O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
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.

GGBR3F - GERDAU - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 16,50 16,08 -1,89% 15,70 16,66 16,33 15,88 16,08 357 6.359.512
30/1/2025 16,12 16,39 +1,42% 16,09 16,55 16,35 16,39 16,58 246 4.988.047
29/1/2025 16,20 16,16 -1,70% 16,12 16,49 16,27 16,16 16,21 215 3.967.044
28/1/2025 16,44 16,44 +1,04% 16,19 16,56 16,38 16,28 16,44 208 3.653.187
27/1/2025 16,21 16,27 +1,43% 15,85 16,39 16,21 16,22 16,27 258 4.491.497
24/1/2025 15,95 16,04 -1,11% 15,95 16,42 16,21 16,04 16,25 185 3.679.792
23/1/2025 16,15 16,22 +0,12% 16,06 16,29 16,17 16,10 16,14 176 2.871.804
22/1/2025 16,70 16,20 -2,00% 16,20 16,70 16,48 16,20 16,25 235 4.064.069
21/1/2025 16,14 16,53 +2,48% 16,01 16,68 16,44 16,50 16,76 262 4.227.765
20/1/2025 15,80 16,13 +0,94% 15,75 16,13 15,92 15,92 16,14 288 4.576.318
17/1/2025 15,85 15,98 +1,14% 15,71 16,05 15,89 15,78 16,01 280 5.108.486
16/1/2025 15,80 15,80 0,00% 15,63 16,01 15,76 15,69 15,80 283 3.702.418
15/1/2025 15,64 15,80 +0,96% 15,64 16,18 15,92 15,80 15,90 260 3.778.036
14/1/2025 15,90 15,65 +0,38% 15,64 15,92 15,73 15,65 15,89 214 3.666.348
13/1/2025 15,40 15,59 -2,38% 15,17 17,10 15,59 15,59 15,80 499 10.980.297
10/1/2025 15,71 15,97 +2,70% 15,41 15,97 15,55 15,47 15,97 389 6.665.523
9/1/2025 16,07 15,55 -2,93% 15,55 16,45 15,82 15,55 15,77 436 6.370.080
8/1/2025 16,00 16,02 -1,23% 16,00 16,33 16,09 16,02 16,09 394 6.638.168
7/1/2025 16,59 16,22 -1,34% 16,20 16,80 16,48 16,20 16,22 324 4.740.727
6/1/2025 16,34 16,44 +1,23% 16,11 16,62 16,39 16,26 16,44 360 6.970.118
3/1/2025 16,76 16,24 -2,17% 16,17 16,76 16,33 16,24 16,25 448 6.769.440
2/1/2025 17,17 16,60 -2,35% 16,52 17,29 16,69 16,60 16,80 433 6.377.581
30/12/2024 17,42 17,00 -1,45% 16,82 17,42 16,97 16,84 17,00 393 6.052.706
27/12/2024 17,53 17,25 +0,23% 16,92 17,57 17,09 17,03 17,25 358 6.213.704
26/12/2024 17,69 17,21 -2,22% 17,21 17,78 17,38 17,21 17,30 405 7.124.601
23/12/2024 17,82 17,60 -0,23% 17,37 17,88 17,55 17,40 17,60 381 7.081.920
20/12/2024 17,67 17,64 -2,22% 17,39 17,95 17,68 17,64 17,88 382 6.290.876
19/12/2024 18,45 18,04 -2,59% 17,72 18,59 18,20 17,82 18,04 339 9.162.872
18/12/2024 19,35 18,52 -3,79% 18,29 19,35 18,78 18,34 18,52 322 7.939.978
17/12/2024 18,71 19,25 +1,05% 18,71 19,50 19,18 18,92 19,25 359 10.323.099
16/12/2024 18,97 19,05 -1,09% 18,85 19,33 19,08 19,05 19,26 440 8.150.519
13/12/2024 19,80 19,26 -1,03% 19,05 19,80 19,40 19,01 19,26 250 6.083.241
12/12/2024 19,57 19,46 -2,55% 19,46 19,97 19,73 19,46 19,74 240 5.501.661
11/12/2024 20,09 19,97 -1,19% 19,83 20,20 19,98 19,97 20,20 260 6.962.483
10/12/2024 19,99 20,21 +1,35% 19,88 20,21 20,01 19,99 20,21 272 7.749.540
9/12/2024 19,58 19,94 +2,26% 19,57 20,19 19,94 19,94 20,08 400 10.914.255
6/12/2024 19,91 19,50 -1,66% 19,50 20,13 19,85 19,50 19,80 274 6.152.363
5/12/2024 19,51 19,83 -0,15% 19,51 20,03 19,86 19,83 19,99 285 7.758.108
4/12/2024 19,90 19,86 -1,63% 19,86 20,19 20,00 19,86 19,95 281 8.074.696
3/12/2024 19,73 20,19 +3,01% 19,63 20,19 19,93 20,06 20,19 398 11.573.679
2/12/2024 19,28 19,60 +0,98% 18,98 19,79 19,61 19,60 19,74 421 12.976.399
29/11/2024 19,66 19,41 -1,32% 19,40 20,21 19,70 19,00 19,47 351 10.245.408
28/11/2024 19,28 19,67 0,00% 19,28 20,14 19,82 19,49 19,80 407 13.399.935
27/11/2024 19,02 19,67 +1,34% 19,02 19,78 19,59 19,35 19,67 273 6.946.159
26/11/2024 19,32 19,41 -0,67% 19,32 19,71 19,55 19,40 19,60 284 8.299.487
25/11/2024 19,25 19,54 +0,67% 19,08 19,69 19,42 19,40 19,70 349 9.360.752
22/11/2024 18,91 19,41 +3,24% 18,91 19,50 19,22 19,28 19,50 321 10.566.470
21/11/2024 18,61 18,80 -1,26% 18,61 19,34 19,12 18,80 19,30 446 9.225.313
19/11/2024 19,00 19,04 -1,81% 18,76 19,16 18,99 19,03 19,13 330 10.064.143
18/11/2024 19,21 19,39 +0,99% 19,11 19,54 19,37 19,40 19,50 579 17.401.670
14/11/2024 18,37 19,20 +2,40% 18,31 19,25 19,05 19,07 19,20 310 7.614.050
13/11/2024 18,70 18,75 +0,11% 18,40 18,94 18,67 18,75 18,89 320 9.085.177
12/11/2024 18,93 18,73 -3,05% 18,65 19,39 18,94 18,70 18,95 348 10.385.438
11/11/2024 19,30 19,32 -0,67% 19,05 19,43 19,23 19,30 19,40 491 14.366.060
8/11/2024 19,72 19,45 -3,38% 19,31 19,99 19,51 19,38 19,51 445 13.270.958
7/11/2024 19,84 20,13 +5,39% 19,65 20,15 19,88 19,90 20,13 654 21.461.999
6/11/2024 18,29 19,10 +5,52% 18,29 19,90 19,19 19,00 19,80 917 30.057.526
5/11/2024 18,04 18,10 +0,06% 18,04 18,27 18,12 18,10 18,13 353 8.562.441
4/11/2024 17,80 18,09 +2,55% 17,64 18,11 17,87 17,89 18,11 390 10.217.345
1/11/2024 17,78 17,64 -2,00% 17,30 17,98 17,58 17,60 17,64 347 9.301.293
31/10/2024 17,38 18,00 +1,69% 17,38 18,12 17,81 17,78 18,00 402 10.750.043
30/10/2024 17,50 17,70 +0,85% 17,31 17,73 17,62 17,57 17,70 345 9.589.576
29/10/2024 17,52 17,55 +0,17% 17,39 17,66 17,57 17,55 17,62 306 7.837.718
28/10/2024 17,22 17,52 +1,33% 17,22 17,58 17,46 17,49 17,57 449 9.384.665
25/10/2024 17,08 17,29 +1,23% 17,04 17,32 17,24 17,27 17,29 309 6.693.095
24/10/2024 16,88 17,08 +0,53% 16,88 17,08 16,99 16,96 17,08 261 5.489.983
23/10/2024 16,41 16,99 +0,41% 16,41 16,99 16,82 16,92 16,99 315 8.343.467
22/10/2024 16,20 16,92 +1,74% 16,20 16,92 16,63 16,81 16,92 276 5.161.193
21/10/2024 16,41 16,63 +0,85% 16,26 16,71 16,58 16,57 16,63 341 6.063.280
18/10/2024 16,06 16,49 +2,36% 16,06 16,60 16,42 16,33 16,55 246 4.166.623
17/10/2024 16,25 16,11 -1,23% 16,10 16,29 16,18 16,11 16,19 325 4.713.805
16/10/2024 16,35 16,31 -0,91% 16,28 16,59 16,41 16,30 16,46 258 5.082.902
15/10/2024 16,57 16,46 -0,66% 16,26 16,63 16,38 16,38 16,46 283 5.109.319
14/10/2024 16,60 16,57 -0,36% 16,11 16,60 16,35 16,38 16,57 404 6.738.280
11/10/2024 16,77 16,63 -1,01% 16,20 16,90 16,49 16,54 16,63 389 7.542.673
10/10/2024 16,73 16,80 0,00% 16,62 17,01 16,88 16,80 16,95 241 4.330.304
9/10/2024 16,59 16,80 +0,18% 16,20 16,97 16,82 16,80 16,88 359 6.548.961
8/10/2024 17,11 16,77 -1,47% 16,74 17,11 16,86 16,77 16,87 333 6.078.820
7/10/2024 16,88 17,02 +0,24% 16,77 17,15 16,99 17,02 17,11 403 7.661.192
4/10/2024 16,71 16,98 +0,59% 16,61 17,05 16,90 16,95 16,98 282 5.259.066
3/10/2024 17,02 16,88 -2,20% 16,72 17,12 16,85 16,73 16,88 277 4.964.113
2/10/2024 16,90 17,26 +1,71% 16,90 17,44 17,23 17,26 17,28 408 8.734.119
1/10/2024 16,87 16,97 +0,12% 16,83 17,08 16,93 16,92 16,97 358 7.103.899
30/9/2024 16,82 16,95 +0,18% 16,81 17,16 16,99 16,95 16,96 378 7.449.879
26/9/2024 16,75 16,92 +2,79% 16,30 17,01 16,84 16,92 16,97 413 9.465.434
25/9/2024 16,70 16,46 -1,32% 16,26 16,75 16,46 16,25 16,46 309 5.853.422
24/9/2024 15,94 16,68 +4,64% 15,94 16,76 16,53 16,67 16,68 436 7.976.146
23/9/2024 16,25 15,94 -1,30% 15,87 16,25 15,97 15,92 16,05 472 7.910.879
20/9/2024 16,50 16,15 -2,24% 16,10 16,50 16,31 16,15 16,35 375 6.587.585
19/9/2024 16,46 16,52 +0,36% 16,46 16,84 16,58 16,52 16,55 267 5.162.335
18/9/2024 16,52 16,46 0,00% 16,21 16,58 16,47 16,46 16,56 325 6.400.363
17/9/2024 16,42 16,46 +0,12% 16,17 16,55 16,38 16,39 16,46 289 6.181.193
16/9/2024 16,68 16,44 -1,56% 16,44 16,84 16,57 16,44 16,63 448 7.891.854
13/9/2024 16,65 16,70 +0,36% 16,58 16,82 16,74 16,70 16,82 373 7.302.970
12/9/2024 16,49 16,64 +0,36% 16,37 16,65 16,54 16,52 16,65 338 5.546.466
11/9/2024 16,52 16,58 +1,41% 16,31 16,70 16,56 16,56 16,59 328 6.204.701
10/9/2024 16,20 16,35 -0,37% 16,20 16,59 16,40 16,35 16,53 366 7.218.800
9/9/2024 16,50 16,41 +0,24% 16,21 16,68 16,55 16,40 16,41 465 9.684.595
6/9/2024 16,30 16,37 -0,55% 16,16 16,51 16,33 16,19 16,37 399 7.450.505
5/9/2024 16,35 16,46 +0,67% 16,25 16,46 16,36 16,38 16,46 399 6.514.267
4/9/2024 15,87 16,35 +2,77% 15,87 16,38 16,25 16,27 16,35 444 10.232.091
3/9/2024 16,06 15,91 -1,49% 15,85 16,26 15,96 15,91 16,00 634 10.809.421
2/9/2024 16,25 16,15 -0,37% 16,06 16,26 16,18 16,15 16,26 568 8.998.819
30/8/2024 16,29 16,21 -0,25% 16,09 16,29 16,18 16,21 16,29 563 9.898.931
29/8/2024 16,05 16,25 +1,56% 15,85 16,30 16,22 16,24 16,30 444 8.154.397
28/8/2024 16,05 16,00 -0,37% 15,84 16,05 15,92 15,97 16,00 365 5.517.895
27/8/2024 16,13 16,06 -0,68% 16,06 16,25 16,15 16,05 16,06 355 5.724.275
26/8/2024 16,30 16,17 -0,61% 16,09 16,35 16,25 16,17 16,30 470 9.102.216
23/8/2024 16,21 16,27 +1,31% 15,80 16,29 16,13 16,26 16,27 403 8.168.371
22/8/2024 16,42 16,06 -1,59% 16,00 16,42 16,10 16,04 16,06 390 8.830.317
21/8/2024 15,96 16,32 +3,29% 15,81 16,34 16,14 16,32 16,35 526 10.783.099
20/8/2024 15,90 15,80 +0,13% 15,57 16,00 15,70 15,77 15,80 780 11.652.100
19/8/2024 15,65 15,78 +1,87% 15,52 15,79 15,67 15,75 15,78 535 10.715.215
16/8/2024 15,75 15,49 -0,64% 15,41 16,00 15,48 15,48 15,52 446 7.945.017
15/8/2024 15,60 15,59 +0,97% 15,48 15,66 15,57 15,58 15,59 415 7.348.600
14/8/2024 15,72 15,44 -0,77% 15,42 15,79 15,49 15,44 15,60 514 8.585.353
13/8/2024 16,00 15,56 -1,14% 15,56 16,00 15,72 15,56 15,75 448 7.604.481
12/8/2024 15,65 15,74 -0,13% 15,59 15,85 15,75 15,75 15,79 460 8.264.301
9/8/2024 15,60 15,76 +0,96% 15,60 15,76 15,69 15,62 15,76 468 6.780.733
8/8/2024 15,63 15,61 +0,90% 15,44 15,81 15,57 15,61 15,62 475 6.991.313
7/8/2024 15,34 15,47 +1,11% 15,34 15,61 15,45 15,47 15,55 473 7.554.644
6/8/2024 15,53 15,30 -1,16% 15,21 15,53 15,33 15,34 15,50 626 11.093.459
5/8/2024 15,50 15,48 -0,51% 15,05 15,59 15,35 15,45 15,48 957 16.045.970
2/8/2024 16,20 15,56 -4,89% 15,52 16,20 15,69 15,56 15,69 964 18.218.285
1/8/2024 16,05 16,36 +1,24% 15,95 16,43 16,13 15,95 16,40 714 11.607.263
31/7/2024 16,30 16,16 -0,25% 16,01 16,30 16,14 16,11 16,16 557 7.350.441
30/7/2024 16,00 16,20 +0,31% 15,80 16,20 15,98 16,10 16,20 507 6.985.430
29/7/2024 15,95 16,15 -0,74% 15,95 16,26 16,06 16,04 16,15 408 7.034.387
26/7/2024 16,19 16,27 +0,81% 15,89 16,27 16,06 16,18 16,27 458 7.028.279
25/7/2024 15,89 16,14 +2,48% 15,71 16,33 16,06 16,14 16,20 447 8.960.548
24/7/2024 16,04 15,75 -1,38% 15,64 16,04 15,81 15,75 15,83 758 12.458.066
23/7/2024 16,62 15,97 -3,68% 15,92 16,62 16,10 15,97 16,10 798 12.534.493
22/7/2024 16,57 16,58 -0,12% 16,49 16,68 16,60 16,57 16,68 537 7.136.681
19/7/2024 16,64 16,60 -0,30% 16,33 16,64 16,51 16,58 16,60 312 6.048.028
18/7/2024 16,85 16,65 -0,95% 16,44 16,87 16,66 16,45 16,65 484 7.172.253
17/7/2024 16,75 16,81 +0,42% 16,73 16,90 16,80 16,76 16,88 421 9.191.123
16/7/2024 16,47 16,74 +2,32% 16,28 16,74 16,46 16,70 16,74 543 8.882.544
15/7/2024 16,31 16,36 +0,55% 16,19 16,47 16,35 16,36 16,45 497 7.808.691
12/7/2024 16,25 16,27 +0,06% 16,15 16,31 16,24 16,24 16,27 511 7.339.343
11/7/2024 15,95 16,26 +1,75% 15,94 16,26 16,14 16,18 16,26 446 7.343.059
10/7/2024 16,10 15,98 -0,81% 15,95 16,20 16,03 15,98 15,99 461 7.958.161
9/7/2024 15,98 16,11 +1,07% 15,82 16,18 15,99 16,10 16,11 416 6.462.313
8/7/2024 16,16 15,94 -0,38% 15,94 16,32 16,03 15,94 16,00 661 11.105.126
5/7/2024 16,35 16,00 -1,84% 15,95 16,44 16,18 16,00 16,14 772 11.463.560
4/7/2024 16,34 16,30 -1,15% 16,26 16,48 16,35 16,30 16,46 458 7.563.353
3/7/2024 16,35 16,49 +0,55% 16,27 16,67 16,51 16,30 16,49 486 9.510.287
2/7/2024 16,24 16,40 +0,37% 16,07 16,47 16,34 16,36 16,40 468 8.413.738
1/7/2024 16,31 16,34 +0,18% 16,14 16,45 16,24 16,22 16,34 614 10.627.966
28/6/2024 16,29 16,31 +0,37% 16,16 16,40 16,29 16,31 16,40 479 9.779.148
27/6/2024 16,10 16,25 +0,25% 16,05 16,32 16,16 16,14 16,25 399 6.890.908
26/6/2024 16,08 16,21 +1,12% 15,93 16,24 16,14 16,15 16,22 445 6.892.215
25/6/2024 16,08 16,03 -0,06% 15,85 16,09 15,94 15,98 16,03 542 7.582.079
24/6/2024 15,92 16,04 +1,01% 15,84 16,12 16,00 16,01 16,09 383 7.698.014
21/6/2024 15,73 15,88 +1,93% 15,53 16,04 15,83 15,87 16,02 455 7.205.944
20/6/2024 15,64 15,58 +0,78% 15,54 15,81 15,69 15,58 15,80 386 7.117.622
19/6/2024 15,25 15,46 +2,05% 15,15 15,67 15,29 15,39 15,50 413 6.931.142
18/6/2024 15,14 15,15 0,00% 15,12 15,39 15,24 15,12 15,15 422 7.318.870
17/6/2024 15,23 15,15 -0,53% 15,05 15,29 15,12 15,15 15,19 596 9.565.876
14/6/2024 15,59 15,23 -1,74% 15,22 15,61 15,32 15,23 15,31 618 11.686.925
13/6/2024 15,69 15,50 -0,51% 15,47 15,73 15,58 15,50 15,59 561 7.626.702
12/6/2024 15,60 15,58 +1,10% 15,41 15,78 15,53 15,50 15,58 413 7.507.849
11/6/2024 15,25 15,41 +1,25% 15,12 15,55 15,33 15,41 15,56 557 9.534.243
10/6/2024 15,31 15,22 -0,33% 15,21 15,32 15,26 15,22 15,31 602 11.216.854
7/6/2024 15,45 15,27 -2,05% 15,17 15,50 15,27 15,27 15,30 712 11.800.226
6/6/2024 15,56 15,59 +0,71% 15,38 15,62 15,53 15,46 15,59 576 10.346.581
5/6/2024 15,70 15,48 -0,77% 15,41 15,72 15,53 15,41 15,53 717 12.413.446
4/6/2024 15,81 15,60 -0,57% 15,48 15,81 15,57 15,60 15,66 735 13.145.606
3/6/2024 16,27 15,69 -3,51% 15,69 16,27 15,93 15,69 15,76 1.132 18.794.573
31/5/2024 16,46 16,26 -0,85% 16,16 16,46 16,26 16,20 16,40 602 12.284.736
29/5/2024 16,65 16,40 +0,68% 16,19 16,65 16,28 16,38 16,44 761 10.897.621
28/5/2024 16,35 16,29 -0,61% 16,29 16,60 16,44 16,29 16,38 686 10.666.615
27/5/2024 16,40 16,39 -0,67% 16,23 16,46 16,31 16,36 16,48 906 14.949.648
24/5/2024 16,50 16,50 +0,67% 16,40 16,82 16,64 16,44 16,50 581 9.440.372
23/5/2024 16,60 16,39 -1,09% 16,25 16,60 16,36 16,37 16,45 506 10.118.929
22/5/2024 16,84 16,57 -1,07% 16,41 17,06 16,54 16,43 16,57 753 11.163.783
21/5/2024 17,05 16,75 -1,53% 16,74 17,18 16,93 16,75 16,86 779 14.790.977
20/5/2024 17,24 17,01 -1,10% 16,91 17,29 17,02 17,01 17,04 960 12.340.255
17/5/2024 17,56 17,20 -1,71% 17,20 17,70 17,45 17,20 17,29 502 9.926.853
16/5/2024 17,22 17,50 +0,52% 17,19 17,80 17,48 17,50 17,73 679 18.058.762
15/5/2024 17,32 17,41 +0,29% 17,20 17,47 17,34 17,41 17,46 670 14.983.594
14/5/2024 17,44 17,36 -0,12% 17,24 17,55 17,36 17,36 17,43 447 9.925.688
13/5/2024 17,16 17,38 +1,52% 17,16 17,38 17,31 17,30 17,38 934 12.512.920
10/5/2024 17,44 17,12 -1,67% 17,05 17,47 17,18 17,12 17,16 704 11.452.557
9/5/2024 17,48 17,41 +0,35% 17,24 17,55 17,38 17,36 17,41 559 11.061.096
8/5/2024 17,41 17,35 -0,29% 17,09 17,50 17,33 17,35 17,41 929 11.574.031
7/5/2024 17,50 17,40 -0,68% 17,24 17,61 17,39 17,40 17,44 771 15.253.335
6/5/2024 17,27 17,52 +0,98% 17,22 17,70 17,54 17,46 17,52 691 17.058.323
3/5/2024 16,92 17,35 +3,34% 16,83 17,37 17,22 17,22 17,35 672 16.822.906
2/5/2024 16,27 16,79 +3,45% 16,22 16,81 16,45 16,64 16,80 654 12.536.554
30/4/2024 16,56 16,23 -1,76% 16,16 16,56 16,26 16,20 16,30 584 9.470.712
29/4/2024 16,30 16,52 +1,35% 16,26 16,56 16,43 16,45 16,52 509 8.513.889
26/4/2024 16,14 16,30 +1,81% 16,00 16,37 16,17 16,30 16,35 455 9.503.120
25/4/2024 16,36 16,01 -1,54% 16,00 16,36 16,06 16,01 16,15 603 11.197.623
24/4/2024 16,49 16,26 -0,73% 16,08 16,89 16,34 16,26 16,36 711 13.584.201
23/4/2024 17,26 16,38 -5,10% 16,33 17,26 16,66 16,38 16,49 1.336 22.835.634
22/4/2024 17,19 17,26 +0,41% 16,75 17,38 17,09 17,14 17,26 789 15.214.498
19/4/2024 16,99 17,19 +1,42% 16,78 17,19 16,91 17,01 17,19 1.079 14.950.759
18/4/2024 17,29 16,95 -17,96% 16,84 17,29 17,03 16,90 16,95 1.502 31.461.645
17/4/2024 20,62 20,66 +1,72% 20,30 20,91 20,60 20,60 20,66 983 23.789.303
16/4/2024 20,65 20,31 -1,74% 20,08 20,75 20,31 20,15 20,31 890 10.800.969
15/4/2024 20,05 20,67 +3,09% 20,01 20,95 20,67 20,67 20,75 619 18.778.200
12/4/2024 20,45 20,05 -1,72% 19,90 20,64 20,12 20,05 20,15 702 12.003.332
11/4/2024 20,60 20,40 -0,97% 20,29 20,60 20,43 20,40 20,47 304 7.139.655
10/4/2024 20,56 20,60 +0,49% 20,44 20,71 20,57 20,60 20,61 388 9.762.506
9/4/2024 20,84 20,50 -1,44% 20,41 20,89 20,63 20,50 20,71 499 11.732.833
8/4/2024 20,34 20,80 +1,96% 20,34 20,80 20,64 20,68 20,80 487 10.544.849
5/4/2024 20,54 20,40 -0,44% 20,06 20,60 20,37 20,35 20,40 409 10.211.348
4/4/2024 20,29 20,49 +1,14% 20,23 20,80 20,57 20,49 20,60 405 10.362.269
3/4/2024 20,17 20,26 +1,20% 20,00 20,37 20,19 20,26 20,35 368 8.661.581
2/4/2024 20,14 20,02 +0,10% 19,96 20,29 20,11 20,02 20,27 460 11.576.294
1/4/2024 20,02 20,00 -0,30% 19,98 20,21 20,08 20,00 20,11 566 13.144.796
28/3/2024 19,78 20,06 +0,91% 19,70 20,07 19,88 20,00 20,07 478 9.521.963
27/3/2024 19,49 19,88 +1,90% 19,32 19,90 19,65 19,88 19,89 381 7.891.867
26/3/2024 19,48 19,51 +0,36% 19,22 19,51 19,33 19,32 19,51 515 10.823.692
25/3/2024 19,67 19,44 -1,17% 19,40 19,71 19,50 19,40 19,47 646 12.045.636
22/3/2024 19,93 19,67 -1,11% 19,45 19,93 19,61 19,52 19,67 673 12.761.348
21/3/2024 19,75 19,89 +1,02% 19,55 19,90 19,77 19,88 19,89 452 9.127.328
20/3/2024 19,56 19,69 +0,66% 19,38 19,70 19,54 19,64 19,69 666 12.566.654
19/3/2024 19,47 19,56 +0,67% 19,47 19,73 19,62 19,56 19,69 650 12.550.037
18/3/2024 19,03 19,43 +2,32% 18,91 19,49 19,22 19,33 19,43 724 16.925.167
15/3/2024 19,43 18,99 -2,06% 18,71 19,43 18,93 18,99 19,00 1.296 23.331.270
14/3/2024 19,85 19,39 -2,61% 19,31 20,07 19,57 19,39 19,48 1.014 16.591.296
13/3/2024 19,63 19,91 +0,96% 19,60 19,99 19,82 19,70 19,91 809 16.597.812
12/3/2024 19,58 19,72 +0,72% 19,58 19,75 19,63 19,61 19,72 475 7.598.024
11/3/2024 19,58 19,58 +0,31% 19,42 19,72 19,57 19,57 19,75 498 10.275.458
8/3/2024 19,63 19,52 -0,96% 19,50 19,69 19,56 0,00 0,00 555 10.088.421
7/3/2024 19,74 19,71 +0,05% 19,50 19,76 19,60 19,52 19,71 666 12.034.481
6/3/2024 19,97 19,70 -0,91% 19,66 20,14 19,85 19,70 19,85 600 8.622.251
5/3/2024 19,74 19,88 +0,81% 19,57 20,26 19,81 19,87 20,03 557 9.494.636
4/3/2024 20,55 19,72 -3,80% 19,55 20,60 20,20 19,75 19,95 546 11.975.836
1/3/2024 20,22 20,50 +1,64% 20,02 20,55 20,37 20,24 20,50 672 15.732.655
29/2/2024 20,20 20,17 -0,10% 20,02 20,23 20,13 20,10 20,17 684 12.373.464
28/2/2024 20,10 20,19 +1,00% 19,88 20,20 20,04 20,19 20,20 441 9.412.838
27/2/2024 19,85 19,99 +1,22% 19,85 20,14 20,04 19,99 20,15 408 8.178.623
26/2/2024 19,97 19,75 -0,50% 19,71 20,00 19,80 19,75 19,89 548 10.737.253
23/2/2024 20,13 19,85 -0,95% 19,71 20,19 19,89 0,00 0,00 592 12.856.949
22/2/2024 20,20 20,04 -0,79% 19,94 20,26 20,08 20,00 20,13 491 9.362.721
21/2/2024 20,02 20,20 +0,90% 19,67 20,42 20,11 20,05 20,20 758 17.534.004
20/2/2024 20,00 20,02 -0,40% 19,80 20,10 19,97 20,02 20,06 567 10.367.128
19/2/2024 19,98 20,10 +0,80% 19,75 20,10 19,91 19,99 20,10 581 12.476.336
16/2/2024 19,42 19,94 +2,57% 19,42 20,05 19,83 19,94 20,03 575 10.847.894
15/2/2024 19,43 19,44 +0,05% 19,43 19,75 19,57 19,44 19,55 678 12.247.396
14/2/2024 19,73 19,43 -1,17% 19,42 19,75 19,51 19,43 19,51 809 14.526.300
9/2/2024 20,10 19,66 -2,04% 19,66 20,26 19,86 0,00 0,00 862 18.268.575
8/2/2024 20,38 20,07 -1,52% 20,05 20,38 20,17 20,07 20,16 556 9.292.788
7/2/2024 20,15 20,38 +1,34% 20,15 20,38 20,24 20,30 20,39 473 7.959.702
6/2/2024 20,04 20,11 +1,00% 20,00 20,40 20,21 20,11 20,23 776 10.729.909
5/2/2024 20,03 19,91 -0,70% 19,72 20,10 19,92 19,90 20,00 600 11.124.534
2/2/2024 19,72 20,05 +2,14% 19,67 20,20 20,03 20,03 20,05 537 11.940.348
1/2/2024 19,80 19,63 -0,66% 19,63 19,99 19,74 19,63 19,64 722 16.014.977
31/1/2024 19,90 19,76 -0,60% 19,76 20,06 19,87 19,76 19,94 633 14.062.593
30/1/2024 19,94 19,88 -0,35% 19,71 20,03 19,87 19,88 20,06 573 12.898.916
29/1/2024 20,51 19,95 -0,75% 19,95 20,51 20,10 19,95 20,06 521 11.231.896
26/1/2024 20,24 20,10 -0,30% 20,09 20,48 20,29 20,10 20,36 488 11.321.188
25/1/2024 20,40 20,16 -0,54% 20,13 20,50 20,25 20,16 20,39 472 8.992.903
24/1/2024 20,14 20,27 +2,12% 20,00 20,38 20,26 20,27 20,32 464 10.555.846
23/1/2024 19,54 19,85 +1,69% 19,54 19,99 19,86 19,85 19,99 509 11.139.627
22/1/2024 19,88 19,52 -0,81% 19,47 19,88 19,62 19,52 19,53 865 15.580.996
19/1/2024 19,45 19,68 +1,76% 19,34 19,68 19,55 19,67 19,68 560 11.005.689
18/1/2024 19,35 19,34 -0,15% 19,31 19,62 19,42 19,34 19,59 675 14.476.223
17/1/2024 19,39 19,37 -0,10% 19,27 20,00 19,38 19,37 19,47 832 18.892.277
16/1/2024 20,01 19,39 -3,10% 19,35 20,01 19,61 19,39 19,79 1.780 36.363.391
15/1/2024 20,00 20,01 -0,89% 19,80 20,19 19,92 19,95 20,01 1.129 21.880.264
12/1/2024 20,14 20,19 +0,65% 19,70 20,35 19,96 20,03 20,19 1.551 50.216.630
11/1/2024 20,16 20,06 -0,05% 20,00 20,25 20,09 20,05 20,06 1.091 25.636.854
10/1/2024 21,00 20,07 -3,04% 19,94 21,00 20,18 20,07 20,12 1.782 41.416.041
9/1/2024 21,43 20,70 -1,99% 20,70 21,43 20,90 20,70 20,77 1.016 22.625.519
8/1/2024 21,13 21,12 +0,81% 20,87 21,34 21,13 21,12 21,19 800 15.436.016
5/1/2024 20,92 20,95 +0,14% 20,79 21,13 20,97 20,95 21,11 674 15.262.372
4/1/2024 20,96 20,92 -0,14% 20,92 21,28 21,01 20,92 21,00 605 11.449.104
3/1/2024 21,20 20,95 -0,62% 20,95 21,27 21,08 20,95 21,20 726 15.595.483
2/1/2024 21,36 21,08 -1,26% 21,08 21,40 21,22 21,07 21,08 1.105 20.903.949
28/12/2023 21,20 21,35 +0,76% 21,13 21,35 21,24 21,31 21,40 569 13.600.120
27/12/2023 21,46 21,19 0,00% 21,10 21,46 21,20 21,19 21,30 573 11.863.257
26/12/2023 21,26 21,19 -0,38% 21,04 21,26 21,15 21,12 21,19 658 13.022.512
22/12/2023 21,38 21,27 +1,05% 21,10 21,38 21,23 21,22 21,30 501 11.847.469
21/12/2023 20,80 21,05 +1,35% 20,73 21,21 21,01 21,05 21,18 543 11.549.964
20/12/2023 20,79 20,77 +0,48% 20,64 20,95 20,76 20,88 20,89 811 16.845.122
19/12/2023 21,35 20,67 -2,18% 20,60 21,35 20,81 20,65 20,77 1.249 27.616.166
18/12/2023 21,43 21,13 -1,49% 21,13 21,86 21,45 21,13 21,20 752 17.480.848
15/12/2023 21,35 21,45 +0,28% 21,15 21,45 21,28 21,27 21,45 741 14.130.787
14/12/2023 21,16 21,39 +1,81% 21,03 21,44 21,25 21,35 21,39 609 13.820.608
13/12/2023 20,98 21,01 -0,43% 20,69 21,16 20,84 21,01 21,15 853 17.436.873
12/12/2023 21,18 21,10 +1,30% 20,79 21,18 20,93 20,90 21,10 535 11.344.884
11/12/2023 20,90 20,83 -0,33% 20,75 20,99 20,86 20,83 20,99 607 11.916.473
8/12/2023 21,00 20,90 +0,05% 20,77 21,09 20,89 20,81 21,00 520 10.983.816
7/12/2023 20,98 20,89 +0,63% 20,76 20,98 20,84 20,80 20,89 583 11.499.234
6/12/2023 21,07 20,76 -0,14% 20,64 21,10 20,88 20,76 20,83 666 14.270.599
5/12/2023 20,80 20,79 +0,19% 20,58 20,85 20,73 20,75 20,78 551 11.154.625
4/12/2023 20,90 20,75 -1,19% 20,69 21,26 20,80 20,75 21,00 769 16.804.846
1/12/2023 20,88 21,00 +1,25% 20,51 21,03 20,72 20,81 21,01 695 13.296.043
30/11/2023 20,95 20,74 -0,29% 20,48 20,97 20,68 20,51 20,74 877 19.448.216
29/11/2023 20,98 20,80 -0,95% 20,77 21,10 20,86 20,77 20,94 590 10.946.913
28/11/2023 21,11 21,00 +0,38% 20,80 21,11 20,93 20,94 21,00 472 10.129.961
27/11/2023 20,96 20,92 -0,29% 20,73 21,00 20,87 20,92 21,00 614 13.222.795
24/11/2023 21,40 20,98 -2,10% 20,83 21,40 20,98 20,88 20,98 751 16.818.070
23/11/2023 21,34 21,43 +0,85% 21,18 21,48 21,29 21,30 21,44 447 8.775.493
22/11/2023 21,46 21,25 -0,23% 21,20 21,62 21,42 21,25 21,41 536 11.690.620
21/11/2023 21,30 21,30 0,00% 21,15 21,59 21,42 21,30 21,48 636 13.524.042
20/11/2023 21,60 21,30 -4,44% 21,05 21,60 21,29 21,28 21,31 861 21.524.583
17/11/2023 21,94 22,29 +2,96% 21,66 22,29 21,95 22,25 22,29 712 15.844.868
16/11/2023 21,49 21,65 +1,12% 21,22 21,93 21,63 21,65 21,75 905 20.293.185
14/11/2023 21,38 21,41 +0,47% 21,21 21,61 21,45 21,41 21,50 708 17.789.759
13/11/2023 21,33 21,31 -0,09% 21,16 21,49 21,27 21,31 21,46 723 15.968.310
10/11/2023 20,79 21,33 +2,06% 20,68 21,37 21,09 21,25 21,33 576 13.460.607
9/11/2023 20,95 20,90 +0,72% 20,67 20,99 20,80 20,68 20,90 664 15.454.647
8/11/2023 20,75 20,75 -3,49% 20,70 21,49 20,81 20,75 20,77 845 17.965.123
7/11/2023 21,50 21,50 +1,27% 20,72 21,50 21,00 20,84 21,50 1.320 32.475.867
6/11/2023 21,00 21,23 +1,38% 20,92 21,32 21,13 21,09 21,23 736 16.687.879
3/11/2023 20,40 20,94 +2,80% 20,34 20,99 20,81 20,91 20,94 615 14.026.854
1/11/2023 20,28 20,37 +1,44% 20,09 20,48 20,29 20,33 20,37 582 11.829.174
31/10/2023 20,25 20,08 -0,35% 20,08 20,51 20,33 20,08 20,19 526 10.311.418
30/10/2023 20,50 20,15 -0,25% 20,08 20,53 20,27 20,15 20,19 628 11.328.387
27/10/2023 20,33 20,20 -0,98% 20,20 20,50 20,34 20,20 20,38 473 10.756.948
26/10/2023 20,15 20,40 +2,20% 19,94 20,43 20,19 20,30 20,41 405 7.963.292
25/10/2023 20,08 19,96 -1,63% 19,88 20,21 19,98 19,96 19,99 720 13.813.807
24/10/2023 20,40 20,29 +0,20% 20,08 20,54 20,24 20,14 20,29 561 10.344.854
23/10/2023 20,10 20,25 +0,95% 19,80 20,37 20,11 20,27 20,35 653 12.168.039
20/10/2023 20,19 20,06 -0,59% 19,77 20,19 19,97 20,05 20,06 1.101 21.032.598
19/10/2023 20,27 20,18 +0,40% 20,02 20,39 20,19 20,17 20,18 625 13.413.660
18/10/2023 20,74 20,10 -3,32% 20,06 20,79 20,29 20,09 20,27 1.157 20.625.320
17/10/2023 21,00 20,79 -1,33% 20,75 21,11 20,89 20,75 20,79 764 14.768.792
16/10/2023 20,99 21,07 +0,77% 20,81 21,25 21,04 21,00 21,07 796 14.049.515
13/10/2023 21,08 20,91 +0,29% 20,60 21,30 20,89 20,91 21,59 712 15.972.998
11/10/2023 21,00 20,85 -0,38% 20,82 21,19 20,96 20,85 20,96 627 15.054.111
10/10/2023 21,10 20,93 -0,52% 20,85 21,15 20,99 20,93 20,99 642 14.018.431
9/10/2023 21,09 21,04 -0,57% 20,60 21,10 20,82 20,95 21,04 968 17.424.540
6/10/2023 21,17 21,16 +1,00% 20,80 21,17 20,96 21,09 21,16 825 18.910.305
5/10/2023 21,26 20,95 -1,50% 20,82 21,35 21,02 20,95 21,12 1.044 25.277.029
4/10/2023 21,69 21,27 -1,94% 21,14 21,80 21,37 21,23 21,28 870 19.097.991
3/10/2023 22,00 21,69 -1,94% 21,30 22,16 21,69 21,58 21,69 1.023 22.296.443
2/10/2023 22,27 22,12 -0,58% 21,99 22,41 22,12 22,12 22,13 953 21.393.398
29/9/2023 22,55 22,25 -1,59% 22,22 22,77 22,39 22,24 22,25 722 15.061.953
28/9/2023 22,40 22,61 -0,40% 22,20 22,65 22,53 22,50 22,61 421 10.090.526
27/9/2023 22,60 22,70 +0,44% 22,40 22,89 22,63 22,69 22,70 488 9.516.303
26/9/2023 22,84 22,60 -0,35% 22,50 22,90 22,69 22,60 22,62 490 10.962.875
25/9/2023 22,55 22,68 -0,31% 22,32 22,87 22,60 22,68 22,88 569 11.621.168
22/9/2023 22,80 22,75 +0,44% 22,41 23,05 22,69 22,50 22,75 739 15.017.314
21/9/2023 23,49 22,65 -2,79% 22,59 23,49 22,82 22,65 22,87 998 20.898.352
20/9/2023 22,80 23,30 +1,17% 22,80 23,45 23,17 23,18 23,30 760 17.027.402
19/9/2023 23,33 23,03 -1,03% 22,73 23,44 23,03 23,03 23,05 1.000 22.540.595
18/9/2023 23,98 23,27 -2,43% 23,27 24,10 23,53 23,27 23,34 1.198 25.541.037
15/9/2023 24,02 23,85 -0,42% 23,82 24,20 23,97 23,85 23,90 473 11.295.471
14/9/2023 23,66 23,95 +1,48% 23,66 24,05 23,91 23,94 23,95 539 8.947.316
13/9/2023 23,75 23,60 -0,92% 23,60 23,98 23,79 23,60 23,65 552 12.204.829
12/9/2023 23,81 23,82 -0,38% 23,71 23,94 23,84 23,82 23,90 428 10.433.702
11/9/2023 23,70 23,91 +0,67% 23,55 24,00 23,71 23,86 23,91 765 16.728.457
8/9/2023 23,50 23,75 +0,13% 23,16 23,75 23,51 23,55 23,75 624 13.664.518
6/9/2023 23,90 23,72 -1,00% 23,60 24,16 23,82 23,62 23,72 705 16.381.500
5/9/2023 24,50 23,96 -2,20% 23,87 24,64 24,03 23,96 23,97 760 14.650.739
4/9/2023 24,42 24,50 +0,41% 24,28 24,60 24,40 24,38 24,50 707 14.647.901
1/9/2023 24,38 24,40 +1,24% 24,11 24,49 24,27 24,39 24,40 598 12.186.366
31/8/2023 24,23 24,10 -0,41% 24,04 24,33 24,18 24,08 24,17 566 12.358.667
30/8/2023 23,97 24,20 +0,92% 23,97 24,30 24,18 24,14 24,20 586 11.499.298
29/8/2023 23,70 23,98 +1,70% 23,60 23,98 23,82 23,97 23,98 739 13.738.989
28/8/2023 23,45 23,58 +2,12% 23,20 23,60 23,43 23,58 23,60 586 12.292.938
25/8/2023 23,20 23,09 -0,09% 22,93 23,34 23,08 23,09 23,23 541 11.530.407
24/8/2023 23,59 23,11 -1,87% 23,09 23,59 23,23 23,11 23,20 558 11.819.060
23/8/2023 23,61 23,55 -0,34% 23,36 23,75 23,56 23,51 23,56 482 10.644.508
22/8/2023 23,35 23,63 +2,34% 23,05 23,63 23,45 23,59 23,63 443 9.239.317
21/8/2023 23,57 23,09 -2,78% 22,92 23,57 23,19 23,05 23,09 744 16.174.413
18/8/2023 23,90 23,75 -0,34% 23,70 23,98 23,82 23,75 23,80 777 17.094.268
17/8/2023 24,50 23,83 0,00% 23,77 24,50 24,00 23,83 23,99 750 17.625.806
16/8/2023 24,15 23,83 -0,75% 23,83 24,33 24,02 23,83 23,89 731 14.700.946
15/8/2023 24,06 24,01 +0,76% 23,82 24,15 23,96 23,91 24,00 670 15.982.016
14/8/2023 23,60 23,83 +0,97% 23,52 24,00 23,70 23,72 23,83 841 16.261.638
11/8/2023 24,03 23,60 -1,67% 23,54 24,09 23,78 23,60 23,73 782 17.370.302
10/8/2023 23,98 24,00 +2,13% 23,60 24,07 23,83 24,00 24,03 708 17.889.250
9/8/2023 24,78 23,50 -5,36% 23,50 24,92 23,88 23,50 23,60 1.455 34.979.372
8/8/2023 25,43 24,83 -2,24% 24,60 25,43 24,83 24,82 24,83 849 20.622.878
7/8/2023 25,87 25,40 -1,36% 25,15 25,88 25,44 25,37 25,40 855 17.722.545
4/8/2023 26,04 25,75 -0,58% 25,75 26,29 26,02 25,75 25,90 619 13.701.894
3/8/2023 26,16 25,90 -0,96% 25,75 26,30 26,01 25,90 25,94 619 15.000.828
2/8/2023 26,28 26,15 -0,80% 25,86 26,34 26,06 26,14 26,16 582 13.897.697
1/8/2023 26,36 26,36 +0,80% 26,05 26,49 26,31 26,29 26,39 627 14.019.965
31/7/2023 25,62 26,15 +2,19% 25,62 26,28 26,07 26,15 26,22 550 13.915.282
28/7/2023 25,71 25,59 -0,20% 25,10 25,79 25,47 25,59 25,80 603 11.429.798
27/7/2023 26,02 25,64 -1,08% 25,40 26,02 25,62 25,64 25,69 541 11.922.933
26/7/2023 26,12 25,92 -0,61% 25,65 26,42 25,97 25,87 25,97 661 13.375.964
25/7/2023 25,51 26,08 +3,49% 25,51 26,27 26,09 26,08 26,10 562 14.498.077
24/7/2023 24,94 25,20 +1,04% 24,77 25,50 25,27 25,20 25,48 533 13.737.954
21/7/2023 25,01 24,94 -0,24% 24,58 25,14 24,79 24,88 24,94 586 12.993.465
20/7/2023 24,82 25,00 +0,60% 24,82 25,30 25,11 24,98 25,04 473 10.018.550
19/7/2023 25,00 24,85 -0,96% 24,65 25,15 24,85 24,85 24,86 529 9.696.737
18/7/2023 24,81 25,09 +0,97% 24,73 25,20 25,00 25,08 25,09 424 9.057.852
17/7/2023 25,00 24,85 -0,60% 24,40 25,00 24,69 24,85 24,88 571 12.405.318
14/7/2023 25,00 25,00 +0,81% 24,70 25,22 24,91 24,87 25,00 508 10.935.785
13/7/2023 24,58 24,80 +1,06% 24,58 25,20 25,01 24,80 24,90 460 11.129.150
12/7/2023 24,37 24,54 +0,70% 24,24 24,75 24,57 24,54 24,62 412 9.697.741
11/7/2023 24,45 24,37 +0,66% 24,05 24,45 24,23 24,21 24,37 483 12.536.629
10/7/2023 23,93 24,21 +2,11% 23,61 24,50 24,04 24,22 24,29 779 17.677.275
7/7/2023 23,39 23,71 +1,98% 23,18 24,05 23,72 23,71 23,98 558 13.776.403
6/7/2023 23,60 23,25 -1,27% 22,88 23,75 23,18 23,25 23,30 643 14.426.806
5/7/2023 23,44 23,55 +0,47% 23,22 23,55 23,43 23,46 23,55 504 12.130.117
4/7/2023 23,53 23,44 -0,04% 23,22 23,54 23,37 23,25 23,45 533 10.985.528
3/7/2023 22,69 23,45 +2,85% 22,64 23,48 23,27 23,44 23,45 646 14.720.310
30/6/2023 22,84 22,80 +0,71% 22,52 23,00 22,71 22,65 22,80 691 13.090.309
29/6/2023 22,53 22,64 +0,49% 22,32 22,85 22,74 22,64 22,74 589 15.299.472
28/6/2023 22,65 22,53 -0,66% 22,35 22,97 22,57 22,51 22,53 485 12.030.409
27/6/2023 22,69 22,68 -0,61% 22,53 22,94 22,68 22,65 22,75 490 9.650.538
26/6/2023 22,73 22,82 +1,33% 22,35 22,82 22,56 22,65 22,82 652 15.410.210
23/6/2023 22,55 22,52 -0,40% 22,17 22,60 22,39 22,42 22,52 726 16.202.088
22/6/2023 22,93 22,61 -1,27% 22,23 23,09 22,46 22,53 22,61 905 19.305.589
21/6/2023 23,08 22,90 -1,08% 22,69 23,27 22,87 22,90 22,91 725 18.540.855
20/6/2023 23,50 23,15 -1,66% 22,72 23,69 22,99 22,98 23,15 1.111 23.554.084
19/6/2023 23,30 23,54 +1,51% 23,04 23,54 23,29 23,47 23,54 711 17.292.715
16/6/2023 22,95 23,19 +0,83% 22,84 23,26 23,04 23,10 23,19 549 10.240.036
15/6/2023 23,12 23,00 -0,35% 22,89 23,40 23,06 23,00 23,04 727 15.516.751
14/6/2023 22,68 23,08 +2,71% 22,48 23,17 22,99 23,00 23,08 541 13.365.977
13/6/2023 22,75 22,47 +0,22% 22,46 22,80 22,63 22,47 22,54 623 13.448.062
12/6/2023 22,98 22,42 -0,13% 22,20 22,98 22,51 22,42 22,57 884 20.880.318
9/6/2023 22,33 22,45 +0,58% 22,30 22,97 22,66 22,45 22,60 657 20.826.602
7/6/2023 22,25 22,32 +0,86% 22,02 22,37 22,18 22,32 22,33 760 15.498.546
6/6/2023 22,15 22,13 -0,09% 21,95 22,28 22,17 22,13 22,25 588 13.344.696
5/6/2023 22,00 22,15 +1,84% 21,90 22,15 22,03 22,09 22,15 640 16.611.521
2/6/2023 21,55 21,75 +2,11% 21,51 21,99 21,85 21,75 21,90 485 9.012.082
1/6/2023 21,23 21,30 +0,33% 20,99 21,50 21,23 21,30 21,34 471 10.004.627
31/5/2023 21,11 21,23 +0,76% 20,90 21,23 21,03 21,16 21,23 669 11.918.369
30/5/2023 21,39 21,07 -1,63% 20,94 21,60 21,13 21,07 21,12 959 20.541.435
29/5/2023 21,68 21,42 -0,74% 21,36 21,94 21,58 21,39 21,47 1.070 19.997.996
26/5/2023 21,94 21,58 +0,65% 21,44 22,09 21,84 21,58 21,62 667 13.625.441
25/5/2023 21,44 21,44 -0,28% 21,28 21,88 21,55 21,37 21,44 751 13.694.515
24/5/2023 21,77 21,50 -2,14% 21,35 21,77 21,53 21,40 21,50 633 13.149.026
23/5/2023 22,00 21,97 +1,01% 21,76 22,06 21,93 21,85 21,97 459 10.451.489
22/5/2023 21,50 21,75 +0,42% 21,35 22,00 21,73 21,75 21,96 569 13.850.479
19/5/2023 21,70 21,66 -0,09% 21,38 21,70 21,52 21,55 21,66 725 14.568.107
18/5/2023 21,52 21,68 +0,42% 21,17 21,68 21,50 21,61 21,68 494 9.989.414
17/5/2023 21,00 21,59 +2,91% 21,00 21,72 21,46 21,52 21,59 498 9.354.783
16/5/2023 21,49 20,98 -4,42% 20,85 21,95 21,16 20,98 21,02 1.136 24.080.799
15/5/2023 22,00 21,95 +1,11% 21,90 22,42 22,08 21,92 21,95 1.003 23.561.806
12/5/2023 21,90 21,71 -0,18% 21,45 21,91 21,75 21,71 21,83 694 15.870.359
11/5/2023 21,68 21,75 +0,88% 21,30 21,92 21,50 21,79 21,83 776 19.676.621
10/5/2023 22,19 21,56 -2,58% 21,40 22,20 21,66 21,56 21,60 1.053 23.901.803
9/5/2023 22,32 22,13 -0,41% 21,67 22,32 22,08 22,04 22,20 834 20.650.721
8/5/2023 22,22 22,22 +1,93% 21,89 22,52 22,21 22,21 22,22 735 16.700.908
5/5/2023 21,60 21,80 +1,40% 21,40 22,18 21,72 21,80 22,02 550 11.525.578
4/5/2023 22,29 21,50 -3,33% 21,31 22,60 21,74 21,35 21,50 861 21.366.717
3/5/2023 22,24 22,24 +1,32% 21,43 22,46 21,79 22,17 22,24 668 14.879.842
2/5/2023 22,24 21,95 -1,26% 21,72 22,48 22,02 21,95 22,02 712 12.823.858
28/4/2023 22,13 22,23 +1,14% 21,73 22,48 22,16 22,23 22,45 450 8.803.846
27/4/2023 21,49 21,98 +1,62% 21,20 21,98 21,60 21,75 21,98 398 7.853.798
26/4/2023 21,60 21,63 +0,09% 21,25 22,00 21,46 21,41 21,63 504 12.323.753
25/4/2023 22,33 21,61 -3,09% 21,61 22,50 21,84 21,61 21,74 501 10.475.101
24/4/2023 22,37 22,30 -1,59% 22,13 22,50 22,36 22,43 22,49 422 9.395.982
20/4/2023 22,67 22,66 +0,04% 22,37 22,90 22,66 22,66 22,73 292 5.080.441
19/4/2023 22,70 22,65 +0,04% 22,10 22,80 22,33 22,40 22,65 405 7.664.672
18/4/2023 22,87 22,64 +0,98% 22,26 22,98 22,55 22,64 22,66 378 6.261.490
17/4/2023 22,65 22,42 -1,97% 22,42 23,13 22,69 22,42 22,62 495 10.366.181
14/4/2023 22,81 22,87 +0,40% 22,48 22,99 22,73 22,80 22,87 367 9.846.084
13/4/2023 23,00 22,78 -2,02% 22,73 23,29 22,95 22,78 23,10 310 9.353.277
12/4/2023 23,10 23,25 +0,65% 22,87 23,34 23,14 23,02 23,25 364 9.556.168
11/4/2023 22,20 23,10 +4,05% 22,15 23,10 22,88 22,86 23,10 399 10.271.572
10/4/2023 21,85 22,20 +2,35% 21,58 22,57 22,24 22,15 22,34 412 9.252.081
6/4/2023 21,45 21,69 +1,17% 21,20 21,90 21,52 21,42 21,69 376 8.656.942
5/4/2023 22,30 21,44 -2,32% 21,29 22,30 21,53 21,44 21,64 508 11.827.658
4/4/2023 22,47 21,95 -0,32% 21,95 22,48 22,14 21,95 22,12 379 7.611.869
3/4/2023 22,33 22,02 -1,92% 21,98 22,56 22,30 22,02 22,28 419 10.070.641
31/3/2023 22,51 22,45 -0,44% 22,21 23,00 22,53 22,44 22,46 365 7.223.675
30/3/2023 21,88 22,55 +4,35% 21,76 22,63 22,22 22,47 22,59 392 6.845.781
29/3/2023 21,61 21,61 -1,41% 21,29 22,19 21,69 21,61 21,80 347 6.464.259
28/3/2023 21,54 21,92 +0,55% 21,38 22,20 21,81 21,55 21,92 345 7.479.532
27/3/2023 21,65 21,80 +1,68% 21,25 21,99 21,61 21,49 21,80 467 9.631.683
24/3/2023 21,35 21,44 -0,46% 21,29 21,81 21,56 21,44 21,74 380 8.459.192
23/3/2023 21,80 21,54 -0,65% 21,08 22,32 21,78 21,26 21,54 584 11.760.475
22/3/2023 21,85 21,68 -5,98% 21,26 22,65 21,63 21,68 22,07 445 9.436.464
21/3/2023 22,90 23,06 +1,41% 22,67 23,14 22,94 22,80 23,06 369 9.677.810
20/3/2023 22,65 22,74 -0,18% 22,45 22,83 22,64 22,70 22,74 333 7.225.823
17/3/2023 22,86 22,78 -1,81% 22,48 23,14 22,71 22,60 22,78 326 6.198.482
16/3/2023 22,80 23,20 +3,02% 22,30 23,20 22,77 22,78 23,20 365 7.116.247
15/3/2023 23,68 22,52 -5,30% 22,04 23,68 22,61 22,52 22,83 680 14.185.607
14/3/2023 23,32 23,78 +1,19% 23,32 23,93 23,66 23,78 23,80 408 9.803.180
13/3/2023 23,40 23,50 -0,38% 23,12 23,70 23,38 23,40 23,50 609 16.855.713
10/3/2023 24,12 23,59 -1,71% 23,44 24,30 23,78 23,44 23,59 631 13.253.737
9/3/2023 24,64 24,00 -2,40% 23,96 24,79 24,30 24,00 24,15 640 12.316.662
8/3/2023 24,69 24,59 +1,61% 24,40 24,85 24,64 24,59 24,72 400 9.934.874
7/3/2023 25,01 24,20 -1,35% 24,19 25,01 24,54 24,20 24,25 571 13.165.362
6/3/2023 25,31 24,53 -2,85% 24,44 25,64 24,92 24,63 24,66 728 18.829.832
3/3/2023 25,40 25,25 +0,52% 24,77 25,66 25,21 25,25 25,34 422 10.550.934
2/3/2023 25,19 25,12 +1,74% 24,85 25,49 25,05 24,93 25,20 434 9.399.194
1/3/2023 24,15 24,69 +1,60% 24,15 25,25 24,70 24,64 25,01 499 12.264.861
28/2/2023 24,00 24,30 +1,63% 23,76 24,49 24,22 24,29 24,40 342 6.781.600
27/2/2023 24,07 23,91 +1,36% 23,33 24,17 23,87 23,91 24,05 421 9.593.701
24/2/2023 23,65 23,59 -1,67% 23,48 24,08 23,69 23,59 23,72 360 8.022.628
23/2/2023 23,78 23,99 +0,80% 23,51 24,15 23,80 23,79 23,99 406 8.544.720
22/2/2023 23,89 23,80 -1,86% 23,30 24,27 23,77 23,52 23,80 395 7.867.754
17/2/2023 24,40 24,25 -1,02% 23,85 24,41 24,15 24,00 24,26 357 6.929.624
16/2/2023 24,16 24,50 +1,41% 24,06 24,60 24,39 24,30 24,50 335 7.300.689
15/2/2023 24,24 24,16 -1,55% 23,98 24,49 24,22 24,10 24,16 388 8.629.316
14/2/2023 24,06 24,54 +0,78% 23,75 24,57 24,12 24,26 24,54 448 10.447.971
13/2/2023 23,97 24,35 +2,74% 23,21 24,36 23,87 24,18 24,35 521 14.546.762
10/2/2023 24,05 23,70 -1,66% 23,54 24,44 23,90 23,70 23,96 605 14.627.182
9/2/2023 26,08 24,10 -6,99% 24,06 26,08 24,76 24,10 24,53 846 20.994.356
8/2/2023 26,01 25,91 -1,22% 25,91 26,30 26,07 25,90 25,91 318 8.999.544
7/2/2023 25,78 26,23 +1,31% 25,38 26,30 25,93 25,93 26,23 374 8.469.791
6/2/2023 25,70 25,89 -0,12% 25,24 26,03 25,63 25,76 25,89 491 10.375.469
3/2/2023 26,06 25,92 +1,41% 25,51 26,40 26,01 25,52 25,92 348 8.214.313
2/2/2023 26,78 25,56 -4,27% 25,56 26,79 25,99 25,56 25,83 518 13.394.259

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.