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.

GGBR3 - GERDAU - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,13 16,78 +3,97% 16,04 16,78 16,42 16,78 16,83 548 128.105.800
20/1/2025 16,00 16,14 +1,38% 15,75 16,14 15,98 16,14 16,15 2.260 452.988.400
17/1/2025 15,85 15,92 +1,40% 15,73 16,04 15,86 15,88 15,93 155 45.530.100
16/1/2025 16,02 15,70 -2,06% 15,62 16,02 15,73 15,61 15,80 89 24.072.600
15/1/2025 15,61 16,03 +2,49% 15,61 16,07 15,80 15,92 16,03 244 77.931.500
14/1/2025 15,78 15,64 -0,64% 15,61 15,81 15,71 15,64 15,75 102 21.691.800
13/1/2025 15,34 15,74 +1,75% 15,20 15,75 15,52 15,59 15,75 134 35.714.500
10/1/2025 15,67 15,47 -1,21% 15,43 15,69 15,54 15,47 15,59 265 68.076.300
9/1/2025 15,96 15,66 -2,55% 15,66 16,00 15,82 15,65 15,82 153 39.873.200
8/1/2025 16,01 16,07 -1,53% 15,98 16,37 16,12 16,01 16,09 137 33.854.100
7/1/2025 16,51 16,32 +0,12% 16,22 16,79 16,47 16,12 16,35 102 29.490.200
6/1/2025 16,02 16,30 +1,43% 16,02 16,61 16,38 16,30 16,44 510 237.975.200
3/1/2025 16,50 16,07 -2,96% 16,07 16,59 16,27 16,07 16,27 131 41.671.400
2/1/2025 16,83 16,56 -2,42% 16,53 16,85 16,63 16,56 16,71 114 40.910.100
30/12/2024 17,02 16,97 -0,64% 16,83 17,11 16,93 16,81 16,99 215 54.030.400
27/12/2024 17,37 17,08 -1,61% 16,90 17,37 17,08 17,00 17,11 135 43.225.400
26/12/2024 17,31 17,36 -0,86% 17,17 17,75 17,35 17,32 17,37 242 82.450.400
23/12/2024 17,89 17,51 -2,07% 17,35 17,91 17,60 17,41 17,53 188 51.586.400
20/12/2024 17,51 17,88 +0,28% 17,38 17,95 17,68 17,70 17,88 447 151.731.600
19/12/2024 18,38 17,83 -3,26% 17,71 18,56 18,18 17,81 17,93 447 203.624.500
18/12/2024 19,02 18,43 -3,76% 18,29 19,15 18,81 18,31 18,52 804 252.857.200
17/12/2024 19,03 19,15 -0,31% 18,96 19,54 19,18 19,10 19,24 935 298.579.600
16/12/2024 18,88 19,21 +1,27% 18,88 19,34 19,14 19,21 19,22 193 59.149.900
13/12/2024 19,55 18,97 -4,19% 18,97 19,66 19,38 18,96 18,97 192 91.103.100
12/12/2024 19,80 19,80 -1,30% 19,55 19,95 19,75 19,61 19,80 150 39.506.500
11/12/2024 20,10 20,06 -0,15% 19,83 20,22 19,97 20,06 20,11 165 63.323.000
10/12/2024 19,91 20,09 +0,35% 19,91 20,21 20,05 20,05 20,09 204 79.612.700
9/12/2024 19,57 20,02 +2,25% 19,57 20,18 19,98 20,02 20,06 376 107.905.400
6/12/2024 19,92 19,58 -1,66% 19,58 20,11 19,86 19,51 19,70 118 37.548.500
5/12/2024 19,66 19,91 +0,25% 19,66 20,00 19,88 19,89 20,00 261 93.634.900
4/12/2024 20,00 19,86 -1,63% 19,86 20,20 20,04 19,85 20,03 201 60.139.000
3/12/2024 19,73 20,19 +2,33% 19,72 20,19 19,99 20,05 20,19 308 136.594.000
2/12/2024 19,55 19,73 +0,66% 19,44 19,77 19,63 19,62 19,75 308 95.617.800
29/11/2024 19,81 19,60 -0,31% 19,45 20,20 19,70 19,54 19,60 485 221.538.200
28/11/2024 19,47 19,66 +0,82% 19,45 20,15 19,83 19,65 19,66 1.097 452.529.600
27/11/2024 19,47 19,50 -0,31% 19,46 19,80 19,65 19,48 19,68 158 42.857.800
26/11/2024 19,46 19,56 +0,51% 19,46 19,77 19,58 19,42 19,56 267 84.792.400
25/11/2024 19,50 19,46 -0,21% 19,28 19,69 19,47 19,45 19,67 490 193.180.500
22/11/2024 19,09 19,50 +1,04% 19,09 19,50 19,31 19,39 19,50 620 251.612.900
21/11/2024 18,99 19,30 +1,63% 18,70 19,36 19,13 19,30 19,34 415 145.415.800
19/11/2024 18,97 18,99 -1,66% 18,73 19,17 18,96 18,99 19,16 499 238.791.600
18/11/2024 19,27 19,31 +0,26% 19,24 19,87 19,43 19,31 19,53 797 308.697.100
14/11/2024 18,67 19,26 +2,72% 18,67 19,26 19,04 19,15 19,26 463 142.265.400
13/11/2024 18,66 18,75 +0,21% 18,40 18,93 18,68 18,75 18,93 325 84.438.300
12/11/2024 19,31 18,71 -3,61% 18,67 19,36 18,96 18,70 18,88 353 125.705.800
11/11/2024 19,29 19,41 -0,05% 19,08 19,42 19,22 19,32 19,42 505 217.057.200
8/11/2024 19,64 19,42 -3,19% 19,32 20,04 19,49 19,42 19,43 1.090 499.586.500
7/11/2024 19,83 20,06 +1,11% 19,62 20,18 19,90 20,00 20,06 900 379.999.200
6/11/2024 18,50 19,84 +9,92% 18,50 19,91 19,31 19,69 19,84 1.526 778.929.400
5/11/2024 18,13 18,05 -0,44% 18,03 18,28 18,12 18,04 18,12 974 800.067.300
4/11/2024 17,75 18,13 +2,20% 17,67 18,13 17,91 17,91 18,13 761 382.350.000
1/11/2024 17,73 17,74 -0,67% 17,27 17,85 17,55 17,65 17,81 476 163.097.800
31/10/2024 17,48 17,86 +0,85% 17,48 18,11 17,83 17,84 17,86 830 280.585.500
30/10/2024 17,54 17,71 +0,97% 17,33 17,80 17,58 17,67 17,71 577 300.855.900
29/10/2024 17,41 17,54 -0,11% 17,17 17,66 17,57 17,53 17,65 446 147.240.400
28/10/2024 17,29 17,56 +1,50% 17,29 17,57 17,49 17,50 17,57 516 221.269.400
25/10/2024 17,08 17,30 +1,29% 17,05 17,33 17,28 17,30 17,32 348 173.190.600
24/10/2024 17,00 17,08 +0,47% 16,90 17,09 17,06 17,00 17,09 447 775.342.600
23/10/2024 16,88 17,00 +0,24% 16,73 17,00 16,84 16,96 17,00 548 228.224.500
22/10/2024 16,52 16,96 +1,68% 16,51 16,96 16,63 16,82 16,96 752 292.049.000
21/10/2024 16,41 16,68 +0,18% 16,41 16,69 16,62 16,60 16,70 429 104.918.800
18/10/2024 16,28 16,65 +3,61% 16,28 16,65 16,48 16,50 16,65 493 169.987.200
17/10/2024 16,10 16,07 -1,41% 16,07 16,25 16,12 16,07 16,19 140 37.413.000
16/10/2024 16,35 16,30 -0,31% 16,28 16,56 16,43 16,28 16,46 407 112.091.300
15/10/2024 16,45 16,35 -0,67% 16,24 16,59 16,35 16,35 16,46 139 32.550.700
14/10/2024 16,46 16,46 0,00% 16,09 16,53 16,29 16,46 16,59 189 43.673.200
11/10/2024 16,64 16,46 -1,97% 16,20 16,86 16,48 16,32 16,46 317 68.234.500
10/10/2024 16,73 16,79 -0,06% 16,73 17,03 16,87 16,79 16,97 157 50.130.500
9/10/2024 16,82 16,80 +0,18% 16,64 16,97 16,86 16,74 16,83 178 38.450.800
8/10/2024 17,10 16,77 -1,99% 16,72 17,10 16,82 16,77 16,90 195 38.372.300
7/10/2024 16,80 17,11 +0,94% 16,77 17,16 17,00 17,05 17,16 394 82.140.500
4/10/2024 16,66 16,95 +1,44% 16,63 17,05 16,93 16,87 16,95 286 91.266.200
3/10/2024 17,15 16,71 -2,68% 16,71 17,16 16,95 16,71 16,82 218 82.385.400
2/10/2024 16,92 17,17 +1,60% 16,92 17,45 17,24 17,17 17,25 511 128.967.800
1/10/2024 16,80 16,90 +0,18% 16,80 17,05 16,94 16,85 16,97 329 90.464.500
30/9/2024 16,80 16,87 -0,06% 16,80 17,18 16,98 16,85 16,98 370 73.735.800
26/9/2024 16,76 16,88 +3,56% 16,41 17,02 16,89 16,88 17,00 343 501.987.400
25/9/2024 16,70 16,30 -1,87% 16,25 16,73 16,37 16,30 16,48 735 187.955.300
24/9/2024 15,98 16,61 +4,33% 15,98 16,75 16,58 16,59 16,69 355 129.720.600
23/9/2024 16,20 15,92 -2,03% 15,87 16,20 15,94 15,92 16,03 515 127.078.700
20/9/2024 16,47 16,25 -1,04% 16,09 16,47 16,26 16,18 16,25 270 68.153.300
19/9/2024 16,48 16,42 0,00% 16,42 16,94 16,61 16,42 16,54 301 81.735.500
18/9/2024 16,41 16,42 +0,43% 16,40 16,60 16,45 16,42 16,45 1.179 392.753.000
17/9/2024 16,42 16,35 -0,43% 16,30 16,46 16,37 16,34 16,42 145 40.930.800
16/9/2024 16,68 16,42 -1,56% 16,42 16,85 16,54 16,41 16,55 181 39.218.100
13/9/2024 16,62 16,68 +1,15% 16,62 16,84 16,75 16,64 16,84 196 56.124.100
12/9/2024 16,46 16,49 +0,73% 16,46 16,65 16,54 16,49 16,55 154 38.721.600
11/9/2024 16,51 16,37 -0,91% 16,31 16,70 16,52 16,37 16,59 129 35.702.400
10/9/2024 16,65 16,52 +0,18% 16,29 16,65 16,44 16,46 16,53 122 32.068.300
9/9/2024 16,20 16,49 +1,79% 16,20 16,69 16,56 16,47 16,57 238 69.061.300
6/9/2024 16,40 16,20 -1,22% 16,17 16,52 16,33 16,15 16,20 213 61.577.900
5/9/2024 16,15 16,40 +0,18% 16,15 16,48 16,36 16,39 16,40 167 38.786.100
4/9/2024 15,91 16,37 +2,89% 15,91 16,39 16,27 16,23 16,37 250 85.911.900
3/9/2024 16,06 15,91 -0,93% 15,86 16,11 15,95 15,87 15,98 375 80.550.800
2/9/2024 16,21 16,06 -0,93% 16,01 16,25 16,16 16,06 16,25 206 45.898.100
30/8/2024 16,29 16,21 -0,49% 16,06 16,32 16,18 16,10 16,22 222 53.249.800
29/8/2024 16,10 16,29 +1,62% 16,09 16,31 16,24 16,22 16,30 316 115.157.600
28/8/2024 16,04 16,03 -0,12% 15,84 16,04 15,90 15,96 16,04 147 63.134.500
27/8/2024 16,11 16,05 -0,37% 16,05 16,24 16,13 16,03 16,05 157 34.376.000
26/8/2024 16,28 16,11 -0,92% 16,09 16,42 16,24 16,10 16,20 200 55.718.600
23/8/2024 15,93 16,26 +1,37% 15,93 16,28 16,16 16,15 16,26 171 41.208.600
22/8/2024 16,28 16,04 -1,53% 16,00 16,28 16,07 16,03 16,12 189 46.299.400
21/8/2024 15,89 16,29 +3,10% 15,87 16,34 16,15 16,24 16,29 441 177.579.000
20/8/2024 15,85 15,80 +0,38% 15,56 15,89 15,71 15,73 15,80 328 129.767.300
19/8/2024 15,52 15,74 +1,48% 15,52 15,80 15,67 15,65 15,74 426 175.716.900
16/8/2024 15,51 15,51 0,00% 15,40 15,60 15,46 15,45 15,51 286 57.671.700
15/8/2024 15,60 15,51 +0,19% 15,48 15,64 15,55 15,51 15,57 196 59.118.600
14/8/2024 15,71 15,48 -0,45% 15,42 15,71 15,48 15,43 15,49 267 121.213.900
13/8/2024 15,53 15,55 -0,45% 15,53 15,84 15,64 15,55 15,68 149 45.067.700
12/8/2024 15,73 15,62 -0,13% 15,62 15,84 15,74 15,62 15,75 212 55.412.800
9/8/2024 15,60 15,64 +0,32% 15,60 15,80 15,70 15,62 15,65 255 67.058.100
8/8/2024 15,60 15,59 +0,78% 15,44 15,92 15,56 15,59 15,60 204 40.946.000
7/8/2024 15,34 15,47 +0,85% 15,34 15,62 15,41 15,47 15,50 179 46.096.100
6/8/2024 15,37 15,34 -0,20% 15,21 15,44 15,32 15,34 15,40 484 91.621.400
5/8/2024 15,40 15,37 -1,41% 15,03 15,49 15,32 15,36 15,49 390 98.212.800
2/8/2024 16,06 15,59 -2,93% 15,50 16,06 15,67 15,54 15,64 466 112.568.900
1/8/2024 15,90 16,06 +1,01% 15,89 16,43 16,18 15,90 16,06 301 97.131.300
31/7/2024 16,16 15,90 -1,49% 15,90 16,21 16,11 15,90 16,12 285 76.083.100
30/7/2024 16,12 16,14 +0,88% 15,83 16,14 15,99 16,03 16,18 150 38.378.000
29/7/2024 16,18 16,00 -1,11% 15,94 16,26 16,03 16,00 16,18 114 27.264.600
26/7/2024 16,25 16,18 -0,55% 15,90 16,25 16,03 16,10 16,18 180 41.685.300
25/7/2024 15,75 16,27 +3,43% 15,70 16,34 16,04 16,20 16,27 192 59.852.900
24/7/2024 16,04 15,73 -1,87% 15,65 16,04 15,80 15,73 15,83 307 66.681.500
23/7/2024 16,50 16,03 -2,67% 15,91 16,52 16,07 15,96 16,09 287 64.934.900
22/7/2024 16,43 16,47 -0,60% 16,41 16,70 16,56 16,47 16,68 135 30.310.700
19/7/2024 16,58 16,57 +1,16% 16,33 16,59 16,50 16,50 16,57 119 30.860.900
18/7/2024 16,61 16,38 -3,02% 16,38 16,80 16,60 16,37 16,53 173 55.622.300
17/7/2024 16,80 16,89 +1,02% 16,72 17,00 16,82 16,74 16,90 210 68.978.100
16/7/2024 16,35 16,72 +2,26% 16,28 16,72 16,47 16,69 16,72 248 70.034.600
15/7/2024 16,26 16,35 +0,68% 16,20 16,45 16,37 16,35 16,39 350 98.907.000
12/7/2024 16,28 16,24 -0,06% 16,11 16,30 16,25 16,23 16,30 233 63.218.500
11/7/2024 15,90 16,25 +1,88% 15,90 16,25 16,11 16,18 16,25 184 60.115.200
10/7/2024 16,10 15,95 -0,93% 15,92 16,19 16,00 15,95 15,99 212 64.642.700
9/7/2024 15,93 16,10 +1,07% 15,81 16,19 15,99 16,05 16,10 131 43.494.700
8/7/2024 16,15 15,93 -1,42% 15,91 16,25 16,01 15,91 15,96 258 63.410.700
5/7/2024 16,36 16,16 -0,55% 15,96 16,40 16,14 16,15 16,17 348 81.225.900
4/7/2024 16,30 16,25 -0,25% 16,25 16,47 16,35 16,24 16,35 119 33.698.300
3/7/2024 16,39 16,29 -0,37% 16,25 16,65 16,47 16,29 16,34 170 51.252.500
2/7/2024 16,02 16,35 +0,68% 16,02 16,47 16,35 16,35 16,40 245 81.771.700
1/7/2024 16,35 16,24 -0,67% 16,14 16,41 16,22 16,17 16,24 149 33.741.600
28/6/2024 16,15 16,35 +1,30% 16,15 16,38 16,28 16,25 16,35 183 42.662.000
27/6/2024 16,03 16,14 +0,25% 16,03 16,29 16,16 16,14 16,22 222 51.718.900
26/6/2024 16,05 16,10 +1,07% 15,94 16,25 16,16 16,10 16,24 190 50.422.200
25/6/2024 16,00 15,93 -0,06% 15,83 16,02 15,92 15,91 16,03 164 33.919.000
24/6/2024 15,98 15,94 -0,50% 15,85 16,12 16,00 15,93 16,00 273 65.783.700
21/6/2024 15,67 16,02 +1,84% 15,49 16,10 15,82 16,01 16,03 194 61.086.800
20/6/2024 15,47 15,73 +1,88% 15,47 15,87 15,69 15,56 15,73 134 34.519.000
19/6/2024 15,27 15,44 +1,51% 15,15 15,53 15,33 15,40 15,51 140 33.881.800
18/6/2024 15,10 15,21 +0,73% 15,10 15,40 15,24 15,11 15,21 137 38.880.900
17/6/2024 15,20 15,10 -0,66% 15,03 15,49 15,11 15,09 15,20 315 116.974.200
14/6/2024 15,65 15,20 -1,94% 15,20 15,67 15,30 15,20 15,31 496 123.016.500
13/6/2024 15,64 15,50 -0,96% 15,44 15,72 15,56 15,50 15,55 185 58.828.400
12/6/2024 15,61 15,65 +1,03% 15,40 15,68 15,56 15,50 15,65 205 56.802.900
11/6/2024 15,20 15,49 +1,97% 15,12 15,60 15,37 15,49 15,60 428 97.661.600
10/6/2024 15,32 15,19 -0,52% 15,19 15,33 15,23 15,19 15,28 233 52.870.300
7/6/2024 15,37 15,27 -0,65% 15,19 15,61 15,24 15,21 15,28 313 72.112.200
6/6/2024 15,45 15,37 -0,07% 15,09 15,63 15,45 15,37 15,59 635 158.270.800
5/6/2024 15,63 15,38 -1,98% 15,38 15,82 15,48 15,38 15,45 442 111.058.900
4/6/2024 15,70 15,69 -0,32% 15,47 15,77 15,57 15,67 15,69 316 78.361.800
3/6/2024 16,13 15,74 -2,36% 15,74 16,13 15,87 15,74 15,76 468 152.262.500
31/5/2024 16,35 16,12 -1,83% 16,11 16,35 16,20 16,12 16,13 504 130.632.600
29/5/2024 16,45 16,42 -0,12% 16,17 16,49 16,28 16,31 16,43 397 134.322.100
28/5/2024 16,28 16,44 +0,67% 16,23 16,60 16,45 16,30 16,44 267 91.660.300
27/5/2024 16,41 16,33 -0,43% 16,20 16,45 16,29 16,30 16,37 265 93.711.900
24/5/2024 16,50 16,40 -0,36% 16,40 16,80 16,57 16,40 16,44 300 86.871.800
23/5/2024 16,54 16,46 +0,55% 16,25 16,54 16,32 16,45 16,48 176 39.676.300
22/5/2024 16,87 16,37 -1,98% 16,37 16,87 16,54 16,37 16,44 371 108.679.500
21/5/2024 17,10 16,70 -1,88% 16,70 17,16 16,84 16,70 16,81 383 141.867.600
20/5/2024 17,18 17,02 -1,28% 16,90 17,27 17,02 16,95 17,03 444 357.986.600
17/5/2024 17,52 17,24 -2,27% 17,24 17,70 17,40 17,24 17,29 212 89.799.700
16/5/2024 17,22 17,64 +0,80% 17,21 17,79 17,53 17,64 17,70 862 328.617.200
15/5/2024 17,31 17,50 +1,04% 17,17 17,50 17,38 17,39 17,50 533 243.379.500
14/5/2024 17,42 17,32 -0,46% 17,24 17,54 17,34 17,32 17,36 278 92.982.000
13/5/2024 17,21 17,40 +2,05% 17,18 17,40 17,34 17,40 17,41 282 120.731.900
10/5/2024 17,40 17,05 -1,73% 17,04 17,46 17,14 17,04 17,05 331 124.484.400
9/5/2024 17,34 17,35 +0,06% 17,25 17,53 17,37 17,34 17,35 461 162.238.000
8/5/2024 17,41 17,34 -0,40% 17,08 17,41 17,34 17,34 17,42 338 105.086.700
7/5/2024 17,45 17,41 -0,23% 17,23 17,56 17,35 17,38 17,41 607 219.369.500
6/5/2024 17,20 17,45 +1,81% 17,20 17,70 17,53 17,45 17,48 617 190.387.000
3/5/2024 16,93 17,14 +3,82% 16,83 17,37 17,19 17,13 17,28 590 245.686.500
2/5/2024 16,23 16,51 +1,79% 16,18 16,80 16,55 16,51 16,69 652 202.282.800
30/4/2024 16,55 16,22 -1,28% 16,15 16,55 16,24 16,17 16,25 249 68.541.400
29/4/2024 16,32 16,43 +0,80% 16,24 16,56 16,44 16,42 16,56 316 101.946.900
26/4/2024 16,06 16,30 +2,00% 16,03 16,36 16,19 16,30 16,37 286 129.054.800
25/4/2024 16,11 15,98 -0,81% 15,97 16,19 16,05 15,98 16,05 346 180.474.200
24/4/2024 16,53 16,11 -1,29% 16,07 16,69 16,32 16,11 16,25 474 133.662.000
23/4/2024 17,25 16,32 -5,12% 16,31 17,25 16,60 16,32 16,40 847 341.635.000
22/4/2024 16,97 17,20 +1,47% 16,73 17,38 17,04 17,11 17,22 407 178.842.000
19/4/2024 16,95 16,95 +0,77% 16,76 17,13 16,89 16,95 17,03 362 122.968.500
18/4/2024 17,31 16,82 -18,27% 16,79 17,44 17,01 16,81 16,82 655 238.398.500
17/4/2024 20,79 20,58 +1,93% 20,21 20,95 20,57 20,56 20,61 1.175 641.372.200
16/4/2024 20,58 20,19 -1,99% 20,10 20,58 20,25 20,15 20,33 271 145.453.400
15/4/2024 19,98 20,60 +3,47% 19,98 20,95 20,66 20,57 20,65 562 264.485.600
12/4/2024 20,53 19,91 -2,45% 19,87 20,65 20,21 19,91 20,03 319 127.755.000
11/4/2024 20,57 20,41 -0,54% 20,24 20,57 20,43 20,41 20,57 111 50.065.700
10/4/2024 20,55 20,52 -0,19% 20,43 20,68 20,55 20,52 20,63 158 86.530.500
9/4/2024 20,68 20,56 -0,53% 20,43 20,86 20,61 20,56 20,70 197 101.857.700
8/4/2024 20,30 20,67 +1,62% 20,30 20,80 20,66 20,63 20,78 208 73.766.400
5/4/2024 20,59 20,34 +0,15% 20,05 20,59 20,29 20,25 20,35 210 84.005.900
4/4/2024 20,27 20,31 +0,10% 20,24 20,76 20,60 20,31 20,55 364 199.230.100
3/4/2024 20,16 20,29 +0,59% 19,99 20,40 20,18 20,26 20,29 253 100.913.400
2/4/2024 20,11 20,17 +0,15% 19,92 20,27 20,11 20,16 20,24 310 119.309.400
1/4/2024 20,00 20,14 +0,60% 19,99 20,22 20,08 20,04 20,14 461 148.627.300
28/3/2024 19,85 20,02 +1,21% 19,68 20,05 19,88 19,96 20,03 230 109.165.700
27/3/2024 19,33 19,78 +2,33% 19,31 19,89 19,65 19,78 19,85 233 85.679.100
26/3/2024 19,52 19,33 -0,77% 19,20 19,52 19,31 19,32 19,41 192 71.075.000
25/3/2024 19,65 19,48 -0,46% 19,38 19,73 19,48 19,40 19,48 363 174.236.000
22/3/2024 19,90 19,57 -1,31% 19,40 19,90 19,56 19,46 19,57 269 151.209.500
21/3/2024 19,56 19,83 +1,28% 19,54 19,90 19,74 19,80 19,85 241 108.822.100
20/3/2024 19,69 19,58 +0,15% 19,35 19,69 19,53 19,57 19,65 276 132.443.700
19/3/2024 19,55 19,55 +0,77% 19,53 19,70 19,62 19,54 19,55 205 103.201.600
18/3/2024 19,25 19,40 +2,65% 19,00 19,51 19,21 19,29 19,40 278 98.596.200
15/3/2024 19,36 18,90 -2,22% 18,70 19,36 18,95 18,90 18,96 407 194.457.900
14/3/2024 19,80 19,33 -1,88% 19,29 20,06 19,49 19,33 19,36 308 160.469.000
13/3/2024 19,70 19,70 +0,36% 19,60 19,98 19,80 19,70 19,82 195 87.333.000
12/3/2024 19,59 19,63 +0,26% 19,56 19,75 19,63 19,63 19,66 164 48.703.900
11/3/2024 19,47 19,58 0,00% 19,40 19,71 19,62 19,52 19,68 337 133.069.200
8/3/2024 19,53 19,58 +0,26% 19,49 19,65 19,54 0,00 0,00 201 57.076.700
7/3/2024 19,74 19,53 -1,06% 19,50 19,74 19,56 19,50 19,56 295 91.946.100
6/3/2024 20,02 19,74 -1,15% 19,67 20,03 19,78 19,70 19,74 172 73.202.500
5/3/2024 19,75 19,97 +1,42% 19,53 20,03 19,80 19,82 19,97 412 118.651.800
4/3/2024 20,50 19,69 -3,24% 19,52 20,60 19,91 19,63 19,69 367 156.751.300
1/3/2024 20,21 20,35 +0,69% 19,96 20,55 20,39 20,35 20,49 634 223.745.000
29/2/2024 20,23 20,21 +0,05% 20,02 20,24 20,16 20,17 20,21 323 101.011.700
28/2/2024 20,11 20,20 +0,45% 19,85 20,24 20,03 20,19 20,20 160 56.107.800
27/2/2024 19,85 20,11 +1,31% 19,85 20,17 20,04 20,04 20,16 182 61.527.100
26/2/2024 20,00 19,85 -0,75% 19,70 20,00 19,76 19,75 19,87 152 84.788.300
23/2/2024 20,04 20,00 -0,25% 19,70 20,11 19,87 0,00 0,00 202 77.330.800
22/2/2024 20,19 20,05 -0,25% 19,94 20,21 20,08 20,03 20,06 124 37.955.500
21/2/2024 19,90 20,10 +0,35% 19,65 20,42 20,08 20,09 20,10 362 136.981.500
20/2/2024 20,00 20,03 +0,15% 19,79 20,10 19,98 20,02 20,06 192 73.344.200
19/2/2024 19,99 20,00 +0,10% 19,75 20,09 19,94 19,94 20,00 187 82.592.500
16/2/2024 19,47 19,98 +2,88% 19,47 20,04 19,87 19,88 19,98 192 81.083.100
15/2/2024 19,40 19,42 +0,10% 19,40 19,74 19,55 19,41 19,50 200 61.403.100
14/2/2024 19,74 19,40 -1,67% 19,40 19,74 19,48 19,40 19,50 324 107.155.800
9/2/2024 20,10 19,73 -1,65% 19,66 20,30 19,90 0,00 0,00 317 123.630.000
8/2/2024 20,30 20,06 -1,23% 20,05 20,34 20,14 20,05 20,13 268 98.286.200
7/2/2024 20,16 20,31 +0,79% 20,12 20,34 20,24 20,28 20,32 197 79.172.400
6/2/2024 20,05 20,15 +0,55% 20,01 20,39 20,20 20,15 20,26 284 102.241.100
5/2/2024 20,17 20,04 +0,15% 19,73 20,17 19,92 19,89 20,04 190 55.385.300
2/2/2024 19,60 20,01 +2,09% 19,60 20,18 20,00 19,91 20,06 372 114.435.200
1/2/2024 19,80 19,60 -1,01% 19,60 19,91 19,72 19,60 19,71 524 188.525.400
31/1/2024 19,90 19,80 -0,50% 19,75 20,00 19,85 19,78 19,80 421 150.886.700
30/1/2024 19,97 19,90 -0,20% 19,71 20,00 19,87 19,88 19,90 153 45.509.000
29/1/2024 20,42 19,94 -1,04% 19,94 20,42 20,07 19,93 20,09 255 97.581.100
26/1/2024 20,32 20,15 -0,84% 20,08 20,45 20,24 20,15 20,23 310 107.701.100
25/1/2024 20,48 20,32 -0,49% 20,13 20,48 20,25 20,27 20,38 221 65.843.700
24/1/2024 20,00 20,42 +2,25% 20,00 20,42 20,27 20,35 20,42 230 91.647.300
23/1/2024 19,69 19,97 +2,20% 19,65 19,98 19,84 19,92 19,98 172 50.214.800
22/1/2024 19,75 19,54 -0,76% 19,48 19,75 19,57 19,51 19,54 222 117.478.300
19/1/2024 19,44 19,69 +1,23% 19,32 19,69 19,53 19,60 19,69 263 87.904.400
18/1/2024 19,37 19,45 +0,52% 19,30 19,60 19,44 19,39 19,45 317 120.145.200
17/1/2024 19,39 19,35 +0,05% 19,26 19,46 19,36 19,35 19,43 365 131.088.900
16/1/2024 20,12 19,34 -3,25% 19,34 20,12 19,58 19,34 19,39 851 309.659.100
15/1/2024 20,05 19,99 +0,05% 19,79 20,05 19,89 19,98 20,00 315 86.545.200
12/1/2024 20,23 19,98 -0,79% 19,89 20,30 20,04 19,98 20,12 440 164.330.300
11/1/2024 20,16 20,14 -0,10% 19,97 20,30 20,09 19,98 20,14 556 220.448.400
10/1/2024 20,76 20,16 -2,70% 19,90 20,76 20,16 20,07 20,16 802 302.646.100
9/1/2024 21,17 20,72 -2,13% 20,68 21,17 20,89 20,70 20,72 416 256.402.400
8/1/2024 21,05 21,17 +0,95% 20,85 21,30 21,14 21,17 21,28 217 84.378.800
5/1/2024 20,91 20,97 +0,29% 20,77 21,10 20,94 20,95 21,03 190 58.222.400
4/1/2024 20,90 20,91 +0,05% 20,90 21,16 20,98 20,91 21,00 210 64.839.100
3/1/2024 21,05 20,90 -0,95% 20,90 21,24 21,03 20,90 21,02 306 99.263.400
2/1/2024 21,34 21,10 -1,22% 21,07 21,34 21,20 21,10 21,20 300 108.142.300
28/12/2023 21,21 21,36 +0,75% 21,15 21,36 21,24 21,26 21,36 188 57.361.000
27/12/2023 21,12 21,20 +0,38% 21,06 21,30 21,19 21,17 21,20 259 107.235.900
26/12/2023 21,15 21,12 -0,14% 21,03 21,27 21,15 21,12 21,15 215 105.539.200
22/12/2023 21,10 21,15 +0,24% 21,10 21,30 21,15 21,15 21,29 177 133.903.200
21/12/2023 20,80 21,10 +1,44% 20,76 21,20 21,02 21,10 21,19 229 116.084.800
20/12/2023 20,75 20,80 +0,19% 20,63 20,91 20,74 20,80 20,86 351 158.492.200
19/12/2023 21,14 20,76 -1,84% 20,58 21,26 20,79 20,64 20,76 602 314.181.000
18/12/2023 21,39 21,15 -1,17% 21,10 21,82 21,42 21,12 21,15 617 303.438.300
15/12/2023 21,30 21,40 +0,42% 21,12 21,41 21,28 21,37 21,40 222 92.810.200
14/12/2023 21,16 21,31 +0,71% 21,06 21,45 21,23 21,31 21,47 363 165.450.900
13/12/2023 20,98 21,16 +0,86% 20,68 21,16 20,86 21,03 21,16 396 192.193.100
12/12/2023 21,17 20,98 -0,94% 20,78 21,17 20,91 20,89 21,00 335 139.910.400
11/12/2023 20,84 21,18 +1,63% 20,75 21,18 20,91 20,90 21,18 225 92.666.400
8/12/2023 20,89 20,84 -0,24% 20,76 21,06 20,87 20,80 20,84 300 113.789.400
7/12/2023 20,71 20,89 +0,82% 20,71 20,91 20,83 20,83 20,89 154 48.750.500
6/12/2023 20,79 20,72 -0,38% 20,64 21,07 20,83 20,71 20,86 441 173.933.800
5/12/2023 20,70 20,80 +0,48% 20,59 20,80 20,71 20,73 20,80 233 87.023.900
4/12/2023 20,90 20,70 -0,96% 20,66 20,91 20,78 20,70 20,85 250 73.150.100
1/12/2023 20,50 20,90 +2,00% 20,50 20,98 20,66 20,88 20,90 275 114.879.900
30/11/2023 20,86 20,49 -1,82% 20,47 20,95 20,64 20,48 20,63 307 90.222.400
29/11/2023 20,88 20,87 -0,10% 20,75 21,08 20,83 20,76 20,87 173 68.769.400
28/11/2023 20,81 20,89 +0,29% 20,80 21,03 20,93 20,89 21,00 279 117.863.200
27/11/2023 20,81 20,83 +0,10% 20,71 20,96 20,83 20,83 20,93 226 72.099.600
24/11/2023 21,39 20,81 -2,71% 20,81 21,39 20,99 20,81 20,94 338 136.656.800
23/11/2023 21,20 21,39 +0,14% 21,19 21,43 21,27 21,28 21,40 142 49.365.500
22/11/2023 21,40 21,36 0,00% 21,19 21,56 21,34 21,30 21,37 215 121.687.900
21/11/2023 21,40 21,36 +0,28% 21,14 21,57 21,42 21,36 21,44 279 97.075.500
20/11/2023 21,73 21,30 -4,05% 21,05 21,75 21,25 21,22 21,30 562 207.278.000
17/11/2023 21,84 22,20 +1,69% 21,68 22,20 21,99 22,16 22,20 254 103.830.000
16/11/2023 21,35 21,83 +2,25% 21,21 21,88 21,62 21,83 21,84 293 111.602.900
14/11/2023 21,18 21,35 +0,80% 21,18 21,61 21,41 21,35 21,50 413 156.537.100
13/11/2023 21,30 21,18 -0,47% 21,18 21,45 21,26 21,17 21,30 374 186.053.500
10/11/2023 20,64 21,28 +3,05% 20,64 21,34 21,09 21,20 21,28 335 149.357.100
9/11/2023 20,97 20,65 -0,43% 20,65 20,97 20,76 20,65 20,72 217 75.775.600
8/11/2023 20,74 20,74 0,00% 20,64 20,95 20,78 20,74 20,79 368 144.630.200
7/11/2023 21,35 20,74 -1,57% 20,70 21,40 20,97 20,74 20,90 1.047 384.686.100
6/11/2023 20,95 21,07 +0,57% 20,95 21,29 21,09 21,07 21,15 313 169.168.600
3/11/2023 20,41 20,95 +3,46% 20,37 20,95 20,76 20,87 20,95 340 108.821.400
1/11/2023 20,09 20,25 +0,95% 20,09 20,45 20,23 20,25 20,39 299 95.936.600
31/10/2023 20,20 20,06 -0,94% 20,06 20,48 20,24 20,06 20,24 273 97.984.600
30/10/2023 20,34 20,25 +0,35% 20,07 20,44 20,24 20,13 20,25 194 63.554.000
27/10/2023 20,29 20,18 -0,54% 20,18 20,45 20,29 20,18 20,32 232 119.322.400
26/10/2023 19,96 20,29 +1,70% 19,95 20,34 20,19 20,23 20,37 210 115.941.900
25/10/2023 20,06 19,95 -0,94% 19,87 20,20 19,96 19,95 19,97 231 119.596.500
24/10/2023 20,35 20,14 -0,64% 20,07 20,55 20,24 20,08 20,14 209 120.081.600
23/10/2023 20,02 20,27 +1,05% 19,72 20,35 20,12 20,21 20,29 184 89.548.900
20/10/2023 20,10 20,06 -0,30% 19,72 20,11 19,91 19,95 20,06 280 113.900.900
19/10/2023 20,30 20,12 0,00% 20,00 20,30 20,11 20,04 20,12 229 149.032.100
18/10/2023 20,73 20,12 -2,99% 20,05 20,73 20,26 20,08 20,18 400 201.651.400
17/10/2023 21,00 20,74 -1,24% 20,73 21,04 20,85 20,73 20,84 259 87.808.200
16/10/2023 21,00 21,00 +0,05% 20,83 21,19 21,00 20,99 21,10 220 94.937.400
13/10/2023 20,99 20,99 +0,57% 20,60 20,99 20,85 20,87 20,99 185 61.316.000
11/10/2023 21,15 20,87 -0,29% 20,81 21,15 20,93 20,86 20,90 270 121.451.300
10/10/2023 21,00 20,93 -0,05% 20,88 21,11 20,97 20,93 20,97 193 84.102.700
9/10/2023 21,03 20,94 -0,43% 20,60 21,03 20,77 20,89 20,94 257 93.063.600
6/10/2023 21,11 21,03 +0,29% 20,80 21,11 20,91 21,01 21,03 265 98.318.300
5/10/2023 21,26 20,97 -1,36% 20,82 21,27 20,99 20,95 21,00 724 212.058.100
4/10/2023 21,56 21,26 -1,35% 21,14 21,73 21,32 21,25 21,26 209 96.836.600
3/10/2023 22,00 21,55 -1,78% 21,29 22,00 21,62 21,54 21,62 333 122.825.700
2/10/2023 22,20 21,94 -1,26% 21,94 22,37 22,05 21,93 21,94 294 138.281.300
29/9/2023 22,80 22,22 -1,33% 22,20 22,80 22,32 22,22 22,25 206 109.846.200
28/9/2023 22,37 22,52 +0,63% 22,20 22,65 22,50 22,51 22,66 126 72.020.100
27/9/2023 22,78 22,38 -0,62% 22,32 22,89 22,60 22,38 22,50 270 80.707.400
26/9/2023 22,75 22,52 -1,40% 22,47 22,88 22,65 22,48 22,52 209 97.860.700
25/9/2023 22,44 22,84 +1,96% 22,35 22,84 22,66 22,68 22,86 138 74.577.100
22/9/2023 22,82 22,40 -1,41% 22,40 23,06 22,63 22,40 22,46 246 121.576.500
21/9/2023 23,11 22,72 -2,03% 22,60 23,11 22,77 22,67 22,73 317 120.493.700
20/9/2023 22,80 23,19 +1,76% 22,79 23,50 23,18 23,07 23,19 226 113.598.500
19/9/2023 23,25 22,79 -1,94% 22,71 23,32 22,94 22,79 22,85 441 187.948.900
18/9/2023 23,87 23,24 -2,35% 23,24 24,02 23,49 23,24 23,37 251 111.108.000
15/9/2023 24,04 23,80 -0,92% 23,80 24,16 23,90 23,80 23,93 158 97.525.600
14/9/2023 23,87 24,02 +1,61% 23,70 24,04 23,93 23,92 24,03 109 54.568.400
13/9/2023 23,92 23,64 -0,34% 23,60 23,99 23,78 23,60 23,70 186 97.507.000
12/9/2023 23,80 23,72 -0,38% 23,70 23,90 23,81 23,72 23,88 143 59.061.100
11/9/2023 23,70 23,81 +0,80% 23,53 23,87 23,70 23,81 23,90 233 145.339.900
8/9/2023 23,47 23,62 +0,72% 23,22 23,64 23,52 23,50 23,62 241 123.978.600
6/9/2023 24,17 23,45 -1,80% 23,45 24,17 23,72 23,45 23,69 223 95.364.800
5/9/2023 24,50 23,88 -1,61% 23,84 24,67 23,99 23,87 24,03 252 111.096.100
4/9/2023 24,33 24,27 -0,21% 24,26 24,57 24,37 24,27 24,33 212 110.924.200
1/9/2023 24,20 24,32 +1,16% 24,10 24,48 24,25 24,32 24,35 200 81.260.600
31/8/2023 24,05 24,04 -0,66% 24,02 24,41 24,10 24,01 24,11 188 137.862.900
30/8/2023 24,00 24,20 +0,96% 24,00 24,31 24,18 24,20 24,21 200 82.486.800
29/8/2023 23,61 23,97 +1,57% 23,61 23,98 23,86 23,96 23,97 176 90.679.400
28/8/2023 23,39 23,60 +1,46% 23,16 23,60 23,47 23,53 23,60 159 115.959.900
25/8/2023 23,16 23,26 +0,43% 22,91 23,26 23,09 23,06 23,26 167 72.758.900
24/8/2023 23,49 23,16 -1,82% 23,07 23,56 23,18 23,10 23,16 148 68.623.300
23/8/2023 23,50 23,59 -0,08% 23,41 23,64 23,54 23,46 23,59 118 58.148.200
22/8/2023 23,17 23,61 +2,25% 22,97 23,63 23,43 23,48 23,62 103 38.894.900
21/8/2023 23,40 23,09 -2,78% 22,92 23,41 23,08 23,05 23,09 213 154.217.800
18/8/2023 23,83 23,75 -0,34% 23,69 23,89 23,79 23,75 23,81 292 158.450.000
17/8/2023 24,00 23,83 -0,21% 23,76 24,17 23,93 23,78 23,83 232 119.673.100
16/8/2023 24,03 23,88 -0,33% 23,83 24,37 23,98 23,80 23,88 222 115.825.700
15/8/2023 24,14 23,96 +0,46% 23,83 24,14 23,99 23,86 23,96 224 147.554.800
14/8/2023 23,60 23,85 +1,10% 23,51 23,93 23,69 23,65 23,85 164 88.852.600
11/8/2023 24,10 23,59 -1,83% 23,52 24,10 23,76 23,59 23,70 334 201.257.400
10/8/2023 23,98 24,03 +2,04% 23,58 24,29 23,77 23,85 24,03 381 275.507.900
9/8/2023 24,75 23,55 -4,85% 23,48 24,97 23,82 23,55 23,65 746 377.076.600
8/8/2023 25,27 24,75 -2,60% 24,59 25,27 24,81 24,69 24,76 293 138.947.200
7/8/2023 25,86 25,41 -1,82% 25,00 25,86 25,37 25,27 25,43 282 148.938.500
4/8/2023 26,05 25,88 -0,61% 25,73 26,26 25,96 25,74 25,88 190 102.806.200
3/8/2023 26,15 26,04 -0,34% 25,75 26,39 25,98 25,80 26,04 163 75.369.300
2/8/2023 26,00 26,13 -0,80% 25,88 26,39 26,03 25,98 26,14 127 48.685.400
1/8/2023 26,36 26,34 -0,08% 25,90 26,50 26,27 26,15 26,35 163 74.894.800
31/7/2023 25,62 26,36 +2,89% 25,60 26,36 26,08 26,18 26,36 188 83.481.100
28/7/2023 25,66 25,62 -0,27% 25,06 25,68 25,43 25,62 25,67 192 102.253.000
27/7/2023 26,02 25,69 -1,27% 25,47 26,04 25,64 25,54 25,69 123 65.405.600
26/7/2023 26,47 26,02 +0,19% 25,67 26,47 25,94 25,85 26,02 193 78.627.100
25/7/2023 25,57 25,97 +1,92% 25,57 26,28 26,08 25,97 26,02 334 142.184.400
24/7/2023 24,87 25,48 +2,17% 24,79 25,52 25,37 25,40 25,48 247 162.901.600
21/7/2023 25,18 24,94 -0,28% 24,61 25,18 24,75 24,77 24,95 174 71.287.900
20/7/2023 24,93 25,01 +0,32% 24,93 25,30 25,13 25,00 25,10 149 50.770.800
19/7/2023 24,95 24,93 -0,28% 24,65 25,09 24,83 24,85 24,93 131 87.418.000
18/7/2023 24,81 25,00 +0,77% 24,78 25,20 25,01 24,99 25,00 144 64.275.900
17/7/2023 24,85 24,81 +0,53% 24,34 24,89 24,68 24,81 24,85 226 101.454.800
14/7/2023 25,00 24,68 -1,20% 24,68 25,18 24,88 24,68 24,70 178 63.709.300
13/7/2023 24,66 24,98 +1,63% 24,66 25,21 25,02 24,91 25,00 330 165.389.300
12/7/2023 24,19 24,58 +1,61% 24,19 24,75 24,59 24,55 24,59 166 61.985.200
11/7/2023 24,38 24,19 -0,78% 23,86 24,38 24,17 24,19 24,30 143 112.422.100
10/7/2023 23,93 24,38 +1,88% 23,61 24,50 24,09 24,34 24,39 467 354.726.800
7/7/2023 23,23 23,93 +2,97% 23,19 24,14 23,86 23,89 23,93 342 156.773.900
6/7/2023 23,47 23,24 -1,02% 22,91 23,47 23,17 23,18 23,24 395 175.449.100
5/7/2023 23,38 23,48 +0,56% 23,20 23,51 23,40 23,46 23,49 200 69.278.900
4/7/2023 23,32 23,35 +0,17% 23,24 23,57 23,36 23,35 23,38 198 100.452.500
3/7/2023 22,67 23,31 +3,14% 22,67 23,46 23,30 23,30 23,44 297 154.771.100
30/6/2023 22,86 22,60 -1,05% 22,47 22,96 22,70 22,59 22,70 284 131.918.600
29/6/2023 22,54 22,84 +1,38% 22,28 22,86 22,69 22,84 22,85 181 70.362.200
28/6/2023 22,64 22,53 -0,49% 22,35 22,91 22,55 22,43 22,53 350 124.753.100
27/6/2023 22,70 22,64 -0,22% 22,53 22,82 22,67 22,60 22,71 193 116.979.400
26/6/2023 22,53 22,69 +0,71% 22,35 22,69 22,55 22,65 22,69 226 78.706.600
23/6/2023 22,42 22,53 +0,40% 22,15 22,53 22,38 22,40 22,53 316 106.536.700
22/6/2023 22,93 22,44 -2,14% 22,02 23,04 22,45 22,42 22,53 444 176.063.400
21/6/2023 23,07 22,93 -0,48% 22,70 23,07 22,84 22,82 22,93 395 179.600.500
20/6/2023 23,50 23,04 -1,92% 22,71 23,59 22,96 22,94 23,04 498 248.519.600
19/6/2023 23,30 23,49 +0,82% 23,03 23,49 23,27 23,47 23,50 191 84.263.800
16/6/2023 22,94 23,30 +1,57% 22,80 23,30 23,04 23,03 23,30 225 92.658.400
15/6/2023 23,30 22,94 -0,39% 22,86 23,48 23,05 22,90 23,04 259 114.365.600
14/6/2023 22,68 23,03 +2,54% 22,65 23,15 22,94 23,01 23,10 312 118.187.000
13/6/2023 22,76 22,46 -0,18% 22,45 22,82 22,60 22,45 22,51 174 64.432.900
12/6/2023 22,78 22,50 -0,66% 22,19 22,79 22,49 22,50 22,61 406 154.980.300
9/6/2023 22,31 22,65 +2,07% 22,30 22,97 22,67 22,60 22,67 357 196.607.200
7/6/2023 22,22 22,19 -0,22% 22,01 22,35 22,16 22,18 22,30 394 203.447.600
6/6/2023 22,19 22,24 +0,91% 21,93 22,25 22,14 22,18 22,24 177 87.490.000
5/6/2023 21,88 22,04 +1,10% 21,80 22,17 22,02 21,95 22,04 278 141.163.100
2/6/2023 21,65 21,80 +2,06% 21,65 21,99 21,86 21,77 21,80 259 108.863.700
1/6/2023 21,13 21,36 +1,09% 20,91 21,46 21,27 21,30 21,36 232 215.475.000
31/5/2023 21,07 21,13 +0,24% 20,90 21,17 20,99 21,06 21,13 237 90.691.000
30/5/2023 21,68 21,08 -1,17% 20,91 21,68 21,16 21,08 21,12 661 353.624.700
29/5/2023 21,65 21,33 -1,02% 21,33 21,99 21,57 21,33 21,39 970 299.435.200
26/5/2023 21,88 21,55 +0,75% 21,38 22,09 21,78 21,55 21,60 750 370.120.400
25/5/2023 21,54 21,39 +0,28% 21,25 21,82 21,49 21,39 21,43 388 162.308.400
24/5/2023 21,77 21,33 -2,02% 21,33 21,77 21,49 21,33 21,43 334 108.757.600
23/5/2023 21,95 21,77 -0,59% 21,72 22,05 21,89 21,76 21,89 234 106.823.200
22/5/2023 21,50 21,90 +2,00% 21,32 22,00 21,75 21,83 21,90 475 233.638.400
19/5/2023 21,69 21,47 -0,37% 21,30 21,69 21,49 21,47 21,55 420 168.956.900
18/5/2023 21,69 21,55 +0,23% 21,30 21,69 21,49 21,55 21,65 179 107.276.600
17/5/2023 21,05 21,50 +2,38% 21,05 21,71 21,44 21,50 21,59 277 136.169.900
16/5/2023 21,46 21,00 -4,11% 20,84 22,10 21,21 20,91 21,01 1.031 394.159.400
15/5/2023 21,98 21,90 +0,46% 21,90 22,40 22,03 21,90 21,95 528 204.085.400
12/5/2023 21,79 21,80 +0,69% 21,41 21,90 21,72 21,80 21,82 389 179.694.100
11/5/2023 21,61 21,65 +0,37% 21,28 21,79 21,44 21,65 21,77 426 197.258.900
10/5/2023 22,02 21,57 -2,04% 21,38 22,21 21,58 21,57 21,63 487 317.778.900
9/5/2023 22,13 22,02 +0,09% 21,60 22,49 22,05 22,01 22,12 447 281.638.500
8/5/2023 21,86 22,00 +0,92% 21,84 22,39 22,12 22,00 22,10 319 141.814.900
5/5/2023 21,65 21,80 +2,35% 21,35 21,99 21,70 21,80 21,94 273 107.203.600
4/5/2023 22,16 21,30 -4,27% 21,30 22,52 21,68 21,30 21,45 502 289.326.200
3/5/2023 22,28 22,25 +2,25% 21,41 22,29 21,83 22,25 22,27 446 235.117.700
2/5/2023 22,25 21,76 -3,25% 21,69 22,47 21,93 21,74 21,77 200 72.398.200
28/4/2023 21,96 22,49 +2,37% 21,74 22,50 22,25 22,25 22,50 171 94.587.200
27/4/2023 21,40 21,97 +2,23% 21,23 21,97 21,57 21,65 21,97 96 31.284.100
26/4/2023 21,52 21,49 -0,14% 21,26 21,84 21,35 21,49 21,62 458 184.122.600
25/4/2023 22,64 21,52 -3,58% 21,52 22,64 21,76 21,52 21,65 192 61.370.500
24/4/2023 22,74 22,32 -1,93% 22,10 22,74 22,26 22,31 22,43 164 56.786.900
20/4/2023 22,50 22,76 +1,16% 22,37 22,77 22,67 22,71 22,76 65 21.088.200
19/4/2023 22,70 22,50 -0,88% 22,14 22,70 22,28 22,49 22,54 101 42.554.900
18/4/2023 22,68 22,70 +0,09% 21,99 22,70 22,43 22,57 22,70 127 71.574.900
17/4/2023 22,64 22,68 +0,13% 22,45 22,90 22,64 22,57 22,74 149 70.661.900
14/4/2023 22,81 22,65 -0,66% 22,05 22,98 22,72 22,65 22,77 317 213.115.600
13/4/2023 23,00 22,80 -0,87% 22,71 23,35 22,89 22,80 22,96 298 121.815.900
12/4/2023 23,10 23,00 -0,39% 22,79 23,39 23,07 23,00 23,15 143 71.761.700
11/4/2023 22,13 23,09 +4,86% 22,13 23,10 22,95 22,96 23,09 226 113.179.100
10/4/2023 21,65 22,02 +2,04% 21,58 22,60 22,30 22,02 22,09 177 94.574.100
6/4/2023 21,45 21,58 +0,61% 21,20 21,82 21,55 21,42 21,58 273 115.516.600
5/4/2023 21,89 21,45 -2,05% 21,27 22,53 21,56 21,45 21,48 375 164.755.200
4/4/2023 22,25 21,90 -1,35% 21,90 22,29 22,07 21,86 22,06 160 58.947.300
3/4/2023 22,30 22,20 -0,58% 22,00 22,66 22,31 22,15 22,26 127 53.773.900
31/3/2023 22,50 22,33 -0,80% 22,18 23,00 22,51 22,23 22,33 125 55.390.700
30/3/2023 21,75 22,51 +4,21% 21,75 22,66 22,26 22,47 22,51 204 94.863.500
29/3/2023 21,61 21,60 -0,05% 21,37 22,02 21,62 21,60 21,76 159 80.670.600
28/3/2023 21,41 21,61 +0,32% 21,37 22,20 21,88 21,61 21,82 125 64.786.700
27/3/2023 21,69 21,54 -0,42% 20,95 22,00 21,52 21,53 21,54 295 152.178.800
24/3/2023 21,28 21,63 +1,64% 21,21 21,75 21,52 21,60 21,63 105 41.766.000
23/3/2023 21,79 21,28 -2,43% 20,99 22,26 21,55 21,25 21,46 290 158.443.400
22/3/2023 21,40 21,81 -3,84% 21,24 22,00 21,59 21,80 21,81 225 78.375.700
21/3/2023 22,89 22,68 +0,04% 22,67 23,16 22,88 22,68 22,97 130 76.676.700
20/3/2023 22,45 22,67 +0,71% 22,45 22,74 22,56 22,55 22,67 107 50.781.300
17/3/2023 22,86 22,51 -1,53% 22,43 23,12 22,60 22,51 22,60 160 86.594.900
16/3/2023 22,71 22,86 +1,33% 22,37 23,10 22,76 22,86 22,95 120 87.412.900
15/3/2023 23,15 22,56 -4,77% 22,01 23,15 22,52 22,56 22,72 408 229.788.800
14/3/2023 23,31 23,69 +1,63% 23,31 23,88 23,62 23,66 23,77 226 142.235.400
13/3/2023 23,50 23,31 -0,38% 23,10 23,70 23,31 23,15 23,31 245 148.256.400
10/3/2023 23,91 23,40 -2,09% 23,40 24,82 23,92 23,35 23,40 466 315.556.400
9/3/2023 24,70 23,90 -3,04% 23,90 24,75 24,18 23,90 24,05 276 106.189.200
8/3/2023 24,80 24,65 +1,02% 24,45 24,82 24,60 24,60 24,65 215 100.399.800
7/3/2023 24,60 24,40 -0,73% 24,16 24,87 24,54 24,20 24,40 209 94.762.900
6/3/2023 25,20 24,58 -2,88% 24,45 25,57 25,04 24,53 24,58 426 231.164.300
3/3/2023 25,12 25,31 +0,76% 24,75 25,50 25,04 25,07 25,32 346 134.764.700
2/3/2023 25,14 25,12 +0,48% 24,84 25,50 25,05 25,00 25,12 202 84.431.900
1/3/2023 24,15 25,00 +3,52% 24,15 25,20 24,72 25,00 25,05 225 132.275.000
28/2/2023 23,75 24,15 +0,63% 23,75 24,50 24,10 24,15 24,18 126 87.514.400
27/2/2023 23,92 24,00 +1,05% 23,45 24,20 23,88 23,91 24,01 62 24.836.300
24/2/2023 23,71 23,75 +0,42% 23,40 23,92 23,66 23,59 23,78 121 48.511.300
23/2/2023 23,77 23,65 -0,55% 23,46 23,95 23,68 23,65 23,81 110 48.076.800
22/2/2023 23,30 23,78 -0,46% 23,25 23,89 23,53 23,51 23,79 105 53.429.400
17/2/2023 24,20 23,89 -1,32% 23,88 24,33 24,07 23,88 24,06 126 41.411.400
16/2/2023 24,26 24,21 +0,67% 24,19 24,58 24,35 24,20 24,32 76 37.499.900
15/2/2023 24,16 24,05 -0,78% 23,82 24,45 24,12 23,98 24,09 352 95.294.800
14/2/2023 24,05 24,24 +0,75% 23,64 24,59 24,21 24,24 24,55 242 107.012.200
13/2/2023 23,73 24,06 +0,38% 23,15 24,30 23,68 24,06 24,15 163 77.226.500
10/2/2023 24,00 23,97 -0,13% 23,55 24,38 23,90 23,83 23,97 258 131.962.000
9/2/2023 25,57 24,00 -8,01% 24,00 25,70 24,72 24,00 24,26 744 368.125.500
8/2/2023 26,06 26,09 +0,35% 25,89 26,28 26,07 26,04 26,11 126 68.307.800
7/2/2023 25,76 26,00 +0,85% 25,41 26,50 26,04 26,00 26,17 99 53.384.200
6/2/2023 26,00 25,78 +0,31% 25,13 26,00 25,69 25,76 25,78 251 105.348.700
3/2/2023 25,67 25,70 +0,47% 25,36 26,39 25,83 25,69 25,75 203 134.318.600
2/2/2023 26,65 25,58 -4,02% 25,49 26,65 25,84 25,58 25,60 248 127.941.900
1/2/2023 26,94 26,65 -1,22% 26,19 26,94 26,51 26,64 26,69 354 186.392.300
31/1/2023 26,37 26,98 +2,35% 26,37 26,98 26,82 26,95 26,98 101 52.315.900
30/1/2023 26,79 26,36 -0,34% 26,26 26,89 26,53 26,35 26,56 89 29.717.700
27/1/2023 26,75 26,45 -1,12% 26,27 27,00 26,58 26,40 26,46 102 59.009.000
26/1/2023 26,50 26,75 +1,13% 26,13 26,94 26,72 26,75 26,80 158 59.603.200
25/1/2023 26,34 26,45 +0,42% 25,94 26,45 26,24 26,23 26,45 168 60.891.000
24/1/2023 26,68 26,34 +0,19% 26,11 26,68 26,30 26,34 26,42 248 88.128.100
23/1/2023 26,97 26,29 -2,16% 26,23 27,07 26,65 26,29 26,48 232 132.992.300

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.