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.

GGBR4F - GERDAU - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,56 18,00 +2,16% 17,50 18,00 17,77 17,87 18,00 1.488 38.988.800
20/1/2025 17,26 17,62 +2,09% 17,12 17,62 17,41 17,62 17,63 1.881 38.468.132
17/1/2025 17,26 17,26 -0,52% 17,18 17,50 17,33 17,26 17,41 1.521 33.197.938
16/1/2025 17,61 17,35 -1,98% 17,00 17,65 17,26 17,22 17,35 1.946 49.891.227
15/1/2025 17,07 17,70 +3,87% 17,07 17,70 17,45 17,48 17,70 1.811 47.288.349
14/1/2025 16,99 17,04 +1,07% 16,84 17,23 16,98 16,91 17,04 1.538 38.132.379
13/1/2025 16,80 16,86 +0,60% 16,52 17,10 16,84 16,86 17,09 2.246 44.470.774
10/1/2025 17,16 16,76 -1,41% 16,68 17,36 16,87 16,76 16,89 2.416 47.148.778
9/1/2025 17,60 17,00 -3,13% 17,00 17,64 17,32 17,00 17,23 2.437 53.779.766
8/1/2025 17,93 17,55 -1,68% 17,55 18,07 17,74 17,55 17,73 1.936 39.441.910
7/1/2025 17,95 17,85 -0,45% 17,85 18,56 18,12 17,85 17,89 1.477 34.172.297
6/1/2025 17,54 17,93 +3,28% 17,40 18,30 17,98 17,93 18,05 1.791 41.448.408
3/1/2025 17,91 17,36 -2,31% 17,36 17,99 17,56 17,35 17,39 2.475 45.429.207
2/1/2025 18,14 17,77 -1,82% 17,76 18,50 17,95 17,77 18,04 2.316 43.274.051
30/12/2024 18,36 18,10 -1,79% 18,10 18,59 18,23 18,10 18,31 1.774 32.276.647
27/12/2024 18,71 18,43 -1,97% 18,24 18,77 18,38 18,30 18,43 2.108 38.055.350
26/12/2024 18,65 18,80 +1,08% 18,55 18,89 18,71 18,68 18,80 1.681 39.411.014
23/12/2024 19,04 18,60 -2,36% 18,60 19,25 18,92 18,60 18,79 1.921 41.013.227
20/12/2024 19,09 19,05 -2,21% 18,90 19,37 19,13 19,04 19,14 1.757 44.962.436
19/12/2024 19,61 19,48 -0,20% 19,29 19,85 19,47 19,38 19,48 2.226 47.800.649
18/12/2024 20,20 19,52 -4,22% 19,52 20,40 19,91 19,52 19,61 1.944 47.731.357
17/12/2024 20,13 20,38 +2,41% 20,00 20,45 20,27 20,28 20,38 3.069 44.428.432
16/12/2024 19,99 19,90 -0,40% 19,90 20,22 20,06 19,90 20,04 3.614 53.519.559
13/12/2024 20,40 19,98 -2,63% 19,83 20,63 20,28 19,86 19,98 1.883 40.456.624
12/12/2024 20,60 20,52 -2,43% 20,35 20,95 20,64 20,52 20,67 2.016 41.723.517
11/12/2024 20,95 21,03 +0,38% 20,67 21,22 20,91 20,75 21,03 2.198 42.693.655
10/12/2024 21,09 20,95 -1,23% 20,88 21,20 21,06 20,95 21,07 2.227 42.784.983
9/12/2024 20,61 21,21 +4,02% 20,61 21,29 21,06 21,12 21,21 4.024 75.984.013
6/12/2024 20,50 20,39 -1,78% 20,39 20,98 20,64 20,39 20,44 2.736 44.459.057
5/12/2024 20,82 20,76 -0,48% 20,49 20,94 20,76 20,76 20,90 2.271 54.279.582
4/12/2024 20,74 20,86 -0,43% 20,51 20,99 20,75 20,72 20,86 2.285 72.520.148
3/12/2024 20,48 20,95 +1,95% 20,47 20,95 20,75 20,72 20,95 3.467 72.407.080
2/12/2024 20,18 20,55 +1,48% 20,13 20,55 20,39 20,47 20,55 2.811 72.672.024
29/11/2024 19,99 20,25 +0,35% 19,93 20,45 20,22 20,25 20,45 2.371 47.728.553
28/11/2024 20,13 20,18 +0,90% 19,97 20,47 20,30 20,10 20,18 2.612 60.426.512
27/11/2024 19,95 20,00 +0,76% 19,88 20,35 20,13 20,00 20,03 2.759 47.853.965
26/11/2024 20,10 19,85 -2,17% 19,85 20,27 20,03 19,85 20,00 2.056 45.880.662
25/11/2024 19,61 20,29 +2,11% 18,66 20,29 19,95 20,10 20,29 2.184 62.983.110
22/11/2024 19,52 19,87 +0,61% 19,52 19,87 19,71 19,83 19,87 1.409 37.566.197
21/11/2024 19,63 19,75 -0,10% 19,36 19,88 19,66 19,72 19,75 1.799 47.113.445
19/11/2024 19,60 19,77 -1,15% 19,31 19,77 19,55 19,59 19,77 1.495 40.139.928
18/11/2024 20,02 20,00 -0,40% 19,75 20,16 19,95 19,89 20,00 2.592 62.042.772
14/11/2024 19,54 20,08 +0,70% 19,28 20,08 19,92 19,89 20,08 1.899 42.109.414
13/11/2024 19,50 19,94 +0,25% 19,36 19,94 19,65 19,75 19,94 1.854 45.656.791
12/11/2024 20,09 19,89 -2,98% 19,61 20,36 19,88 19,72 19,89 2.054 55.984.251
11/11/2024 20,10 20,50 -0,10% 20,00 20,50 20,27 20,37 20,50 4.008 65.284.951
8/11/2024 20,13 20,52 -0,39% 19,93 20,52 20,15 20,35 20,52 4.038 70.367.035
7/11/2024 19,65 20,60 +3,26% 19,63 20,67 20,22 20,52 20,60 4.149 111.558.179
6/11/2024 18,87 19,95 +9,38% 18,75 19,98 19,48 19,85 19,95 5.058 149.563.273
5/11/2024 18,24 18,24 +0,44% 18,05 18,40 18,24 18,12 18,24 1.621 43.617.533
4/11/2024 18,43 18,16 -0,49% 18,11 18,53 18,28 18,16 18,25 1.990 45.905.429
1/11/2024 18,04 18,25 -0,27% 18,03 18,45 18,14 18,15 18,25 1.750 35.749.964
31/10/2024 18,24 18,30 -0,92% 18,20 18,53 18,27 18,26 18,30 1.374 39.264.699
30/10/2024 18,35 18,47 -0,48% 18,32 18,56 18,40 18,36 18,47 1.162 33.590.527
29/10/2024 18,27 18,56 +1,31% 18,18 18,56 18,40 18,47 18,56 1.338 35.028.471
28/10/2024 17,99 18,32 +1,72% 17,91 18,33 18,23 18,26 18,32 1.414 33.610.856
25/10/2024 17,92 18,01 -0,06% 17,90 18,22 18,01 17,97 18,01 1.298 29.273.285
24/10/2024 18,00 18,02 +0,39% 17,83 18,05 17,93 17,92 18,02 2.777 37.483.109
23/10/2024 18,05 17,95 -1,59% 17,92 18,15 18,01 17,95 17,99 1.555 32.787.868
22/10/2024 18,33 18,24 -0,87% 18,03 18,34 18,14 18,20 18,24 1.743 36.223.471
21/10/2024 18,32 18,40 -0,54% 18,29 18,51 18,37 18,35 18,40 1.655 36.548.842
18/10/2024 18,15 18,50 +1,65% 18,13 18,60 18,43 18,34 18,50 2.620 39.924.513
17/10/2024 18,15 18,20 -0,55% 17,99 18,26 18,13 18,17 18,20 1.960 39.315.714
16/10/2024 18,25 18,30 -0,38% 18,20 18,53 18,31 18,28 18,30 1.347 36.761.573
15/10/2024 18,13 18,37 -0,33% 18,13 18,50 18,34 18,32 18,37 1.732 33.809.878
14/10/2024 18,37 18,43 -0,05% 18,13 18,57 18,36 18,40 18,56 2.081 39.775.270
11/10/2024 19,10 18,44 -3,91% 18,30 19,15 18,57 18,42 18,44 2.152 58.342.292
10/10/2024 19,07 19,19 +0,21% 18,97 19,35 19,18 19,12 19,19 1.427 38.034.954
9/10/2024 18,96 19,15 -0,21% 18,86 19,30 19,13 19,15 19,16 1.661 41.193.543
8/10/2024 19,09 19,19 -1,44% 18,90 19,19 19,08 19,14 19,19 1.640 38.874.265
7/10/2024 19,15 19,47 +1,14% 18,98 19,48 19,26 19,35 19,47 1.934 45.315.457
4/10/2024 18,85 19,25 +2,39% 18,76 19,27 19,11 19,10 19,25 3.361 42.539.553
3/10/2024 19,08 18,80 -2,24% 18,78 19,20 18,91 18,80 18,90 1.474 40.411.824
2/10/2024 19,13 19,23 -0,36% 19,10 19,67 19,45 19,23 19,30 2.191 55.726.991
1/10/2024 19,10 19,30 +0,78% 19,05 19,30 19,18 19,21 19,30 2.471 48.975.090
30/9/2024 19,04 19,15 +0,68% 18,96 19,31 19,15 19,14 19,15 1.507 40.647.212
26/9/2024 18,35 19,02 +3,59% 18,35 19,07 18,84 18,95 19,02 2.008 55.564.001
25/9/2024 18,42 18,36 -0,38% 18,18 18,53 18,29 18,25 18,36 1.281 29.908.028
24/9/2024 17,81 18,43 +4,12% 17,81 18,64 18,40 18,41 18,43 1.877 51.496.577
23/9/2024 17,99 17,70 -2,21% 17,64 18,05 17,76 17,70 17,75 2.312 54.763.047
20/9/2024 18,30 18,10 -1,84% 17,99 18,45 18,16 18,06 18,11 1.843 41.058.647
19/9/2024 18,46 18,44 +0,49% 18,43 18,76 18,54 18,44 18,50 1.170 32.656.227
18/9/2024 18,45 18,35 -0,92% 18,35 18,61 18,44 18,35 18,46 1.296 32.334.158
17/9/2024 18,49 18,52 +0,60% 18,23 18,52 18,37 18,45 18,53 1.385 37.224.135
16/9/2024 18,62 18,41 -1,71% 18,41 18,81 18,55 18,41 18,52 2.091 40.781.061
13/9/2024 18,62 18,73 +1,19% 18,50 18,93 18,76 18,73 18,79 1.600 40.068.035
12/9/2024 18,55 18,51 +0,65% 18,43 18,69 18,57 18,51 18,63 1.423 33.132.862
11/9/2024 18,40 18,39 -0,33% 18,33 18,81 18,55 18,39 18,58 1.625 40.341.285
10/9/2024 18,53 18,45 +0,11% 18,22 18,58 18,38 18,45 18,53 1.993 41.806.207
9/9/2024 18,17 18,43 +1,82% 18,15 18,77 18,53 18,43 18,48 2.140 48.174.952
6/9/2024 18,38 18,10 -1,52% 18,06 18,46 18,29 18,10 18,24 1.861 38.371.520
5/9/2024 18,18 18,38 +1,16% 18,13 18,45 18,31 18,33 18,38 1.844 40.744.643
4/9/2024 17,75 18,17 +2,25% 17,70 18,37 18,16 18,17 18,22 1.962 53.532.923
3/9/2024 18,20 17,77 -2,63% 17,72 18,26 17,90 17,77 17,81 3.081 69.314.550
2/9/2024 18,30 18,25 +0,05% 18,10 18,40 18,29 18,25 18,29 2.304 60.362.458
30/8/2024 18,45 18,24 -1,35% 18,17 18,47 18,27 18,24 18,30 2.383 51.235.304
29/8/2024 18,20 18,49 +1,59% 18,20 18,59 18,46 18,49 18,55 1.790 44.719.153
28/8/2024 18,20 18,20 -0,44% 17,86 18,27 18,01 18,16 18,20 2.261 40.729.039
27/8/2024 18,42 18,28 -0,44% 18,27 18,54 18,35 18,28 18,30 1.768 34.114.012
26/8/2024 18,39 18,36 +0,88% 18,30 18,58 18,46 18,36 18,40 1.842 41.845.356
23/8/2024 18,20 18,20 -0,49% 18,14 18,48 18,33 18,20 18,30 1.687 38.877.938
22/8/2024 18,42 18,29 -0,33% 18,07 18,49 18,23 18,25 18,29 1.599 45.941.133
21/8/2024 17,84 18,35 +3,38% 17,81 18,47 18,20 18,35 18,36 2.589 72.324.376
20/8/2024 17,65 17,75 +0,97% 17,36 17,80 17,55 17,75 17,76 3.008 58.534.027
19/8/2024 17,27 17,58 +2,09% 17,21 17,71 17,54 17,58 17,62 2.220 51.732.586
16/8/2024 17,43 17,22 -0,69% 17,19 17,47 17,26 17,22 17,23 2.471 48.396.002
15/8/2024 17,40 17,34 -0,57% 17,30 17,57 17,42 17,33 17,34 2.373 48.314.830
14/8/2024 17,48 17,44 -0,34% 17,33 17,51 17,40 17,43 17,44 2.178 44.597.630
13/8/2024 17,60 17,50 -0,17% 17,48 17,78 17,56 17,50 17,57 1.923 40.054.812
12/8/2024 17,49 17,53 +0,17% 17,49 17,72 17,60 17,53 17,60 1.910 41.113.741
9/8/2024 17,34 17,50 +1,27% 17,28 17,60 17,50 17,50 17,52 1.718 44.417.742
8/8/2024 17,10 17,28 +1,35% 17,10 17,42 17,28 17,28 17,38 1.604 34.782.513
7/8/2024 17,22 17,05 -1,22% 17,05 17,45 17,20 17,05 17,12 2.399 45.134.275
6/8/2024 17,26 17,26 -0,23% 16,90 17,50 17,11 17,21 17,26 2.993 56.466.688
5/8/2024 17,21 17,30 -0,40% 16,83 17,37 17,12 17,23 17,30 5.103 81.421.701
2/8/2024 18,17 17,37 -4,67% 17,37 18,35 17,63 17,37 17,50 4.002 89.438.274
1/8/2024 18,00 18,22 -0,65% 18,00 18,77 18,31 18,22 18,37 2.413 48.319.107
31/7/2024 18,16 18,34 +1,89% 18,01 18,65 18,26 18,27 18,34 1.681 41.985.411
30/7/2024 18,10 18,00 -0,55% 17,81 18,15 17,97 18,00 18,14 1.696 36.361.822
29/7/2024 18,02 18,10 -1,25% 18,00 18,40 18,13 18,10 18,17 1.418 35.318.287
26/7/2024 18,30 18,33 +0,49% 17,94 18,45 18,14 18,33 18,34 1.813 44.761.829
25/7/2024 17,80 18,24 +2,24% 17,79 18,48 18,16 18,24 18,30 1.844 48.225.989
24/7/2024 18,04 17,84 -1,49% 17,61 18,08 17,82 17,82 17,92 2.569 63.963.370
23/7/2024 18,83 18,11 -3,67% 17,95 18,83 18,18 18,08 18,11 3.258 72.617.916
22/7/2024 18,78 18,80 +0,32% 18,67 18,95 18,85 18,80 18,89 1.795 38.513.852
19/7/2024 18,72 18,74 +0,75% 18,61 18,88 18,74 18,74 18,77 1.488 28.923.585
18/7/2024 19,00 18,60 -2,00% 18,60 19,04 18,82 18,60 18,70 1.721 43.693.240
17/7/2024 19,00 18,98 +0,11% 18,80 19,13 18,99 18,98 19,10 2.079 48.418.000
16/7/2024 18,47 18,96 +2,88% 18,40 18,98 18,72 18,94 18,96 2.217 58.602.866
15/7/2024 18,27 18,43 +1,04% 18,17 18,69 18,46 18,43 18,60 2.763 53.807.959
12/7/2024 18,15 18,24 +0,50% 18,00 18,34 18,18 18,24 18,28 1.837 38.903.317
11/7/2024 17,92 18,15 +1,57% 17,88 18,20 18,10 18,11 18,15 1.534 35.692.854
10/7/2024 17,95 17,87 -0,50% 17,75 18,00 17,81 17,87 17,89 2.584 42.238.814
9/7/2024 17,84 17,96 +1,24% 17,58 17,96 17,77 17,89 17,96 2.017 37.044.140
8/7/2024 17,97 17,74 -1,33% 17,71 18,07 17,81 17,74 17,79 2.803 54.443.720
5/7/2024 18,24 17,98 -1,21% 17,77 18,27 17,97 17,98 17,99 3.142 60.211.217
4/7/2024 18,38 18,20 -0,49% 18,18 18,48 18,33 18,20 18,30 1.762 45.770.187
3/7/2024 18,50 18,29 -1,45% 18,28 18,83 18,56 18,29 18,34 2.438 47.707.452
2/7/2024 18,25 18,56 +1,59% 18,25 18,57 18,46 18,49 18,56 2.062 45.092.190
1/7/2024 18,40 18,27 0,00% 18,14 18,50 18,27 18,27 18,30 2.421 49.730.778
28/6/2024 18,24 18,27 +0,33% 18,16 18,47 18,30 18,27 18,47 2.473 58.014.491
27/6/2024 18,21 18,21 +0,83% 18,04 18,34 18,20 18,21 18,29 1.947 45.132.306
26/6/2024 17,86 18,06 +1,35% 17,76 18,20 18,05 18,06 18,14 2.110 49.261.264
25/6/2024 17,85 17,82 -0,22% 17,65 17,94 17,77 17,82 17,86 1.709 37.424.853
24/6/2024 17,74 17,86 +0,56% 17,64 17,95 17,80 17,85 17,86 2.579 48.381.255
21/6/2024 17,39 17,76 +1,72% 17,25 17,82 17,59 17,76 17,77 2.602 52.088.186
20/6/2024 17,26 17,46 +1,81% 17,26 17,70 17,46 17,37 17,46 2.283 50.707.402
19/6/2024 16,98 17,15 +1,06% 16,84 17,34 17,02 17,15 17,21 2.160 41.163.734
18/6/2024 16,89 16,97 +1,01% 16,85 17,12 16,95 16,90 16,97 2.110 41.783.645
17/6/2024 16,99 16,80 -1,06% 16,70 17,00 16,80 16,80 16,84 3.645 62.126.879
14/6/2024 17,39 16,98 -1,34% 16,88 17,39 16,99 16,98 17,00 3.412 64.348.146
13/6/2024 17,34 17,21 -0,52% 17,21 17,59 17,36 17,21 17,32 1.762 40.353.901
12/6/2024 17,28 17,30 +0,06% 17,17 17,57 17,34 17,30 17,28 3.737 55.470.133
11/6/2024 16,85 17,29 +2,61% 16,80 17,29 17,09 17,27 17,29 2.290 48.168.562
10/6/2024 16,99 16,85 -0,59% 16,85 17,09 16,93 16,85 16,86 3.465 66.317.245
7/6/2024 17,25 16,95 -1,74% 16,92 17,25 17,03 16,95 17,01 3.991 85.623.021
6/6/2024 17,32 17,25 -0,40% 17,19 17,49 17,34 17,25 17,40 2.487 52.595.800
5/6/2024 17,46 17,32 -0,46% 17,19 17,55 17,31 17,27 17,32 3.024 55.875.590
4/6/2024 17,50 17,40 -1,08% 17,18 17,50 17,34 17,40 17,42 3.410 68.934.653
3/6/2024 18,15 17,59 -2,28% 17,55 18,20 17,72 17,59 17,63 5.382 94.812.051
31/5/2024 18,19 18,00 -1,59% 17,97 18,30 18,10 18,00 18,02 3.462 67.347.417
29/5/2024 18,38 18,29 -0,27% 18,06 18,47 18,19 18,25 18,29 3.244 61.868.777
28/5/2024 18,51 18,34 -1,29% 18,33 18,83 18,60 18,34 18,43 2.039 46.715.330
27/5/2024 18,63 18,58 -0,43% 18,20 18,63 18,36 18,49 18,58 4.217 74.041.892
24/5/2024 18,45 18,66 +1,03% 18,45 18,97 18,78 18,66 18,74 2.418 55.345.766
23/5/2024 18,54 18,47 +0,05% 18,22 18,56 18,36 18,41 18,47 2.707 58.772.234
22/5/2024 18,95 18,46 -2,53% 18,46 18,96 18,66 18,46 18,50 3.154 70.001.367
21/5/2024 19,30 18,94 -1,30% 18,85 19,41 19,10 18,94 18,95 3.122 70.648.489
20/5/2024 19,54 19,19 -1,59% 19,12 19,71 19,30 19,19 19,24 3.275 72.542.769
17/5/2024 20,06 19,50 -2,06% 19,50 20,23 19,81 19,50 19,64 2.503 58.307.653
16/5/2024 19,90 19,91 +0,05% 19,68 20,43 20,05 19,91 20,09 3.453 79.092.232
15/5/2024 19,29 19,90 +3,16% 19,28 19,93 19,64 19,89 19,90 2.916 79.041.627
14/5/2024 19,31 19,29 -0,41% 19,28 19,63 19,39 19,29 19,36 1.935 43.091.132
13/5/2024 19,15 19,37 +1,36% 19,15 19,42 19,33 19,37 19,43 2.048 45.856.120
10/5/2024 19,29 19,11 -0,98% 19,01 19,42 19,15 19,11 19,15 2.302 48.467.373
9/5/2024 19,38 19,30 -0,52% 19,11 19,59 19,40 19,30 19,50 2.593 53.664.483
8/5/2024 19,18 19,40 +0,78% 18,96 19,46 19,30 19,40 19,45 2.083 48.800.142
7/5/2024 19,66 19,25 -2,14% 19,13 19,81 19,44 19,25 19,27 3.418 78.671.274
6/5/2024 19,70 19,67 +0,87% 19,60 20,14 19,80 19,65 19,67 3.008 80.176.090
3/5/2024 18,90 19,50 +5,41% 18,90 19,78 19,52 19,50 19,58 4.400 126.045.544
2/5/2024 18,26 18,50 +1,59% 18,26 18,75 18,52 18,50 18,58 2.954 62.965.927
30/4/2024 18,50 18,21 -1,89% 18,16 18,60 18,26 18,20 18,26 3.349 66.897.979
29/4/2024 18,57 18,56 +0,16% 18,47 18,73 18,59 18,56 18,59 2.094 45.790.775
26/4/2024 18,28 18,53 +2,04% 18,17 18,68 18,44 18,53 18,60 2.705 51.120.223
25/4/2024 18,36 18,16 -1,41% 18,02 18,36 18,21 18,16 18,18 2.695 67.186.870
24/4/2024 18,89 18,42 -2,28% 18,26 19,05 18,60 18,42 18,47 3.765 92.351.704
23/4/2024 19,35 18,85 -3,28% 18,82 19,60 18,98 18,85 18,91 5.990 105.026.169
22/4/2024 19,22 19,49 +2,04% 18,93 20,00 19,60 19,49 19,50 4.178 106.579.197
19/4/2024 18,77 19,10 +1,70% 18,65 19,24 18,85 19,07 19,10 3.222 78.518.263
18/4/2024 18,95 18,78 -17,05% 18,72 19,15 18,89 18,78 18,83 4.529 119.417.295
17/4/2024 22,85 22,64 +1,07% 22,47 23,20 22,71 22,60 22,64 4.475 91.574.086
16/4/2024 22,89 22,40 -3,03% 22,28 23,01 22,57 22,40 22,56 2.865 63.320.989
15/4/2024 22,74 23,10 +3,22% 22,59 23,46 23,13 23,10 23,20 3.910 98.454.083
12/4/2024 22,87 22,38 -2,06% 22,13 23,01 22,45 22,30 22,38 2.723 57.562.918
11/4/2024 22,85 22,85 -0,13% 22,61 22,95 22,76 22,85 22,88 1.995 35.191.445
10/4/2024 22,98 22,88 -0,65% 22,75 23,09 22,91 22,88 22,90 2.171 53.926.816
9/4/2024 23,19 23,03 -0,65% 22,68 23,34 22,96 23,00 23,03 2.787 57.948.999
8/4/2024 22,75 23,18 +2,39% 22,72 23,39 23,14 23,12 23,18 3.242 64.178.256
5/4/2024 23,00 22,64 -1,74% 22,44 23,21 22,86 22,63 22,81 2.361 67.097.336
4/4/2024 22,62 23,04 +1,90% 22,52 23,40 23,06 22,94 23,05 2.893 75.563.182
3/4/2024 22,38 22,61 +0,94% 22,23 22,67 22,48 22,61 22,62 2.251 54.836.799
2/4/2024 22,21 22,40 +0,67% 22,11 22,75 22,42 22,40 22,47 2.698 66.805.949
1/4/2024 22,20 22,25 +0,14% 22,13 22,48 22,31 22,25 22,40 3.686 67.910.658
28/3/2024 21,97 22,22 +1,05% 21,79 22,30 22,09 22,22 22,25 2.899 46.838.093
27/3/2024 21,45 21,99 +2,28% 21,35 22,13 21,86 21,98 21,99 2.241 45.810.697
26/3/2024 21,46 21,50 -0,19% 21,26 21,57 21,42 21,47 21,50 2.261 40.186.441
25/3/2024 21,60 21,54 -0,65% 21,42 21,72 21,58 21,50 21,54 3.183 50.830.624
22/3/2024 22,05 21,68 -1,90% 21,56 22,10 21,70 21,63 21,68 2.189 40.626.979
21/3/2024 21,67 22,10 +0,73% 21,54 22,18 21,95 22,07 22,10 2.364 49.266.081
20/3/2024 21,66 21,94 +1,81% 21,43 21,94 21,69 21,84 21,94 2.686 45.738.847
19/3/2024 21,45 21,55 +0,09% 21,45 21,74 21,62 21,55 21,61 2.616 46.122.325
18/3/2024 20,90 21,53 +3,41% 20,84 21,55 21,18 21,37 21,53 3.072 62.635.382
15/3/2024 21,00 20,82 -1,89% 20,68 21,24 20,87 20,82 20,87 5.255 93.275.106
14/3/2024 21,93 21,22 -2,97% 21,20 22,35 21,52 21,22 21,24 4.253 68.361.683
13/3/2024 21,54 21,87 +1,25% 21,38 22,20 21,86 21,87 21,88 3.562 59.226.471
12/3/2024 21,25 21,60 +1,89% 21,20 21,65 21,47 21,49 21,60 2.789 46.759.679
11/3/2024 21,05 21,20 +0,76% 21,01 21,43 21,25 21,20 21,22 2.875 54.927.166
8/3/2024 21,05 21,04 -0,14% 20,95 21,22 21,07 0,00 0,00 3.319 61.013.691
7/3/2024 21,41 21,07 -1,59% 21,02 21,56 21,18 21,07 21,10 4.362 60.567.918
6/3/2024 21,70 21,41 -1,43% 21,21 21,83 21,53 21,38 21,41 3.163 56.932.105
5/3/2024 21,74 21,72 -0,91% 21,54 21,92 21,73 21,69 21,72 3.027 50.164.684
4/3/2024 22,36 21,92 -1,88% 21,87 22,48 22,12 21,89 21,92 4.089 74.776.688
1/3/2024 21,50 22,34 +4,39% 21,50 22,37 22,18 22,34 22,37 4.562 105.141.926
29/2/2024 21,55 21,40 -0,79% 21,36 21,63 21,48 21,40 21,54 3.467 58.180.686
28/2/2024 21,64 21,57 -0,60% 21,26 21,65 21,46 21,53 21,57 3.101 52.448.026
27/2/2024 21,20 21,70 +2,65% 21,20 21,70 21,52 21,58 21,70 2.904 44.475.547
26/2/2024 21,45 21,14 -1,21% 21,05 21,46 21,22 21,13 21,14 4.130 58.652.609
23/2/2024 21,65 21,40 -1,74% 21,36 21,90 21,55 0,00 0,00 3.839 49.499.800
22/2/2024 21,84 21,78 -0,14% 21,48 21,93 21,72 21,55 21,78 3.765 64.428.189
21/2/2024 21,00 21,81 +2,39% 20,90 22,05 21,66 21,80 21,81 4.991 115.979.923
20/2/2024 21,04 21,30 +0,28% 21,03 21,41 21,24 21,30 21,36 3.907 66.947.579
19/2/2024 21,21 21,24 -0,14% 20,95 21,33 21,13 21,24 21,25 3.223 64.256.623
16/2/2024 20,70 21,27 +2,90% 20,70 21,40 21,15 21,20 21,27 3.475 66.489.114
15/2/2024 20,74 20,67 -0,14% 20,67 21,03 20,81 20,67 20,76 4.320 71.979.679
14/2/2024 20,98 20,70 -0,96% 20,65 21,04 20,76 20,70 20,76 4.419 67.587.181
9/2/2024 21,21 20,90 -1,88% 20,90 21,62 21,15 0,00 0,00 4.156 81.205.027
8/2/2024 21,86 21,30 -2,61% 21,30 21,99 21,54 21,30 21,45 3.638 63.634.464
7/2/2024 21,80 21,87 +0,83% 21,70 21,90 21,80 21,83 21,87 2.971 60.215.362
6/2/2024 21,34 21,69 +1,83% 21,31 21,88 21,66 21,69 21,80 3.025 62.555.947
5/2/2024 21,47 21,30 -0,33% 21,14 21,56 21,38 21,30 21,35 3.681 65.271.305
2/2/2024 21,49 21,37 +1,47% 21,21 21,70 21,44 21,37 21,57 3.246 65.826.068
1/2/2024 21,06 21,06 +0,29% 20,91 21,21 21,03 21,04 21,06 5.201 82.517.491
31/1/2024 21,27 21,00 -1,50% 21,00 21,42 21,19 21,00 21,17 4.033 71.047.113
30/1/2024 21,36 21,32 +0,09% 20,98 21,39 21,17 21,25 21,33 3.614 68.725.499
29/1/2024 21,90 21,30 -2,29% 21,27 22,00 21,52 21,30 21,33 3.756 70.552.790
26/1/2024 21,78 21,80 +0,32% 21,70 21,94 21,81 21,80 21,90 2.606 58.328.603
25/1/2024 21,76 21,73 -0,14% 21,42 21,95 21,62 21,73 21,85 2.634 63.397.837
24/1/2024 21,33 21,76 +2,88% 21,33 21,94 21,69 21,75 21,76 3.140 76.888.574
23/1/2024 21,09 21,15 +1,24% 21,01 21,39 21,24 21,15 21,28 3.784 82.825.258
22/1/2024 21,05 20,89 -0,95% 20,75 21,17 20,95 20,89 20,92 5.657 98.245.177
19/1/2024 20,88 21,09 +1,39% 20,81 21,24 21,07 21,09 21,20 3.785 85.969.615
18/1/2024 20,88 20,80 +1,02% 20,54 21,00 20,73 20,80 21,01 4.937 104.606.032
17/1/2024 20,61 20,59 -0,24% 20,53 20,84 20,64 20,59 20,60 7.131 99.326.519
16/1/2024 21,25 20,64 -2,78% 20,59 21,25 20,85 20,64 20,70 8.662 182.522.277
15/1/2024 21,29 21,23 -0,66% 21,06 21,32 21,19 21,23 21,32 6.707 119.690.183
12/1/2024 21,26 21,37 +0,80% 21,20 21,58 21,42 21,37 21,38 4.416 114.407.384
11/1/2024 21,55 21,20 -1,62% 21,20 21,64 21,34 21,20 21,28 6.540 139.792.876
10/1/2024 22,18 21,55 -3,10% 21,29 22,18 21,58 21,55 21,60 8.784 215.563.890
9/1/2024 23,33 22,24 -4,34% 22,22 23,33 22,65 22,23 22,24 7.268 159.545.021
8/1/2024 23,16 23,25 +0,13% 23,06 23,55 23,31 23,25 23,39 3.397 69.094.782
5/1/2024 23,09 23,22 +0,04% 22,82 23,22 23,04 23,10 23,22 3.500 73.726.119
4/1/2024 23,27 23,21 -0,34% 23,04 23,48 23,20 23,15 23,21 3.238 65.154.199
3/1/2024 23,53 23,29 -0,72% 23,23 23,55 23,38 23,29 23,35 3.226 72.546.135
2/1/2024 23,76 23,46 -0,59% 23,42 23,82 23,61 23,46 23,62 4.631 94.901.955
28/12/2023 23,49 23,60 +0,13% 23,46 23,72 23,61 23,60 23,67 2.593 59.437.239
27/12/2023 23,60 23,57 -0,08% 23,45 23,67 23,55 23,49 23,57 3.130 66.183.099
26/12/2023 23,64 23,59 -0,42% 23,56 23,74 23,61 23,59 23,67 2.856 61.978.599
22/12/2023 23,50 23,69 +1,67% 23,34 23,76 23,56 23,60 23,69 2.827 67.536.295
21/12/2023 23,00 23,30 +1,75% 22,91 23,54 23,27 23,30 23,40 3.067 79.429.332
20/12/2023 22,96 22,90 0,00% 22,74 23,24 22,97 22,82 22,90 4.425 91.653.316
19/12/2023 23,37 22,90 -2,14% 22,86 23,46 23,08 22,90 22,97 5.335 117.361.974
18/12/2023 23,54 23,40 +0,39% 23,39 24,15 23,73 23,40 23,43 3.965 99.249.859
15/12/2023 23,29 23,31 -1,02% 22,90 23,57 23,36 23,31 23,32 3.712 89.938.863
14/12/2023 23,24 23,55 +2,17% 23,05 23,55 23,33 23,40 23,56 3.712 76.242.974
13/12/2023 22,70 23,05 +1,45% 22,50 23,11 22,74 23,00 23,05 3.685 72.050.280
12/12/2023 22,54 22,72 +0,98% 22,46 22,72 22,58 22,67 22,72 2.458 53.205.994
11/12/2023 22,50 22,50 +0,63% 22,35 22,63 22,50 22,50 22,60 3.069 60.835.490
8/12/2023 22,31 22,36 +0,54% 22,06 22,57 22,37 22,36 22,41 3.190 62.473.894
7/12/2023 22,30 22,24 +0,18% 22,21 22,48 22,37 22,22 22,27 3.136 68.103.420
6/12/2023 22,50 22,20 -0,22% 22,20 22,50 22,35 22,20 22,36 3.110 81.431.668
5/12/2023 22,09 22,25 +1,14% 22,03 22,34 22,18 22,25 22,26 2.699 70.466.849
4/12/2023 22,14 22,00 -1,12% 21,90 22,19 22,03 22,00 22,04 4.522 95.010.091
1/12/2023 21,90 22,25 +1,32% 21,73 22,45 22,12 22,25 22,30 4.925 118.171.233
30/11/2023 22,35 21,96 -1,74% 21,76 22,62 22,02 21,83 21,96 6.222 161.816.299
29/11/2023 22,45 22,35 0,00% 22,24 22,70 22,35 22,31 22,35 3.032 75.756.602
28/11/2023 22,30 22,35 +0,40% 22,18 22,60 22,43 22,35 22,52 3.164 56.586.745
27/11/2023 22,40 22,26 -0,63% 22,13 22,48 22,33 22,26 22,42 2.828 67.931.755
24/11/2023 23,24 22,40 -3,95% 22,32 23,25 22,64 22,40 22,45 4.719 108.717.515
23/11/2023 23,41 23,32 -0,38% 23,16 23,49 23,28 23,32 23,40 2.509 50.252.938
22/11/2023 23,47 23,41 -0,34% 23,25 23,68 23,45 23,39 23,41 2.983 60.308.602
21/11/2023 23,06 23,49 +2,22% 22,94 23,69 23,42 23,49 23,54 4.065 78.700.361
20/11/2023 23,66 22,98 -6,59% 22,98 23,86 23,29 22,98 23,04 7.365 141.978.753
17/11/2023 24,24 24,60 +1,65% 24,24 24,71 24,55 24,60 24,63 3.917 88.856.104
16/11/2023 24,16 24,20 +0,33% 24,01 24,48 24,24 24,20 24,30 7.081 102.849.702
14/11/2023 23,60 24,12 +2,64% 23,51 24,43 24,15 24,12 24,35 4.759 104.787.716
13/11/2023 23,75 23,50 -0,21% 23,47 24,00 23,70 23,50 23,70 4.146 90.220.928
10/11/2023 22,72 23,55 +3,79% 22,72 23,81 23,45 23,55 23,76 3.143 87.443.378
9/11/2023 22,70 22,69 -0,04% 22,58 23,06 22,83 22,69 22,79 3.395 76.008.201
8/11/2023 22,82 22,70 -0,44% 22,66 22,99 22,79 22,70 22,72 2.946 75.259.206
7/11/2023 23,18 22,80 -1,08% 22,62 23,43 22,99 22,80 22,85 7.926 190.999.310
6/11/2023 22,94 23,05 +0,44% 22,82 23,40 23,09 23,01 23,05 4.115 98.193.869
3/11/2023 22,51 22,95 +3,33% 22,50 22,98 22,76 22,95 22,98 2.625 73.499.804
1/11/2023 21,77 22,21 +1,93% 21,77 22,21 21,97 22,20 22,21 3.005 63.363.712
31/10/2023 21,88 21,79 -0,41% 21,76 22,05 21,90 21,79 21,89 3.829 112.006.399
30/10/2023 21,90 21,88 +0,09% 21,72 22,13 21,88 21,88 21,94 3.110 60.693.780
27/10/2023 21,90 21,86 +0,51% 21,82 22,09 21,93 21,86 21,87 2.518 47.266.544
26/10/2023 21,49 21,75 +0,97% 21,40 21,92 21,71 21,75 21,89 1.910 45.594.218
25/10/2023 21,58 21,54 -0,19% 21,30 21,66 21,43 21,53 21,54 3.760 60.162.453
24/10/2023 22,07 21,58 -1,19% 21,52 22,15 21,71 21,57 21,58 4.372 58.801.405
23/10/2023 21,30 21,84 +1,58% 21,22 21,97 21,63 21,80 21,84 3.606 65.255.079
20/10/2023 21,55 21,50 -0,28% 21,25 21,63 21,42 21,44 21,50 4.000 70.551.732
19/10/2023 21,67 21,56 -0,60% 21,52 21,88 21,72 21,56 21,67 3.918 65.421.051
18/10/2023 22,32 21,69 -2,69% 21,57 22,34 21,81 21,69 21,77 6.974 127.741.411
17/10/2023 22,52 22,29 -1,28% 22,21 22,53 22,37 22,29 22,35 4.584 76.872.172
16/10/2023 22,50 22,58 +1,03% 22,44 22,84 22,61 22,56 22,58 3.696 89.284.353
13/10/2023 22,57 22,35 -0,62% 22,12 22,65 22,34 22,35 22,45 5.096 88.175.586
11/10/2023 22,79 22,49 -0,53% 22,46 22,98 22,59 22,49 22,63 4.370 80.335.267
10/10/2023 22,67 22,61 +0,44% 22,48 22,78 22,64 22,60 22,61 3.918 76.204.114
9/10/2023 22,60 22,51 -0,88% 22,20 22,66 22,43 22,51 22,62 4.456 82.842.683
6/10/2023 22,60 22,71 0,00% 22,44 22,83 22,59 22,71 22,84 4.076 93.202.667
5/10/2023 23,00 22,71 -1,05% 22,53 23,03 22,76 22,71 22,80 4.749 107.414.551
4/10/2023 23,39 22,95 -1,50% 22,87 23,53 23,09 22,95 23,09 5.744 102.178.024
3/10/2023 23,75 23,30 -1,89% 23,03 23,85 23,44 23,30 23,38 5.923 122.628.312
2/10/2023 24,20 23,75 -1,33% 23,62 24,20 23,82 23,74 23,75 6.599 110.921.915
29/9/2023 24,34 24,07 -0,95% 23,95 24,64 24,14 24,07 24,09 5.239 105.928.242
28/9/2023 24,45 24,30 -0,37% 24,26 24,60 24,39 24,29 24,30 2.902 56.448.394
27/9/2023 24,43 24,39 +0,33% 24,35 24,78 24,52 24,39 24,44 2.412 49.563.152
26/9/2023 24,38 24,31 +0,08% 24,22 24,71 24,45 24,31 24,44 3.196 62.596.479
25/9/2023 24,16 24,29 +0,37% 24,02 24,47 24,24 24,29 24,35 3.574 67.955.445
22/9/2023 24,62 24,20 -0,78% 24,20 24,74 24,44 24,20 24,33 4.316 75.650.503
21/9/2023 24,63 24,39 -2,05% 24,24 24,80 24,44 24,39 24,45 7.188 125.780.462
20/9/2023 24,66 24,90 +0,93% 24,66 25,18 24,97 24,90 25,00 3.515 71.680.971
19/9/2023 24,98 24,67 -1,24% 24,46 25,20 24,76 24,65 24,67 6.017 122.044.965
18/9/2023 25,78 24,98 -3,10% 24,97 25,96 25,21 24,98 25,00 7.307 154.935.910
15/9/2023 25,76 25,78 +0,47% 25,58 25,96 25,73 25,71 25,78 2.646 64.209.370
14/9/2023 25,60 25,66 +1,26% 25,50 25,83 25,69 25,66 25,75 3.693 73.362.913
13/9/2023 25,75 25,34 -1,29% 25,34 25,85 25,56 25,34 25,48 4.118 88.857.195
12/9/2023 25,54 25,67 +0,27% 25,42 25,74 25,60 25,67 25,69 3.103 84.413.862
11/9/2023 25,85 25,60 +0,79% 25,32 25,91 25,51 25,57 25,60 4.180 108.698.499
8/9/2023 25,20 25,40 +0,40% 24,83 25,43 25,15 25,35 25,40 4.359 80.474.454
6/9/2023 25,80 25,30 -1,75% 25,30 25,96 25,59 25,30 25,34 3.826 95.545.239
5/9/2023 26,03 25,75 -1,08% 25,48 26,12 25,73 25,75 25,78 4.674 100.803.673
4/9/2023 26,20 26,03 +0,12% 25,97 26,45 26,15 26,03 26,20 3.768 88.308.188
1/9/2023 25,89 26,00 +0,42% 25,85 26,39 26,04 26,00 26,10 4.450 104.855.610
31/8/2023 25,98 25,89 -0,35% 25,76 26,13 25,89 25,88 25,95 3.263 72.472.749
30/8/2023 25,75 25,98 +1,33% 25,74 26,16 25,95 25,80 25,98 3.270 76.736.089
29/8/2023 25,25 25,64 +1,99% 25,19 25,80 25,57 25,63 25,70 3.497 77.888.800
28/8/2023 24,80 25,14 +1,53% 24,72 25,25 25,07 25,14 25,25 3.526 66.847.340
25/8/2023 24,83 24,76 -0,32% 24,62 25,00 24,79 24,76 24,83 2.995 74.122.436
24/8/2023 25,28 24,84 -1,70% 24,71 25,45 24,83 24,84 24,86 4.018 93.010.292
23/8/2023 25,32 25,27 +0,32% 25,09 25,46 25,30 25,25 25,27 3.592 98.672.636
22/8/2023 25,00 25,19 +1,29% 25,00 25,35 25,17 25,18 25,19 2.836 69.770.756
21/8/2023 25,25 24,87 -2,36% 24,66 25,37 24,87 24,84 24,87 5.100 106.767.490
18/8/2023 25,67 25,47 -0,51% 25,33 25,76 25,51 25,47 25,48 4.448 117.012.220
17/8/2023 26,00 25,60 -1,27% 25,55 26,26 25,81 25,60 25,67 4.111 92.164.300
16/8/2023 26,02 25,93 +0,70% 25,70 26,28 25,92 25,82 25,93 4.452 105.333.689
15/8/2023 26,09 25,75 -0,46% 25,63 26,09 25,81 25,75 25,88 3.444 100.217.032
14/8/2023 25,90 25,87 +1,05% 25,50 26,07 25,77 25,87 25,90 4.852 118.787.099
11/8/2023 25,90 25,60 -1,50% 25,51 26,30 25,75 25,60 25,62 4.217 105.179.126
10/8/2023 26,17 25,99 +0,78% 25,67 26,17 25,91 25,99 26,03 4.469 108.489.092
9/8/2023 27,00 25,79 -4,13% 25,75 27,12 26,13 25,79 25,95 7.934 204.665.132
8/8/2023 27,51 26,90 -2,57% 26,86 27,69 27,05 26,90 26,94 5.099 133.288.749
7/8/2023 28,07 27,61 -1,67% 27,51 28,25 27,71 27,61 27,70 4.765 106.528.800
4/8/2023 28,47 28,08 -1,06% 28,00 28,84 28,51 28,08 28,09 3.333 93.416.120
3/8/2023 28,77 28,38 -1,39% 28,34 29,18 28,63 28,38 28,42 3.502 118.301.906
2/8/2023 29,10 28,78 -1,10% 28,47 29,15 28,74 28,72 28,78 3.825 99.378.271
1/8/2023 29,20 29,10 -0,68% 28,60 29,36 29,17 29,06 29,10 4.283 111.326.763
31/7/2023 28,50 29,30 +3,31% 28,46 29,30 29,05 29,28 29,30 4.162 99.969.142
28/7/2023 28,47 28,36 -0,18% 27,86 28,48 28,23 28,36 28,38 2.500 67.493.301
27/7/2023 28,85 28,41 -2,37% 28,37 29,04 28,53 28,41 28,55 2.566 80.879.035
26/7/2023 28,95 29,10 +0,28% 28,70 29,31 29,01 29,10 29,11 2.996 86.761.402
25/7/2023 28,20 29,02 +3,50% 28,10 29,29 28,97 29,00 29,02 5.623 133.370.878
24/7/2023 27,16 28,04 +3,20% 27,12 28,15 27,86 27,96 28,04 4.791 112.738.531
21/7/2023 27,49 27,17 -2,05% 26,93 27,52 27,13 27,17 27,32 4.075 100.056.279
20/7/2023 27,60 27,74 +0,87% 27,51 27,89 27,65 27,53 27,74 2.762 80.794.677
19/7/2023 27,66 27,50 -0,18% 26,99 27,75 27,25 27,35 27,50 3.039 81.704.566
18/7/2023 27,28 27,55 +1,10% 27,21 27,75 27,50 27,55 27,56 2.569 75.638.200
17/7/2023 27,16 27,25 +0,37% 26,57 27,50 27,13 27,25 27,31 3.506 94.537.075
14/7/2023 27,51 27,15 -1,24% 26,92 27,64 27,21 27,15 27,28 2.905 75.043.250
13/7/2023 27,10 27,49 +1,89% 27,05 27,74 27,44 27,43 27,49 3.107 104.582.532
12/7/2023 26,67 26,98 +2,24% 26,55 27,20 26,94 26,95 26,98 3.762 116.654.597
11/7/2023 26,35 26,39 +0,46% 26,15 26,47 26,30 26,38 26,39 3.299 79.805.157
10/7/2023 26,14 26,27 +0,15% 25,91 26,35 26,16 26,27 26,29 3.600 84.408.555
7/7/2023 25,62 26,23 +2,46% 25,59 26,44 26,08 26,23 26,32 3.647 96.197.964
6/7/2023 25,63 25,60 -0,97% 25,18 25,80 25,45 25,57 25,60 3.991 100.454.912
5/7/2023 25,89 25,85 -0,39% 25,65 25,97 25,84 25,85 25,88 3.788 89.362.437
4/7/2023 25,92 25,95 +0,15% 25,77 26,15 25,93 25,90 25,95 3.045 84.724.273
3/7/2023 25,28 25,91 +2,86% 25,26 26,09 25,85 25,91 25,98 5.512 114.753.604
30/6/2023 25,34 25,19 -0,24% 25,02 25,58 25,18 25,07 25,19 3.439 93.045.167
29/6/2023 25,03 25,25 +0,72% 24,96 25,43 25,24 25,25 25,34 2.389 57.152.117
28/6/2023 25,67 25,07 -1,61% 24,87 25,81 25,17 25,06 25,07 4.338 92.232.524
27/6/2023 25,48 25,48 +0,59% 25,30 25,70 25,46 25,48 25,49 2.882 73.817.516
26/6/2023 25,00 25,33 +0,76% 25,00 25,46 25,30 25,33 25,36 3.210 81.004.891
23/6/2023 25,05 25,14 -0,12% 24,84 25,28 25,08 25,14 25,18 2.791 70.821.845
22/6/2023 25,65 25,17 -2,14% 24,95 25,87 25,22 25,17 25,22 4.282 106.045.263
21/6/2023 25,83 25,72 -0,85% 25,47 25,83 25,63 25,70 25,72 4.008 84.263.452
20/6/2023 26,32 25,94 -1,37% 25,51 26,40 25,80 25,84 25,94 4.648 118.626.597
19/6/2023 26,02 26,30 +1,31% 25,87 26,40 26,20 26,27 26,30 3.524 113.357.450
16/6/2023 25,90 25,96 +0,27% 25,61 26,08 25,89 25,92 25,96 2.904 83.797.468
15/6/2023 26,10 25,89 -0,15% 25,77 26,28 25,94 25,89 25,93 3.413 87.941.720
14/6/2023 25,50 25,93 +3,55% 25,35 26,19 25,91 25,93 26,06 3.745 114.050.917
13/6/2023 25,32 25,04 -0,75% 25,04 25,47 25,23 25,04 25,10 3.379 74.450.202
12/6/2023 25,42 25,23 -0,32% 24,67 25,45 25,05 25,20 25,23 4.686 109.415.066
9/6/2023 25,40 25,31 +1,20% 25,15 25,66 25,41 25,30 25,31 3.452 87.150.611
7/6/2023 25,18 25,01 -0,24% 24,77 25,23 25,03 25,01 25,19 4.601 114.245.459
6/6/2023 25,23 25,07 +0,28% 24,92 25,30 25,08 25,06 25,07 3.908 94.021.137
5/6/2023 25,46 25,00 -0,20% 24,88 25,50 25,15 25,00 25,13 3.702 88.149.423
2/6/2023 24,70 25,05 +1,83% 24,31 25,59 25,26 25,05 25,10 3.522 116.367.302
1/6/2023 24,18 24,60 +1,99% 23,88 24,60 24,29 24,31 24,60 3.534 82.772.310
31/5/2023 24,35 24,12 -0,58% 23,85 24,54 24,03 24,12 24,15 4.070 101.443.605
30/5/2023 25,20 24,26 -2,61% 24,23 25,32 24,43 24,26 24,36 3.114 77.999.212
29/5/2023 25,15 24,91 -0,08% 24,90 25,48 25,11 24,91 25,00 2.947 75.190.092
26/5/2023 24,72 24,93 +3,02% 24,52 25,14 24,96 24,93 24,94 2.727 90.746.113
25/5/2023 24,92 24,20 -1,02% 24,12 25,06 24,49 24,20 24,42 2.764 95.343.859
24/5/2023 24,80 24,45 -2,04% 24,26 24,80 24,53 24,44 24,45 2.587 73.252.065
23/5/2023 25,10 24,96 -0,64% 24,72 25,35 25,14 24,96 25,05 2.959 88.221.402
22/5/2023 24,08 25,12 +4,67% 24,02 25,18 24,68 25,11 25,12 4.068 124.805.658
19/5/2023 24,29 24,00 -1,19% 23,69 24,35 23,97 23,99 24,00 3.368 98.062.260
18/5/2023 24,12 24,29 +0,45% 23,78 24,30 23,99 24,22 24,29 3.131 73.163.543
17/5/2023 23,68 24,18 +2,89% 23,62 24,33 23,97 24,15 24,18 2.900 77.872.155
16/5/2023 24,00 23,50 -3,37% 23,15 24,32 23,50 23,30 23,50 5.553 121.373.586
15/5/2023 24,59 24,32 +1,12% 24,32 24,99 24,56 24,32 24,43 3.948 109.115.604
12/5/2023 24,23 24,05 +0,21% 23,83 24,55 24,22 24,05 24,30 3.010 80.487.199
11/5/2023 24,25 24,00 -1,36% 23,65 24,28 23,92 24,00 24,07 4.972 131.661.772
10/5/2023 25,25 24,33 -3,83% 24,07 25,33 24,38 24,33 24,38 6.159 132.065.527
9/5/2023 24,75 25,30 +1,20% 24,48 26,32 25,17 25,20 25,30 3.281 128.803.786
8/5/2023 25,04 25,00 +0,68% 24,68 25,30 25,01 24,96 25,00 3.933 97.737.395
5/5/2023 23,94 24,83 +4,95% 23,69 24,85 24,32 24,83 24,85 2.619 77.448.474
4/5/2023 24,71 23,66 -4,60% 23,65 25,30 24,14 23,66 23,67 4.269 130.275.723
3/5/2023 24,89 24,80 +1,47% 23,78 25,24 24,48 24,80 24,87 2.983 97.423.114
2/5/2023 25,18 24,44 -2,94% 24,18 25,31 24,47 24,44 24,58 3.705 77.531.225
28/4/2023 24,40 25,18 +3,20% 24,40 25,28 24,95 25,18 25,19 1.476 48.288.911
27/4/2023 24,12 24,40 +1,16% 24,00 24,73 24,33 24,40 24,47 1.558 46.870.687
26/4/2023 24,33 24,12 -0,17% 24,09 24,65 24,25 24,12 24,13 2.008 54.290.336
25/4/2023 24,75 24,16 -3,75% 24,06 24,99 24,30 24,16 24,20 3.026 77.995.852
24/4/2023 25,05 25,10 -1,88% 25,00 25,46 25,18 25,10 25,24 2.595 51.439.938
20/4/2023 25,57 25,58 +0,31% 25,32 26,07 25,80 25,58 25,64 1.691 50.613.276
19/4/2023 25,91 25,50 -1,58% 25,20 25,94 25,44 25,50 25,61 2.276 49.212.732
18/4/2023 26,30 25,91 -0,42% 25,73 26,41 26,06 25,91 26,02 1.805 55.293.709
17/4/2023 26,15 26,02 -1,14% 25,94 26,64 26,19 26,02 26,06 2.157 69.863.042
14/4/2023 25,89 26,32 +1,62% 25,57 26,37 26,11 26,25 26,32 1.865 63.832.841
13/4/2023 25,67 25,90 +0,39% 25,47 26,07 25,82 25,90 25,91 1.693 57.705.156
12/4/2023 26,23 25,80 -0,04% 25,58 26,25 25,80 25,72 25,80 2.075 60.398.158
11/4/2023 24,98 25,81 +5,39% 24,95 26,17 25,80 25,81 25,94 2.624 97.448.062
10/4/2023 24,23 24,49 +2,30% 24,02 24,98 24,59 24,49 24,50 2.474 65.731.528
6/4/2023 24,03 23,94 -0,25% 23,71 24,10 23,91 23,94 24,00 2.072 50.340.093
5/4/2023 24,80 24,00 -2,72% 23,85 24,80 24,16 24,00 24,20 3.508 86.581.558
4/4/2023 25,50 24,67 -2,53% 24,67 25,51 25,06 24,67 25,00 2.611 90.404.548
3/4/2023 25,10 25,31 +0,16% 24,80 25,66 25,32 25,31 25,35 2.654 62.241.655
31/3/2023 25,59 25,27 -0,90% 25,26 26,09 25,54 25,27 25,28 2.031 58.185.566
30/3/2023 24,99 25,50 +2,95% 24,99 25,67 25,30 25,50 25,51 2.452 55.978.392
29/3/2023 24,78 24,77 -0,12% 24,47 25,05 24,77 24,69 24,77 1.838 55.176.726
28/3/2023 24,67 24,80 +0,32% 24,56 25,10 24,83 24,80 24,82 1.781 46.195.667
27/3/2023 24,80 24,72 +0,61% 24,52 25,10 24,71 24,68 24,72 1.772 44.902.976
24/3/2023 24,31 24,57 +0,37% 24,22 24,82 24,55 24,57 24,71 2.130 55.652.559
23/3/2023 24,50 24,48 -0,20% 24,05 25,21 24,63 24,30 24,48 2.254 69.012.058
22/3/2023 24,37 24,53 -4,55% 24,00 24,97 24,34 24,53 24,54 2.218 68.137.228
21/3/2023 25,48 25,70 +2,11% 25,33 25,89 25,57 25,66 25,70 2.031 47.407.658
20/3/2023 25,40 25,17 -1,06% 25,17 25,67 25,38 25,17 25,26 2.332 52.520.839
17/3/2023 25,72 25,44 -1,78% 25,28 26,07 25,54 25,42 25,44 2.176 53.653.908
16/3/2023 25,69 25,90 +0,82% 25,25 26,06 25,72 25,90 26,00 2.037 57.242.373
15/3/2023 26,30 25,69 -4,85% 25,17 26,41 25,68 25,69 25,70 3.693 86.239.553
14/3/2023 27,12 27,00 +1,47% 26,87 27,32 27,11 27,00 27,14 2.256 52.960.954
13/3/2023 26,97 26,61 -1,88% 26,61 27,12 26,88 26,61 26,64 2.944 64.097.564
10/3/2023 27,38 27,12 -0,95% 26,90 27,78 27,26 27,10 27,12 2.883 65.136.238
9/3/2023 28,59 27,38 -3,83% 27,38 28,72 27,94 27,38 27,69 3.392 81.160.335
8/3/2023 28,40 28,47 +1,57% 28,17 28,79 28,53 28,47 28,50 2.115 44.566.781
7/3/2023 28,48 28,03 -1,48% 28,01 29,01 28,46 28,03 28,75 2.416 68.288.692
6/3/2023 29,30 28,45 -3,56% 28,33 29,53 28,72 28,45 28,54 3.553 91.040.546
3/3/2023 29,57 29,50 +0,07% 29,28 30,32 29,67 29,30 29,50 2.991 78.378.164
2/3/2023 29,52 29,48 +0,61% 29,23 29,99 29,51 29,46 29,48 1.704 60.413.802
1/3/2023 28,50 29,30 +1,74% 28,50 29,94 29,29 29,29 29,30 3.429 102.408.427
28/2/2023 28,20 28,80 +2,60% 28,15 28,80 28,60 28,69 28,81 2.070 55.650.956
27/2/2023 27,89 28,07 +0,07% 27,85 28,48 28,22 28,07 28,28 1.685 50.261.495
24/2/2023 28,39 28,05 -1,85% 27,80 28,89 28,16 28,02 28,05 1.896 44.002.145
23/2/2023 28,00 28,58 +1,35% 27,85 28,77 28,28 28,36 28,58 1.916 51.010.239
22/2/2023 28,59 28,20 -1,78% 27,81 28,71 28,23 28,19 28,58 1.787 55.207.344
17/2/2023 28,84 28,71 -1,24% 28,20 29,28 28,52 28,55 28,71 2.524 56.726.094
16/2/2023 28,95 29,07 +2,40% 28,69 29,38 28,99 28,83 29,07 1.793 60.272.840
15/2/2023 28,66 28,39 -1,76% 28,17 28,88 28,41 28,39 28,55 2.364 57.602.936
14/2/2023 28,70 28,90 +0,98% 28,36 29,17 28,75 28,65 28,90 1.755 54.052.871
13/2/2023 28,00 28,62 +1,53% 27,42 28,66 28,17 28,58 28,62 2.936 65.209.891
10/2/2023 28,64 28,19 -1,67% 28,04 29,19 28,52 28,19 28,36 3.200 81.684.430
9/2/2023 30,61 28,67 -8,05% 28,59 30,69 29,28 28,67 28,72 5.657 164.069.355
8/2/2023 31,43 31,18 -0,89% 30,88 31,49 31,15 31,15 31,18 1.710 49.129.590
7/2/2023 31,13 31,46 +3,08% 30,49 31,52 31,23 31,19 31,46 1.899 58.529.907
6/2/2023 31,07 30,52 -2,21% 30,07 31,24 30,58 30,52 30,67 2.199 63.807.596
3/2/2023 30,67 31,21 +0,91% 30,60 31,48 31,11 30,98 31,21 2.042 68.086.631
2/2/2023 32,02 30,93 -3,49% 30,59 32,02 31,05 30,75 30,93 3.152 92.619.906
1/2/2023 32,74 32,05 -2,76% 31,60 32,79 31,94 32,05 32,20 3.423 94.624.911
31/1/2023 32,42 32,96 +0,98% 32,24 33,25 32,90 32,90 32,96 2.144 61.658.751
30/1/2023 32,50 32,64 +1,33% 32,05 32,65 32,42 32,52 32,64 1.868 56.586.582
27/1/2023 33,09 32,21 -2,66% 32,05 33,30 32,57 32,17 32,21 1.965 61.629.373
26/1/2023 32,28 33,09 +2,83% 32,27 33,09 32,77 33,08 33,09 1.367 60.158.548
25/1/2023 32,20 32,18 -0,06% 31,70 32,50 32,16 32,18 32,19 1.975 57.252.681
24/1/2023 32,45 32,20 -0,68% 32,03 32,75 32,34 32,20 32,60 1.892 54.187.472
23/1/2023 33,48 32,42 -2,91% 32,41 33,69 32,98 32,41 32,67 2.741 74.060.271

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.