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.

GGBR4 - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,60 17,91 +2,17% 17,50 17,93 17,82 17,89 17,92 21.214 17.970.339.500
20/1/2025 17,29 17,53 +0,92% 17,11 17,61 17,40 17,52 17,54 13.974 10.584.975.600
17/1/2025 17,40 17,37 +0,64% 17,17 17,50 17,34 17,34 17,38 26.606 22.257.286.400
16/1/2025 17,61 17,26 -2,21% 16,99 17,64 17,21 17,25 17,26 23.875 22.835.185.300
15/1/2025 17,22 17,65 +3,40% 17,22 17,68 17,49 17,60 17,65 23.318 19.317.062.300
14/1/2025 17,04 17,07 +0,47% 16,84 17,22 16,99 17,05 17,07 19.297 20.721.909.600
13/1/2025 16,82 16,99 +1,13% 16,51 17,07 16,90 16,99 17,02 25.548 21.854.682.400
10/1/2025 17,12 16,80 -1,75% 16,66 17,22 16,82 16,75 16,80 33.427 29.136.766.200
9/1/2025 17,54 17,10 -2,84% 17,10 17,64 17,30 17,09 17,10 23.597 24.740.604.300
8/1/2025 17,82 17,60 -1,90% 17,56 18,09 17,70 17,60 17,64 25.529 23.032.110.200
7/1/2025 18,14 17,94 -0,50% 17,85 18,57 18,10 17,93 17,94 23.795 21.964.892.800
6/1/2025 17,60 18,03 +4,10% 17,40 18,29 18,00 18,03 18,09 36.543 35.247.747.900
3/1/2025 17,81 17,32 -3,29% 17,32 17,87 17,47 17,32 17,38 29.029 22.307.274.500
2/1/2025 18,09 17,91 -1,27% 17,76 18,17 17,95 17,90 17,94 24.571 17.036.577.700
30/12/2024 18,35 18,14 -1,09% 18,10 18,46 18,19 18,13 18,20 22.330 17.019.326.100
27/12/2024 18,73 18,34 -1,98% 18,23 18,74 18,35 18,32 18,34 17.344 14.108.829.800
26/12/2024 18,76 18,71 -0,27% 18,56 18,88 18,73 18,69 18,73 31.851 23.808.534.900
23/12/2024 19,28 18,76 -2,55% 18,72 19,28 18,87 18,75 18,79 21.310 21.359.140.400
20/12/2024 19,31 19,25 -0,62% 18,89 19,40 19,20 19,22 19,26 27.400 53.290.402.500
19/12/2024 19,61 19,37 -1,27% 19,29 19,85 19,46 19,37 19,43 35.525 37.609.740.600
18/12/2024 20,22 19,62 -3,73% 19,52 20,41 19,89 19,62 19,64 52.971 46.574.562.100
17/12/2024 20,20 20,38 +1,24% 20,00 20,46 20,30 20,37 20,38 38.528 47.064.451.000
16/12/2024 20,10 20,13 +0,65% 19,89 20,21 20,09 20,13 20,14 22.278 23.736.955.000
13/12/2024 20,49 20,00 -2,91% 19,85 20,65 20,15 19,99 20,00 26.467 35.048.727.400
12/12/2024 20,78 20,60 -1,90% 20,49 20,94 20,65 20,60 20,62 24.388 28.317.297.100
11/12/2024 21,11 21,00 -0,19% 20,68 21,23 20,91 21,00 21,01 21.663 23.603.619.900
10/12/2024 21,15 21,04 -0,52% 20,99 21,20 21,07 21,01 21,05 15.161 14.626.389.400
9/12/2024 20,75 21,15 +3,32% 20,70 21,30 21,12 21,12 21,16 21.574 27.000.904.000
6/12/2024 20,78 20,47 -1,82% 20,45 21,01 20,62 20,45 20,47 22.191 20.473.985.100
5/12/2024 20,91 20,85 +0,14% 20,59 20,96 20,79 20,85 20,87 14.901 17.734.318.100
4/12/2024 20,82 20,82 -0,24% 20,52 21,00 20,76 20,80 20,82 16.348 31.788.380.300
3/12/2024 20,55 20,87 +1,90% 20,48 20,96 20,81 20,86 20,90 20.194 22.434.593.400
2/12/2024 20,24 20,48 +0,89% 20,15 20,55 20,42 20,47 20,49 26.934 30.509.890.200
29/11/2024 20,25 20,30 +0,25% 20,10 20,46 20,25 20,30 20,35 29.012 32.150.966.100
28/11/2024 20,11 20,25 +0,60% 20,03 20,49 20,33 20,25 20,29 27.087 28.185.175.500
27/11/2024 20,07 20,13 +0,90% 19,88 20,35 20,16 20,13 20,14 24.691 29.769.691.600
26/11/2024 20,21 19,95 -1,77% 19,87 20,28 20,00 19,95 19,99 23.684 23.928.677.500
25/11/2024 19,75 20,31 +2,63% 19,65 20,31 20,16 20,20 20,31 19.988 38.251.132.200
22/11/2024 19,78 19,79 +0,41% 19,57 19,85 19,71 19,79 19,80 19.663 15.615.993.600
21/11/2024 19,46 19,71 +0,41% 19,36 19,87 19,69 19,71 19,73 30.961 34.453.968.400
19/11/2024 19,55 19,63 -1,55% 19,31 19,73 19,57 19,60 19,63 24.730 25.260.377.700
18/11/2024 20,06 19,94 -0,45% 19,75 20,17 19,94 19,93 19,94 31.642 32.675.923.100
14/11/2024 19,71 20,03 +1,21% 19,66 20,09 19,94 20,00 20,03 23.561 26.399.449.700
13/11/2024 19,55 19,79 +0,56% 19,37 19,89 19,69 19,77 19,80 20.814 19.966.098.600
12/11/2024 20,30 19,68 -3,77% 19,62 20,31 19,81 19,67 19,68 25.999 36.027.286.700
11/11/2024 20,25 20,45 -0,05% 20,02 20,47 20,30 20,44 20,45 24.189 23.758.147.700
8/11/2024 20,07 20,46 -0,20% 19,93 20,46 20,17 20,45 20,47 34.470 37.612.683.000
7/11/2024 19,80 20,50 +2,71% 19,72 20,67 20,29 20,50 20,55 38.798 51.306.979.500
6/11/2024 19,00 19,96 +9,61% 18,90 19,98 19,53 19,93 19,97 67.550 88.547.406.500
5/11/2024 18,25 18,21 -0,11% 18,06 18,40 18,21 18,20 18,21 23.570 27.446.263.700
4/11/2024 18,53 18,23 +0,16% 18,11 18,53 18,24 18,23 18,24 19.481 19.955.715.500
1/11/2024 18,24 18,20 -0,55% 18,02 18,30 18,16 18,18 18,22 15.424 13.862.602.200
31/10/2024 18,30 18,30 -0,65% 18,19 18,53 18,28 18,30 18,31 11.099 12.379.626.300
30/10/2024 18,48 18,42 -0,32% 18,33 18,56 18,40 18,41 18,42 15.499 13.878.575.200
29/10/2024 18,32 18,48 +1,09% 18,19 18,53 18,40 18,46 18,48 13.697 15.249.145.700
28/10/2024 18,11 18,28 +1,61% 18,09 18,35 18,25 18,25 18,28 12.833 11.055.706.600
25/10/2024 17,99 17,99 +0,39% 17,89 18,23 18,01 17,95 17,99 15.835 13.607.006.900
24/10/2024 17,95 17,92 -0,22% 17,83 18,04 17,91 17,91 17,93 13.428 13.676.340.200
23/10/2024 18,05 17,96 -1,16% 17,91 18,15 18,01 17,95 18,00 20.166 17.181.835.400
22/10/2024 18,15 18,17 -0,93% 18,02 18,23 18,14 18,15 18,17 18.482 17.697.551.900
21/10/2024 18,44 18,34 -0,33% 18,30 18,51 18,37 18,31 18,34 19.293 19.544.781.600
18/10/2024 18,38 18,40 +1,15% 18,32 18,61 18,42 18,40 18,42 25.845 25.062.851.600
17/10/2024 18,13 18,19 -0,38% 17,98 18,26 18,14 18,19 18,20 21.526 30.214.561.500
16/10/2024 18,35 18,26 -0,44% 18,19 18,53 18,30 18,26 18,29 24.643 26.122.767.000
15/10/2024 18,30 18,34 -0,65% 18,26 18,50 18,35 18,33 18,36 25.869 25.784.867.600
14/10/2024 18,31 18,46 +0,16% 18,12 18,57 18,34 18,46 18,52 23.667 31.615.114.200
11/10/2024 19,09 18,43 -3,76% 18,28 19,14 18,56 18,43 18,46 45.944 77.497.545.700
10/10/2024 19,11 19,15 +0,21% 19,00 19,35 19,19 19,14 19,16 15.304 15.096.259.600
9/10/2024 18,94 19,11 +0,16% 18,86 19,30 19,15 19,11 19,13 24.329 17.613.625.200
8/10/2024 18,98 19,08 -1,75% 18,85 19,19 19,08 19,07 19,13 19.706 21.544.888.500
7/10/2024 19,28 19,42 +1,25% 18,99 19,47 19,32 19,41 19,43 18.292 22.135.657.800
4/10/2024 18,81 19,18 +1,75% 18,76 19,28 19,13 19,16 19,18 17.025 15.607.242.400
3/10/2024 19,07 18,85 -2,68% 18,78 19,20 18,90 18,81 18,85 21.256 18.977.193.800
2/10/2024 19,27 19,37 +1,25% 19,23 19,68 19,48 19,36 19,38 24.581 34.910.981.100
1/10/2024 19,21 19,13 +0,16% 19,06 19,30 19,18 19,11 19,19 27.834 22.387.406.100
30/9/2024 19,07 19,10 +0,63% 19,05 19,32 19,15 19,09 19,11 20.912 24.359.638.900
26/9/2024 18,61 18,98 +3,89% 18,54 19,08 18,88 18,97 18,98 21.739 24.727.918.500
25/9/2024 18,49 18,27 -1,14% 18,17 18,54 18,27 18,24 18,27 10.125 12.557.878.100
24/9/2024 18,22 18,48 +4,17% 18,10 18,65 18,44 18,48 18,49 30.452 31.165.469.300
23/9/2024 17,92 17,74 -1,72% 17,63 18,02 17,74 17,73 17,75 17.482 17.182.356.000
20/9/2024 18,34 18,05 -2,17% 17,99 18,40 18,11 18,05 18,06 27.245 33.873.986.700
19/9/2024 18,54 18,45 +0,16% 18,43 18,76 18,52 18,44 18,47 10.856 13.784.550.500
18/9/2024 18,30 18,42 -0,54% 18,30 18,63 18,44 18,40 18,42 28.683 43.426.271.600
17/9/2024 18,38 18,52 +0,22% 18,22 18,52 18,37 18,51 18,52 22.297 20.845.378.300
16/9/2024 18,75 18,48 -1,70% 18,43 18,82 18,52 18,48 18,51 18.238 18.637.418.800
13/9/2024 18,70 18,80 +1,08% 18,61 18,95 18,78 18,79 18,84 18.583 20.666.962.100
12/9/2024 18,64 18,60 +0,16% 18,43 18,69 18,56 18,58 18,60 13.187 16.953.128.000
11/9/2024 18,59 18,57 +0,43% 18,39 18,82 18,55 18,56 18,57 17.811 20.701.111.300
10/9/2024 18,50 18,49 -0,05% 18,23 18,59 18,40 18,49 18,50 17.513 19.981.558.500
9/9/2024 18,27 18,50 +1,82% 18,25 18,78 18,56 18,50 18,51 20.657 19.033.169.000
6/9/2024 18,32 18,17 -1,25% 18,05 18,47 18,28 18,17 18,23 20.110 31.812.285.700
5/9/2024 18,17 18,40 +0,88% 18,14 18,46 18,33 18,39 18,40 15.421 18.076.534.000
4/9/2024 17,82 18,24 +3,05% 17,80 18,37 18,21 18,24 18,26 18.944 22.691.822.100
3/9/2024 18,18 17,70 -3,38% 17,70 18,25 17,86 17,70 17,73 19.396 24.264.117.500
2/9/2024 18,18 18,32 +0,11% 18,11 18,39 18,29 18,30 18,33 10.675 8.432.440.700
30/8/2024 18,34 18,30 -0,92% 18,17 18,42 18,28 18,30 18,32 18.877 39.594.594.300
29/8/2024 18,46 18,47 +2,27% 18,28 18,59 18,47 18,45 18,49 22.471 24.236.271.900
28/8/2024 18,15 18,06 -1,15% 17,85 18,25 18,00 18,05 18,07 11.657 11.304.059.200
27/8/2024 18,47 18,27 -0,81% 18,27 18,47 18,33 18,27 18,28 11.997 10.224.722.000
26/8/2024 18,48 18,42 +0,77% 18,29 18,58 18,46 18,40 18,42 10.495 9.555.253.600
23/8/2024 18,25 18,28 0,00% 18,14 18,49 18,35 18,28 18,35 19.176 14.802.075.800
22/8/2024 18,44 18,28 -0,81% 18,07 18,48 18,22 18,26 18,28 16.073 14.859.697.600
21/8/2024 17,90 18,43 +3,83% 17,81 18,47 18,25 18,42 18,43 25.813 26.174.119.100
20/8/2024 17,66 17,75 +0,57% 17,36 17,75 17,59 17,72 17,76 20.656 17.411.073.900
19/8/2024 17,35 17,65 +2,50% 17,28 17,72 17,57 17,64 17,66 22.845 17.575.387.200
16/8/2024 17,48 17,22 -1,03% 17,18 17,48 17,24 17,22 17,24 5.729 14.951.955.900
15/8/2024 17,40 17,40 0,00% 17,29 17,57 17,42 17,39 17,40 177 17.502.298.700
14/8/2024 17,45 17,40 -0,63% 17,33 17,51 17,40 17,40 17,41 9.476 17.197.113.000
13/8/2024 17,66 17,51 -0,51% 17,48 17,79 17,55 17,50 17,52 8.667 15.280.444.600
12/8/2024 17,53 17,60 +0,51% 17,52 17,72 17,61 17,60 17,61 8.872 19.970.196.400
9/8/2024 17,54 17,51 +0,75% 17,44 17,62 17,50 17,51 17,52 3.113 18.352.208.800
8/8/2024 17,14 17,38 +1,46% 17,10 17,43 17,29 17,37 17,40 4.505 16.173.468.400
7/8/2024 17,29 17,13 -0,41% 17,05 17,45 17,18 17,12 17,14 3.796 18.407.253.700
6/8/2024 17,22 17,20 -0,12% 16,89 17,35 17,14 17,19 17,20 9.786 15.682.255.200
5/8/2024 17,08 17,22 -0,63% 16,82 17,37 17,15 17,20 17,22 692 24.893.429.800
2/8/2024 18,18 17,33 -4,62% 17,33 18,36 17,63 17,32 17,33 3.457 30.374.904.100
1/8/2024 18,25 18,17 -0,49% 18,07 18,78 18,32 18,16 18,19 6.003 34.863.666.300
31/7/2024 18,02 18,26 +1,28% 18,00 18,37 18,27 18,25 18,26 4.249 15.827.911.000
30/7/2024 18,03 18,03 -0,50% 17,80 18,16 17,97 18,02 18,08 2.129 12.943.607.100
29/7/2024 18,40 18,12 -1,09% 17,99 18,40 18,13 18,11 18,12 5.291 18.011.630.300
26/7/2024 18,12 18,32 0,00% 17,93 18,39 18,15 18,31 18,32 514 21.462.276.000
25/7/2024 17,82 18,32 +2,06% 17,78 18,48 18,23 18,32 18,33 2.794 24.762.823.700
24/7/2024 18,04 17,95 -0,50% 17,61 18,13 17,81 17,95 17,96 4.155 26.948.191.900
23/7/2024 18,79 18,04 -4,50% 17,94 18,79 18,14 18,03 18,04 4.833 35.492.539.000
22/7/2024 18,87 18,89 +0,53% 18,77 18,96 18,87 18,89 18,95 2.322 11.155.627.600
19/7/2024 18,63 18,79 +0,59% 18,61 18,87 18,76 18,79 18,81 361 14.408.526.000
18/7/2024 18,96 18,68 -1,79% 18,65 19,04 18,79 18,68 18,70 4.844 13.267.988.300
17/7/2024 19,00 19,02 +0,11% 18,79 19,13 19,00 19,01 19,02 8.887 16.962.640.200
16/7/2024 18,45 19,00 +2,15% 18,40 19,00 18,76 18,95 19,00 8.546 20.094.320.600
15/7/2024 18,27 18,60 +1,81% 18,16 18,69 18,52 18,59 18,58 9.128 13.830.961.000
12/7/2024 18,16 18,27 +0,83% 18,06 18,35 18,23 18,26 18,29 9.714 8.104.483.300
11/7/2024 17,93 18,12 +1,34% 17,90 18,19 18,11 18,10 18,13 4.260 10.786.027.600
10/7/2024 17,95 17,88 -0,17% 17,74 17,97 17,81 17,87 17,89 7.314 8.881.530.200
9/7/2024 17,79 17,91 +0,62% 17,57 17,94 17,78 17,87 17,91 1.348 10.027.293.600
8/7/2024 17,91 17,80 -1,11% 17,70 18,08 17,79 17,79 17,80 5.779 12.809.043.100
5/7/2024 18,28 18,00 -1,32% 17,75 18,28 17,96 18,00 18,01 9.934 19.822.578.100
4/7/2024 18,47 18,24 -0,55% 18,18 18,50 18,30 18,24 18,27 4.092 11.622.734.900
3/7/2024 18,63 18,34 -0,76% 18,28 18,84 18,54 18,33 18,34 4.125 21.396.834.400
2/7/2024 18,37 18,48 +0,87% 18,33 18,58 18,48 18,46 18,48 7.992 18.056.043.500
1/7/2024 18,41 18,32 -0,33% 18,13 18,50 18,27 18,30 18,33 6.610 12.849.995.900
28/6/2024 18,21 18,38 +0,66% 18,16 18,47 18,32 18,37 18,40 5.444 20.686.759.800
27/6/2024 18,22 18,26 +0,27% 18,03 18,35 18,22 18,25 18,26 6.285 12.841.318.600
26/6/2024 17,80 18,21 +2,07% 17,75 18,21 18,09 18,19 18,21 1.599 18.351.262.700
25/6/2024 17,76 17,84 -0,06% 17,64 17,94 17,79 17,83 17,84 5.739 13.859.268.400
24/6/2024 17,67 17,85 +0,62% 17,63 17,96 17,84 17,85 17,87 6.213 15.232.666.300
21/6/2024 17,28 17,74 +1,95% 17,21 17,83 17,65 17,74 17,75 4.763 31.264.646.000
20/6/2024 17,30 17,40 +0,99% 17,29 17,71 17,47 17,40 17,41 7.871 22.967.010.500
19/6/2024 16,89 17,23 +1,47% 16,83 17,34 17,10 17,23 17,25 1.743 10.011.248.200
18/6/2024 16,89 16,98 +0,53% 16,84 17,13 16,96 16,92 16,98 3.309 10.971.511.600
17/6/2024 16,89 16,89 -0,65% 16,68 16,95 16,80 16,88 16,90 4.263 12.300.425.600
14/6/2024 17,22 17,00 -1,90% 16,87 17,22 16,98 16,99 17,00 7.486 18.666.945.100
13/6/2024 17,29 17,33 -0,23% 17,24 17,59 17,36 17,33 17,34 6.244 17.658.526.600
12/6/2024 17,35 17,37 +0,70% 17,16 17,57 17,37 17,35 17,26 3.466 39.080.403.500
11/6/2024 16,85 17,25 +2,37% 16,78 17,27 17,14 17,25 17,26 495 24.324.872.300
10/6/2024 17,01 16,85 -0,71% 16,85 17,08 16,93 16,85 16,92 1.826 9.139.224.900
7/6/2024 17,17 16,97 -1,79% 16,91 17,19 17,00 16,99 16,97 4.783 13.649.362.500
6/6/2024 17,33 17,28 +0,17% 17,17 17,49 17,33 17,40 17,30 7.416 17.554.068.600
5/6/2024 17,45 17,25 -0,81% 17,18 17,51 17,29 17,24 17,25 6.038 14.556.315.200
4/6/2024 17,44 17,39 -1,14% 17,17 17,52 17,33 17,38 17,40 3.084 16.799.751.100
3/6/2024 18,15 17,59 -2,87% 17,52 18,16 17,68 17,59 17,60 5.753 23.213.407.200
31/5/2024 18,18 18,11 -0,71% 17,96 18,31 18,10 18,08 18,12 8.416 37.610.264.600
29/5/2024 18,35 18,24 -1,25% 18,05 18,45 18,19 18,22 18,25 9.818 18.439.817.600
28/5/2024 18,60 18,47 -0,22% 18,32 18,82 18,54 18,42 18,47 4.282 15.360.156.000
27/5/2024 18,62 18,51 -1,12% 18,19 18,67 18,38 18,50 18,53 2.943 15.645.203.400
24/5/2024 18,69 18,72 +1,46% 18,65 18,96 18,79 18,72 18,73 8.396 31.168.320.700
23/5/2024 18,52 18,45 -0,59% 18,21 18,53 18,36 18,41 18,45 8.661 20.755.162.900
22/5/2024 18,92 18,56 -2,06% 18,48 18,92 18,65 18,55 18,57 8.795 23.899.287.300
21/5/2024 19,39 18,95 -1,71% 18,84 19,41 19,09 18,94 18,95 9.334 41.984.408.500
20/5/2024 19,55 19,28 -1,38% 19,10 19,67 19,27 19,26 19,28 4.772 31.967.942.800
17/5/2024 20,03 19,55 -2,54% 19,55 20,24 19,72 19,54 19,58 8.125 25.518.627.700
16/5/2024 19,76 20,06 +1,06% 19,68 20,44 20,11 20,03 20,06 1.374 38.558.947.300
15/5/2024 19,30 19,85 +2,80% 19,27 19,92 19,63 19,84 19,86 3.024 35.267.348.800
14/5/2024 19,34 19,31 0,00% 19,28 19,63 19,40 19,31 19,32 2.269 20.077.231.200
13/5/2024 19,22 19,31 +0,89% 19,17 19,42 19,34 19,31 19,32 7.112 14.392.700.000
10/5/2024 19,39 19,14 -1,09% 19,01 19,41 19,14 19,13 19,15 6.910 16.547.953.400
9/5/2024 19,11 19,35 -0,51% 19,11 19,59 19,41 19,35 19,36 29 23.092.052.000
8/5/2024 19,21 19,45 +0,73% 18,94 19,46 19,34 19,40 19,45 7.152 14.102.059.400
7/5/2024 19,74 19,31 -1,68% 19,12 19,78 19,37 19,30 19,31 3.412 34.854.346.900
6/5/2024 19,79 19,64 -0,10% 19,60 20,14 19,77 19,63 19,65 2.670 33.534.286.400
3/5/2024 19,55 19,66 +5,53% 19,11 19,79 19,57 19,66 19,67 2.486 58.712.584.700
2/5/2024 18,43 18,63 +2,03% 18,34 18,75 18,56 18,58 18,66 3.597 16.762.122.300
30/4/2024 18,46 18,26 -1,83% 18,15 18,52 18,25 18,23 18,27 1.339 14.749.823.200
29/4/2024 18,70 18,60 -0,16% 18,45 18,74 18,60 18,60 18,61 4.811 14.378.871.000
26/4/2024 18,30 18,63 +2,19% 18,15 18,68 18,51 18,62 18,64 3.276 21.939.866.800
25/4/2024 18,24 18,23 -0,71% 18,01 18,34 18,20 18,21 18,24 2.899 22.612.310.600
24/4/2024 18,95 18,36 -2,50% 18,24 19,05 18,53 18,36 18,37 7.730 33.391.052.900
23/4/2024 19,20 18,83 -4,03% 18,81 19,26 18,96 18,83 18,86 2.828 48.723.473.100
22/4/2024 19,24 19,62 +2,08% 18,92 20,01 19,66 19,62 19,64 3.734 43.737.986.700
19/4/2024 18,71 19,22 +2,40% 18,64 19,24 19,00 19,15 19,22 2.872 30.477.923.700
18/4/2024 18,93 18,77 -16,61% 18,71 19,14 18,87 18,76 18,84 7.567 23.595.977.400
17/4/2024 22,99 22,51 +0,40% 22,47 23,20 22,70 22,51 22,55 2.156 24.689.933.000
16/4/2024 22,79 22,42 -2,90% 22,27 22,79 22,53 22,42 22,45 531 26.843.708.900
15/4/2024 22,87 23,09 +3,50% 22,70 23,47 23,12 23,09 23,10 702 58.955.810.100
12/4/2024 22,85 22,31 -2,45% 22,12 23,02 22,37 22,31 22,32 8.399 25.012.901.700
11/4/2024 22,85 22,87 +0,09% 22,62 22,95 22,78 22,86 22,88 5.935 10.938.511.600
10/4/2024 22,92 22,85 -0,65% 22,74 23,10 22,88 22,84 22,87 756 18.534.021.400
9/4/2024 23,32 23,00 -0,65% 22,67 23,35 22,95 22,97 23,00 9.348 30.521.701.800
8/4/2024 23,00 23,15 +1,80% 22,87 23,40 23,18 23,14 23,25 6.297 20.365.501.700
5/4/2024 23,10 22,74 -1,43% 22,44 23,21 22,74 22,73 22,75 4.691 22.734.726.900
4/4/2024 22,70 23,07 +1,76% 22,51 23,42 23,06 23,06 23,07 3.887 36.591.561.600
3/4/2024 22,44 22,67 +0,89% 22,23 22,67 22,49 22,65 22,67 2.755 20.739.300.400
2/4/2024 22,37 22,47 +0,76% 22,16 22,75 22,42 22,47 22,48 849 19.770.039.500
1/4/2024 22,30 22,30 +0,45% 22,11 22,49 22,33 22,30 22,32 9.318 19.411.952.900
28/3/2024 21,95 22,20 +1,05% 21,78 22,30 22,11 22,20 22,21 624 22.117.663.700
27/3/2024 21,47 21,97 +2,14% 21,34 22,14 21,93 21,97 21,99 5.328 19.108.775.200
26/3/2024 21,46 21,51 -0,28% 21,26 21,56 21,43 21,49 21,52 698 12.386.204.700
25/3/2024 21,57 21,57 -0,19% 21,42 21,72 21,56 21,53 21,57 602 12.940.048.400
22/3/2024 21,93 21,61 -2,00% 21,56 21,96 21,65 21,60 21,61 9.144 9.503.876.900
21/3/2024 21,78 22,05 +0,92% 21,67 22,19 22,00 22,04 22,07 6.423 18.421.588.900
20/3/2024 21,61 21,85 +0,88% 21,42 21,87 21,71 21,84 21,85 6.653 14.048.975.500
19/3/2024 21,60 21,66 +1,07% 21,48 21,75 21,64 21,63 21,67 3.708 18.733.192.200
18/3/2024 20,95 21,43 +3,13% 20,83 21,55 21,27 21,40 21,43 3.913 21.669.020.100
15/3/2024 20,99 20,78 -1,98% 20,67 21,25 20,83 20,77 20,80 9.894 35.035.783.300
14/3/2024 22,30 21,20 -3,02% 21,18 22,35 21,52 21,20 21,21 9.002 39.379.754.500
13/3/2024 21,47 21,86 +1,49% 21,36 22,21 21,91 21,85 21,88 1.406 35.420.061.100
12/3/2024 21,37 21,54 +1,65% 21,20 21,67 21,50 21,52 21,55 1.688 26.378.932.500
11/3/2024 21,02 21,19 -0,24% 21,00 21,44 21,26 21,18 21,22 4.120 14.145.662.400
8/3/2024 21,00 21,24 +0,85% 20,94 21,24 21,10 0,00 0,00 4.053 16.017.379.300
7/3/2024 21,38 21,06 -1,50% 21,01 21,45 21,12 21,05 21,12 9.865 17.299.210.400
6/3/2024 21,68 21,38 -1,34% 21,20 21,82 21,46 21,36 21,39 6.537 27.491.640.700
5/3/2024 21,79 21,67 -1,19% 21,53 21,92 21,71 21,66 21,68 6.241 24.621.441.000
4/3/2024 22,36 21,93 -2,23% 21,86 22,48 22,02 21,92 21,94 7.492 17.121.357.800
1/3/2024 21,58 22,43 +4,33% 21,58 22,43 22,14 22,40 22,44 8.056 57.860.285.300
29/2/2024 21,49 21,50 -0,23% 21,35 21,62 21,52 21,50 21,51 4.105 21.470.284.800
28/2/2024 21,60 21,55 -0,46% 21,25 21,66 21,47 21,53 21,55 3.157 12.883.593.600
27/2/2024 21,42 21,65 +2,12% 21,38 21,65 21,56 21,64 21,65 9.796 17.158.971.300
26/2/2024 21,40 21,20 -1,21% 21,04 21,42 21,21 21,19 21,21 7.033 18.912.330.500
23/2/2024 21,65 21,46 -0,88% 21,35 21,91 21,59 0,00 0,00 7.173 22.262.214.900
22/2/2024 21,87 21,65 -0,87% 21,48 21,97 21,72 21,63 21,66 1.187 26.092.341.100
21/2/2024 21,00 21,84 +2,06% 20,89 22,07 21,77 21,82 21,85 756 61.155.390.800
20/2/2024 21,06 21,40 +0,66% 21,04 21,40 21,28 21,38 21,40 3.970 21.502.531.500
19/2/2024 21,17 21,26 +0,24% 20,94 21,32 21,17 21,25 21,26 1.745 8.208.721.600
16/2/2024 20,87 21,21 +2,46% 20,76 21,40 21,18 21,20 21,22 3.492 41.128.533.300
15/2/2024 20,75 20,70 -0,19% 20,67 21,03 20,78 20,70 20,78 5.250 25.923.312.000
14/2/2024 20,90 20,74 -1,14% 20,65 20,94 20,73 20,73 20,75 3.037 14.052.530.400
9/2/2024 21,23 20,98 -1,73% 20,90 21,62 21,10 0,00 0,00 5.706 17.225.579.200
8/2/2024 21,77 21,35 -1,97% 21,30 22,00 21,45 21,35 21,36 5.175 13.255.124.300
7/2/2024 21,77 21,78 +0,23% 21,69 21,91 21,80 21,78 21,79 1.460 10.873.775.500
6/2/2024 21,35 21,73 +1,83% 21,30 21,88 21,68 21,73 21,78 7.416 18.069.019.600
5/2/2024 21,46 21,34 -0,61% 21,13 21,55 21,35 21,34 21,38 6.393 11.209.610.900
2/2/2024 21,52 21,47 +2,38% 21,20 21,71 21,44 21,46 21,52 9.053 24.451.891.300
1/2/2024 21,10 20,97 -0,33% 20,90 21,21 21,01 20,95 20,97 4.346 12.278.643.300
31/1/2024 21,13 21,04 -1,08% 21,01 21,42 21,17 21,03 21,04 2.446 22.898.440.000
30/1/2024 21,30 21,27 -0,42% 20,97 21,37 21,18 21,25 21,28 5.049 23.665.952.300
29/1/2024 21,85 21,36 -2,20% 21,26 21,93 21,43 21,36 21,40 2.363 19.072.189.200
26/1/2024 21,76 21,84 +0,28% 21,70 21,94 21,81 21,82 21,84 2.660 10.902.058.000
25/1/2024 21,77 21,78 +0,28% 21,42 21,94 21,68 21,78 21,80 5.088 18.508.550.500
24/1/2024 21,57 21,72 +2,31% 21,45 21,95 21,71 21,71 21,72 8.349 21.256.408.700
23/1/2024 21,13 21,23 +1,77% 20,89 21,39 21,22 21,22 21,25 7.759 16.259.967.900
22/1/2024 21,05 20,86 -1,00% 20,74 21,16 20,93 20,85 20,88 8.797 15.710.096.300
19/1/2024 20,96 21,07 +1,25% 20,81 21,25 21,06 21,06 21,09 1.007 22.589.594.100
18/1/2024 20,74 20,81 +1,22% 20,53 21,03 20,78 20,80 20,88 9.203 35.001.319.500
17/1/2024 20,60 20,56 -0,58% 20,52 20,88 20,62 20,56 20,62 6.852 18.899.098.400
16/1/2024 21,12 20,68 -2,82% 20,57 21,25 20,77 20,66 20,68 8.822 27.427.610.700
15/1/2024 21,25 21,28 -0,14% 21,05 21,32 21,20 21,24 21,28 1.739 10.664.740.900
12/1/2024 21,21 21,31 +0,52% 21,16 21,57 21,40 21,31 21,40 4.637 13.311.213.100
11/1/2024 21,50 21,20 -1,30% 21,20 21,64 21,30 21,20 21,21 2.315 22.291.603.300
10/1/2024 22,00 21,48 -2,98% 21,27 22,12 21,55 21,48 21,52 2.540 45.830.028.200
9/1/2024 23,23 22,14 -5,22% 22,14 23,46 22,55 22,14 22,23 1.338 36.069.725.100
8/1/2024 23,13 23,36 +0,86% 23,07 23,55 23,38 23,35 23,39 8.446 19.362.958.800
5/1/2024 23,04 23,16 +0,04% 22,81 23,17 23,05 23,14 23,16 9.311 16.498.351.500
4/1/2024 23,21 23,15 -0,52% 23,03 23,48 23,17 23,08 23,15 8.515 14.196.798.200
3/1/2024 23,48 23,27 -1,10% 23,22 23,57 23,36 23,27 23,30 6.114 14.347.833.500
2/1/2024 23,76 23,53 -0,97% 23,40 23,82 23,55 23,52 23,53 3.915 13.259.348.400
28/12/2023 23,45 23,76 +0,98% 23,44 23,76 23,69 23,67 23,77 8.709 10.375.482.600
27/12/2023 23,56 23,53 -0,30% 23,40 23,65 23,53 23,53 23,54 8.372 8.900.686.300
26/12/2023 23,70 23,60 -0,21% 23,55 23,72 23,60 23,60 23,62 5.129 4.721.756.600
22/12/2023 23,42 23,65 +1,07% 23,33 23,80 23,58 23,63 23,66 2.949 11.057.588.700
21/12/2023 22,93 23,40 +2,77% 22,91 23,59 23,31 23,32 23,41 7.274 17.768.388.200
20/12/2023 22,88 22,77 -0,83% 22,72 23,24 22,91 22,76 22,79 5.442 14.423.674.900
19/12/2023 23,13 22,96 -2,46% 22,85 23,45 23,04 22,95 22,96 8.630 28.262.200.900
18/12/2023 23,76 23,54 +1,33% 23,38 24,15 23,74 23,54 23,56 1.235 26.105.656.400
15/12/2023 23,25 23,23 -1,02% 22,91 23,58 23,32 23,21 23,26 2.294 41.324.681.400
14/12/2023 23,15 23,47 +2,04% 23,03 23,55 23,36 23,47 23,50 1.138 25.571.985.100
13/12/2023 22,70 23,00 +1,32% 22,50 23,12 22,78 23,00 23,04 8.616 17.262.934.800
12/12/2023 22,63 22,70 +0,71% 22,41 22,72 22,59 22,66 22,70 1.592 14.241.494.300
11/12/2023 22,44 22,54 +0,13% 22,34 22,63 22,50 22,54 22,55 2.360 11.659.158.600
8/12/2023 22,33 22,51 +0,90% 22,04 22,57 22,40 22,45 22,51 5.967 36.619.821.500
7/12/2023 22,31 22,31 +0,27% 22,21 22,47 22,35 22,30 22,32 6.007 19.386.726.100
6/12/2023 22,40 22,25 -0,04% 22,20 22,50 22,33 22,25 22,26 6.318 21.491.258.500
5/12/2023 22,10 22,26 +0,77% 22,02 22,34 22,23 22,25 22,26 1.548 19.267.046.600
4/12/2023 22,06 22,09 -0,27% 21,89 22,19 22,07 22,07 22,11 8.444 23.952.859.200
1/12/2023 21,95 22,15 +1,37% 21,72 22,46 22,15 22,15 22,16 3.473 27.856.569.900
30/11/2023 22,44 21,85 -2,24% 21,75 22,55 21,95 21,84 21,85 7.178 42.780.634.400
29/11/2023 22,49 22,35 +0,27% 22,23 22,50 22,33 22,35 22,36 3.799 12.831.041.400
28/11/2023 22,26 22,29 -0,09% 22,16 22,59 22,40 22,29 22,41 6.111 17.114.482.800
27/11/2023 22,31 22,31 -0,04% 22,11 22,47 22,33 22,31 22,32 5.995 13.624.131.000
24/11/2023 23,13 22,32 -4,00% 22,32 23,24 22,57 22,32 22,33 9.522 23.116.860.400
23/11/2023 23,30 23,25 -0,21% 23,15 23,50 23,27 23,25 23,27 9.917 9.980.476.900
22/11/2023 23,50 23,30 -0,34% 23,24 23,68 23,39 23,28 23,30 165 16.253.768.700
21/11/2023 23,09 23,38 +1,65% 22,92 23,68 23,47 23,38 23,40 2.467 31.222.918.600
20/11/2023 23,87 23,00 -6,16% 22,97 23,87 23,22 23,00 23,05 1.358 60.569.487.300
17/11/2023 24,34 24,51 +1,11% 24,26 24,71 24,57 24,50 24,51 7.788 31.920.561.100
16/11/2023 24,19 24,24 +0,33% 24,01 24,48 24,27 24,24 24,30 2.667 51.517.864.200
14/11/2023 23,55 24,16 +2,59% 23,55 24,45 24,18 24,16 24,20 3.891 36.580.447.300
13/11/2023 23,77 23,55 -0,88% 23,46 24,03 23,61 23,55 23,56 7.097 29.752.947.900
10/11/2023 22,85 23,76 +4,58% 22,85 23,83 23,49 23,71 23,77 492 28.587.821.600
9/11/2023 22,79 22,72 +0,13% 22,57 23,06 22,78 22,71 22,72 457 18.559.308.600
8/11/2023 22,80 22,69 -0,48% 22,66 23,00 22,76 22,69 22,70 160 18.388.859.700
7/11/2023 23,23 22,80 -1,38% 22,68 23,44 22,98 22,80 22,84 6.191 39.591.509.800
6/11/2023 22,96 23,12 +1,18% 22,83 23,42 23,14 23,10 23,12 7.289 22.087.341.500
3/11/2023 22,59 22,85 +3,02% 22,55 22,99 22,82 22,85 22,91 3.236 21.034.108.900
1/11/2023 21,80 22,18 +1,88% 21,78 22,20 22,04 22,07 22,18 8.024 20.524.919.500
31/10/2023 21,97 21,77 -0,50% 21,75 22,03 21,85 21,77 21,80 8.507 24.318.843.000
30/10/2023 21,97 21,88 +0,18% 21,71 22,13 21,88 21,87 21,88 1.409 9.195.606.000
27/10/2023 21,88 21,84 +0,14% 21,81 22,08 21,90 21,82 21,85 4.794 12.176.657.300
26/10/2023 21,52 21,81 +1,58% 21,40 21,92 21,75 21,81 21,82 7.775 13.826.561.900
25/10/2023 21,63 21,47 -0,37% 21,28 21,70 21,41 21,41 21,47 4.020 13.056.483.500
24/10/2023 22,07 21,55 -0,97% 21,51 22,07 21,67 21,55 21,58 8.014 19.511.418.700
23/10/2023 21,35 21,76 +1,45% 21,21 21,97 21,77 21,75 21,76 7.979 21.155.352.400
20/10/2023 21,47 21,45 -0,83% 21,25 21,64 21,42 21,44 21,45 2.431 30.363.933.200
19/10/2023 21,66 21,63 -0,14% 21,51 21,88 21,72 21,63 21,65 6.710 18.820.030.100
18/10/2023 22,20 21,66 -3,00% 21,56 22,29 21,75 21,65 21,66 9.812 27.801.924.100
17/10/2023 22,49 22,33 -0,93% 22,21 22,53 22,34 22,30 22,33 4.733 15.981.715.600
16/10/2023 22,49 22,54 +0,94% 22,41 22,83 22,59 22,54 22,55 6.929 14.968.563.400
13/10/2023 22,51 22,33 -0,84% 22,11 22,52 22,33 22,32 22,33 3.555 26.537.052.900
11/10/2023 22,75 22,52 -0,31% 22,45 22,80 22,56 22,51 22,53 2.968 14.208.550.900
10/10/2023 22,67 22,59 +0,27% 22,47 22,78 22,63 22,58 22,60 8.232 16.390.420.400
9/10/2023 22,51 22,53 -0,62% 22,19 22,58 22,42 22,52 22,55 8.465 13.077.077.900
6/10/2023 22,55 22,67 0,00% 22,40 22,79 22,63 22,66 22,68 1.619 22.613.501.000
5/10/2023 23,00 22,67 -1,43% 22,53 23,04 22,73 22,66 22,68 1.793 16.825.598.900
4/10/2023 23,37 23,00 -1,25% 22,86 23,53 23,06 22,99 23,00 4.093 20.808.735.300
3/10/2023 23,67 23,29 -2,06% 23,02 23,84 23,37 23,28 23,30 3.460 30.490.236.600
2/10/2023 24,20 23,78 -1,45% 23,61 24,20 23,79 23,77 23,82 6.851 15.189.944.900
29/9/2023 24,48 24,13 -0,70% 23,92 24,65 24,14 24,11 24,14 205 25.269.038.500
28/9/2023 24,44 24,30 -0,61% 24,26 24,61 24,36 24,29 24,30 8.700 22.293.492.700
27/9/2023 24,55 24,45 +0,08% 24,34 24,78 24,51 24,45 24,47 7.662 16.435.789.300
26/9/2023 24,28 24,43 +0,12% 24,20 24,72 24,45 24,43 24,45 2.869 24.319.277.400
25/9/2023 24,10 24,40 +0,58% 24,01 24,41 24,31 24,38 24,40 6.278 25.475.878.500
22/9/2023 24,50 24,26 -0,53% 24,22 24,74 24,42 24,26 24,27 6.118 12.996.670.300
21/9/2023 24,60 24,39 -2,32% 24,23 24,68 24,40 24,39 24,40 4.631 23.689.347.300
20/9/2023 24,70 24,97 +1,55% 24,70 25,17 24,99 24,94 24,98 4.306 18.108.265.600
19/9/2023 24,96 24,59 -1,40% 24,46 25,06 24,70 24,58 24,60 4.119 29.480.637.900
18/9/2023 25,72 24,94 -3,26% 24,94 25,96 25,14 24,94 24,95 2.578 27.907.542.000
15/9/2023 25,78 25,78 +0,51% 25,55 25,95 25,74 25,75 25,79 4.908 27.444.186.000
14/9/2023 25,66 25,65 +1,14% 25,50 25,84 25,69 25,64 25,70 8.201 24.963.194.500
13/9/2023 25,68 25,36 -1,44% 25,36 25,80 25,51 25,35 25,42 9.122 22.764.493.600
12/9/2023 25,59 25,73 +0,70% 25,43 25,74 25,65 25,71 25,73 3.587 12.699.696.800
11/9/2023 25,71 25,55 +0,95% 25,31 25,71 25,53 25,55 25,56 7.852 21.491.401.700
8/9/2023 25,20 25,31 -0,32% 24,82 25,42 25,17 25,25 25,31 4.182 22.374.901.700
6/9/2023 25,79 25,39 -1,55% 25,35 25,96 25,53 25,38 25,39 7.153 33.472.155.900
5/9/2023 25,80 25,79 -1,49% 25,50 25,88 25,71 25,75 25,79 2.450 22.162.530.900
4/9/2023 26,10 26,18 +0,69% 25,97 26,45 26,17 26,17 26,18 8.504 8.219.991.400
1/9/2023 26,11 26,00 +0,58% 25,85 26,40 26,03 26,00 26,01 9.507 26.550.728.900
31/8/2023 25,95 25,85 -0,08% 25,75 26,11 25,85 25,85 25,86 3.224 25.744.630.700
30/8/2023 25,73 25,87 +0,74% 25,73 26,16 25,93 25,85 25,89 6.273 18.497.350.900
29/8/2023 25,30 25,68 +1,90% 25,17 25,81 25,58 25,67 25,68 4.651 16.234.118.000
28/8/2023 24,78 25,20 +1,65% 24,71 25,26 25,12 25,20 25,21 5.001 13.890.317.400
25/8/2023 24,82 24,79 -0,12% 24,62 24,95 24,78 24,78 24,79 2.291 17.574.619.500
24/8/2023 25,12 24,82 -1,70% 24,70 25,15 24,81 24,77 24,82 9.064 22.424.896.000
23/8/2023 25,29 25,25 +0,24% 25,09 25,45 25,28 25,24 25,26 6.690 23.255.226.200
22/8/2023 25,22 25,19 +1,08% 25,05 25,39 25,18 25,18 25,21 2.256 14.380.773.300
21/8/2023 25,22 24,92 -2,27% 24,65 25,24 24,88 24,91 24,92 462 26.631.009.400
18/8/2023 25,65 25,50 -0,55% 25,32 25,76 25,49 25,50 25,51 4.846 17.727.578.700
17/8/2023 26,00 25,64 -0,47% 25,55 26,20 25,78 25,64 25,65 9.675 21.673.169.000
16/8/2023 25,93 25,76 -0,08% 25,69 26,28 25,89 25,75 25,78 1.094 32.517.691.200
15/8/2023 26,00 25,78 -0,23% 25,63 26,04 25,79 25,78 25,79 1.435 35.489.699.600
14/8/2023 25,66 25,84 +0,70% 25,50 26,09 25,76 25,83 25,85 3 32.413.410.700
11/8/2023 26,03 25,66 -0,85% 25,50 26,12 25,74 25,64 25,68 495 38.194.950.700
10/8/2023 26,05 25,88 +0,08% 25,66 26,13 25,89 25,87 25,89 9.248 27.144.287.800
9/8/2023 26,97 25,86 -4,04% 25,74 27,10 26,10 25,86 25,87 229 54.082.763.300
8/8/2023 27,57 26,95 -2,99% 26,85 27,57 27,03 26,94 26,95 5.170 44.344.872.700
7/8/2023 27,99 27,78 -1,03% 27,50 27,99 27,71 27,77 27,79 6.852 41.687.953.500
4/8/2023 28,44 28,07 -1,47% 28,00 28,84 28,46 28,06 28,08 8.618 46.218.205.500
3/8/2023 28,79 28,49 -0,94% 28,33 29,18 28,58 28,46 28,49 6.481 41.472.339.500
2/8/2023 29,02 28,76 -1,37% 28,46 29,02 28,73 28,75 28,76 576 25.551.238.200
1/8/2023 29,05 29,16 -0,31% 28,96 29,36 29,17 29,12 29,18 3.148 30.272.552.000
31/7/2023 28,50 29,25 +3,07% 28,45 29,30 29,15 29,24 29,25 953 35.940.837.800
28/7/2023 28,43 28,38 -0,35% 27,86 28,51 28,25 28,36 28,38 8.080 19.983.513.400
27/7/2023 28,90 28,48 -1,96% 28,36 28,94 28,51 28,46 28,49 7.246 22.532.780.100
26/7/2023 28,94 29,05 +0,17% 28,78 29,32 29,01 29,05 29,07 9.337 23.115.178.100
25/7/2023 28,29 29,00 +3,50% 28,29 29,30 28,99 29,00 29,01 7.402 56.666.196.900
24/7/2023 27,19 28,02 +2,94% 27,19 28,16 27,94 28,01 28,02 4.177 32.669.417.900
21/7/2023 27,35 27,22 -1,09% 26,92 27,59 27,14 27,21 27,23 1.844 28.089.590.000
20/7/2023 27,70 27,52 +0,33% 27,49 27,89 27,59 27,52 27,53 5.121 18.293.620.800
19/7/2023 27,68 27,43 -0,36% 26,98 27,68 27,26 27,41 27,44 6.683 20.722.159.500
18/7/2023 27,34 27,53 +0,99% 27,20 27,76 27,52 27,52 27,54 4.161 16.528.737.300
17/7/2023 27,04 27,26 +0,37% 26,56 27,40 27,11 27,25 27,26 6.213 22.398.061.800
14/7/2023 27,62 27,16 -0,80% 26,91 27,62 27,18 27,15 27,17 3.878 19.381.731.100
13/7/2023 27,18 27,38 +1,75% 27,04 27,74 27,46 27,37 27,39 9.761 29.352.441.300
12/7/2023 26,81 26,91 +2,09% 26,67 27,20 26,94 26,90 26,91 5.589 28.507.735.400
11/7/2023 26,34 26,36 +0,27% 26,15 26,48 26,31 26,35 26,36 8.652 20.275.619.800
10/7/2023 25,97 26,29 +0,57% 25,90 26,32 26,19 26,25 26,29 2.910 12.188.581.200
7/7/2023 25,59 26,14 +2,23% 25,57 26,44 26,12 26,14 26,16 6.683 19.235.751.100
6/7/2023 25,58 25,57 -0,97% 25,17 25,78 25,45 25,56 25,58 6.658 22.355.449.800
5/7/2023 25,82 25,82 -0,39% 25,63 25,98 25,83 25,82 25,83 9.527 18.482.594.600
4/7/2023 25,91 25,92 -0,19% 25,76 26,16 25,95 25,91 25,92 9.054 13.234.634.200
3/7/2023 25,15 25,97 +3,59% 25,15 26,10 25,89 25,96 25,98 6.185 28.737.787.100
30/6/2023 25,50 25,07 -0,83% 25,01 25,58 25,14 25,06 25,07 2.975 21.862.025.000
29/6/2023 25,14 25,28 +1,00% 24,95 25,45 25,27 25,28 25,29 5.008 16.270.460.400
28/6/2023 25,59 25,03 -1,53% 24,86 25,82 25,14 25,02 25,06 7.795 26.465.365.000
27/6/2023 25,60 25,42 +0,36% 25,30 25,71 25,45 25,41 25,42 8.530 16.515.527.000
26/6/2023 25,03 25,33 +0,80% 25,03 25,46 25,31 25,33 25,34 2.474 11.901.348.800
23/6/2023 24,97 25,13 -0,12% 24,84 25,27 25,09 25,12 25,17 2.683 11.760.602.200
22/6/2023 25,63 25,16 -1,91% 24,95 25,88 25,17 25,15 25,17 6.880 23.920.660.400
21/6/2023 25,75 25,65 -0,81% 25,46 25,78 25,63 25,64 25,65 808 22.010.336.600
20/6/2023 26,25 25,86 -1,41% 25,50 26,27 25,76 25,85 25,87 573 21.756.147.800
19/6/2023 25,95 26,23 +1,08% 25,86 26,42 26,18 26,23 26,24 1.444 14.536.816.700
16/6/2023 25,86 25,95 +0,12% 25,60 26,10 25,92 25,93 25,95 7.411 37.603.622.000
15/6/2023 26,14 25,92 -0,46% 25,76 26,30 25,93 25,91 25,95 2.750 21.834.463.200
14/6/2023 25,48 26,04 +3,54% 25,38 26,19 25,93 26,01 26,06 1.438 39.830.905.700
13/6/2023 25,40 25,15 +0,08% 25,04 25,49 25,22 25,14 25,15 5.268 21.665.612.300
12/6/2023 25,24 25,13 -0,67% 24,66 25,25 25,04 25,12 25,14 7.698 15.206.694.100
9/6/2023 25,40 25,30 +0,44% 25,10 25,67 25,38 25,29 25,30 9.292 18.839.433.200
7/6/2023 25,14 25,19 +0,76% 24,77 25,25 25,05 25,18 25,20 4.955 31.480.170.000
6/6/2023 25,19 25,00 -0,24% 24,91 25,27 25,07 24,99 25,01 6.382 24.486.468.700
5/6/2023 25,25 25,06 -0,08% 24,86 25,36 25,11 25,05 25,09 4.605 14.173.252.100
2/6/2023 25,05 25,08 +3,25% 24,91 25,60 25,23 25,07 25,10 2.806 39.711.332.700
1/6/2023 24,25 24,29 +1,34% 23,87 24,58 24,30 24,28 24,30 218 23.933.143.100
31/5/2023 24,12 23,97 -1,44% 23,85 24,35 23,99 23,96 24,00 7.804 37.450.967.400
30/5/2023 25,17 24,32 -2,53% 24,22 25,17 24,37 24,31 24,32 2.804 21.386.171.200
29/5/2023 25,23 24,95 -0,04% 24,90 25,47 25,07 24,94 24,96 51 11.498.003.200
26/5/2023 24,82 24,96 +3,10% 24,73 25,16 24,95 24,95 24,99 6.598 30.327.670.200
25/5/2023 24,87 24,21 -1,02% 24,10 25,07 24,43 24,21 24,23 685 36.677.068.500
24/5/2023 24,55 24,46 -2,32% 24,25 24,79 24,51 24,45 24,46 7.943 25.028.196.900
23/5/2023 25,00 25,04 -0,20% 24,71 25,35 25,13 25,04 25,09 4.886 29.882.534.800
22/5/2023 24,05 25,09 +4,19% 24,01 25,19 24,73 25,07 25,09 709 31.625.126.100
19/5/2023 24,33 24,08 -0,50% 23,67 24,35 23,98 24,08 24,09 6.745 40.453.328.000
18/5/2023 24,08 24,20 +0,33% 23,78 24,30 23,98 24,17 24,21 7.875 22.148.728.600
17/5/2023 23,79 24,12 +3,30% 23,60 24,35 23,98 24,11 24,13 4.086 29.227.398.300
16/5/2023 24,03 23,35 -4,38% 23,15 24,27 23,45 23,34 23,35 2.718 31.511.782.200
15/5/2023 24,57 24,42 +0,66% 24,37 25,00 24,57 24,42 24,43 9.261 23.113.363.700
12/5/2023 24,12 24,26 +0,58% 23,81 24,55 24,25 24,26 24,30 5.373 29.132.851.600
11/5/2023 24,09 24,12 -1,03% 23,64 24,28 23,94 24,11 24,15 9.811 32.309.865.700
10/5/2023 25,20 24,37 -3,14% 24,06 25,34 24,35 24,36 24,37 9.157 33.394.524.400
9/5/2023 24,90 25,16 +0,56% 24,46 25,36 25,00 25,15 25,19 6.882 18.118.147.800
8/5/2023 25,20 25,02 +0,93% 24,67 25,30 25,01 25,01 25,04 6.938 18.500.576.900
5/5/2023 23,80 24,79 +4,64% 23,70 24,85 24,36 24,78 24,79 6.215 30.254.952.200
4/5/2023 25,05 23,69 -4,13% 23,64 25,30 24,06 23,68 23,69 4.590 32.364.459.500
3/5/2023 24,63 24,71 +1,15% 23,76 25,03 24,48 24,71 24,78 2.673 35.165.759.300
2/5/2023 25,02 24,43 -2,98% 24,16 25,31 24,41 24,42 24,43 7.736 27.117.041.800
28/4/2023 24,50 25,18 +3,03% 24,37 25,28 25,09 25,17 25,19 5.656 23.245.711.900
27/4/2023 24,20 24,44 +1,12% 23,99 24,74 24,36 24,44 24,45 4.873 16.279.890.300
26/4/2023 24,40 24,17 -0,37% 24,08 24,68 24,23 24,16 24,17 4.719 14.308.704.900
25/4/2023 24,79 24,26 -3,50% 24,05 24,86 24,27 24,25 24,26 1.864 20.481.543.100
24/4/2023 25,21 25,14 -2,90% 24,79 25,46 25,17 25,14 25,15 1.167 17.882.786.000
20/4/2023 25,32 25,89 +1,25% 25,30 26,07 25,86 25,80 25,89 8.168 25.096.806.700
19/4/2023 25,70 25,57 -1,84% 25,18 25,84 25,43 25,56 25,57 8.469 15.361.399.600
18/4/2023 26,26 26,05 +0,15% 25,73 26,37 26,05 26,04 26,05 6.235 13.268.165.700
17/4/2023 26,20 26,01 -0,54% 25,93 26,64 26,18 26,00 26,02 3.322 14.083.754.900
14/4/2023 25,73 26,15 +0,81% 25,56 26,37 26,13 26,14 26,18 3.499 28.362.869.100
13/4/2023 25,65 25,94 +1,05% 25,49 26,10 25,82 25,93 25,94 362 28.153.607.800
12/4/2023 26,14 25,67 -0,96% 25,57 26,14 25,80 25,66 25,67 3.930 33.846.017.400
11/4/2023 25,19 25,92 +5,32% 25,13 26,17 25,84 25,92 25,95 7.295 36.040.509.600
10/4/2023 24,20 24,61 +2,80% 24,02 24,99 24,63 24,60 24,63 2.565 27.917.790.200
6/4/2023 23,93 23,94 -0,42% 23,71 24,13 23,91 23,93 23,99 2.986 15.083.659.000
5/4/2023 24,78 24,04 -2,99% 23,83 24,78 24,10 24,04 24,05 7.855 20.973.631.100
4/4/2023 25,35 24,78 -2,44% 24,78 25,50 24,98 24,78 24,80 9.622 22.153.717.200
3/4/2023 25,15 25,40 +0,43% 24,80 25,66 25,36 25,40 25,41 1.047 19.473.982.300
31/3/2023 25,54 25,29 -0,82% 25,26 26,10 25,51 25,29 25,30 3.984 28.974.007.300
30/3/2023 25,12 25,50 +3,24% 24,99 25,65 25,38 25,48 25,50 7.000 30.905.799.300
29/3/2023 24,87 24,70 -0,28% 24,47 25,05 24,72 24,66 24,70 6.507 16.530.407.200
28/3/2023 24,71 24,77 +0,36% 24,61 25,10 24,82 24,76 24,77 1.525 11.748.111.700
27/3/2023 24,86 24,68 +0,37% 24,51 24,96 24,69 24,67 24,71 2.908 11.646.640.900
24/3/2023 24,52 24,59 +1,19% 24,20 24,81 24,58 24,59 24,60 1.840 20.098.742.700
23/3/2023 24,42 24,30 -0,82% 24,04 25,23 24,66 24,29 24,30 8.950 31.154.953.300
22/3/2023 24,30 24,50 -4,37% 24,00 24,98 24,50 24,50 24,51 2.859 33.631.842.900
21/3/2023 25,37 25,62 +1,07% 25,32 25,89 25,57 25,62 25,63 8.734 18.314.989.100
20/3/2023 25,41 25,35 -0,59% 25,20 25,68 25,39 25,35 25,40 249 19.408.133.600
17/3/2023 25,89 25,50 -1,43% 25,27 26,06 25,51 25,50 25,51 4.584 46.247.105.400
16/3/2023 25,71 25,87 +1,05% 25,27 26,06 25,81 25,87 25,89 8.131 36.181.107.000
15/3/2023 26,43 25,60 -5,36% 25,16 26,45 25,64 25,60 25,63 7.474 52.572.194.300
14/3/2023 26,86 27,05 +1,31% 26,85 27,33 27,11 27,05 27,06 9.498 26.764.132.100
13/3/2023 26,83 26,70 -1,07% 26,62 27,14 26,86 26,70 26,73 7.184 25.259.715.700
10/3/2023 27,28 26,99 -1,42% 26,89 27,76 27,21 26,98 26,99 366 22.512.266.300
9/3/2023 28,43 27,38 -4,33% 27,38 28,73 27,74 27,38 27,45 8.463 45.906.682.600
8/3/2023 28,25 28,62 +1,89% 28,16 28,78 28,57 28,61 28,63 2.388 28.861.138.300
7/3/2023 28,55 28,09 -1,37% 28,00 29,01 28,34 28,09 28,14 1.219 24.838.986.600
6/3/2023 29,19 28,48 -3,20% 28,33 29,55 28,64 28,47 28,48 4.942 30.126.447.300
3/3/2023 29,77 29,42 -0,51% 29,27 30,33 29,67 29,42 29,43 5.746 27.224.338.700
2/3/2023 29,51 29,57 +0,17% 29,22 29,99 29,52 29,57 29,58 707 25.416.010.800
1/3/2023 28,50 29,52 +3,11% 28,50 29,95 29,38 29,51 29,52 811 53.652.739.000
28/2/2023 28,15 28,63 +1,52% 28,11 28,80 28,62 28,63 28,64 3.459 44.654.959.900
27/2/2023 27,97 28,20 +0,53% 27,84 28,49 28,24 28,20 28,22 3.906 14.496.735.600
24/2/2023 28,30 28,05 -1,41% 27,80 28,91 28,22 28,05 28,06 9.745 20.674.365.400
23/2/2023 28,29 28,45 +1,07% 27,85 28,77 28,35 28,45 28,47 6.412 23.279.834.400
22/2/2023 28,40 28,15 -1,54% 27,79 28,67 28,22 28,14 28,15 8.915 16.830.510.500
17/2/2023 29,19 28,59 -0,94% 28,25 29,19 28,52 28,58 28,59 662 21.178.634.400
16/2/2023 28,65 28,86 +1,12% 28,65 29,40 28,97 28,82 28,86 6.325 28.031.424.500
15/2/2023 28,60 28,54 -0,42% 28,17 28,81 28,42 28,46 28,54 7.437 26.495.303.400
14/2/2023 28,85 28,66 +0,24% 28,35 29,19 28,75 28,65 28,72 781 25.118.404.400
13/2/2023 28,03 28,59 +0,95% 27,41 28,69 28,26 28,59 28,60 8.088 26.589.191.200
10/2/2023 28,45 28,32 -1,22% 28,04 29,18 28,42 28,31 28,33 1.954 50.974.718.700
9/2/2023 29,93 28,67 -7,93% 28,58 30,07 29,13 28,67 28,68 7.753 86.087.276.700
8/2/2023 31,30 31,14 -0,32% 30,87 31,44 31,14 31,13 31,14 9.752 29.467.466.400
7/2/2023 30,80 31,24 +1,43% 30,50 31,54 31,24 31,22 31,24 4.381 27.200.516.000
6/2/2023 30,59 30,80 -0,81% 30,06 31,06 30,60 30,80 30,83 6.317 31.034.335.100
3/2/2023 30,75 31,05 +1,24% 30,59 31,48 31,12 31,05 31,06 3.125 26.539.002.800
2/2/2023 31,85 30,67 -4,51% 30,58 31,96 30,92 30,67 30,68 4.241 35.828.101.500
1/2/2023 32,61 32,12 -1,89% 31,57 32,68 31,93 32,11 32,13 9.195 29.121.391.900
31/1/2023 32,50 32,74 +0,99% 32,28 33,27 32,87 32,74 32,77 5.623 38.365.027.000
30/1/2023 32,49 32,42 +0,46% 32,04 32,67 32,43 32,42 32,43 6.480 18.623.930.700
27/1/2023 33,10 32,27 -2,21% 32,04 33,31 32,41 32,27 32,29 3.884 23.736.010.100
26/1/2023 32,50 33,00 +2,23% 32,45 33,09 32,80 33,00 33,01 5.229 23.370.348.200
25/1/2023 32,34 32,28 -0,34% 31,68 32,51 32,17 32,28 32,30 127 36.211.117.100
24/1/2023 32,40 32,39 -0,31% 32,02 32,78 32,31 32,39 32,41 4.024 22.645.754.900
23/1/2023 33,46 32,49 -2,14% 32,40 33,70 32,78 32,48 32,49 1.865 25.581.009.300

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.