 20,06 20,15 +0,60% 20,03 20,15 20,09 20,12 20,39 15 2.485.481
9/5/2024 20,00 20,03 +0,15% 20,00 20,13 20,09 20,00 20,02 15 271.282
8/5/2024 20,12 20,00 -0,45% 20,00 20,12 20,00 20,00 20,09 8 714.021
7/5/2024 20,10 20,09 -1,52% 19,90 20,13 19,99 20,09 20,14 82 5.600.148
6/5/2024 20,00 20,40 +2,00% 20,00 20,40 20,02 20,05 20,40 428 20.211.406
3/5/2024 20,00 20,00 0,00% 20,00 20,00 20,00 20,00 20,01 35 1.696.000
2/5/2024 20,01 20,00 -0,05% 19,90 20,01 19,99 20,00 20,01 40 2.405.601
30/4/2024 20,32 20,01 +2,56% 19,52 20,32 19,56 19,90 20,04 34 1.547.421
29/4/2024 19,91 19,51 -2,01% 19,51 20,54 19,85 19,51 20,40 3.018 6.451.588
26/4/2024 19,99 19,91 -0,40% 19,91 20,16 19,93 19,91 20,00 19 514.246
25/4/2024 19,92 19,99 +0,40% 19,91 19,99 19,94 19,95 19,99 20 791.924
24/4/2024 19,98 19,91 -0,45% 19,84 20,00 19,87 19,91 21,49 21 2.222.123
23/4/2024 20,00 20,00 +0,50% 19,90 20,12 19,99 20,00 20,38 99 2.219.027
22/4/2024 20,44 19,90 -2,64% 19,90 20,44 19,98 20,00 20,41 38 1.316.808
19/4/2024 20,00 20,44 +2,25% 19,90 20,44 20,00 19,99 20,44 54 7.123.343
18/4/2024 19,87 19,99 +1,68% 19,70 19,99 19,82 19,99 20,00 40 1.106.258
17/4/2024 19,40 19,66 -1,31% 19,39 19,68 19,59 19,62 19,67 16 1.160.235
16/4/2024 19,45 19,92 +2,42% 19,45 19,92 19,61 19,60 19,92 47 1.479.209
15/4/2024 19,56 19,45 -0,61% 19,19 19,60 19,52 19,45 19,59 47 4.092.018
12/4/2024 19,47 19,57 +0,51% 19,29 19,57 19,46 19,53 19,57 55 8.855.510
11/4/2024 19,51 19,47 +0,93% 18,99 19,57 19,06 19,20 19,46 83 5.596.707
10/4/2024 19,96 19,29 -3,31% 19,26 19,96 19,48 19,18 19,28 40 767.732
9/4/2024 19,61 19,95 +4,12% 19,37 20,01 19,86 19,69 19,95 67 2.346.531
8/4/2024 19,60 19,16 -3,09% 19,01 19,64 19,28 19,17 19,40 67 5.006.422
5/4/2024 19,57 19,77 +1,02% 19,55 19,79 19,59 19,63 19,75 38 1.336.281
4/4/2024 19,99 19,57 -2,15% 19,52 19,99 19,71 19,58 19,75 27 699.712
3/4/2024 19,69 20,00 +1,63% 19,51 20,00 19,63 19,81 19,99 26 512.436
2/4/2024 19,34 19,68 -0,46% 19,34 19,78 19,51 19,62 19,69 16 1.075.291
1/4/2024 19,95 19,77 -0,80% 19,11 19,95 19,64 19,42 19,78 393 3.386.962
28/3/2024 20,08 19,93 -0,80% 19,91 20,08 20,02 19,93 20,07 19 170.191
27/3/2024 19,99 20,09 +0,45% 19,90 20,13 19,93 20,00 20,09 23 506.301
26/3/2024 20,02 20,00 -0,05% 20,00 20,14 20,01 19,94 20,00 13 210.120
25/3/2024 20,13 20,01 -0,25% 20,00 20,13 20,03 20,00 20,09 29 3.550.891
22/3/2024 20,48 20,06 -0,50% 20,06 20,48 20,10 20,07 20,14 10 1.232.403
21/3/2024 20,16 20,16 -0,84% 20,16 20,35 20,16 20,16 20,17 22 1.352.809
20/3/2024 20,33 20,33 +0,89% 20,17 20,34 20,33 20,18 20,30 10 138.283
19/3/2024 20,21 20,15 -0,89% 20,15 20,33 20,22 20,15 20,33 23 3.726.967
18/3/2024 20,20 20,33 +0,64% 20,20 20,35 20,29 20,22 20,33 36 2.506.511
15/3/2024 20,30 20,20 -0,44% 20,20 20,30 20,21 20,20 20,21 16 384.017
14/3/2024 20,20 20,29 +0,40% 20,20 20,35 20,24 20,21 20,30 23 678.066
13/3/2024 20,26 20,21 -0,64% 20,21 20,26 20,22 20,20 20,21 14 798.781
12/3/2024 20,35 20,34 +0,35% 20,25 20,35 20,29 20,26 20,34 18 235.467
11/3/2024 20,54 20,27 +1,25% 20,20 20,54 20,23 20,25 20,27 24 358.150
8/3/2024 20,40 20,02 -0,69% 20,01 20,40 20,09 0,00 0,00 46 3.287.698
7/3/2024 20,22 20,16 -0,10% 20,08 20,23 20,11 20,11 20,16 15 3.149.276
6/3/2024 20,49 20,18 -0,30% 20,18 20,50 20,21 20,12 20,16 43 5.754.390
5/3/2024 20,29 20,24 -0,30% 20,24 20,48 20,26 20,24 20,49 44 4.052.551
4/3/2024 20,29 20,30 +0,10% 20,29 20,58 20,38 20,30 20,54 19 328.251
1/3/2024 20,20 20,28 -1,17% 20,18 20,43 20,23 20,28 20,42 195 2.466.816
29/2/2024 20,40 20,52 +0,54% 20,15 20,52 20,41 20,27 20,59 21 343.039
28/2/2024 20,11 20,41 +1,74% 20,00 20,58 20,11 20,10 20,43 42 3.845.525
27/2/2024 20,81 20,06 -3,60% 20,05 20,94 20,66 20,12 20,54 89 8.736.200
26/2/2024 20,81 20,81 0,00% 20,81 20,91 20,81 20,81 20,85 46 4.343.145
23/2/2024 20,99 20,81 +1,02% 20,53 20,99 20,80 0,00 0,00 37 3.108.929
22/2/2024 20,84 20,60 +0,10% 20,30 20,84 20,42 20,41 20,60 34 1.709.788
21/2/2024 20,69 20,58 -0,82% 20,40 20,69 20,55 20,50 20,60 24 7.044.878
20/2/2024 20,64 20,75 -0,57% 20,63 20,87 20,65 20,75 20,76 33 2.660.278
19/2/2024 20,64 20,87 +0,48% 20,64 20,88 20,73 20,87 20,90 15 188.660
16/2/2024 21,00 20,77 -1,10% 20,62 21,10 20,67 20,63 20,77 46 3.444.687
15/2/2024 21,01 21,00 -0,05% 20,68 21,01 20,92 20,99 21,00 17 740.764
14/2/2024 21,00 21,01 -0,43% 21,00 21,10 21,00 21,00 21,01 14 917.794
9/2/2024 21,00 21,10 +0,48% 21,00 21,13 21,09 0,00 0,00 53 2.333.150
8/2/2024 21,39 21,00 -2,28% 21,00 21,39 21,04 21,00 21,16 24 231.532
7/2/2024 21,24 21,49 +3,02% 20,60 21,49 20,95 21,01 21,90 50 1.162.925
6/2/2024 21,10 20,86 -1,14% 20,53 21,10 20,70 20,80 20,84 12 202.901
5/2/2024 21,10 21,10 -1,08% 20,84 21,30 21,08 20,87 21,19 49 8.434.209
2/2/2024 21,21 21,33 +1,28% 21,12 21,33 21,21 21,12 21,33 324 13.746.525
1/2/2024 21,32 21,06 -0,66% 21,06 21,33 21,08 21,06 21,30 467 1.659.712
31/1/2024 21,11 21,20 +0,38% 21,08 21,33 21,23 21,20 21,32 32 1.059.429
30/1/2024 21,43 21,12 -0,14% 21,07 21,43 21,11 21,11 21,35 22 483.461
29/1/2024 20,99 21,15 +1,24% 20,98 21,15 21,06 21,15 21,43 56 3.887.139
26/1/2024 20,31 20,89 +2,86% 20,31 20,94 20,63 20,69 20,89 28 569.604
25/1/2024 21,50 20,31 -3,61% 19,76 21,50 20,23 20,31 20,46 45 1.843.080
24/1/2024 21,15 21,07 -0,66% 21,07 21,15 21,12 21,07 21,14 19 416.225
23/1/2024 21,19 21,21 +0,09% 21,19 21,21 21,20 21,21 21,28 11 530.210
22/1/2024 21,51 21,19 +0,19% 21,06 21,51 21,12 21,10 21,19 31 445.658
19/1/2024 21,06 21,15 +0,43% 21,06 21,15 21,14 21,15 21,23 15 1.342.848
18/1/2024 21,46 21,06 -0,05% 21,06 21,46 21,07 21,06 21,08 33 2.005.886
17/1/2024 21,23 21,07 -0,80% 21,06 21,23 21,10 21,07 21,14 15 690.179
16/1/2024 21,99 21,24 -3,41% 21,06 21,99 21,25 21,07 21,45 55 2.976.285
15/1/2024 21,29 21,99 +4,52% 20,80 22,00 21,27 21,15 21,99 103 1.546.813
12/1/2024 20,98 21,04 +1,50% 20,80 21,23 20,92 20,80 21,03 29 665.369
11/1/2024 21,03 20,73 -1,43% 20,66 21,10 20,96 20,73 21,09 380 5.023.229
10/1/2024 21,21 21,03 -1,27% 21,03 21,32 21,14 21,03 21,18 675 4.414.547
9/1/2024 21,30 21,30 -0,88% 21,26 21,42 21,30 21,27 21,55 29 6.844.734
8/1/2024 21,40 21,49 +0,33% 21,40 21,58 21,47 21,40 21,50 101 826.879
5/1/2024 21,58 21,42 -0,60% 21,42 21,58 21,49 21,42 21,57 53 1.751.560
4/1/2024 21,53 21,55 -0,28% 21,53 21,77 21,56 21,55 21,59 140 3.022.922
3/1/2024 21,49 21,61 +0,51% 21,40 21,74 21,53 21,60 21,75 90 757.969
2/1/2024 21,86 21,50 +0,33% 21,41 22,49 21,53 21,50 21,53 115 3.853.895
28/12/2023 21,20 21,43 +1,08% 21,20 23,00 21,61 21,42 22,50 63 3.417.421
27/12/2023 21,72 21,20 +0,71% 21,05 21,72 21,32 21,14 21,20 37 1.394.944
26/12/2023 21,42 21,05 +0,05% 21,00 21,88 21,44 21,05 21,52 85 3.384.306
22/12/2023 21,02 21,04 +0,19% 21,00 21,31 21,10 21,03 21,04 28 1.374.185
21/12/2023 21,09 21,00 -0,76% 20,65 21,10 20,97 20,81 21,00 22 239.120
20/12/2023 21,25 21,16 -0,42% 21,10 21,30 21,28 21,15 21,16 28 4.691.283
19/12/2023 21,33 21,25 +0,90% 21,17 21,40 21,26 21,22 21,25 27 331.663
18/12/2023 20,80 21,06 +0,05% 20,73 21,19 20,91 21,06 21,18 46 690.175
15/12/2023 21,09 21,05 -0,24% 20,62 21,23 21,01 21,05 21,08 22 525.327
14/12/2023 21,14 21,10 0,00% 21,05 21,49 21,18 21,09 21,10 48 1.345.080
13/12/2023 20,49 21,10 +2,88% 20,45 21,12 20,84 20,54 21,11 59 2.113.768
12/12/2023 20,48 20,51 +0,15% 20,45 21,14 20,49 20,51 20,95 64 3.806.008
11/12/2023 20,49 20,48 -0,05% 20,45 20,51 20,48 20,46 20,49 30 2.515.532
8/12/2023 20,46 20,49 -0,05% 20,45 20,49 20,47 20,47 20,50 10 726.858
7/12/2023 20,45 20,50 +0,24% 20,45 20,55 20,46 20,45 20,52 36 1.475.800
6/12/2023 20,46 20,45 -0,05% 20,45 20,51 20,47 20,45 20,50 310 1.785.533
5/12/2023 20,49 20,46 -0,10% 20,45 20,50 20,46 20,46 20,49 16 1.602.578
4/12/2023 20,47 20,48 0,00% 20,47 20,57 20,49 20,47 20,53 27 918.039
1/12/2023 20,45 20,48 +0,10% 20,45 20,79 20,49 20,47 20,62 30 1.590.074
30/11/2023 20,20 20,46 +1,29% 20,20 20,54 20,43 20,46 20,49 85 4.319.461
29/11/2023 20,20 20,20 0,00% 20,16 20,38 20,23 20,20 20,33 37 981.448
28/11/2023 20,15 20,20 +0,50% 20,10 20,23 20,15 20,15 20,24 26 1.902.979
27/11/2023 20,15 20,10 -0,25% 20,10 20,20 20,12 20,10 20,15 30 1.867.491
24/11/2023 18,58 20,15 -0,10% 18,58 20,37 19,54 20,13 20,19 36 709.306
23/11/2023 20,49 20,17 -1,32% 20,16 20,49 20,23 20,17 20,35 1.498 3.330.647
22/11/2023 20,45 20,44 -0,05% 20,44 20,83 20,49 20,28 20,44 26 422.268
21/11/2023 20,94 20,45 -2,39% 20,08 20,94 20,41 20,20 20,46 1.578 5.113.151
20/11/2023 20,78 20,95 +0,05% 20,78 21,23 20,84 20,84 20,94 15 333.587
17/11/2023 21,17 20,94 +0,92% 20,94 21,17 21,10 20,94 21,10 12 101.326
16/11/2023 21,50 20,75 -3,35% 20,43 21,50 20,65 20,74 21,00 56 1.534.431
14/11/2023 21,58 21,47 -0,05% 20,40 21,58 20,67 20,98 21,50 83 6.233.974
13/11/2023 21,74 21,48 -1,33% 21,10 21,74 21,35 21,11 21,46 29 1.262.260
10/11/2023 21,84 21,77 +0,32% 21,25 22,01 21,79 21,26 21,79 27 666.966
9/11/2023 21,41 21,70 +1,35% 21,29 22,01 21,52 21,70 21,99 61 2.477.939
8/11/2023 22,40 21,41 -4,84% 21,41 22,60 21,80 21,48 22,00 80 12.484.712
7/11/2023 22,40 22,50 +0,40% 22,40 22,68 22,46 22,40 22,70 23 4.039.414
6/11/2023 22,40 22,41 +0,04% 22,40 22,70 22,40 22,40 22,41 22 835.778
3/11/2023 22,74 22,40 -0,44% 22,40 22,80 22,41 22,40 22,59 27 4.074.526
1/11/2023 22,51 22,50 0,00% 22,50 22,78 22,49 22,32 22,36 22 2.424.546
31/10/2023 22,50 22,50 -0,44% 22,50 22,66 22,50 22,50 22,61 20 2.621.450
30/10/2023 22,63 22,60 +0,44% 22,50 22,63 22,51 22,50 22,60 23 634.806
27/10/2023 22,95 22,50 -2,30% 22,50 22,95 22,50 22,50 22,61 23 1.400.021
26/10/2023 23,71 23,03 -4,00% 22,27 23,72 22,38 22,54 23,03 28 1.202.001
25/10/2023 22,16 23,99 +8,16% 21,32 23,99 22,11 22,30 23,82 24 5.226.780
24/10/2023 22,16 22,18 +0,09% 22,16 22,18 22,16 22,16 22,18 22 3.148.047
23/10/2023 22,07 22,16 -0,98% 22,00 22,29 22,06 22,05 22,16 49 4.840.151
20/10/2023 22,28 22,38 +1,18% 22,07 22,40 22,11 22,08 22,30 133 5.963.008
19/10/2023 22,01 22,12 +0,55% 22,01 22,12 22,06 22,07 22,11 9 255.920
18/10/2023 22,01 22,00 0,00% 22,00 22,47 22,06 22,00 22,11 28 6.155.258
17/10/2023 22,00 22,00 0,00% 22,00 22,48 22,00 22,00 22,02 1.351 3.393.676
16/10/2023 22,14 22,00 -0,68% 22,00 22,18 22,00 22,00 22,04 1.786 10.368.806
13/10/2023 22,01 22,15 +0,68% 21,19 22,15 21,97 22,16 22,40 27 918.691
11/10/2023 22,00 22,00 +3,82% 21,00 22,50 21,82 21,60 22,00 44 5.164.153
10/10/2023 22,00 21,19 +0,52% 21,11 22,01 21,99 21,16 22,00 53 11.096.374
9/10/2023 20,16 21,08 +4,62% 20,16 21,08 20,94 21,00 21,08 70 7.172.048
6/10/2023 20,18 20,15 -0,49% 20,15 20,35 20,22 20,15 20,35 21 1.551.371
5/10/2023 20,16 20,25 -1,17% 20,10 20,46 20,17 20,15 20,25 22 4.440.528
4/10/2023 20,11 20,49 +2,25% 20,11 20,80 20,42 20,21 20,50 15 537.109
3/10/2023 20,01 20,04 +0,10% 20,00 20,05 20,02 20,04 20,05 23 2.623.338
2/10/2023 20,00 20,02 +0,60% 20,00 20,61 20,10 20,02 20,22 23 2.829.079
29/9/2023 19,82 19,90 +0,91% 19,80 19,97 19,95 19,89 19,90 33 6.770.724
28/9/2023 20,00 19,72 +0,61% 19,50 20,00 19,95 19,71 19,72 52 7.066.533
27/9/2023 19,92 19,60 -1,66% 19,52 19,93 19,62 19,61 19,80 53 1.128.600
26/9/2023 20,37 19,93 -1,82% 19,93 20,54 20,32 19,92 19,93 41 6.782.029
25/9/2023 21,00 20,30 -0,29% 20,30 21,00 20,56 20,29 20,35 24 1.161.856
22/9/2023 20,45 20,36 -0,54% 20,30 20,45 20,39 20,36 20,45 33 4.922.820
21/9/2023 20,76 20,47 -1,44% 20,30 20,76 20,33 20,31 20,46 19 1.812.056
20/9/2023 20,11 20,77 +3,28% 19,91 20,79 20,33 20,31 20,76 30 622.274
19/9/2023 19,80 20,11 +0,65% 19,80 20,70 20,07 20,00 20,64 36 1.238.320
18/9/2023 19,60 19,98 +1,94% 19,60 20,05 19,99 19,90 20,05 42 2.914.642
15/9/2023 19,99 19,60 -2,00% 19,50 20,00 19,71 19,60 20,47 257 4.549.691
14/9/2023 19,45 20,00 +1,27% 19,45 20,00 19,74 19,68 19,99 37 5.177.303
13/9/2023 19,98 19,75 -1,25% 18,99 19,98 19,49 19,55 19,75 299 18.051.955
12/9/2023 19,80 20,00 +1,52% 19,66 20,05 19,87 19,69 19,98 40 8.834.884
11/9/2023 19,79 19,70 -0,51% 19,62 19,90 19,68 19,70 19,85 89 9.567.834
8/9/2023 18,90 19,80 +4,10% 18,90 19,80 19,28 19,62 19,80 31 1.679.766
6/9/2023 19,79 19,02 -1,96% 19,00 19,79 19,02 19,13 19,52 80 9.344.663
5/9/2023 19,72 19,40 -1,52% 19,39 19,91 19,50 19,41 19,75 346 6.484.502
4/9/2023 19,80 19,70 -1,25% 19,70 19,92 19,70 19,72 19,90 124 4.476.102
1/9/2023 19,66 19,95 +1,27% 19,60 19,95 19,78 19,81 19,94 19 732.092
31/8/2023 19,38 19,70 +0,66% 19,38 19,98 19,65 19,69 19,70 24 349.890
30/8/2023 19,75 19,57 -0,91% 19,53 20,82 19,59 19,57 19,77 51 1.918.229
29/8/2023 19,75 19,75 -0,75% 19,74 19,75 19,74 19,65 19,75 26 1.439.383
28/8/2023 20,35 19,90 -2,93% 19,87 20,35 20,05 19,75 19,90 193 5.529.936
25/8/2023 19,73 20,50 -0,15% 19,73 20,71 20,50 20,42 20,50 39 1.107.515
24/8/2023 20,70 20,53 -1,44% 20,20 21,00 20,65 20,52 20,80 108 4.624.743
23/8/2023 21,60 20,83 -3,56% 20,50 21,60 21,06 20,67 20,84 257 16.103.073
22/8/2023 21,69 21,60 -0,64% 21,59 21,70 21,65 21,54 21,60 42 898.762
21/8/2023 22,22 21,74 -0,41% 21,74 22,22 21,83 21,73 21,99 33 938.998
18/8/2023 21,83 21,83 0,00% 21,82 22,06 21,87 21,84 22,05 26 332.446
17/8/2023 22,10 21,83 -1,22% 21,82 23,00 22,21 21,83 22,07 331 2.003.960
16/8/2023 22,01 22,10 +0,41% 22,01 22,80 22,47 22,11 22,20 34 1.937.167
15/8/2023 22,01 22,01 0,00% 22,00 22,25 22,00 22,01 22,08 17 1.657.346
14/8/2023 22,04 22,01 +0,05% 22,00 22,26 22,01 22,02 22,19 29 1.310.086
11/8/2023 22,09 22,00 -0,41% 22,00 22,10 22,03 22,00 22,10 24 852.666
10/8/2023 22,00 22,09 +0,41% 22,00 22,26 22,05 22,01 22,09 23 1.969.139
9/8/2023 21,64 22,00 +1,62% 21,51 22,00 21,70 22,00 22,09 23 690.292
8/8/2023 21,50 21,65 +0,70% 21,50 22,37 21,73 21,65 22,08 44 508.506
7/8/2023 21,45 21,50 +1,42% 21,21 21,51 21,42 21,50 21,99 63 1.081.722
4/8/2023 21,23 21,20 -0,14% 21,20 21,23 21,22 21,20 21,23 13 1.042.246
3/8/2023 21,20 21,23 +0,14% 21,20 21,25 21,24 21,23 21,24 18 820.012
2/8/2023 21,01 21,20 +0,95% 21,00 21,35 21,06 21,20 21,34 30 1.851.489
1/8/2023 21,05 21,00 -0,24% 21,00 21,17 21,01 21,00 21,04 34 2.177.129
31/7/2023 21,07 21,05 +0,24% 21,00 21,43 21,03 21,03 21,37 70 2.555.396
28/7/2023 21,00 21,00 0,00% 21,00 21,10 21,02 21,00 21,09 64 449.961
27/7/2023 21,02 21,00 -0,05% 21,00 21,09 21,01 21,00 21,05 62 7.049.535
26/7/2023 21,32 21,01 -1,36% 21,00 21,32 21,09 21,02 21,04 50 1.375.090
25/7/2023 20,99 21,30 +0,47% 20,27 21,34 20,96 21,30 21,40 77 2.383.222
24/7/2023 21,14 21,20 +0,24% 21,14 21,50 21,31 21,20 21,29 39 2.890.106
21/7/2023 21,00 21,15 +0,67% 21,00 21,20 21,08 21,15 21,16 25 969.798
20/7/2023 20,37 21,01 +3,50% 20,35 21,08 20,82 21,01 21,17 58 4.229.589
19/7/2023 20,31 20,30 0,00% 20,12 20,31 20,21 20,12 20,30 22 381.999
18/7/2023 20,01 20,30 +1,45% 19,10 20,30 19,56 20,30 20,37 330 14.307.663
17/7/2023 19,39 20,01 +3,20% 19,35 20,25 19,59 20,00 20,16 66 1.924.305
14/7/2023 19,40 19,39 -0,05% 19,35 19,50 19,40 19,39 19,40 1.461 13.104.625
13/7/2023 19,64 19,40 +0,41% 19,33 19,64 19,41 19,35 19,40 25 1.205.431
12/7/2023 19,33 19,32 0,00% 19,32 19,69 19,38 19,32 19,64 61 2.859.215
11/7/2023 19,47 19,32 -0,57% 19,31 19,47 19,38 19,31 19,32 35 1.050.714
10/7/2023 19,38 19,43 +0,26% 19,20 19,43 19,34 19,43 19,47 95 1.686.540
7/7/2023 19,35 19,38 +0,16% 19,15 19,48 19,38 19,35 19,38 32 602.834
6/7/2023 19,35 19,35 -0,05% 19,13 19,35 19,19 19,35 19,48 26 309.079
5/7/2023 19,44 19,36 +1,20% 19,13 19,47 19,25 19,20 19,36 57 2.206.691
4/7/2023 19,18 19,13 -1,90% 19,12 19,46 19,18 19,13 19,20 486 2.482.806
3/7/2023 19,38 19,50 0,00% 19,05 19,66 19,34 19,50 19,66 88 1.477.639
30/6/2023 19,76 19,50 -1,32% 19,37 19,86 19,63 19,40 19,50 87 2.811.743
29/6/2023 20,03 19,76 -1,35% 19,58 20,03 19,82 19,68 19,76 45 1.452.827
28/6/2023 20,01 20,03 -0,60% 20,01 20,35 20,06 20,03 20,24 22 335.139
27/6/2023 20,39 20,15 -1,23% 19,50 20,39 20,04 20,15 20,25 82 2.977.077
26/6/2023 20,97 20,40 -3,09% 19,38 21,19 20,28 19,91 20,40 109 6.910.289
23/6/2023 22,79 21,05 +0,10% 20,73 22,79 21,44 21,05 22,10 114 7.698.846
22/6/2023 21,00 21,03 +0,14% 20,27 21,15 20,79 21,03 21,10 132 5.085.395
21/6/2023 21,40 21,00 -2,33% 21,00 22,79 21,70 20,90 21,00 724 7.437.267
20/6/2023 20,68 21,50 +3,97% 20,67 21,57 21,14 21,50 21,55 86 2.977.375
19/6/2023 20,50 20,68 +1,32% 19,73 20,68 20,37 20,41 20,68 72 2.886.951
16/6/2023 19,75 20,41 +3,34% 19,70 20,45 20,03 19,74 20,41 1.038 8.261.660
15/6/2023 19,21 19,75 +2,81% 19,15 19,75 19,28 19,43 19,74 113 8.979.393
14/6/2023 19,21 19,21 +0,95% 19,03 19,21 19,18 19,21 19,26 45 1.181.798
13/6/2023 19,15 19,03 -0,16% 19,00 19,21 19,15 19,05 19,20 63 2.623.889
12/6/2023 19,06 19,06 -0,21% 19,01 19,10 19,08 19,02 19,09 34 496.281
9/6/2023 19,15 19,10 +0,79% 18,92 19,15 19,07 18,92 19,15 66 1.432.727
7/6/2023 19,19 18,95 -1,25% 18,95 19,19 18,98 18,94 19,00 72 6.110.617
6/6/2023 18,98 19,19 +1,00% 18,94 19,20 19,04 19,05 19,19 31 1.024.406
5/6/2023 18,98 19,00 +0,11% 18,85 19,04 18,98 18,98 19,00 64 17.282.065
2/6/2023 18,92 18,98 +0,32% 18,75 19,07 18,94 18,91 18,98 45 2.798.871
1/6/2023 18,98 18,92 -0,32% 18,80 19,06 18,89 18,92 19,06 44 5.425.796
31/5/2023 19,00 18,98 -0,11% 18,84 19,00 18,94 18,85 18,98 35 954.733
30/5/2023 18,91 19,00 +0,48% 18,76 19,00 18,82 18,99 19,00 172 2.249.403
29/5/2023 19,10 18,91 -1,10% 18,70 19,10 18,80 18,80 18,91 66 3.157.799
26/5/2023 19,29 19,12 +0,74% 18,76 19,29 18,84 18,81 19,13 360 5.296.096
25/5/2023 19,18 18,98 -1,81% 18,95 19,18 19,04 18,95 18,98 59 3.312.994
24/5/2023 19,39 19,33 -0,36% 19,14 19,40 19,17 19,15 19,34 53 1.480.336
23/5/2023 19,33 19,40 +0,36% 19,15 19,40 19,24 19,30 19,40 33 1.449.014
22/5/2023 19,28 19,33 +0,26% 19,01 19,40 19,31 19,08 19,33 73 6.434.245
19/5/2023 19,19 19,28 +0,47% 18,75 19,28 19,09 19,21 19,29 53 1.835.144
18/5/2023 19,24 19,19 -0,05% 18,70 19,40 19,02 19,10 19,19 70 3.165.346
17/5/2023 19,30 19,20 +1,43% 18,88 19,30 18,98 19,00 19,20 37 833.575
16/5/2023 18,89 18,93 +0,21% 18,72 19,48 18,99 18,96 19,33 49 1.172.031
15/5/2023 18,70 18,89 +1,02% 18,70 18,93 18,80 18,80 18,89 61 1.788.820
12/5/2023 18,89 18,70 -1,01% 18,27 18,89 18,61 18,71 18,78 79 4.172.006
11/5/2023 18,76 18,89 +0,64% 18,58 18,89 18,78 18,59 18,89 37 753.410
10/5/2023 18,89 18,77 +1,19% 18,50 18,89 18,66 18,53 18,78 32 461.049
9/5/2023 18,37 18,55 +0,27% 18,37 18,92 18,61 18,55 18,68 31 958.671
8/5/2023 18,31 18,50 +1,31% 18,30 18,70 18,46 18,38 18,50 191 1.724.718
5/5/2023 18,44 18,26 -0,98% 18,25 18,65 18,45 18,27 18,51 104 8.044.929
4/5/2023 18,50 18,44 -1,34% 18,42 18,70 18,46 18,42 18,44 191 2.999.868
3/5/2023 18,49 18,69 +1,08% 18,49 18,72 18,54 18,50 18,69 42 1.518.631
2/5/2023 18,68 18,49 -1,02% 18,47 18,70 18,53 18,49 18,94 72 5.952.173
28/4/2023 18,77 18,68 -0,48% 18,66 18,80 18,73 18,67 18,68 69 3.295.918
27/4/2023 19,00 18,77 -0,16% 18,42 19,00 18,60 18,42 18,77 386 5.808.712
26/4/2023 19,00 18,80 +0,37% 18,77 19,00 18,80 18,75 19,38 32 1.654.892
25/4/2023 19,14 18,73 -2,09% 18,73 19,25 19,05 18,70 19,20 106 7.270.621
24/4/2023 19,51 19,13 -2,60% 19,06 19,97 19,31 19,13 19,66 189 2.360.037
20/4/2023 19,19 19,64 +0,10% 19,19 19,71 19,38 19,65 19,70 38 1.358.980
19/4/2023 20,11 19,62 +0,82% 19,37 20,11 19,54 19,40 19,62 57 3.486.670
18/4/2023 19,33 19,46 +1,30% 19,33 20,01 19,77 19,46 19,59 52 3.286.828
17/4/2023 19,06 19,21 +0,79% 19,06 19,50 19,24 19,21 19,26 64 2.007.048
14/4/2023 19,26 19,06 -1,09% 19,00 19,47 19,23 19,03 19,45 53 2.019.843
13/4/2023 19,47 19,27 +0,89% 18,99 19,47 19,03 19,01 19,28 36 2.343.568
12/4/2023 19,12 19,10 -3,14% 18,50 19,48 18,85 19,23 19,25 81 4.556.133
11/4/2023 20,00 19,72 -1,40% 19,05 20,00 19,70 19,48 19,67 32 2.493.248
10/4/2023 19,38 20,00 +3,20% 19,37 20,30 19,90 20,00 20,09 81 5.770.604
6/4/2023 19,41 19,38 -0,26% 19,11 19,42 19,40 19,29 19,40 15 106.713
5/4/2023 19,46 19,43 +1,94% 19,06 19,46 19,09 19,07 19,43 22 439.179
4/4/2023 19,05 19,06 -0,05% 19,01 19,51 19,09 19,07 19,46 35 1.691.495
3/4/2023 19,96 19,07 -2,75% 19,02 19,96 19,57 19,12 19,60 33 7.807.598
31/3/2023 19,55 19,61 +0,56% 19,40 19,96 19,49 19,24 19,70 35 622.049
30/3/2023 19,53 19,50 -0,10% 19,01 19,55 19,51 19,40 19,50 52 5.297.075
29/3/2023 20,00 19,52 -2,40% 19,51 20,01 19,74 19,53 19,79 34 546.816
28/3/2023 19,50 20,00 0,00% 19,50 20,37 20,09 19,87 19,99 47 1.386.217
27/3/2023 20,50 20,00 -2,49% 20,00 20,54 20,31 20,01 20,10 64 1.680.251
24/3/2023 20,33 20,51 +1,03% 20,33 20,58 20,48 20,44 20,51 19 141.359
23/3/2023 21,10 20,30 -2,73% 20,30 21,71 21,26 20,30 20,40 54 3.595.132
22/3/2023 20,88 20,87 -0,05% 20,86 21,10 20,87 20,87 20,89 32 2.266.976
21/3/2023 19,00 20,88 +9,89% 19,00 21,50 20,36 20,02 20,88 330 7.548.659
20/3/2023 20,17 19,00 -5,80% 19,00 20,17 19,30 18,97 19,00 337 7.199.914
17/3/2023 19,80 20,17 +1,92% 19,50 22,84 20,51 20,18 21,99 196 15.670.945
16/3/2023 20,20 19,79 -1,98% 19,51 20,25 19,83 19,54 19,80 209 3.972.740
15/3/2023 20,40 20,19 -1,03% 20,00 20,40 20,10 20,11 20,19 58 5.725.631
14/3/2023 20,64 20,40 -1,21% 20,37 20,65 20,37 20,40 20,44 29 18.091.022
13/3/2023 23,09 20,65 -12,50% 20,28 23,65 22,40 20,40 20,65 2.000 13.669.144
10/3/2023 20,00 23,60 +18,00% 20,00 23,60 20,15 23,60 23,86 1.518 101.164.530
9/3/2023 20,15 20,00 -0,60% 19,90 20,15 19,99 19,90 20,00 1.361 27.613.854
8/3/2023 20,25 20,12 -0,49% 20,00 20,45 20,06 20,12 20,13 62 1.651.239
7/3/2023 20,21 20,22 +0,85% 20,10 20,22 20,10 20,22 20,25 273 2.263.781
6/3/2023 20,22 20,05 +0,20% 20,00 20,22 20,02 20,05 20,21 278 8.319.057
3/3/2023 20,01 20,01 +0,05% 20,00 20,21 20,03 20,00 20,10 33 653.198
2/3/2023 20,24 20,00 -1,23% 20,00 20,24 20,02 19,98 20,22 195 3.655.767
1/3/2023 20,00 20,25 +0,70% 20,00 20,27 20,02 20,10 20,25 63 718.891
28/2/2023 20,00 20,11 +0,55% 19,50 20,11 19,77 20,01 20,29 182 2.099.578
27/2/2023 20,39 20,00 -1,23% 19,99 20,39 20,01 20,00 20,28 54 2.253.902
24/2/2023 20,33 20,25 -0,39% 20,00 20,33 20,14 19,81 20,09 180 3.500.897
23/2/2023 20,30 20,33 +0,15% 20,20 21,00 20,23 20,32 20,33 140 3.921.834
22/2/2023 20,77 20,30 -2,82% 19,58 20,77 20,19 20,11 20,30 130 2.262.170
17/2/2023 20,60 20,89 +1,41% 20,60 20,89 20,73 20,62 20,80 35 870.779
16/2/2023 20,45 20,60 +1,43% 20,45 20,60 20,51 20,60 20,66 35 2.222.300
15/2/2023 20,16 20,31 +0,74% 20,15 20,31 20,16 20,15 20,31 127 2.786.197
14/2/2023 20,15 20,16 +0,05% 20,15 20,31 20,16 20,16 20,30 29 629.022
13/2/2023 19,99 20,15 +0,75% 19,99 20,39 20,10 20,15 20,52 36 504.724
10/2/2023 20,15 20,00 -0,74% 20,00 20,16 20,00 19,99 20,20 274 5.552.061
9/2/2023 20,42 20,15 -1,32% 20,15 20,46 20,42 20,15 20,19 118 3.334.735
8/2/2023 20,38 20,42 +0,20% 20,38 20,69 20,44 20,42 20,50 35 394.615
7/2/2023 19,89 20,38 +1,90% 19,89 20,83 20,59 20,38 20,65 91 3.636.419
6/2/2023 19,92 20,00 +0,40% 19,92 20,63 20,23 20,00 20,05 58 5.347.028
3/2/2023 19,90 19,92 +0,10% 19,90 19,92 19,90 19,87 19,92 58 1.255.820
2/2/2023 19,80 19,90 +0,51% 19,80 19,91 19,86 19,89 19,91 94 3.007.370
1/2/2023 19,51 19,80 +1,38% 19,50 19,80 19,63 19,52 19,83 72 1.733.585
31/1/2023 19,55 19,53 -0,10% 19,40 19,59 19,43 19,52 19,54 311 3.721.392
30/1/2023 19,56 19,55 +0,26% 19,50 19,56 19,50 19,50 19,56 84 1.398.511
27/1/2023 19,57 19,50 -0,36% 19,25 19,57 19,47 19,45 19,55 638 6.355.499
26/1/2023 19,50 19,57 +0,36% 19,50 19,58 19,50 19,51 19,57 61 1.032.048
25/1/2023 19,88 19,50 -0,20% 19,35 19,88 19,50 19,50 19,59 769 14.838.311
24/1/2023 19,49 19,54 -1,21% 19,36 19,62 19,48 19,50 19,61 51 947.030
23/1/2023 19,69 19,78 +0,41% 19,36 19,78 19,60 19,48 19,77 105 2.343.069

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.