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: 3 Anos

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

EQTL3F - EQUATORIAL - ON EJS NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,09 28,25 +0,28% 27,81 28,52 28,27 28,25 28,30 1.482 35.513.464
20/1/2025 27,86 28,17 +1,19% 27,45 28,17 27,99 28,17 28,18 1.036 38.582.891
17/1/2025 27,56 27,84 +1,46% 27,42 28,18 27,89 27,84 28,18 1.570 39.057.138
16/1/2025 27,77 27,44 -1,15% 27,35 28,00 27,56 27,43 27,44 1.331 32.281.827
15/1/2025 27,00 27,76 +2,81% 27,00 28,00 27,63 27,76 27,90 1.060 38.796.014
14/1/2025 27,08 27,00 -0,77% 26,82 27,28 27,02 27,00 27,03 1.079 35.224.916
13/1/2025 27,10 27,21 +0,74% 26,88 27,33 27,08 27,07 27,21 1.988 34.975.565
10/1/2025 27,10 27,01 -0,41% 26,55 27,30 26,96 27,01 27,30 2.638 40.161.581
9/1/2025 27,01 27,12 +0,89% 26,90 27,67 27,28 27,10 27,12 1.725 29.871.143
8/1/2025 27,66 26,88 -3,27% 26,88 27,67 27,14 26,88 27,18 1.727 35.119.802
7/1/2025 27,16 27,79 +2,89% 27,16 27,79 27,49 27,56 27,79 1.204 36.664.407
6/1/2025 26,53 27,01 +2,86% 26,47 27,39 27,08 27,01 27,30 1.181 36.386.307
3/1/2025 26,70 26,26 -1,61% 26,25 26,91 26,48 26,26 26,33 1.769 36.757.604
2/1/2025 27,47 26,69 -1,84% 26,60 27,47 26,88 26,69 26,81 2.565 42.001.513
30/12/2024 27,85 27,19 -2,12% 27,00 27,89 27,26 27,19 27,40 2.246 40.888.515
27/12/2024 28,10 27,78 -0,11% 27,51 28,25 27,78 27,60 27,78 1.264 35.194.994
26/12/2024 27,93 27,81 -0,61% 27,57 28,45 27,79 27,81 27,88 2.474 40.365.806
23/12/2024 29,13 27,98 -3,25% 27,80 29,13 28,31 27,83 27,98 1.559 50.610.074
20/12/2024 28,87 28,92 +0,35% 28,46 29,31 28,83 28,92 28,95 2.417 47.568.423
19/12/2024 28,50 28,82 +1,84% 28,24 29,14 28,75 28,82 28,98 2.112 55.707.801
18/12/2024 29,65 28,30 -4,55% 28,12 29,84 28,99 28,30 28,46 1.467 61.675.830
17/12/2024 29,11 29,65 +2,24% 29,11 30,12 29,62 29,65 29,70 2.406 49.570.068
16/12/2024 29,36 29,00 -1,13% 29,00 29,61 29,35 29,00 29,34 1.640 33.310.628
13/12/2024 29,68 29,33 -0,98% 29,20 29,73 29,42 29,20 29,47 1.624 37.585.258
12/12/2024 30,50 29,62 -3,33% 29,62 30,83 29,92 29,61 29,74 2.199 45.335.021
11/12/2024 30,08 30,64 +1,86% 29,60 31,30 30,22 30,64 30,83 1.808 55.320.713
10/12/2024 29,77 30,08 +1,55% 29,62 30,20 29,93 29,89 30,08 1.205 37.422.897
9/12/2024 29,75 29,62 -0,27% 29,35 30,08 29,63 29,54 29,62 2.207 44.378.462
6/12/2024 30,38 29,70 -1,33% 29,65 30,38 29,88 29,70 29,94 2.083 43.853.819
5/12/2024 30,49 30,10 +0,30% 29,91 30,72 30,38 30,10 30,14 2.013 42.660.212
4/12/2024 30,08 30,01 +0,44% 29,58 30,08 29,83 29,84 30,01 1.845 40.413.296
3/12/2024 30,20 29,88 -0,53% 29,81 30,46 30,00 29,88 30,00 2.126 51.561.947
2/12/2024 30,60 30,04 -2,47% 30,04 30,60 30,35 30,04 30,20 2.331 63.592.495
29/11/2024 31,28 30,80 -0,58% 29,80 31,28 30,36 30,80 30,85 1.948 75.417.618
28/11/2024 32,11 30,98 -3,79% 30,73 32,29 31,18 30,98 31,45 3.198 64.743.912
27/11/2024 33,21 32,20 -3,48% 32,10 33,39 32,67 32,20 32,39 2.545 50.328.156
26/11/2024 33,00 33,36 +1,24% 32,95 33,36 33,19 33,01 33,36 1.473 38.136.744
25/11/2024 32,74 32,95 0,00% 32,74 33,32 33,04 32,88 33,04 1.736 47.408.364
22/11/2024 32,50 32,95 +2,97% 32,31 32,95 32,59 32,67 32,95 1.267 43.918.840
21/11/2024 33,12 32,00 -2,91% 32,00 33,12 32,65 32,00 32,17 1.841 56.364.601
19/11/2024 32,12 32,96 +2,94% 32,07 33,22 32,77 32,96 33,15 2.347 59.358.479
18/11/2024 32,50 32,02 -2,67% 32,02 32,67 32,28 32,00 32,33 1.723 39.795.895
14/11/2024 31,40 32,90 +4,28% 31,40 32,90 32,49 32,50 32,93 1.216 58.907.949
13/11/2024 31,50 31,55 +0,16% 31,03 31,73 31,41 31,31 31,55 2.484 60.085.447
12/11/2024 31,25 31,50 +0,10% 31,25 31,63 31,44 31,25 31,50 1.627 43.239.684
11/11/2024 31,41 31,47 +0,61% 31,25 31,52 31,42 31,28 31,47 1.353 38.821.849
8/11/2024 31,50 31,28 -2,19% 30,95 31,69 31,38 31,25 31,69 1.652 53.157.825
7/11/2024 31,71 31,98 +0,88% 31,50 32,30 31,92 31,50 31,98 1.095 46.035.709
6/11/2024 31,57 31,70 -1,40% 31,52 32,65 32,06 31,70 31,99 1.877 43.773.712
5/11/2024 32,16 32,15 +0,06% 31,90 32,22 32,06 32,15 32,31 1.079 33.731.347
4/11/2024 31,41 32,13 +1,87% 31,37 32,43 32,17 32,13 32,35 1.621 41.544.143
1/11/2024 32,09 31,54 -2,47% 31,44 32,22 31,68 31,53 31,54 2.019 50.430.336
31/10/2024 32,12 32,34 +0,43% 32,04 32,52 32,29 32,20 32,34 1.266 33.846.127
30/10/2024 32,24 32,20 0,00% 32,04 32,52 32,26 32,20 32,35 1.014 38.402.958
29/10/2024 31,64 32,20 +1,87% 31,64 32,20 31,96 31,82 32,20 1.236 33.999.360
28/10/2024 31,65 31,61 -0,50% 31,61 32,11 31,79 31,61 31,82 765 32.349.582
25/10/2024 32,24 31,77 -1,34% 31,68 32,24 31,87 31,65 31,77 1.387 36.443.555
24/10/2024 31,96 32,20 +0,88% 31,67 32,28 31,99 32,01 32,20 973 30.526.197
23/10/2024 32,31 31,92 -2,09% 31,70 32,33 31,88 31,85 31,92 2.596 58.705.674
22/10/2024 32,59 32,60 0,00% 32,02 32,65 32,34 32,36 32,60 1.322 34.687.513
21/10/2024 32,60 32,60 +0,84% 32,40 32,90 32,64 32,51 32,60 1.715 36.563.487
18/10/2024 32,73 32,33 -0,65% 32,18 32,97 32,51 32,30 32,71 1.384 48.242.460
17/10/2024 32,81 32,54 -0,70% 32,20 32,81 32,63 32,54 32,73 1.330 40.367.265
16/10/2024 32,67 32,77 -0,06% 32,55 33,04 32,84 32,77 32,90 1.144 38.975.183
15/10/2024 32,70 32,79 +0,61% 32,55 33,07 32,77 32,74 32,79 1.276 31.556.107
14/10/2024 31,84 32,59 +2,36% 31,75 32,77 32,39 32,59 32,75 1.127 48.408.002
11/10/2024 32,05 31,84 -0,34% 31,36 32,05 31,68 31,84 31,85 1.520 36.661.033
10/10/2024 32,49 31,95 -1,93% 31,87 32,78 32,10 31,95 32,09 1.728 45.196.649
9/10/2024 32,45 32,58 -1,18% 32,17 32,60 32,37 32,44 32,58 1.929 41.756.740
8/10/2024 32,21 32,97 +2,55% 32,07 32,97 32,56 32,77 32,97 1.831 51.910.221
7/10/2024 32,40 32,15 -1,20% 32,15 32,78 32,39 32,15 32,32 1.511 36.064.403
4/10/2024 32,26 32,54 +0,46% 31,95 32,56 32,32 32,49 32,54 1.360 43.866.306
3/10/2024 32,51 32,39 -0,18% 31,71 32,51 32,06 32,27 32,39 1.725 50.222.163
2/10/2024 32,55 32,45 -0,15% 32,34 33,00 32,64 32,36 32,45 1.723 41.162.173
1/10/2024 32,50 32,50 +0,25% 32,49 32,88 32,66 32,50 32,65 2.188 47.308.923
30/9/2024 32,65 32,42 -0,12% 32,22 32,65 32,49 32,42 32,55 1.398 38.407.118
26/9/2024 32,53 32,46 -0,28% 32,20 32,87 32,58 32,46 32,63 1.668 47.164.265
25/9/2024 32,71 32,55 -0,43% 32,31 32,71 32,49 32,53 32,55 1.635 46.002.123
24/9/2024 32,48 32,69 +0,86% 32,17 32,87 32,53 32,65 32,69 1.702 38.732.319
23/9/2024 32,65 32,41 -0,40% 32,28 32,71 32,49 32,41 32,56 1.648 39.050.959
20/9/2024 33,37 32,54 -2,37% 32,54 33,44 32,90 32,54 32,70 2.356 95.729.580
19/9/2024 33,72 33,33 -0,95% 33,33 33,92 33,58 33,33 33,46 1.175 37.242.959
18/9/2024 33,73 33,65 -0,24% 33,58 34,22 33,82 33,65 33,82 1.643 46.025.717
17/9/2024 33,91 33,73 -1,20% 33,66 34,16 33,80 33,73 33,93 2.087 39.798.422
16/9/2024 34,00 34,14 +0,44% 34,00 34,28 34,15 34,02 34,14 1.821 47.953.685
13/9/2024 34,00 33,99 +0,41% 33,61 34,27 34,08 33,99 34,03 1.171 44.116.311
12/9/2024 34,20 33,85 -1,54% 33,67 34,28 33,90 33,82 33,85 1.647 44.371.072
11/9/2024 34,50 34,38 -0,26% 34,13 34,64 34,29 34,20 34,38 1.430 36.693.542
10/9/2024 34,70 34,47 -0,12% 34,27 34,70 34,45 34,41 34,47 1.889 54.646.139
9/9/2024 34,80 34,51 -1,00% 34,51 34,98 34,69 34,51 34,67 1.539 49.060.981
6/9/2024 35,16 34,86 -0,88% 34,59 35,33 34,96 34,70 34,86 1.093 39.577.455
5/9/2024 35,64 35,17 -1,35% 34,72 35,68 35,08 35,16 35,17 1.852 56.883.995
4/9/2024 34,57 35,65 +4,48% 34,33 35,84 34,98 35,58 35,65 1.468 57.907.643
3/9/2024 34,14 34,12 -0,79% 34,07 34,46 34,26 34,12 34,35 2.142 67.342.188
2/9/2024 34,25 34,39 +0,94% 33,87 34,68 34,20 34,15 34,39 1.534 44.281.819
30/8/2024 34,26 34,07 -0,38% 33,70 34,26 34,02 33,85 34,07 1.323 47.685.964
29/8/2024 34,73 34,20 -1,75% 33,89 34,76 34,21 34,17 34,20 2.378 47.511.785
28/8/2024 34,71 34,81 -0,20% 34,40 34,84 34,66 34,65 34,81 1.307 35.015.808
27/8/2024 34,69 34,88 +0,43% 34,66 35,08 34,84 34,70 34,88 1.690 37.542.431
26/8/2024 35,40 34,73 -1,70% 34,64 35,40 34,84 34,69 34,73 1.690 45.675.743
23/8/2024 34,91 35,33 +1,12% 34,71 35,56 35,28 35,33 35,51 1.240 34.240.676
22/8/2024 35,64 34,94 -1,44% 34,70 35,64 35,05 34,72 34,94 1.878 56.717.805
21/8/2024 36,10 35,45 -1,69% 35,42 36,15 35,64 35,42 35,45 1.531 41.615.886
20/8/2024 35,53 36,06 +1,75% 35,52 36,35 35,96 36,00 36,06 2.319 68.153.052
19/8/2024 34,48 35,44 +1,29% 34,48 35,70 35,37 35,44 35,71 1.402 52.374.533
16/8/2024 34,76 34,99 +0,06% 34,64 35,39 34,92 34,85 34,99 2.140 47.696.433
15/8/2024 35,38 34,97 -1,71% 34,50 35,44 34,86 34,70 34,97 1.689 69.258.503
14/8/2024 35,13 35,58 +2,24% 34,72 35,89 35,46 35,58 35,63 1.665 54.395.577
13/8/2024 34,74 34,80 +1,52% 34,37 35,13 34,88 34,80 35,00 2.084 65.898.041
12/8/2024 34,59 34,28 -1,01% 34,28 34,95 34,52 34,28 34,56 1.691 41.559.438
9/8/2024 33,69 34,63 +3,19% 33,44 34,69 34,30 34,58 34,63 1.954 53.799.765
8/8/2024 33,17 33,56 +0,90% 33,17 33,56 33,38 33,33 33,56 955 30.892.194
7/8/2024 32,55 33,26 +1,74% 32,36 33,26 32,95 32,95 33,26 1.518 34.269.461
6/8/2024 32,62 32,69 -0,06% 32,58 33,14 32,81 32,69 32,72 1.394 34.053.118
5/8/2024 32,62 32,71 -0,58% 32,31 32,88 32,65 32,59 32,71 1.218 45.746.971
2/8/2024 33,12 32,90 -0,69% 32,90 33,61 33,21 32,90 33,05 1.396 37.302.158
1/8/2024 32,83 33,13 +1,94% 32,64 33,25 33,03 32,80 33,13 1.228 58.504.980
31/7/2024 32,21 32,50 +1,06% 32,21 32,77 32,61 32,50 32,71 1.469 65.674.508
30/7/2024 32,23 32,16 -0,74% 32,00 32,41 32,23 32,16 32,45 1.152 34.610.562
29/7/2024 32,82 32,40 -1,34% 32,28 32,82 32,43 32,40 32,41 1.188 32.233.867
26/7/2024 32,30 32,84 +1,30% 32,28 32,84 32,62 32,68 32,84 957 42.099.588
25/7/2024 32,04 32,42 +1,31% 31,96 32,42 32,21 32,25 32,42 1.146 28.689.965
24/7/2024 32,74 32,00 -2,32% 31,83 32,74 32,18 32,00 32,23 1.664 47.408.591
23/7/2024 33,04 32,76 -1,83% 32,74 33,26 32,92 32,76 32,81 1.127 36.838.075
22/7/2024 32,49 33,37 +2,55% 32,45 33,37 32,92 33,16 33,37 1.835 41.227.576
19/7/2024 32,80 32,54 -0,18% 32,26 33,16 32,57 32,45 32,56 2.414 51.054.664
18/7/2024 33,30 32,60 -2,04% 32,60 33,49 33,03 32,60 32,90 2.177 51.359.166
17/7/2024 33,60 33,28 -1,30% 33,06 33,78 33,50 33,28 33,45 1.423 49.529.811
16/7/2024 33,48 33,72 +0,21% 33,48 34,07 33,83 33,72 33,85 1.337 52.184.660
15/7/2024 34,32 33,65 -1,75% 33,65 34,44 33,94 33,65 33,70 1.996 50.796.221
12/7/2024 33,93 34,25 +1,03% 33,75 34,38 34,05 34,10 34,25 1.323 43.370.866
11/7/2024 33,59 33,90 +0,74% 33,48 34,13 33,91 33,90 34,15 1.045 42.114.436
10/7/2024 33,52 33,65 +0,45% 32,87 34,06 33,65 33,50 33,65 1.709 47.941.015
9/7/2024 32,59 33,50 +1,82% 32,59 33,72 33,29 33,34 33,50 1.580 48.598.793
8/7/2024 32,58 32,90 +0,77% 32,55 33,03 32,83 32,75 32,90 1.981 42.270.119
5/7/2024 32,57 32,65 +0,62% 32,38 33,21 32,78 32,63 32,65 1.377 44.229.057
4/7/2024 32,18 32,45 +1,66% 32,18 32,68 32,51 32,45 32,51 1.363 45.804.591
3/7/2024 31,40 31,92 +1,66% 31,40 32,49 32,12 31,92 32,16 1.757 46.183.108
2/7/2024 32,19 31,40 -2,21% 31,40 32,35 31,77 31,40 31,54 2.025 54.582.174
1/7/2024 30,75 32,11 +5,14% 30,75 32,15 31,72 31,99 32,11 2.994 72.707.686
28/6/2024 31,33 30,54 -1,04% 30,38 31,43 30,84 30,54 30,70 2.305 58.145.459
27/6/2024 29,40 30,86 +5,54% 29,40 31,19 30,54 30,80 30,86 2.238 71.497.423
26/6/2024 29,21 29,24 +0,07% 28,73 29,28 29,08 29,17 29,24 1.873 45.203.418
25/6/2024 29,75 29,22 -1,81% 29,22 29,86 29,47 29,20 29,22 1.052 29.807.391
24/6/2024 29,23 29,76 +2,02% 29,14 29,92 29,73 29,75 29,76 1.422 32.683.976
21/6/2024 28,80 29,17 +1,46% 28,80 29,35 29,12 29,17 29,20 1.218 38.430.262
20/6/2024 28,95 28,75 -0,35% 28,71 29,23 28,91 28,75 29,04 1.004 33.216.195
19/6/2024 29,15 28,85 -1,16% 28,76 29,27 28,87 28,85 28,93 1.124 34.075.987
18/6/2024 29,19 29,19 -0,88% 29,04 29,51 29,29 29,16 29,19 1.443 37.022.757
17/6/2024 29,77 29,45 -1,67% 29,24 29,80 29,52 29,15 29,45 1.527 39.353.681
14/6/2024 28,86 29,95 +3,45% 28,62 29,95 29,43 29,83 29,95 1.923 39.322.224
13/6/2024 29,02 28,95 -0,03% 28,84 29,36 29,03 28,95 29,06 1.011 29.767.695
12/6/2024 29,09 28,96 -0,24% 28,73 29,62 28,99 28,90 28,96 1.429 34.901.970
11/6/2024 29,24 29,03 -0,07% 28,92 29,63 29,36 29,03 29,47 908 29.892.668
10/6/2024 29,46 29,05 -1,69% 28,92 30,06 29,14 29,05 29,26 1.759 45.334.481
7/6/2024 29,44 29,55 -1,50% 29,40 30,07 29,74 29,47 29,55 1.164 38.964.383
6/6/2024 30,06 30,00 +0,17% 29,76 30,36 30,09 29,85 30,00 1.054 33.409.331
5/6/2024 29,65 29,95 +0,23% 29,60 30,28 29,98 29,95 30,14 1.148 34.929.718
4/6/2024 29,39 29,88 +1,08% 29,24 29,94 29,66 29,80 29,88 1.492 37.134.925
3/6/2024 29,30 29,56 +0,68% 29,21 29,84 29,56 29,56 29,75 1.776 36.586.669
31/5/2024 29,60 29,36 -0,31% 29,19 29,79 29,39 29,28 29,36 1.661 42.579.212
29/5/2024 30,13 29,45 -1,83% 29,35 30,14 29,51 29,44 29,45 1.635 38.246.846
28/5/2024 30,43 30,00 -1,22% 29,88 30,73 30,31 29,88 30,00 1.832 36.994.474
27/5/2024 30,02 30,37 +0,73% 30,02 30,54 30,37 30,37 30,42 888 28.503.536
24/5/2024 29,69 30,15 +1,45% 29,69 30,45 30,18 30,15 30,22 1.278 29.688.896
23/5/2024 29,94 29,72 -0,93% 29,59 30,19 29,77 29,72 29,76 1.216 35.668.695
22/5/2024 30,50 30,00 -1,67% 29,90 30,65 30,28 29,99 30,00 1.286 33.752.360
21/5/2024 30,55 30,51 -0,29% 30,43 31,00 30,73 30,51 30,70 967 29.314.801
20/5/2024 30,60 30,60 -0,87% 30,39 30,85 30,63 30,59 30,60 1.295 34.306.723
17/5/2024 31,21 30,87 -1,69% 30,65 31,29 30,86 30,85 30,87 1.964 33.617.201
16/5/2024 31,86 31,40 -0,79% 31,01 31,98 31,45 31,20 31,40 1.660 31.758.570
15/5/2024 31,12 31,65 +1,12% 30,97 31,74 31,39 31,55 31,65 2.103 45.607.408
14/5/2024 30,70 31,30 +2,29% 30,57 31,30 31,05 31,00 31,30 828 26.433.733
13/5/2024 30,50 30,60 +0,33% 30,50 30,97 30,70 30,56 30,60 1.062 21.009.712
10/5/2024 31,05 30,50 -1,61% 30,50 31,13 30,69 30,50 30,60 1.166 24.184.616
9/5/2024 31,40 31,00 -1,56% 30,25 31,40 30,77 30,96 31,00 1.517 37.499.628
8/5/2024 31,51 31,49 -0,19% 31,02 31,59 31,28 31,32 31,49 935 27.604.318
7/5/2024 31,51 31,55 +0,99% 31,33 31,76 31,55 31,55 31,60 1.074 38.939.591
6/5/2024 31,64 31,24 -1,70% 31,24 31,97 31,55 31,24 31,45 1.338 28.879.211
3/5/2024 30,31 31,78 +5,48% 30,31 31,78 31,38 31,38 31,78 1.241 35.820.701
2/5/2024 30,73 30,13 -2,62% 30,13 30,99 30,45 30,13 30,30 1.471 38.043.828
30/4/2024 31,00 30,94 -0,19% 30,46 31,00 30,61 30,60 30,94 1.406 32.340.083
29/4/2024 31,26 31,00 -0,19% 30,89 31,52 31,18 30,95 31,00 1.275 28.950.563
26/4/2024 30,80 31,06 +0,45% 30,80 31,58 31,22 31,06 31,31 840 25.436.380
25/4/2024 31,26 30,92 -1,21% 30,84 31,26 31,03 30,91 30,92 962 31.617.365
24/4/2024 31,40 31,30 -0,86% 31,18 31,51 31,34 31,30 31,36 800 27.213.478
23/4/2024 31,25 31,57 +1,38% 31,06 31,57 31,34 31,36 31,57 797 25.917.339
22/4/2024 31,25 31,14 +0,26% 31,07 31,49 31,29 31,14 31,40 1.229 25.441.553
19/4/2024 31,06 31,06 +0,19% 31,06 31,64 31,34 31,06 31,15 844 30.079.080
18/4/2024 31,03 31,00 -0,10% 30,95 31,56 31,14 31,00 31,29 726 29.802.614
17/4/2024 31,33 31,03 -1,15% 31,02 31,54 31,23 31,03 31,23 1.287 29.592.561
16/4/2024 31,47 31,39 -0,38% 31,20 31,79 31,53 31,32 31,39 1.152 27.506.806
15/4/2024 31,64 31,51 -1,04% 31,17 31,88 31,50 31,51 31,70 1.739 44.222.750
12/4/2024 31,82 31,84 +0,28% 31,46 31,85 31,64 31,60 31,84 1.486 39.768.776
11/4/2024 32,02 31,75 -0,53% 31,53 32,18 31,80 31,75 31,90 1.204 32.175.686
10/4/2024 32,22 31,92 -2,68% 31,80 32,56 31,98 31,92 31,93 1.507 35.294.008
9/4/2024 32,17 32,80 +1,86% 32,17 32,80 32,54 32,60 32,80 1.180 33.026.152
8/4/2024 31,97 32,20 +0,91% 31,73 32,35 32,10 32,20 32,25 1.374 39.261.706
5/4/2024 32,38 31,91 -2,24% 31,48 32,49 31,75 31,91 32,00 1.970 59.522.363
4/4/2024 32,16 32,64 +0,90% 32,16 32,89 32,63 32,39 32,64 910 26.558.334
3/4/2024 32,21 32,35 +0,34% 31,95 32,66 32,29 32,22 32,35 1.364 48.275.083
2/4/2024 32,09 32,24 +0,44% 31,70 32,62 32,09 32,24 32,34 1.100 35.370.656
1/4/2024 32,46 32,10 -2,07% 31,82 32,46 32,07 32,05 32,10 2.012 59.355.429
28/3/2024 32,84 32,78 +0,31% 32,00 32,89 32,38 32,56 32,78 2.076 58.695.017
27/3/2024 32,85 32,68 -0,97% 32,45 33,06 32,81 32,68 33,04 1.454 47.744.260
26/3/2024 33,76 33,00 -0,33% 32,70 33,86 33,00 32,95 33,00 1.246 33.863.894
25/3/2024 33,11 33,11 -1,16% 32,90 33,43 33,18 33,11 33,30 1.307 36.146.749
22/3/2024 33,98 33,50 -1,73% 33,32 34,07 33,62 33,46 33,50 1.244 39.294.241
21/3/2024 33,85 34,09 +0,77% 33,67 34,14 33,89 33,87 34,09 895 34.737.819
20/3/2024 33,41 33,83 +0,89% 33,36 33,83 33,58 33,50 33,83 1.474 35.709.173
19/3/2024 33,18 33,53 +0,48% 33,18 33,60 33,42 33,30 33,53 965 33.138.473
18/3/2024 33,52 33,37 -0,68% 33,15 33,74 33,38 33,15 33,37 1.496 49.694.816
15/3/2024 32,95 33,60 +1,85% 32,90 33,60 33,32 33,50 33,60 1.220 56.750.749
14/3/2024 32,74 32,99 +0,58% 32,57 33,03 32,84 32,76 32,99 1.318 42.480.210
13/3/2024 33,35 32,80 -2,06% 32,60 33,48 32,87 32,78 32,80 2.655 88.038.733
12/3/2024 33,31 33,49 +0,57% 33,07 33,60 33,33 33,22 33,49 1.426 42.158.136
11/3/2024 33,40 33,30 -0,06% 33,22 33,57 33,32 33,30 33,36 1.561 38.446.990
8/3/2024 33,66 33,32 -1,16% 33,27 33,90 33,61 0,00 0,00 1.190 40.501.183
7/3/2024 33,85 33,71 -0,71% 33,38 33,85 33,54 33,68 33,71 1.015 32.321.286
6/3/2024 33,74 33,95 -0,29% 33,50 34,14 33,77 33,58 33,95 1.167 40.651.915
5/3/2024 33,62 34,05 +1,07% 33,52 34,17 33,81 33,61 34,05 1.121 46.326.077
4/3/2024 33,85 33,69 -0,50% 33,45 33,87 33,66 33,52 33,69 1.745 54.281.542
1/3/2024 33,96 33,86 -0,85% 33,68 34,16 33,96 33,86 34,02 2.444 66.434.267
29/2/2024 34,19 34,15 -0,03% 33,65 34,21 33,98 34,15 34,21 1.489 44.296.646
28/2/2024 33,75 34,16 +0,98% 33,37 34,21 33,86 34,16 34,21 1.531 52.143.140
27/2/2024 33,48 33,83 +1,08% 33,47 34,18 33,96 33,83 33,86 1.396 38.236.243
26/2/2024 33,63 33,47 +0,06% 33,39 34,34 33,78 33,47 33,79 2.449 59.084.152
23/2/2024 33,52 33,45 +0,15% 33,23 33,83 33,42 0,00 0,00 1.356 52.107.487
22/2/2024 33,70 33,40 -0,71% 33,32 34,01 33,57 33,40 33,62 1.467 40.298.893
21/2/2024 34,25 33,64 -2,01% 33,49 34,39 33,88 33,64 33,81 1.254 36.749.791
20/2/2024 34,00 34,33 +0,53% 33,95 34,77 34,34 34,10 34,33 1.377 37.998.401
19/2/2024 33,89 34,15 +0,89% 33,85 34,22 34,00 33,87 34,15 1.389 36.170.197
16/2/2024 34,21 33,85 -1,43% 33,76 34,38 33,99 33,85 34,00 1.264 33.928.051
15/2/2024 33,69 34,34 +1,45% 33,69 34,60 34,28 34,18 34,34 1.570 46.123.932
14/2/2024 34,09 33,85 -0,44% 33,40 34,45 33,71 33,48 33,85 1.183 38.705.849
9/2/2024 34,57 34,00 -1,65% 33,91 34,60 34,33 0,00 0,00 1.631 47.986.275
8/2/2024 35,78 34,57 -4,05% 34,22 35,78 34,62 34,22 34,57 2.258 62.719.131
7/2/2024 35,52 36,03 +0,14% 35,52 36,33 36,03 35,62 36,03 1.369 42.858.732
6/2/2024 35,20 35,98 +2,77% 35,03 35,98 35,71 35,98 35,99 1.277 47.330.079
5/2/2024 35,33 35,01 -1,38% 34,82 35,49 35,11 35,01 35,20 1.760 43.295.790
2/2/2024 36,10 35,50 -1,31% 34,84 36,10 35,36 35,21 35,50 1.616 58.563.658
1/2/2024 35,53 35,97 +1,75% 35,15 36,09 35,73 35,97 35,99 2.252 75.342.650
31/1/2024 34,79 35,35 +1,61% 34,59 35,74 35,36 35,35 35,53 1.083 38.645.057
30/1/2024 35,18 34,79 -0,74% 34,40 35,18 34,64 34,41 34,79 1.160 35.716.919
29/1/2024 35,00 35,05 -1,27% 35,00 35,37 35,15 35,05 35,31 960 28.759.693
26/1/2024 35,00 35,50 +2,25% 34,86 35,75 35,43 35,35 35,50 1.376 35.826.285
25/1/2024 34,04 34,72 +2,12% 34,04 34,87 34,61 34,72 34,90 775 28.553.472
24/1/2024 34,02 34,00 +0,27% 33,96 34,56 34,17 34,00 34,48 994 33.809.708
23/1/2024 33,99 33,91 -0,76% 33,76 34,23 33,98 33,90 34,24 1.094 29.500.406
22/1/2024 34,29 34,17 -1,44% 33,75 34,50 34,13 33,91 34,17 1.414 42.221.235
19/1/2024 34,60 34,67 -0,23% 34,17 35,04 34,44 34,30 34,67 1.136 29.692.318
18/1/2024 35,40 34,75 -1,11% 34,10 35,40 34,58 34,75 34,88 1.078 36.109.616
17/1/2024 35,24 35,14 -0,93% 35,10 35,62 35,30 35,02 35,43 1.549 38.842.754
16/1/2024 35,49 35,47 -1,06% 34,86 35,60 35,30 35,19 35,47 1.368 35.787.650
15/1/2024 34,87 35,85 +3,05% 34,84 35,85 35,37 35,64 35,85 1.574 37.486.270
12/1/2024 34,75 34,79 -0,57% 34,67 35,23 34,95 34,79 35,05 870 28.858.222
11/1/2024 35,43 34,99 -1,38% 34,78 35,67 35,20 34,85 34,99 1.203 32.620.546
10/1/2024 34,97 35,48 +0,57% 34,77 35,48 35,08 35,26 35,48 1.153 34.511.900
9/1/2024 34,70 35,28 +1,15% 34,36 35,28 34,90 34,93 35,30 1.340 33.148.458
8/1/2024 34,78 34,88 -0,23% 34,26 34,91 34,68 34,78 34,88 1.219 42.634.611
5/1/2024 34,96 34,96 0,00% 34,41 34,97 34,72 34,64 34,96 1.056 32.283.152
4/1/2024 35,33 34,96 -0,14% 34,56 35,34 34,80 34,62 34,96 1.024 34.605.737
3/1/2024 35,00 35,01 +0,46% 34,97 35,37 35,16 35,00 35,29 1.233 38.116.350
2/1/2024 35,71 34,85 -2,27% 34,85 35,83 35,19 34,85 35,25 2.143 57.797.867
28/12/2023 35,48 35,66 +0,06% 35,45 35,79 35,60 35,60 35,75 837 27.864.522
27/12/2023 35,21 35,64 +1,14% 35,00 35,71 35,43 35,36 35,64 767 23.829.095
26/12/2023 35,38 35,24 -0,37% 35,00 35,44 35,25 35,00 35,24 1.133 29.026.959
22/12/2023 35,53 35,37 -0,59% 34,69 35,73 35,17 35,21 35,37 1.068 34.073.585
21/12/2023 35,50 35,58 +1,37% 35,00 35,79 35,34 35,42 35,58 1.286 36.171.734
20/12/2023 34,78 35,10 +0,29% 34,56 35,79 35,33 35,10 35,50 1.616 52.490.500
19/12/2023 34,50 35,00 +1,42% 34,49 35,05 34,77 34,82 35,00 1.041 38.117.259
18/12/2023 34,69 34,51 +0,76% 34,18 34,78 34,54 34,51 34,62 1.405 36.781.566
15/12/2023 34,89 34,25 -1,83% 34,04 34,90 34,27 34,12 34,50 1.430 45.238.837
14/12/2023 34,50 34,89 +1,19% 33,73 35,20 34,40 34,86 34,89 1.612 57.633.040
13/12/2023 34,17 34,48 +1,29% 33,83 34,80 34,36 34,32 34,48 1.338 40.104.909
12/12/2023 34,05 34,04 0,00% 33,85 34,43 34,09 34,02 34,04 918 27.706.237
11/12/2023 34,25 34,04 -0,47% 33,82 34,37 34,08 34,04 34,10 1.240 30.086.459
8/12/2023 33,88 34,20 -0,26% 33,88 34,51 34,19 34,20 34,48 1.008 29.098.664
7/12/2023 34,00 34,29 +1,45% 33,82 34,29 34,03 33,97 34,29 1.068 29.244.828
6/12/2023 34,53 33,80 -2,51% 33,80 34,69 34,13 33,80 34,10 890 36.895.623
5/12/2023 34,00 34,67 +2,54% 33,79 34,67 34,31 34,37 34,67 878 43.901.380
4/12/2023 34,17 33,81 -0,56% 33,73 34,17 33,87 33,81 34,03 2.188 51.655.233
1/12/2023 34,06 34,00 -0,18% 33,71 34,22 33,88 34,00 34,27 3.268 65.817.392
30/11/2023 34,16 34,06 -1,25% 33,73 34,52 33,96 33,85 34,28 972 53.890.533
29/11/2023 34,39 34,49 +0,38% 34,04 34,54 34,35 34,10 34,49 876 30.459.666
28/11/2023 34,63 34,36 -0,32% 34,14 35,08 34,71 34,36 34,70 1.211 41.115.863
27/11/2023 34,58 34,47 -0,26% 33,74 34,74 34,27 34,47 34,72 1.506 58.999.769
24/11/2023 34,88 34,56 -0,97% 34,36 34,88 34,57 34,56 34,65 574 26.604.204
23/11/2023 34,71 34,90 +0,58% 34,16 34,98 34,71 34,59 34,90 909 28.096.836
22/11/2023 34,06 34,70 +1,02% 34,06 34,70 34,43 34,50 34,70 1.615 38.489.446
21/11/2023 34,11 34,35 +0,73% 33,71 34,35 33,96 33,78 34,35 1.311 33.922.157
20/11/2023 34,40 34,10 -0,96% 33,86 34,43 34,10 34,10 34,39 1.313 36.263.758
17/11/2023 34,53 34,43 -0,03% 34,05 34,70 34,33 34,12 34,43 1.348 46.358.363
16/11/2023 34,00 34,44 +1,29% 33,98 34,70 34,39 34,24 34,44 2.008 65.354.879
14/11/2023 33,53 34,00 +2,01% 33,51 34,25 33,86 33,95 34,00 1.543 46.790.546
13/11/2023 33,69 33,33 -0,36% 33,04 34,09 33,45 33,33 33,52 1.753 46.774.501
10/11/2023 33,48 33,45 +0,03% 33,35 33,88 33,62 33,45 33,58 1.300 38.324.075
9/11/2023 33,53 33,44 +0,06% 32,87 33,60 33,34 33,20 33,44 1.308 54.661.529
8/11/2023 33,17 33,42 +0,66% 32,85 33,57 33,27 33,31 33,42 937 39.313.411
7/11/2023 33,26 33,20 -0,12% 33,14 33,76 33,47 33,20 33,44 2.184 68.245.864
6/11/2023 32,94 33,24 +0,27% 32,75 33,26 32,97 33,02 33,24 1.996 73.626.580
3/11/2023 32,52 33,15 +3,21% 32,40 33,15 32,83 32,70 33,15 1.095 68.284.038
1/11/2023 31,60 32,12 +2,00% 31,60 32,45 32,21 32,12 32,45 2.535 44.741.561
31/10/2023 31,26 31,49 +1,09% 31,16 31,78 31,55 31,49 31,77 4.446 42.834.800
30/10/2023 31,86 31,15 -2,23% 31,15 32,12 31,56 31,15 31,34 1.072 32.755.675
27/10/2023 32,71 31,86 -2,57% 31,86 32,95 32,41 31,86 32,20 1.067 33.388.878
26/10/2023 31,62 32,70 +3,84% 31,62 32,79 32,41 32,68 32,70 1.551 41.453.329
25/10/2023 31,70 31,49 -0,97% 31,49 32,03 31,67 31,49 31,50 801 25.919.047
24/10/2023 31,98 31,80 +1,47% 31,45 32,01 31,76 31,67 31,80 768 27.938.616
23/10/2023 30,99 31,34 +1,00% 30,76 32,00 31,50 31,34 31,72 1.492 33.390.661
20/10/2023 30,50 31,03 +1,64% 30,50 31,26 30,99 30,87 31,03 1.177 27.393.412
19/10/2023 29,92 30,53 +1,06% 29,92 31,26 30,80 30,53 30,70 1.372 33.796.353
18/10/2023 30,61 30,21 -1,27% 29,91 30,61 30,20 30,07 30,21 1.570 40.804.099
17/10/2023 30,99 30,60 -1,61% 30,60 31,17 30,82 30,60 30,75 1.065 28.290.822
16/10/2023 30,99 31,10 +0,35% 30,65 31,28 30,94 30,98 31,10 1.157 29.557.349
13/10/2023 32,18 30,99 -3,07% 30,80 32,18 31,20 30,80 30,99 1.492 42.471.386
11/10/2023 32,28 31,97 -0,25% 31,82 32,28 31,98 31,89 31,97 920 36.189.603
10/10/2023 31,64 32,05 +1,94% 31,51 32,33 32,03 32,05 32,36 1.180 47.247.666
9/10/2023 31,10 31,44 +1,09% 30,85 31,64 31,25 31,37 31,44 1.208 30.974.604
6/10/2023 31,32 31,10 -0,45% 30,51 31,33 31,04 31,10 31,40 920 40.364.284
5/10/2023 31,42 31,24 -0,51% 30,96 31,66 31,29 31,24 31,40 1.275 45.688.477
4/10/2023 31,50 31,40 -0,10% 31,40 31,82 31,54 31,40 31,56 1.553 43.792.951
3/10/2023 31,72 31,43 -1,04% 31,43 31,90 31,65 31,43 31,64 1.027 43.993.115
2/10/2023 32,00 31,76 -1,34% 31,72 32,20 31,93 31,76 31,95 1.715 35.145.111
29/9/2023 32,30 32,19 +0,37% 31,70 32,46 31,94 31,94 32,19 1.264 32.122.907
28/9/2023 31,90 32,07 +0,38% 31,76 32,35 31,99 32,07 32,18 757 33.963.741
27/9/2023 32,39 31,95 -1,30% 31,51 32,69 31,94 31,66 31,95 1.367 36.410.770
26/9/2023 32,69 32,37 -1,13% 32,37 32,83 32,51 32,37 32,59 1.182 27.111.408
25/9/2023 32,93 32,74 +0,06% 32,65 33,02 32,79 32,74 32,76 857 27.236.929
22/9/2023 33,12 32,72 -1,56% 32,57 33,19 32,87 32,72 32,92 1.039 29.765.555
21/9/2023 33,50 33,24 -0,78% 32,88 33,50 33,15 33,09 33,24 1.139 40.506.218
20/9/2023 33,37 33,50 +0,90% 33,26 34,04 33,69 33,50 33,82 1.104 29.921.610
19/9/2023 33,10 33,20 +0,30% 33,08 33,56 33,30 33,20 33,34 1.025 29.089.790
18/9/2023 33,98 33,10 -2,65% 33,10 34,13 33,58 33,10 33,12 1.386 43.070.615
15/9/2023 33,59 34,00 +1,83% 33,33 34,32 34,02 34,00 34,11 1.319 55.540.014
14/9/2023 33,34 33,39 +0,54% 33,09 33,59 33,36 33,39 33,59 1.036 31.323.350
13/9/2023 32,34 33,21 +2,63% 32,20 33,28 33,02 33,21 33,29 1.516 46.999.256
12/9/2023 31,98 32,36 +1,16% 31,72 32,59 32,25 32,20 32,36 1.080 32.872.876
11/9/2023 31,18 31,99 +2,63% 31,18 31,99 31,58 31,66 31,99 908 25.470.604
8/9/2023 30,51 31,17 +1,53% 30,50 31,47 31,05 31,17 31,39 898 25.731.636
6/9/2023 31,46 30,70 -2,29% 30,70 31,58 30,99 30,69 30,70 1.042 31.902.469
5/9/2023 32,01 31,42 -1,87% 31,33 32,05 31,63 31,33 31,42 976 29.400.044
4/9/2023 31,91 32,02 +0,69% 31,77 32,31 32,09 32,02 32,24 639 25.091.634
1/9/2023 31,70 31,80 +1,27% 31,70 32,11 31,92 31,80 31,88 960 28.131.384
31/8/2023 32,42 31,40 -2,73% 31,40 33,00 31,96 31,40 31,70 1.093 33.982.475
30/8/2023 32,37 32,28 +0,03% 32,15 32,75 32,52 32,21 32,28 794 30.964.062
29/8/2023 31,80 32,27 +1,93% 31,54 32,27 31,97 32,10 32,27 735 24.992.180
28/8/2023 31,60 31,66 -0,81% 31,38 32,20 31,56 31,66 31,70 817 22.180.418
25/8/2023 32,10 31,92 -1,15% 31,55 32,25 31,80 31,74 31,92 536 28.155.449
24/8/2023 32,07 32,29 +0,62% 31,92 32,41 32,20 32,01 32,29 776 32.271.815
23/8/2023 31,83 32,09 +0,28% 31,75 32,09 31,92 31,93 32,09 900 25.629.256
22/8/2023 31,51 32,00 +0,95% 31,51 32,00 31,80 31,88 32,00 791 30.650.357
21/8/2023 32,14 31,70 +0,16% 31,47 32,14 31,67 31,70 31,73 896 29.196.459
18/8/2023 31,35 31,65 +1,18% 31,22 32,05 31,76 31,65 31,95 955 28.234.517
17/8/2023 31,37 31,28 -0,54% 31,28 31,71 31,41 31,28 31,60 754 27.789.227
16/8/2023 31,53 31,45 -1,10% 31,20 31,88 31,60 31,36 31,45 1.004 35.462.034
15/8/2023 32,15 31,80 -1,61% 31,60 32,31 31,87 31,70 31,80 713 30.205.569
14/8/2023 32,39 32,32 +0,19% 32,00 32,46 32,22 32,26 32,32 948 28.449.391
11/8/2023 32,35 32,26 -0,43% 31,81 32,57 32,24 32,26 32,48 979 32.261.399
10/8/2023 32,50 32,40 -0,31% 32,21 32,54 32,33 32,34 32,40 770 28.471.842
9/8/2023 32,38 32,50 +0,09% 31,81 32,55 32,29 32,42 32,50 924 34.243.010
8/8/2023 32,47 32,47 -0,55% 32,01 32,66 32,44 32,36 32,47 980 36.546.094
7/8/2023 32,65 32,65 +0,74% 32,35 32,82 32,59 32,58 32,68 1.330 37.007.284
4/8/2023 32,42 32,41 -0,89% 32,41 33,17 32,80 32,41 32,69 1.002 42.195.351
3/8/2023 33,22 32,70 -1,89% 32,70 33,52 32,93 32,70 32,77 1.431 48.858.447
2/8/2023 33,03 33,33 +1,03% 32,85 33,40 33,15 33,12 33,33 1.228 47.187.735
1/8/2023 33,56 32,99 -2,08% 32,65 33,72 32,93 32,99 33,00 2.327 63.851.725
31/7/2023 34,00 33,69 -0,91% 33,33 34,12 33,61 33,65 33,69 2.085 40.620.451
28/7/2023 33,65 34,00 +1,22% 33,51 34,02 33,72 33,70 34,00 1.038 38.078.033
27/7/2023 34,02 33,59 -2,18% 33,49 34,56 33,88 33,52 33,59 1.506 55.586.392
26/7/2023 34,24 34,34 +0,41% 33,76 34,45 34,05 34,16 34,34 1.851 57.768.929
25/7/2023 34,76 34,20 -0,87% 34,20 35,13 34,45 34,20 34,39 1.367 43.455.710
24/7/2023 34,11 34,50 +1,53% 33,92 34,73 34,37 34,41 34,50 1.159 38.878.285
21/7/2023 33,79 33,98 +0,30% 33,79 34,28 34,01 33,98 34,29 1.245 38.917.679
20/7/2023 33,16 33,88 +1,59% 33,07 33,88 33,62 33,60 33,88 1.364 44.575.176
19/7/2023 33,13 33,35 -0,03% 32,79 33,54 33,15 33,27 33,35 1.197 37.236.132
18/7/2023 33,28 33,36 +0,60% 32,81 33,36 33,13 33,28 33,36 1.091 39.883.226
17/7/2023 32,89 33,16 +0,79% 32,59 33,32 32,86 33,04 33,16 1.106 44.748.238
14/7/2023 33,39 32,90 -1,35% 32,70 33,40 32,93 32,83 32,90 1.554 47.094.763
13/7/2023 32,98 33,35 +1,34% 32,85 33,62 33,32 33,35 33,40 1.478 50.181.007
12/7/2023 32,80 32,91 +0,49% 32,77 33,20 32,94 32,85 32,91 1.213 46.238.343
11/7/2023 32,68 32,75 +0,43% 31,40 32,93 32,52 32,75 32,78 1.203 45.764.631
10/7/2023 32,85 32,61 -1,18% 32,61 33,23 32,81 32,61 32,76 1.283 42.681.432
7/7/2023 32,83 33,00 +0,61% 32,69 33,35 33,10 33,00 33,10 1.814 46.492.909
6/7/2023 32,89 32,80 -0,61% 32,48 33,02 32,75 32,80 32,94 1.508 44.005.192
5/7/2023 32,60 33,00 +0,64% 32,39 33,10 32,74 33,00 33,10 2.006 50.794.114
4/7/2023 32,50 32,79 +0,58% 32,17 32,79 32,57 32,49 32,79 1.105 39.775.555
3/7/2023 32,25 32,60 +1,56% 32,10 32,90 32,59 32,50 32,60 2.575 51.646.330
30/6/2023 31,41 32,10 +2,85% 31,40 32,49 32,18 32,02 32,39 1.240 41.961.853
29/6/2023 31,24 31,21 -0,67% 31,20 31,60 31,38 31,21 31,37 1.276 33.172.481
28/6/2023 31,35 31,42 +0,16% 31,13 31,59 31,38 31,12 31,42 1.160 34.176.562
27/6/2023 31,46 31,37 -0,25% 31,02 31,67 31,25 31,12 31,37 1.189 44.044.246
26/6/2023 31,63 31,45 +0,51% 31,21 31,73 31,41 31,34 31,45 1.015 29.960.885
23/6/2023 29,99 31,29 +4,09% 29,83 32,49 31,38 31,29 31,44 1.939 83.072.480
22/6/2023 30,75 30,06 -3,00% 29,55 30,83 30,08 30,06 30,14 1.348 48.093.437
21/6/2023 30,88 30,99 +0,62% 30,40 31,08 30,83 30,84 30,99 1.913 43.376.004
20/6/2023 30,44 30,80 +0,72% 30,44 30,98 30,76 30,69 30,80 1.831 49.835.060
19/6/2023 30,57 30,58 -0,26% 30,18 30,82 30,54 30,57 30,58 1.358 39.136.661
16/6/2023 31,00 30,66 -1,38% 30,45 31,14 30,74 30,60 30,73 1.556 45.713.159
15/6/2023 31,12 31,09 -0,10% 31,01 31,40 31,16 31,09 31,15 1.324 42.249.302
14/6/2023 31,26 31,12 +0,03% 30,80 31,33 31,03 30,97 31,12 1.370 46.503.630
13/6/2023 31,10 31,11 +0,68% 30,90 31,32 31,09 30,96 31,11 1.417 48.465.261
12/6/2023 30,67 30,90 +2,42% 30,47 31,09 30,82 30,89 30,90 1.614 49.610.909
9/6/2023 29,80 30,17 +1,89% 29,61 30,48 30,22 30,17 30,33 1.682 50.280.788
7/6/2023 29,13 29,61 +1,79% 28,97 29,82 29,58 29,61 29,75 1.771 56.362.344
6/6/2023 28,42 29,09 +3,45% 27,91 29,24 28,85 29,07 29,09 1.936 60.258.482
5/6/2023 28,16 28,12 -0,14% 27,77 28,37 28,00 28,12 28,27 1.987 50.823.104
2/6/2023 28,15 28,16 +0,72% 27,94 28,62 28,27 28,16 28,28 1.664 44.047.188
1/6/2023 28,23 27,96 +0,04% 27,26 28,23 27,63 27,85 27,96 3.469 62.405.155
31/5/2023 27,99 27,95 -0,18% 27,95 28,29 28,12 27,95 28,00 1.283 37.619.720
30/5/2023 28,27 28,00 -0,81% 28,00 28,48 28,16 28,00 28,20 1.302 36.326.240
29/5/2023 28,72 28,23 -1,98% 28,23 29,04 28,47 28,23 28,35 1.393 40.390.319
26/5/2023 29,18 28,80 -0,66% 28,72 29,45 29,01 28,80 29,00 1.080 39.962.766
25/5/2023 28,66 28,99 +0,98% 28,66 29,30 28,96 28,80 28,99 1.393 37.799.923
24/5/2023 29,00 28,71 -1,14% 28,69 29,24 28,94 28,71 28,85 1.346 35.589.667
23/5/2023 29,33 29,04 -0,10% 29,04 29,58 29,28 29,04 29,24 1.861 41.577.012
22/5/2023 29,35 29,07 -0,89% 29,05 29,70 29,27 29,06 29,30 1.330 41.211.224
19/5/2023 29,00 29,33 +1,35% 28,83 29,64 29,29 29,32 29,33 1.629 46.894.822
18/5/2023 28,55 28,94 +0,77% 28,37 28,97 28,69 28,94 28,98 1.275 40.844.372
17/5/2023 28,70 28,72 -0,45% 28,46 29,15 28,72 28,55 28,72 1.541 37.497.174
16/5/2023 28,87 28,85 -0,52% 28,57 29,10 28,77 28,62 28,85 1.367 39.350.950
15/5/2023 28,86 29,00 +0,49% 28,75 29,15 28,98 29,00 29,09 1.290 39.663.911
12/5/2023 28,29 28,86 +1,37% 27,88 29,03 28,64 28,69 28,86 1.186 37.358.241
11/5/2023 27,70 28,47 +1,03% 27,70 28,66 28,36 28,26 28,47 1.199 37.531.387
10/5/2023 27,73 28,18 +1,22% 27,43 28,19 27,80 28,03 28,18 1.257 36.916.930
9/5/2023 27,48 27,84 +1,46% 27,25 28,48 27,96 27,84 27,85 1.430 40.806.718
8/5/2023 27,63 27,44 -0,54% 27,09 27,95 27,40 27,44 27,45 1.127 41.648.700
5/5/2023 26,99 27,59 +1,85% 26,82 27,59 27,34 27,51 27,59 1.138 34.217.848
4/5/2023 26,60 27,09 +2,96% 26,52 27,25 26,90 27,09 27,23 1.536 45.986.763
3/5/2023 26,70 26,31 -1,09% 25,89 26,76 26,41 26,31 26,58 1.582 45.107.609
2/5/2023 27,23 26,60 -3,10% 26,37 27,23 26,63 26,60 26,78 1.925 39.079.447
28/4/2023 27,20 27,45 +1,63% 26,89 27,45 27,16 27,15 27,45 939 25.529.764
27/4/2023 27,47 27,01 -1,06% 26,82 27,47 27,10 27,01 27,23 864 26.190.254
26/4/2023 27,40 27,30 -1,05% 27,06 27,70 27,28 27,30 27,68 929 33.316.537
25/4/2023 27,80 27,59 -0,79% 27,28 27,82 27,51 27,51 27,59 1.071 32.484.801
24/4/2023 28,08 27,81 -0,68% 27,62 28,34 27,88 27,80 27,81 1.745 33.174.378
20/4/2023 27,34 28,00 +2,04% 27,18 28,12 27,89 28,00 28,08 998 38.680.492
19/4/2023 27,81 27,44 -2,00% 26,92 27,91 27,39 27,19 27,44 1.345 37.387.407
18/4/2023 28,55 28,00 -1,69% 27,86 28,71 28,18 27,98 28,00 1.285 35.673.413
17/4/2023 28,72 28,48 -1,45% 27,92 29,05 28,35 28,44 28,48 1.485 60.164.657
14/4/2023 28,84 28,90 +0,87% 28,26 28,90 28,59 28,75 28,90 1.043 29.720.333
13/4/2023 28,55 28,65 +0,35% 28,45 28,87 28,69 28,65 28,86 896 36.381.767
12/4/2023 27,92 28,55 +1,96% 27,90 28,94 28,56 28,00 28,55 1.660 52.560.551
11/4/2023 27,86 28,00 +0,72% 27,86 28,60 28,26 28,00 28,18 1.399 52.804.778
10/4/2023 27,68 27,80 +0,36% 27,44 27,93 27,69 27,72 27,80 1.338 33.974.324
6/4/2023 27,30 27,70 +1,61% 27,07 27,82 27,57 27,62 27,78 1.721 36.078.203
5/4/2023 27,60 27,26 -1,73% 26,96 27,66 27,27 27,26 27,38 2.355 57.722.887
4/4/2023 27,04 27,74 +2,74% 26,88 27,76 27,50 27,60 27,74 1.275 38.989.789
3/4/2023 27,00 27,00 +0,07% 26,32 27,03 26,72 26,91 27,00 2.457 37.484.644
31/3/2023 27,00 26,98 -0,44% 26,51 27,54 27,11 26,98 27,04 1.297 36.331.677
30/3/2023 27,00 27,10 +0,37% 26,85 27,67 27,18 26,77 27,10 1.644 45.066.261
29/3/2023 26,86 27,00 +1,39% 26,07 27,00 26,49 26,54 27,00 933 30.530.664
28/3/2023 25,99 26,63 +2,42% 25,86 27,13 26,75 26,63 26,93 1.385 40.611.408
27/3/2023 25,50 26,00 +1,96% 25,44 26,00 25,70 25,84 26,05 993 24.997.835
24/3/2023 24,56 25,50 +4,17% 24,32 25,50 25,20 25,23 25,50 1.053 32.678.563
23/3/2023 25,16 24,48 -3,81% 24,17 25,53 24,66 24,48 24,63 1.606 38.338.804
22/3/2023 25,07 25,45 +2,21% 24,76 25,52 25,12 25,09 25,45 1.249 35.939.824
21/3/2023 25,33 24,90 -1,70% 24,89 25,47 25,06 24,90 25,01 1.547 36.263.177
20/3/2023 25,57 25,33 -1,05% 25,10 25,74 25,34 25,21 25,33 1.951 45.806.475
17/3/2023 26,76 25,60 -4,51% 24,80 26,76 25,42 25,60 25,64 2.439 57.563.646
16/3/2023 27,14 26,81 -1,14% 26,67 27,18 26,91 26,77 26,81 1.238 38.742.902
15/3/2023 25,82 27,12 +3,51% 25,72 27,13 26,62 27,07 27,12 1.422 41.285.890
14/3/2023 26,31 26,20 0,00% 25,87 26,68 26,16 26,20 26,38 1.052 34.802.724
13/3/2023 26,16 26,20 -0,57% 25,55 26,53 26,22 26,18 26,20 1.116 33.747.595
10/3/2023 26,27 26,35 +0,65% 25,82 26,38 26,03 26,21 26,35 1.279 33.345.409
9/3/2023 26,00 26,18 +1,55% 25,90 26,63 26,27 25,90 26,18 1.117 38.082.898
8/3/2023 25,56 25,78 +1,70% 25,42 26,18 25,87 25,78 26,21 1.618 37.581.585
7/3/2023 25,56 25,35 -1,29% 25,28 25,75 25,47 25,35 25,60 1.562 41.882.269
6/3/2023 25,24 25,68 +2,43% 24,99 25,83 25,51 25,55 25,68 1.569 43.496.244
3/3/2023 24,95 25,07 -0,24% 24,85 25,52 25,22 25,07 25,31 1.976 52.503.086
2/3/2023 24,89 25,13 +1,54% 24,89 25,43 25,15 24,92 25,13 1.402 40.902.801
1/3/2023 25,60 24,75 -3,36% 24,70 25,60 24,97 24,75 24,76 2.751 50.034.640
28/2/2023 25,60 25,61 +0,04% 25,44 25,75 25,59 25,61 25,68 1.027 31.947.285
27/2/2023 25,71 25,60 -0,04% 25,36 26,01 25,57 25,36 25,60 1.030 30.650.309
24/2/2023 26,14 25,61 -1,54% 25,55 26,24 25,80 25,61 25,89 907 28.509.647
23/2/2023 25,81 26,01 +0,19% 25,69 26,39 25,97 26,00 26,01 1.110 30.101.926
22/2/2023 26,45 25,96 -2,19% 25,75 26,48 25,93 25,90 25,96 614 25.673.273
17/2/2023 26,03 26,54 -0,15% 26,03 26,78 26,59 26,37 26,54 2.076 40.306.535
16/2/2023 26,60 26,58 -0,78% 26,01 26,79 26,30 26,58 26,59 1.077 31.990.220
15/2/2023 26,36 26,79 +2,06% 26,25 26,86 26,62 26,62 26,79 1.131 26.495.069
14/2/2023 26,61 26,25 -1,35% 26,15 26,75 26,40 26,25 26,60 1.075 32.634.229
13/2/2023 26,76 26,61 -0,04% 26,45 27,06 26,65 26,53 26,61 1.106 32.385.267
10/2/2023 26,19 26,62 +1,45% 26,18 27,29 26,80 26,62 26,90 1.153 34.058.251
9/2/2023 26,93 26,24 -2,56% 26,06 26,95 26,33 26,10 26,24 1.500 40.593.856
8/2/2023 26,76 26,93 +2,32% 26,31 26,93 26,64 26,83 26,93 900 30.172.998
7/2/2023 27,00 26,32 -2,48% 26,20 27,00 26,51 26,32 26,60 1.678 37.064.407
6/2/2023 27,11 26,99 -1,03% 26,56 27,30 26,87 26,90 26,99 1.434 41.116.004
3/2/2023 28,06 27,27 -2,08% 27,09 28,06 27,43 27,03 27,27 1.745 53.127.467
2/2/2023 28,00 27,85 -0,96% 27,70 28,40 28,10 27,85 28,20 1.372 50.433.258
1/2/2023 28,00 28,12 -0,25% 27,77 28,34 28,02 27,97 28,12 2.995 49.836.174
31/1/2023 27,50 28,19 +0,79% 27,43 28,19 27,91 27,98 28,19 1.173 32.215.192
30/1/2023 27,80 27,97 -0,21% 27,24 27,97 27,67 27,42 27,97 1.120 34.139.856
27/1/2023 27,99 28,03 +0,47% 27,80 28,16 27,94 27,79 28,03 760 33.357.758
26/1/2023 27,89 27,90 -0,25% 27,74 28,05 27,91 27,90 28,08 635 27.680.642
25/1/2023 27,34 27,97 +2,60% 27,09 27,98 27,54 27,75 27,97 913 33.469.760
24/1/2023 27,00 27,26 +1,49% 26,84 27,47 27,07 27,26 27,48 931 30.361.184
23/1/2023 27,00 26,86 -0,15% 26,86 27,34 27,16 26,86 27,12 1.055 35.511.180
20/1/2023 27,45 26,90 -1,97% 26,82 27,75 26,98 26,90 27,14 1.173 40.037.357
19/1/2023 27,41 27,44 -1,29% 26,97 27,64 27,36 27,23 27,44 1.859 52.790.781
18/1/2023 27,05 27,80 +2,77% 26,83 27,80 27,24 27,35 27,80 1.294 43.065.707
17/1/2023 26,76 27,05 +0,56% 26,35 27,05 26,70 26,80 27,05 1.376 41.737.758
16/1/2023 27,19 26,90 -2,47% 26,66 27,31 26,89 26,72 26,90 1.569 37.270.618
13/1/2023 27,55 27,58 -0,07% 26,91 27,70 27,13 26,91 27,58 1.318 41.745.542
12/1/2023 27,07 27,60 +1,55% 27,07 28,18 27,69 27,59 27,60 1.525 59.558.363
11/1/2023 26,22 27,18 +2,95% 26,10 27,50 26,82 27,18 27,50 1.641 59.565.394
10/1/2023 25,80 26,40 +1,19% 25,56 26,40 25,94 26,38 26,40 991 32.099.566
9/1/2023 25,60 26,09 +1,91% 25,31 26,34 25,91 25,67 26,18 1.073 40.706.269
6/1/2023 25,68 25,60 -0,19% 25,48 25,83 25,62 25,60 25,69 1.212 44.550.807
5/1/2023 25,59 25,65 -0,85% 25,25 25,84 25,52 25,51 25,65 1.512 44.128.584
4/1/2023 25,83 25,87 +2,46% 25,31 25,87 25,53 25,32 25,87 1.547 47.967.188
3/1/2023 26,20 25,25 -3,70% 25,25 26,30 25,77 25,25 25,58 1.375 39.350.267
2/1/2023 27,02 26,22 -3,96% 26,07 27,30 26,28 26,16 26,22 1.500 27.639.483
29/12/2022 27,60 27,30 -0,26% 26,69 27,60 27,04 26,75 27,30 767 23.071.011
28/12/2022 26,37 27,37 +2,28% 26,37 27,37 26,86 27,12 27,37 553 21.665.386
27/12/2022 26,67 26,76 +1,79% 25,89 26,77 26,28 26,76 26,77 664 24.716.365
26/12/2022 26,98 26,29 -2,19% 26,21 27,17 26,41 26,29 26,75 850 19.864.387
23/12/2022 26,89 26,88 +0,49% 26,66 27,56 27,03 26,88 27,18 884 26.507.367
22/12/2022 27,16 26,75 +1,25% 26,59 27,16 26,80 26,75 26,94 961 28.384.227
21/12/2022 26,96 26,42 -1,78% 26,20 26,96 26,58 26,42 26,78 1.075 33.163.186
20/12/2022 26,55 26,90 +0,60% 26,32 27,49 26,94 26,55 26,90 1.569 44.667.928
19/12/2022 26,23 26,74 +1,48% 26,18 26,89 26,59 26,54 26,74 2.182 33.022.665
16/12/2022 25,98 26,35 +2,13% 25,82 26,35 26,11 26,02 26,35 959 24.818.031
15/12/2022 26,18 25,80 -0,77% 25,80 26,40 26,06 25,80 26,18 767 26.205.396
14/12/2022 26,08 26,00 -1,78% 25,52 26,48 26,03 26,00 26,37 1.001 31.099.759
13/12/2022 26,43 26,47 -0,41% 25,83 27,11 26,50 26,00 26,47 1.119 29.766.727
12/12/2022 26,48 26,58 -0,75% 25,67 27,04 26,34 26,26 26,58 1.325 45.869.804
9/12/2022 26,46 26,78 +2,10% 25,80 26,78 26,16 26,15 26,78 561 21.977.173
8/12/2022 26,70 26,23 -1,87% 26,11 27,00 26,53 26,23 26,48 780 34.477.713
7/12/2022 26,48 26,73 +0,30% 26,42 26,85 26,68 26,47 26,73 837 23.459.534
6/12/2022 26,53 26,65 +1,91% 26,21 26,71 26,47 26,49 26,65 913 23.308.534
5/12/2022 27,21 26,15 -4,00% 26,15 27,21 26,58 26,15 26,48 1.287 26.001.035
2/12/2022 27,27 27,24 -0,58% 26,90 28,20 27,52 27,24 27,27 800 25.146.395
1/12/2022 27,55 27,40 -0,90% 27,11 27,78 27,42 27,28 27,40 1.588 27.013.845
30/11/2022 27,10 27,65 +0,33% 27,03 27,65 27,28 27,50 27,65 662 25.639.014
29/11/2022 27,15 27,56 +1,03% 26,97 27,66 27,39 27,37 27,56 1.062 33.226.828
28/11/2022 27,98 27,28 -0,04% 27,09 27,98 27,31 27,09 27,28 595 20.731.184
25/11/2022 28,85 27,29 -6,16% 27,29 28,85 27,86 27,29 27,58 696 22.314.612
24/11/2022 27,75 29,08 +3,23% 27,75 29,08 28,42 28,32 29,08 679 31.356.510
23/11/2022 27,55 28,17 -2,86% 27,23 28,17 27,67 27,56 28,17 1.055 37.270.293
22/11/2022 27,58 29,00 +5,38% 27,37 29,00 27,96 27,27 29,00 701 30.688.346
21/11/2022 27,50 27,52 +1,40% 27,20 27,96 27,60 27,52 27,88 1.436 38.096.553
18/11/2022 27,45 27,14 -0,99% 26,86 27,90 27,34 27,14 27,58 551 23.908.535
17/11/2022 27,27 27,41 +0,44% 26,57 27,94 26,96 27,16 27,45 1.001 38.900.398
16/11/2022 28,72 27,29 -4,08% 27,10 28,72 27,58 27,29 27,42 1.012 36.764.006
14/11/2022 28,52 28,45 -0,59% 28,36 29,19 28,62 28,45 28,68 632 28.907.387
11/11/2022 28,73 28,62 -0,45% 28,08 29,18 28,73 28,20 28,62 860 42.762.880
10/11/2022 29,00 28,75 -2,34% 28,11 29,40 28,42 28,23 28,75 1.595 68.879.146
9/11/2022 29,20 29,44 -0,78% 29,08 30,09 29,58 29,05 29,44 871 31.353.966
8/11/2022 28,86 29,67 +1,89% 28,56 29,67 29,28 29,42 29,67 948 34.070.432
7/11/2022 30,06 29,12 -3,26% 28,64 30,21 29,17 28,79 29,12 1.188 34.091.741
4/11/2022 29,78 30,10 +2,10% 29,54 30,37 30,09 30,10 30,28 1.852 36.208.917
3/11/2022 29,06 29,48 -1,11% 29,06 30,00 29,62 29,48 29,71 825 28.907.485
1/11/2022 30,00 29,81 -0,70% 29,36 30,48 29,83 29,81 30,21 2.131 47.357.497
31/10/2022 28,28 30,02 +4,97% 28,20 30,08 29,25 30,02 30,08 1.428 41.380.551
28/10/2022 28,54 28,60 -1,07% 28,29 28,99 28,48 28,40 28,60 711 22.843.651
27/10/2022 27,77 28,91 +6,21% 27,67 29,00 28,32 28,55 28,91 531 24.733.028
26/10/2022 27,78 27,22 -3,27% 27,22 28,15 27,61 27,22 27,27 856 25.369.080
25/10/2022 28,17 28,14 +0,50% 27,70 28,50 28,02 27,95 28,14 751 20.912.155
24/10/2022 28,31 28,00 -2,47% 27,87 28,57 28,19 28,00 28,24 1.000 23.135.894
21/10/2022 28,23 28,71 +1,74% 28,05 28,75 28,35 28,51 28,71 1.025 22.167.342
20/10/2022 28,36 28,22 -0,70% 27,85 28,59 28,21 28,22 28,38 1.992 28.899.650
19/10/2022 28,00 28,42 +1,50% 27,98 28,42 28,17 28,12 28,42 639 22.975.990
18/10/2022 27,88 28,00 +2,15% 27,70 28,21 27,93 28,00 28,02 862 23.080.875
17/10/2022 27,30 27,41 +0,15% 27,25 28,00 27,70 27,41 27,60 929 22.697.032
14/10/2022 27,63 27,37 -0,15% 27,01 27,81 27,40 27,12 27,37 655 25.175.090
13/10/2022 28,65 27,41 -4,49% 27,41 28,89 27,93 27,41 27,74 1.012 24.517.981
11/10/2022 28,36 28,70 +1,06% 28,35 28,80 28,66 28,70 28,80 607 24.998.769
10/10/2022 28,06 28,40 +1,90% 28,01 28,53 28,24 28,40 28,54 854 23.974.842
7/10/2022 28,10 27,87 -1,24% 27,84 28,31 28,00 27,87 28,00 996 26.519.880
6/10/2022 28,69 28,22 -0,98% 28,21 28,95 28,47 28,22 28,26 909 31.196.091
5/10/2022 28,43 28,50 +1,06% 28,11 28,83 28,40 28,50 28,83 2.545 64.538.933
4/10/2022 28,77 28,20 -1,74% 28,03 29,13 28,48 28,20 28,37 1.672 35.008.423
3/10/2022 27,04 28,70 +7,09% 27,04 28,75 28,24 28,40 28,70 1.966 47.780.392
30/9/2022 25,99 26,80 +3,08% 25,82 27,00 26,58 26,80 27,00 1.878 29.647.710
29/9/2022 26,10 26,00 -0,95% 25,60 26,13 25,88 26,00 26,02 675 25.538.033
28/9/2022 26,10 26,25 -0,30% 25,88 26,25 26,11 25,98 26,25 565 19.260.468
27/9/2022 26,73 26,33 -1,16% 26,06 27,26 26,38 26,23 26,33 929 22.147.563
26/9/2022 26,97 26,64 -1,04% 26,57 27,53 26,90 26,64 26,99 1.247 35.842.805
23/9/2022 26,15 26,92 +8,42% 26,14 27,23 26,76 26,86 26,92 2.409 83.638.724
22/9/2022 24,72 24,83 -0,12% 24,37 25,06 24,69 24,83 25,01 1.190 29.317.653
21/9/2022 23,53 24,86 +1,47% 23,49 24,92 24,51 24,65 24,86 1.071 42.664.706
20/9/2022 24,23 24,50 -1,17% 24,22 24,79 24,53 24,50 24,67 2.972 73.528.073
19/9/2022 24,21 24,79 +2,40% 23,95 24,79 24,45 24,65 24,79 1.080 19.102.638
16/9/2022 24,48 24,21 -0,78% 24,09 24,49 24,22 24,21 24,35 860 22.798.020
15/9/2022 24,75 24,40 -0,65% 24,29 24,80 24,47 24,40 24,52 641 14.442.343
14/9/2022 24,51 24,56 +0,45% 24,42 24,88 24,67 24,56 24,83 781 16.848.567
13/9/2022 24,49 24,45 -0,20% 24,21 24,91 24,59 24,45 24,49 988 18.453.563
12/9/2022 24,49 24,50 -0,20% 24,49 24,87 24,70 24,50 24,76 524 14.886.877
9/9/2022 24,62 24,55 -0,37% 24,34 24,82 24,55 24,50 24,55 700 17.705.748
8/9/2022 25,24 24,64 -1,44% 24,43 25,26 24,73 24,50 24,64 735 22.880.897
6/9/2022 24,63 25,00 -0,64% 24,53 25,21 24,76 25,00 25,02 877 24.208.402
5/9/2022 24,67 25,16 +2,69% 24,67 25,37 25,14 25,16 25,32 3.805 75.847.193
2/9/2022 24,45 24,50 -0,20% 24,31 24,61 24,44 24,33 24,50 600 19.704.361
1/9/2022 24,36 24,55 +1,87% 23,87 24,55 24,24 24,29 24,55 1.189 23.061.064
31/8/2022 24,03 24,10 +0,37% 23,92 24,60 24,24 24,10 24,23 659 23.951.473
30/8/2022 24,17 24,01 -1,19% 23,92 24,36 24,08 24,01 24,10 742 21.239.344
29/8/2022 23,99 24,30 +0,45% 23,80 24,30 24,11 23,97 24,30 549 16.099.705
26/8/2022 24,33 24,19 -0,86% 23,77 24,55 24,05 23,99 24,19 1.042 19.946.870
25/8/2022 24,60 24,40 -1,25% 24,26 24,88 24,43 24,27 24,40 965 18.677.517
24/8/2022 24,70 24,71 -0,36% 24,37 24,81 24,54 24,46 24,71 899 19.640.538
23/8/2022 24,45 24,80 +1,02% 24,45 24,94 24,72 24,80 24,91 1.109 17.707.824
22/8/2022 24,62 24,55 -2,31% 24,46 24,90 24,67 24,55 24,85 1.023 23.344.689
19/8/2022 25,24 25,13 -0,63% 24,81 25,24 24,97 24,85 25,13 1.069 24.717.551
18/8/2022 25,31 25,29 -0,08% 25,13 25,54 25,30 25,12 25,29 4.455 52.049.671
17/8/2022 24,83 25,31 +1,65% 24,74 25,46 25,19 25,31 25,44 1.096 26.551.426
16/8/2022 24,96 24,90 -0,20% 24,81 25,31 24,98 24,88 24,90 1.135 24.323.915
15/8/2022 24,46 24,95 +2,55% 24,21 25,20 24,85 24,95 25,00 1.429 35.033.330
12/8/2022 24,19 24,33 -0,12% 23,57 24,49 24,07 24,33 24,36 1.336 39.227.981
11/8/2022 25,44 24,36 -3,60% 24,10 25,44 24,51 24,20 24,36 1.785 43.069.276
10/8/2022 25,67 25,27 -1,10% 25,27 25,98 25,65 25,27 25,55 1.063 27.095.146
9/8/2022 25,42 25,55 +0,59% 25,20 25,61 25,40 25,33 25,55 1.820 29.023.228
8/8/2022 25,60 25,40 -0,82% 25,03 25,60 25,29 25,35 25,40 1.883 38.704.965
5/8/2022 25,87 25,61 +0,27% 25,30 25,90 25,61 25,40 25,61 1.203 31.027.185
4/8/2022 25,00 25,54 +2,16% 24,93 25,91 25,60 25,54 25,55 1.932 56.402.494
3/8/2022 25,00 25,00 0,00% 24,64 25,02 24,84 25,00 25,01 2.598 161.640.755
2/8/2022 24,57 25,00 +0,81% 24,57 25,13 24,94 24,92 25,00 931 25.804.067
1/8/2022 24,79 24,80 -0,52% 24,65 25,05 24,80 24,80 24,85 1.263 32.718.081
29/7/2022 24,49 24,93 +2,30% 24,32 24,93 24,67 24,72 24,93 1.529 28.214.077
28/7/2022 24,20 24,37 +1,37% 24,07 24,58 24,37 24,37 24,52 1.139 27.502.182
27/7/2022 23,38 24,04 +2,21% 23,38 24,31 24,06 24,04 24,20 1.130 21.064.769
26/7/2022 23,29 23,52 +1,69% 23,25 23,73 23,49 23,38 23,52 917 20.150.219
25/7/2022 23,23 23,13 -0,47% 23,13 23,46 23,30 23,13 23,34 1.045 19.897.010
22/7/2022 23,44 23,24 -0,68% 22,83 23,66 23,17 22,96 23,24 886 21.364.312
21/7/2022 23,17 23,40 +1,78% 22,99 23,44 23,27 23,40 23,44 1.159 22.383.726
20/7/2022 22,45 22,99 +1,10% 22,45 23,28 23,06 22,99 23,23 1.114 28.591.974
19/7/2022 22,45 22,74 +1,52% 22,35 22,75 22,54 22,51 22,75 1.896 30.737.930
18/7/2022 22,64 22,40 0,00% 22,31 22,86 22,61 22,40 22,51 7.671 71.374.994
15/7/2022 22,42 22,40 +0,09% 22,11 22,65 22,47 22,40 22,63 7.129 126.495.463
14/7/2022 22,36 22,38 +0,58% 22,18 22,67 22,44 22,38 22,45 915 28.819.863
13/7/2022 22,47 22,25 -1,77% 22,25 22,81 22,53 22,25 22,58 729 20.290.889
12/7/2022 22,70 22,65 +1,21% 22,36 22,74 22,53 22,62 22,65 1.469 20.778.960
11/7/2022 22,65 22,38 -2,01% 22,38 23,02 22,72 22,38 22,63 915 25.854.395
8/7/2022 23,28 22,84 -0,91% 22,83 23,55 23,17 22,84 23,10 767 32.248.297
7/7/2022 22,26 23,05 +2,22% 22,26 23,41 23,02 23,05 23,37 1.219 25.646.620
6/7/2022 22,39 22,55 +0,71% 21,88 22,55 22,25 22,50 22,55 1.149 31.562.302
5/7/2022 22,46 22,39 -1,37% 22,28 22,76 22,43 22,38 22,63 1.715 32.659.357
4/7/2022 22,98 22,70 -2,07% 22,60 23,10 22,82 22,70 22,87 2.900 50.090.375
1/7/2022 22,80 23,18 +1,27% 22,50 24,00 22,91 23,18 23,28 4.270 121.345.405
30/6/2022 22,37 22,89 +2,01% 22,03 23,36 22,89 22,76 22,89 7.392 223.242.904
29/6/2022 22,51 22,44 -1,41% 22,35 22,82 22,55 22,44 22,62 869 24.804.753
28/6/2022 22,96 22,76 +0,04% 22,48 23,10 22,71 22,55 22,76 790 20.224.458
27/6/2022 22,85 22,75 -0,22% 22,40 23,02 22,82 22,75 22,87 978 21.683.308
24/6/2022 22,88 22,80 -0,48% 22,12 23,20 22,70 22,80 22,84 1.291 30.176.842
23/6/2022 23,53 22,91 -2,51% 22,91 23,53 23,15 22,91 23,08 914 23.836.245
22/6/2022 23,74 23,50 -1,14% 23,45 23,91 23,62 23,50 23,63 734 28.028.658
21/6/2022 24,11 23,77 -1,78% 23,74 24,29 23,88 23,77 23,88 706 18.800.227
20/6/2022 24,45 24,20 +0,41% 23,57 24,45 23,99 24,20 24,26 872 24.747.811
17/6/2022 24,04 24,10 -1,23% 24,02 24,63 24,25 24,10 24,59 969 31.954.285
15/6/2022 23,50 24,40 +4,18% 23,50 24,55 24,07 24,27 24,40 1.170 35.881.042
14/6/2022 23,48 23,42 -1,14% 23,20 23,84 23,48 23,33 23,49 953 25.841.049
13/6/2022 23,99 23,69 -1,46% 23,33 24,01 23,58 23,60 23,69 1.007 31.954.850
10/6/2022 24,15 24,04 +0,33% 23,51 24,54 24,18 24,04 24,36 1.663 93.919.154
9/6/2022 24,44 23,96 -1,80% 23,96 24,44 24,17 23,96 24,28 751 21.505.472
8/6/2022 24,46 24,40 -0,33% 23,83 24,70 24,48 24,40 24,55 966 32.636.979
7/6/2022 24,00 24,48 +1,24% 23,97 24,59 24,40 24,28 24,48 2.612 35.894.451
6/6/2022 24,28 24,18 +0,54% 24,03 24,49 24,20 24,18 24,20 1.133 41.328.052
3/6/2022 23,80 24,05 0,00% 23,63 24,35 24,10 24,05 24,30 1.142 32.950.648
2/6/2022 23,59 24,05 +1,43% 23,36 24,05 23,79 23,90 24,05 970 28.903.363
1/6/2022 23,71 23,71 -0,13% 23,18 23,77 23,53 23,48 23,71 1.510 46.064.574
31/5/2022 23,40 23,74 +1,89% 23,22 23,74 23,50 23,73 23,74 1.001 26.527.299
30/5/2022 23,70 23,30 -1,69% 23,23 23,89 23,48 23,26 23,30 709 21.148.682
27/5/2022 23,92 23,70 -1,04% 23,55 24,02 23,76 23,70 23,74 1.121 24.354.268
26/5/2022 24,00 23,95 -0,62% 23,74 24,25 23,90 23,95 24,07 1.007 31.126.237
25/5/2022 24,09 24,10 -0,12% 23,92 24,48 24,20 24,10 24,16 663 21.854.661
24/5/2022 23,34 24,13 +3,52% 23,26 24,21 23,77 24,12 24,13 1.009 37.742.321
23/5/2022 23,45 23,31 -0,81% 23,17 23,75 23,40 23,31 23,32 1.079 31.578.178
20/5/2022 23,46 23,50 +0,90% 22,96 23,61 23,27 23,44 23,50 1.398 44.773.593
19/5/2022 23,32 23,29 -0,47% 22,90 23,41 23,20 23,20 23,29 804 22.243.557
18/5/2022 24,20 23,40 -3,31% 23,20 24,30 23,54 23,40 23,43 1.496 42.026.639
17/5/2022 24,79 24,20 -1,94% 23,84 24,98 24,30 24,20 24,37 1.290 31.906.852
16/5/2022 24,24 24,68 +3,18% 24,10 24,68 24,35 24,49 24,68 1.450 50.784.409
13/5/2022 23,87 23,92 +0,80% 23,62 24,33 24,02 23,92 24,04 806 21.568.702
12/5/2022 23,43 23,73 +1,24% 23,41 23,82 23,62 23,71 23,73 907 30.499.361
11/5/2022 24,27 23,44 -3,93% 23,26 24,29 23,64 23,44 23,59 821 28.228.849
10/5/2022 24,46 24,40 +0,91% 23,91 24,52 24,20 24,40 24,46 859 32.139.135
9/5/2022 23,61 24,18 +0,88% 23,61 24,42 24,06 24,18 24,42 1.103 22.071.530
6/5/2022 24,11 23,97 -0,54% 23,83 24,45 24,01 23,90 23,97 931 36.359.827
5/5/2022 25,01 24,10 -3,60% 23,99 25,13 24,28 24,10 24,48 851 28.766.132
4/5/2022 24,72 25,00 +1,21% 23,72 25,19 24,45 24,85 25,00 1.080 44.949.834
3/5/2022 24,80 24,70 -1,00% 24,55 25,07 24,75 24,67 24,70 4.161 34.364.032
2/5/2022 25,01 24,95 -3,48% 24,56 25,16 24,87 24,90 24,95 1.284 75.463.516
29/4/2022 25,93 25,85 -0,96% 25,43 26,30 26,15 25,43 25,85 3.399 153.628.080
28/4/2022 26,30 26,10 -0,76% 25,85 26,54 26,27 26,00 26,10 736 31.499.718
27/4/2022 26,26 26,30 +1,15% 26,07 26,66 26,36 26,30 26,32 1.121 32.057.243
26/4/2022 25,76 26,00 +0,46% 25,43 26,24 25,93 25,92 26,00 1.097 38.733.899
25/4/2022 24,82 25,88 +3,52% 24,60 25,89 25,45 25,66 25,89 1.272 36.916.478
22/4/2022 25,10 25,00 -1,15% 24,78 25,45 25,19 25,00 25,11 1.471 65.298.369
20/4/2022 25,24 25,29 +0,24% 24,99 25,84 25,51 25,29 25,40 5.040 233.755.732
19/4/2022 25,55 25,23 -1,02% 24,99 25,78 25,23 25,23 25,44 9.126 298.896.909
18/4/2022 25,89 25,49 -1,96% 25,49 26,08 25,77 25,49 25,72 1.021 35.968.008
14/4/2022 25,35 26,00 +1,96% 25,17 26,00 25,58 25,67 26,00 1.021 33.857.841
13/4/2022 25,51 25,50 -0,04% 25,25 25,69 25,45 25,30 25,50 848 27.692.262
12/4/2022 25,53 25,51 +0,59% 25,27 25,80 25,58 25,30 25,51 837 33.779.760
11/4/2022 26,15 25,36 -1,25% 25,36 26,78 25,76 25,36 25,71 1.940 67.623.703
8/4/2022 26,12 25,68 -1,19% 25,53 26,12 25,81 25,68 25,91 1.741 59.686.480
7/4/2022 26,59 25,99 -1,52% 25,91 26,60 26,08 25,99 26,13 2.050 54.557.371
6/4/2022 27,04 26,39 -2,15% 26,16 27,23 26,51 26,33 26,39 8.138 235.195.646
5/4/2022 27,30 26,97 -0,99% 26,50 27,46 27,01 26,97 26,98 1.809 357.588.704
4/4/2022 27,46 27,24 -0,51% 27,15 27,73 27,37 27,24 27,26 1.508 41.342.828
1/4/2022 26,50 27,38 +0,04% 26,50 27,76 27,33 27,38 27,46 2.677 68.986.927
31/3/2022 27,32 27,37 +0,51% 26,96 27,44 27,18 27,11 27,37 1.958 41.613.188
30/3/2022 27,43 27,23 -1,48% 27,18 27,86 27,36 27,23 27,35 842 37.776.856
29/3/2022 27,52 27,64 +0,69% 27,22 28,10 27,48 27,48 27,64 1.400 38.703.739
28/3/2022 27,30 27,45 +0,26% 27,13 27,60 27,30 27,45 27,59 1.011 41.771.873
25/3/2022 27,60 27,38 -0,04% 27,23 27,69 27,34 27,20 27,38 1.642 95.927.181
24/3/2022 26,92 27,39 +1,56% 26,92 27,91 27,55 27,39 27,50 1.528 50.246.274
23/3/2022 27,05 26,97 -1,46% 26,88 27,25 27,06 26,97 27,14 1.065 36.198.228
22/3/2022 26,98 27,37 +2,39% 26,94 27,53 27,24 27,18 27,37 1.154 38.074.943
21/3/2022 26,74 26,73 -0,56% 26,55 26,99 26,73 26,73 26,80 1.455 49.124.572
18/3/2022 26,41 26,88 +2,21% 26,22 26,88 26,63 26,80 26,88 1.588 51.852.187
17/3/2022 25,85 26,30 +2,69% 25,51 26,34 26,05 26,18 26,30 2.759 74.678.994
16/3/2022 26,00 25,61 -0,54% 25,41 26,00 25,68 25,61 25,70 8.304 223.433.115
15/3/2022 25,64 25,75 +0,78% 25,18 26,00 25,70 25,67 25,75 3.040 371.296.723
14/3/2022 25,34 25,55 +1,71% 24,90 25,83 25,55 25,55 25,62 743 32.247.964
11/3/2022 25,87 25,12 -2,94% 25,12 26,00 25,51 25,12 25,43 669 20.021.556
10/3/2022 25,77 25,88 +1,09% 25,14 25,88 25,57 25,52 25,88 935 36.212.608
9/3/2022 24,85 25,60 +2,69% 24,85 25,97 25,59 25,60 25,76 1.179 35.280.777
8/3/2022 25,10 24,93 -1,07% 24,66 25,29 24,96 24,80 24,93 1.441 45.380.019
7/3/2022 25,00 25,20 +0,40% 24,66 25,68 25,16 24,73 25,20 1.337 33.807.994
4/3/2022 25,77 25,10 -2,49% 25,10 25,93 25,41 25,10 25,44 2.400 79.058.710
3/3/2022 25,90 25,74 +1,54% 25,01 25,90 25,48 25,52 25,74 8.371 151.969.535
2/3/2022 25,97 25,35 -1,63% 24,21 25,97 25,36 25,35 25,44 1.041 137.904.299
25/2/2022 25,62 25,77 +0,94% 25,05 25,77 25,31 25,20 25,77 1.458 360.539.633
24/2/2022 24,64 25,53 +0,08% 24,47 25,84 25,24 25,53 25,79 1.771 56.477.299
23/2/2022 25,12 25,51 +1,23% 24,51 25,74 25,47 25,30 25,51 1.251 33.080.283
22/2/2022 24,71 25,20 +2,44% 24,45 25,20 24,91 25,14 25,20 1.318 38.449.229
21/2/2022 25,04 24,60 -1,60% 24,35 25,06 24,63 24,46 24,60 791 26.413.205
18/2/2022 24,66 25,00 0,00% 24,66 25,20 25,00 0,00 0,00 927 38.537.620
17/2/2022 24,87 25,00 +0,52% 24,52 25,00 24,76 24,77 25,00 1.499 44.867.642
16/2/2022 24,77 24,87 +1,02% 24,43 24,92 24,73 24,47 24,87 6.078 245.347.091
15/2/2022 23,87 24,62 +3,49% 23,80 25,00 24,57 24,48 24,62 9.449 446.228.212
14/2/2022 23,99 23,79 -0,96% 23,79 24,15 23,96 23,79 24,00 610 21.987.857
11/2/2022 23,95 24,02 +0,54% 23,66 24,59 24,18 23,71 24,02 887 21.695.684
10/2/2022 23,95 23,89 -0,71% 23,53 24,10 23,90 23,88 23,89 986 24.305.364
9/2/2022 23,84 24,06 +1,01% 23,55 24,12 23,83 23,73 24,06 604 18.102.216
8/2/2022 23,76 23,82 -0,67% 23,49 23,98 23,75 23,51 23,82 622 21.703.329
7/2/2022 23,90 23,98 +1,74% 23,84 24,92 24,20 23,85 23,98 1.033 36.264.634
4/2/2022 23,63 23,57 +1,20% 23,08 23,91 23,57 23,57 23,69 753 31.157.969
3/2/2022 22,89 23,29 +1,70% 22,89 23,64 23,32 23,29 23,60 592 28.609.026
2/2/2022 22,97 22,90 0,00% 22,90 23,40 23,19 22,90 23,11 763 37.096.148
1/2/2022 22,90 22,90 -0,43% 22,87 23,23 23,02 22,90 23,02 762 19.859.660
31/1/2022 22,72 23,00 +1,32% 22,50 23,16 22,91 23,00 23,15 829 32.350.046
28/1/2022 22,57 22,70 +1,57% 22,13 22,70 22,47 22,50 22,70 723 26.752.695
27/1/2022 22,20 22,35 +0,68% 22,04 22,54 22,32 22,26 22,44 457 14.738.303
26/1/2022 22,23 22,20 -0,45% 22,08 22,85 22,45 22,08 22,20 904 39.866.692
25/1/2022 21,56 22,30 +3,00% 21,53 22,34 21,93 22,10 22,30 374 15.228.106
24/1/2022 22,14 21,65 -2,04% 21,65 22,36 21,88 21,65 21,70 741 29.823.996

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.