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.

GGRC11 - FII GGRCOVEP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 9,31 9,35 +0,43% 9,19 9,42 9,33 9,31 9,35 7.419 330.085.393
30/1/2025 9,20 9,31 +1,20% 9,15 9,31 9,22 9,23 9,31 6.145 399.662.869
29/1/2025 9,27 9,20 -0,22% 9,17 9,28 9,20 9,20 9,23 6.486 177.398.641
28/1/2025 9,26 9,22 0,00% 9,19 9,30 9,22 9,22 9,26 5.918 126.799.462
27/1/2025 9,26 9,22 +0,22% 9,18 9,30 9,22 9,20 9,22 7.268 260.953.317
24/1/2025 9,27 9,20 +0,11% 9,09 9,27 9,18 9,20 9,24 8.136 305.911.440
23/1/2025 9,38 9,19 -1,18% 9,19 9,38 9,25 9,19 9,30 7.283 265.711.985
22/1/2025 9,25 9,30 +0,87% 9,24 9,35 9,29 9,28 9,30 11.096 176.340.256
21/1/2025 9,31 9,22 +0,11% 9,17 9,35 9,23 9,22 9,27 7.464 205.550.077
20/1/2025 9,16 9,21 +0,55% 9,05 9,34 9,15 9,21 9,34 8.245 265.840.992
17/1/2025 9,19 9,16 -0,22% 9,11 9,20 9,16 9,15 9,16 7.903 179.419.936
16/1/2025 9,30 9,18 -0,65% 9,18 9,30 9,21 9,18 9,26 7.496 168.848.060
15/1/2025 9,25 9,24 +0,87% 9,21 9,28 9,23 9,23 9,24 6.167 168.712.119
14/1/2025 9,15 9,16 +0,66% 9,05 9,20 9,14 9,16 9,18 7.707 152.334.970
13/1/2025 9,23 9,10 -1,09% 9,07 9,29 9,12 9,10 9,13 8.340 220.440.577
10/1/2025 9,20 9,20 0,00% 9,03 9,33 9,17 9,17 9,20 13.861 354.810.564
9/1/2025 9,29 9,20 -0,22% 9,20 9,29 9,22 9,20 9,22 9.629 154.294.995
8/1/2025 9,28 9,22 -0,65% 9,19 9,32 9,26 9,22 9,29 9.444 352.103.532
7/1/2025 9,49 9,28 -1,90% 9,21 9,51 9,32 9,27 9,28 13.116 288.576.464
6/1/2025 9,74 9,46 -2,47% 9,46 9,78 9,54 9,45 9,46 8.902 246.428.556
3/1/2025 9,86 9,70 -2,51% 9,60 9,94 9,72 9,64 9,70 12.446 261.347.450
2/1/2025 9,95 9,95 +1,02% 9,85 10,00 9,90 9,94 9,95 25.802 267.697.512
30/12/2024 9,91 9,85 -0,30% 9,82 9,99 9,87 9,85 9,92 6.754 183.263.185
27/12/2024 9,82 9,88 +0,82% 9,75 9,94 9,83 9,88 9,91 6.177 201.322.911
26/12/2024 9,89 9,80 -0,20% 9,49 10,00 9,80 9,80 9,85 8.934 275.096.801
23/12/2024 9,45 9,82 +3,92% 9,35 9,89 9,64 9,82 9,83 8.623 231.936.302
20/12/2024 9,37 9,45 +0,75% 9,19 9,49 9,31 9,41 9,45 11.886 233.468.047
19/12/2024 9,08 9,38 +3,30% 8,98 9,38 9,04 9,13 9,38 6.563 246.542.656
18/12/2024 9,32 9,08 -1,52% 9,02 9,32 9,08 9,08 9,10 7.086 248.110.527
17/12/2024 9,41 9,22 -1,81% 9,20 9,43 9,25 9,22 9,24 7.360 221.429.972
16/12/2024 9,67 9,39 -1,88% 9,38 9,71 9,45 9,39 9,41 12.409 260.341.292
13/12/2024 9,45 9,57 +1,27% 9,43 9,62 9,52 9,53 9,57 8.298 200.880.158
12/12/2024 9,35 9,45 0,00% 9,33 9,53 9,41 9,44 9,45 9.110 258.978.160
11/12/2024 9,53 9,45 -0,84% 9,42 9,62 9,49 9,44 9,45 7.107 162.138.778
10/12/2024 9,50 9,53 +0,32% 9,45 9,56 9,50 9,52 9,53 5.360 159.022.918
9/12/2024 9,65 9,50 -1,66% 9,46 9,76 9,58 9,50 9,51 9.854 315.808.886
6/12/2024 9,59 9,66 +0,73% 9,53 9,78 9,66 9,66 9,67 8.172 321.847.732
5/12/2024 9,74 9,59 -1,44% 9,51 9,79 9,63 9,58 9,59 7.370 233.886.452
4/12/2024 9,97 9,73 -2,41% 9,73 9,99 9,82 9,73 9,74 5.233 199.358.832
3/12/2024 9,99 9,97 -0,70% 9,91 10,00 9,97 9,96 9,97 8.267 245.890.787
2/12/2024 10,10 10,04 -0,40% 10,00 10,15 10,05 10,03 10,04 6.074 209.022.574
29/11/2024 10,04 10,08 +0,50% 10,03 10,09 10,07 10,08 10,09 6.083 135.322.068
28/11/2024 10,10 10,03 -0,40% 10,01 10,10 10,04 10,03 10,06 13.905 132.356.971
27/11/2024 10,08 10,07 -0,10% 10,02 10,10 10,07 10,07 10,10 7.780 224.956.127
26/11/2024 10,08 10,08 +0,10% 10,05 10,08 10,06 10,06 10,08 4.124 143.218.384
25/11/2024 10,08 10,07 +0,30% 10,01 10,08 10,04 10,06 10,07 8.777 257.481.169
22/11/2024 10,04 10,04 +0,10% 10,04 10,08 10,05 10,04 10,07 6.762 169.776.642
21/11/2024 10,04 10,03 +0,10% 10,01 10,07 10,03 10,03 10,04 7.301 190.085.913
19/11/2024 10,09 10,02 -0,10% 10,01 10,10 10,04 10,02 10,05 5.992 179.140.259
18/11/2024 10,05 10,03 +0,10% 10,03 10,14 10,05 10,03 10,06 7.497 199.825.599
14/11/2024 10,13 10,02 -0,79% 10,02 10,14 10,05 10,02 10,06 6.107 197.071.768
13/11/2024 10,15 10,10 -0,10% 10,05 10,16 10,11 10,08 10,10 6.462 215.334.571
12/11/2024 10,15 10,11 -0,39% 10,10 10,18 10,12 10,11 10,12 3.861 139.614.270
11/11/2024 10,23 10,15 -0,20% 10,13 10,24 10,18 10,15 10,17 4.014 212.973.991
8/11/2024 10,18 10,17 -0,10% 10,15 10,23 10,18 10,17 10,21 7.024 138.782.941
7/11/2024 10,14 10,18 +0,30% 10,13 10,22 10,16 10,18 10,22 3.515 117.246.148
6/11/2024 10,23 10,15 -0,78% 10,10 10,25 10,15 10,13 10,15 2.984 132.904.944
5/11/2024 10,29 10,23 +0,10% 10,16 10,29 10,20 10,18 10,23 4.491 141.968.514
4/11/2024 10,20 10,22 -0,58% 10,10 10,29 10,21 10,22 10,25 8.233 358.470.207
1/11/2024 10,30 10,28 +0,49% 10,23 10,33 10,26 10,27 10,28 3.902 167.525.935
31/10/2024 10,21 10,23 +0,29% 10,19 10,26 10,22 10,23 10,27 2.796 147.642.041
30/10/2024 10,18 10,20 +0,29% 10,15 10,20 10,17 10,20 10,21 3.482 142.152.933
29/10/2024 10,18 10,17 -0,10% 10,12 10,19 10,16 10,16 10,17 3.619 160.161.679
28/10/2024 10,18 10,18 -0,10% 10,11 10,19 10,15 10,17 10,18 4.309 158.895.630
25/10/2024 10,10 10,19 +1,39% 10,05 10,20 10,14 10,17 10,19 4.569 120.192.786
24/10/2024 10,10 10,05 -0,30% 10,00 10,10 10,04 10,04 10,05 5.242 136.912.424
23/10/2024 10,17 10,08 -0,59% 10,05 10,20 10,11 10,07 10,08 4.593 151.573.566
22/10/2024 10,17 10,14 -0,39% 10,13 10,19 10,16 10,14 10,16 3.205 124.815.286
21/10/2024 10,23 10,18 -0,49% 10,15 10,31 10,22 10,17 10,18 5.922 206.277.299
18/10/2024 10,34 10,23 -0,10% 10,17 10,34 10,21 10,22 10,23 5.339 130.199.670
17/10/2024 10,31 10,24 -0,58% 10,20 10,35 10,27 10,24 10,25 3.050 165.373.454
16/10/2024 10,31 10,30 -0,10% 10,24 10,35 10,29 10,27 10,30 6.312 130.218.535
15/10/2024 10,30 10,31 +0,10% 10,24 10,40 10,31 10,30 10,31 3.649 141.995.097
14/10/2024 10,28 10,30 +0,19% 10,25 10,33 10,29 10,30 10,32 3.857 130.370.937
11/10/2024 10,30 10,28 -0,19% 10,26 10,36 10,29 10,28 10,30 4.965 131.364.391
10/10/2024 10,37 10,30 -0,68% 10,21 10,38 10,30 10,30 10,33 3.355 150.462.511
9/10/2024 10,46 10,37 -0,58% 10,35 10,50 10,37 10,36 10,37 4.736 137.862.444
8/10/2024 10,49 10,43 +0,10% 10,36 10,49 10,41 10,43 10,44 7.562 141.850.463
7/10/2024 10,41 10,42 +0,10% 10,38 10,51 10,40 10,41 10,42 4.962 140.730.458
4/10/2024 10,49 10,41 -0,76% 10,40 10,49 10,42 10,41 10,43 4.947 148.846.644
3/10/2024 10,55 10,49 -0,66% 10,46 10,55 10,48 10,48 10,49 3.714 123.652.657
2/10/2024 10,46 10,56 -0,38% 10,44 10,56 10,53 10,55 10,56 5.650 171.818.398
1/10/2024 10,61 10,60 -0,09% 10,54 10,72 10,58 10,59 10,60 4.794 166.371.769
30/9/2024 10,73 10,61 +0,28% 10,53 10,75 10,60 10,60 10,61 3.930 229.210.406
26/9/2024 10,63 10,58 +0,19% 10,50 10,63 10,54 10,57 10,58 3.447 136.299.091
25/9/2024 10,65 10,56 -0,85% 10,53 10,69 10,60 10,56 10,57 5.133 190.000.390
24/9/2024 10,66 10,65 -0,19% 10,62 10,67 10,64 10,64 10,65 3.238 132.078.923
23/9/2024 10,72 10,67 -0,47% 10,64 10,79 10,67 10,67 10,68 6.303 198.467.502
20/9/2024 10,68 10,72 +0,37% 10,63 10,73 10,67 10,71 10,72 7.421 151.245.614
19/9/2024 10,74 10,68 0,00% 10,64 10,75 10,66 10,66 10,68 6.715 136.692.040
18/9/2024 10,65 10,68 +0,28% 10,62 10,68 10,64 10,65 10,68 5.306 157.107.059
17/9/2024 10,67 10,65 0,00% 10,62 10,69 10,64 10,64 10,65 6.120 133.201.112
16/9/2024 10,69 10,65 -0,37% 10,60 10,71 10,64 10,64 10,65 7.653 192.528.399
13/9/2024 10,66 10,69 -0,19% 10,65 10,70 10,67 10,68 10,69 8.962 218.301.723
12/9/2024 10,75 10,71 -0,37% 10,67 10,75 10,70 10,71 10,73 6.662 213.029.399
11/9/2024 10,83 10,75 -0,65% 10,73 10,84 10,75 10,74 10,75 7.334 247.988.369
10/9/2024 10,86 10,82 -0,37% 10,81 10,88 10,84 10,81 10,82 9.560 146.623.340
9/9/2024 10,91 10,86 -0,46% 10,85 10,91 10,88 10,86 10,88 6.643 167.194.396
6/9/2024 10,90 10,91 +0,18% 10,86 10,94 10,88 10,90 10,91 6.833 148.520.991
5/9/2024 10,84 10,89 +0,74% 10,83 10,90 10,86 10,89 10,90 6.204 117.689.489
4/9/2024 10,80 10,81 +0,09% 10,78 10,83 10,80 10,81 10,82 5.223 162.463.287
3/9/2024 10,85 10,80 -1,19% 10,75 10,87 10,81 10,80 10,81 8.470 202.768.347
2/9/2024 10,96 10,93 -0,18% 10,89 10,96 10,92 10,92 10,93 8.099 141.397.439
30/8/2024 10,83 10,95 +1,20% 10,82 10,95 10,87 10,94 10,95 5.740 224.003.219
29/8/2024 10,82 10,82 0,00% 10,78 10,85 10,80 10,82 10,84 5.434 138.119.210
28/8/2024 10,87 10,82 -0,18% 10,79 10,87 10,81 10,81 10,82 5.482 222.123.530
27/8/2024 10,95 10,84 -1,00% 10,81 10,95 10,84 10,84 10,87 6.890 216.151.105
26/8/2024 10,89 10,95 +0,83% 10,85 10,95 10,87 10,90 10,95 6.918 174.682.006
23/8/2024 10,83 10,86 +0,28% 10,79 10,86 10,82 10,84 10,86 6.735 143.569.656
22/8/2024 10,84 10,83 -0,09% 10,78 10,85 10,80 10,82 10,83 6.353 158.275.314
21/8/2024 10,87 10,84 -0,37% 10,80 10,89 10,83 10,83 10,84 5.935 196.255.617
20/8/2024 10,90 10,88 -0,37% 10,84 10,90 10,86 10,88 10,89 7.515 158.302.251
19/8/2024 10,91 10,92 +0,18% 10,86 10,95 10,88 10,91 10,92 8.268 186.061.612
16/8/2024 10,87 10,90 +0,28% 10,84 10,92 10,86 10,89 10,90 7.254 161.395.633
15/8/2024 10,85 10,87 +0,65% 10,78 10,92 10,82 10,86 10,87 8.953 157.727.640
14/8/2024 10,84 10,80 -0,18% 10,76 10,90 10,80 10,79 10,80 5.974 148.320.978
13/8/2024 10,80 10,82 +0,09% 10,79 10,85 10,81 10,81 10,82 4.859 115.793.218
12/8/2024 10,82 10,81 0,00% 10,81 10,85 10,82 10,81 10,83 7.754 94.429.597
9/8/2024 10,83 10,81 -0,09% 10,79 10,84 10,80 10,80 10,81 5.889 138.213.061
8/8/2024 10,83 10,82 -0,28% 10,81 10,88 10,83 10,81 10,82 1.382 143.587.408
7/8/2024 10,90 10,85 0,00% 10,82 10,93 10,84 10,83 10,85 5.270 189.164.076
6/8/2024 10,88 10,85 -0,28% 10,84 10,90 10,86 10,84 10,85 2.487 140.754.531
5/8/2024 10,85 10,88 -0,64% 10,78 10,93 10,85 10,88 10,89 7.195 191.231.334
2/8/2024 10,95 10,95 -0,90% 10,86 11,03 10,95 10,94 10,95 9.656 170.007.311
1/8/2024 11,07 11,05 +0,27% 11,03 11,10 11,06 11,05 11,07 5.365 175.131.205
31/7/2024 11,00 11,02 +0,46% 10,97 11,04 11,00 11,01 11,02 5.374 122.095.026
30/7/2024 11,00 10,97 0,00% 10,95 11,05 10,97 10,96 10,97 6.771 128.035.217
29/7/2024 11,00 10,97 -0,27% 10,95 11,06 10,97 10,97 11,00 5.499 119.437.147
26/7/2024 10,94 11,00 +0,46% 10,94 11,02 10,97 10,99 11,00 6.500 136.707.993
25/7/2024 10,97 10,95 +0,09% 10,92 10,99 10,95 10,95 10,96 6.178 135.519.822
24/7/2024 11,02 10,94 -0,82% 10,94 11,02 10,97 10,94 10,96 5.017 176.011.086
23/7/2024 11,11 11,03 -0,81% 11,00 11,12 11,04 11,02 11,03 6.641 246.278.504
22/7/2024 11,12 11,12 +0,27% 11,07 11,12 11,09 11,11 11,12 2.881 156.119.752
19/7/2024 11,06 11,09 -0,09% 11,06 11,13 11,10 11,09 11,10 4.204 129.328.273
18/7/2024 11,13 11,10 -0,09% 11,06 11,14 11,08 11,09 11,10 3.628 178.461.431
17/7/2024 11,10 11,11 +0,54% 11,07 11,12 11,10 11,10 11,11 2.953 114.271.055
16/7/2024 11,10 11,05 -0,27% 11,05 11,13 11,09 11,05 11,09 2.725 96.144.839
15/7/2024 11,12 11,08 -0,36% 11,01 11,13 11,06 11,05 11,08 6.317 185.872.659
12/7/2024 11,07 11,12 +0,91% 11,04 11,13 11,09 11,11 11,12 5.538 100.696.527
11/7/2024 11,06 11,02 -0,36% 11,01 11,09 11,04 11,02 11,03 4.415 88.624.349
10/7/2024 11,08 11,06 -0,18% 11,03 11,11 11,06 11,05 11,06 4.505 83.312.283
9/7/2024 11,03 11,08 +0,45% 10,97 11,08 11,01 11,05 11,08 5.265 116.343.471
8/7/2024 11,07 11,03 -0,36% 11,00 11,08 11,02 11,02 11,03 269 148.554.880
5/7/2024 11,10 11,07 +0,36% 11,03 11,14 11,06 11,04 11,07 6.908 138.123.631
4/7/2024 10,93 11,03 +0,55% 10,85 11,04 10,93 11,02 11,03 4.261 249.242.158
3/7/2024 10,84 10,97 +1,29% 10,80 11,15 10,94 10,95 10,97 9.364 513.769.846
2/7/2024 10,91 10,83 -1,01% 10,75 10,92 10,82 10,82 10,83 4.412 152.703.154
1/7/2024 10,84 10,94 +0,92% 10,83 10,95 10,91 10,93 10,94 4.289 144.568.923
28/6/2024 10,83 10,84 +0,09% 10,70 10,91 10,81 10,83 10,84 8.002 225.708.141
27/6/2024 10,81 10,83 +0,46% 10,79 10,91 10,85 10,80 10,83 8.097 125.032.291
26/6/2024 10,84 10,78 -0,55% 10,77 10,86 10,82 10,78 10,80 3.215 88.375.824
25/6/2024 10,82 10,84 +0,18% 10,80 10,89 10,82 10,83 10,84 3.210 82.568.012
24/6/2024 10,84 10,82 -0,18% 10,78 10,91 10,83 10,81 10,82 3.109 105.247.952
21/6/2024 10,76 10,84 +0,56% 10,76 10,84 10,79 10,83 10,84 5.226 120.648.479
20/6/2024 10,90 10,78 -0,65% 10,73 10,91 10,79 10,77 10,78 5.688 271.024.251
19/6/2024 10,78 10,85 +0,93% 10,75 10,85 10,81 10,83 10,85 3.275 102.014.787
18/6/2024 10,85 10,75 -0,56% 10,75 10,86 10,81 10,75 10,78 4.223 94.199.249
17/6/2024 10,86 10,81 -0,46% 10,80 10,90 10,84 10,81 10,82 7.497 132.123.908
14/6/2024 10,88 10,86 -0,37% 10,83 10,90 10,85 10,85 10,86 7.468 148.308.180
13/6/2024 10,96 10,90 -0,55% 10,84 10,96 10,87 10,87 10,90 2.964 91.282.606
12/6/2024 11,05 10,96 -0,81% 10,92 11,05 10,98 10,95 10,96 3.441 109.490.566
11/6/2024 11,05 11,05 0,00% 11,03 11,09 11,05 11,03 11,05 2.240 82.727.207
10/6/2024 11,11 11,05 -0,45% 11,05 11,11 11,07 11,08 11,07 9.170 120.207.705
7/6/2024 11,07 11,10 +0,27% 11,03 11,13 11,07 11,06 11,10 2.744 75.457.246
6/6/2024 11,05 11,07 +0,27% 11,02 11,09 11,05 11,07 11,09 2.396 68.887.198
5/6/2024 11,10 11,04 -0,45% 11,00 11,14 11,05 11,04 11,05 3.206 127.076.858
4/6/2024 11,14 11,09 -1,25% 11,06 11,14 11,09 11,09 11,10 2.901 97.339.684
3/6/2024 11,29 11,23 -0,35% 11,21 11,29 11,25 11,22 11,23 2.988 161.400.250
31/5/2024 11,25 11,27 +0,36% 11,22 11,28 11,25 11,26 11,27 3.500 80.999.617
29/5/2024 11,15 11,23 +0,72% 11,15 11,26 11,21 11,23 11,25 3.585 115.722.582
28/5/2024 11,22 11,15 -0,62% 11,08 11,24 11,15 11,15 11,16 4.219 213.116.689
27/5/2024 11,21 11,22 -0,18% 11,20 11,24 11,22 11,22 11,23 2.283 82.572.364
24/5/2024 11,23 11,24 +0,18% 11,20 11,24 11,22 11,23 11,24 3.019 111.829.047
23/5/2024 11,27 11,22 -0,27% 11,20 11,28 11,22 11,21 11,22 3.095 123.083.369
22/5/2024 11,26 11,25 -0,09% 11,23 11,30 11,25 11,24 11,25 2.502 112.673.857
21/5/2024 11,29 11,26 -0,27% 11,23 11,31 11,27 11,25 11,26 2.983 92.767.697
20/5/2024 11,29 11,29 +0,09% 11,26 11,37 11,33 11,28 11,30 7.808 251.307.169
17/5/2024 11,24 11,28 +0,36% 11,20 11,35 11,28 11,28 11,29 9.444 129.182.763
16/5/2024 11,25 11,24 -0,09% 11,20 11,25 11,22 11,23 11,24 2.943 136.654.571
15/5/2024 11,24 11,25 +0,27% 11,19 11,26 11,22 11,22 11,25 4.096 159.356.941
14/5/2024 11,26 11,22 -0,27% 11,20 11,30 11,22 11,22 11,24 3.565 107.567.688
13/5/2024 11,29 11,25 -0,35% 11,20 11,30 11,24 11,24 11,25 5.732 192.895.322
10/5/2024 11,27 11,29 +0,27% 11,26 11,31 11,27 11,27 11,29 5.468 105.279.185
9/5/2024 11,32 11,26 -0,35% 11,25 11,32 11,27 11,26 11,27 2.795 76.480.676
8/5/2024 11,29 11,30 +0,18% 11,21 11,31 11,26 11,28 11,30 2.799 88.462.400
7/5/2024 11,33 11,28 +0,09% 11,25 11,33 11,28 11,27 11,28 1.802 92.168.349
6/5/2024 11,26 11,27 -0,09% 11,25 11,34 11,30 11,26 11,27 6.339 163.992.894
3/5/2024 11,24 11,28 -0,35% 11,22 11,28 11,24 11,25 11,28 3.669 134.401.678
2/5/2024 11,40 11,32 -0,35% 11,25 11,42 11,32 11,30 11,32 4.456 206.359.642
30/4/2024 11,33 11,36 +0,26% 11,31 11,36 11,33 11,35 11,36 4.395 111.398.862
29/4/2024 11,33 11,33 +0,27% 11,30 11,35 11,31 11,31 11,33 3.959 178.912.307
26/4/2024 11,31 11,30 -0,09% 11,27 11,32 11,28 11,29 11,30 2.783 94.354.763
25/4/2024 11,33 11,31 +0,09% 11,28 11,34 11,29 11,30 11,31 2.182 102.082.200
24/4/2024 11,33 11,30 0,00% 11,26 11,34 11,28 11,29 11,30 5.231 164.771.704
23/4/2024 11,35 11,30 -0,35% 11,27 11,36 11,29 11,29 11,30 2.142 122.108.087
22/4/2024 11,33 11,34 +0,35% 11,28 11,34 11,29 11,30 11,34 6.059 148.981.835
19/4/2024 11,32 11,30 -0,18% 11,27 11,34 11,30 11,29 11,30 4.575 132.956.862
18/4/2024 11,27 11,32 +0,27% 11,24 11,33 11,29 11,30 11,32 4.811 136.543.436
17/4/2024 11,34 11,29 -0,44% 11,21 11,36 11,28 11,26 11,29 5.429 272.881.250
16/4/2024 11,41 11,34 -0,61% 11,31 11,44 11,36 11,33 11,34 5.833 156.358.982
15/4/2024 11,37 11,41 -0,26% 11,35 11,49 11,41 11,40 11,41 6.479 207.682.062
12/4/2024 11,39 11,44 +0,26% 11,37 11,44 11,39 11,43 11,44 3.069 97.107.951
11/4/2024 11,45 11,41 -0,35% 11,35 11,49 11,39 11,40 11,41 3.655 256.228.498
10/4/2024 11,39 11,45 +0,70% 11,37 11,45 11,42 11,44 11,45 4.874 108.776.295
9/4/2024 11,42 11,37 -0,44% 11,34 11,43 11,37 11,37 11,39 3.134 209.090.784
8/4/2024 11,52 11,42 -1,13% 11,40 11,52 11,43 11,41 11,42 9.142 233.245.145
5/4/2024 11,48 11,55 +0,52% 11,46 11,55 11,49 11,54 11,55 2.458 95.502.141
4/4/2024 11,50 11,49 0,00% 11,45 11,53 11,48 11,48 11,49 2.489 123.544.347
3/4/2024 11,56 11,49 +0,44% 11,44 11,63 11,49 11,46 11,49 2.705 166.390.864
2/4/2024 11,43 11,44 -1,97% 11,35 11,58 11,49 11,43 11,44 4.662 338.092.919
1/4/2024 11,60 11,67 +0,60% 11,60 11,68 11,64 11,65 11,67 4.800 228.577.444
28/3/2024 11,57 11,60 +0,35% 11,53 11,60 11,58 11,57 11,60 3.691 123.920.629
27/3/2024 11,55 11,56 +0,17% 11,48 11,59 11,53 11,56 11,57 3.134 141.067.679
26/3/2024 11,56 11,54 -0,09% 11,50 11,60 11,55 11,53 11,54 2.754 110.877.016
25/3/2024 11,55 11,55 +0,09% 11,50 11,59 11,56 11,53 11,55 4.552 144.226.443
22/3/2024 11,54 11,54 0,00% 11,48 11,56 11,53 11,53 11,54 2.740 113.012.198
21/3/2024 11,43 11,54 +1,05% 11,43 11,54 11,51 11,51 11,54 6.614 127.290.063
20/3/2024 11,41 11,42 +0,26% 11,39 11,47 11,42 11,42 11,43 2.401 97.752.662
19/3/2024 11,40 11,39 0,00% 11,35 11,42 11,38 11,39 11,40 3.460 145.965.359
18/3/2024 11,46 11,39 -0,87% 11,34 11,49 11,40 11,38 11,39 8.368 332.459.404
15/3/2024 11,45 11,49 +0,09% 11,44 11,53 11,48 11,48 11,49 6.247 124.800.712
14/3/2024 11,50 11,48 0,00% 11,46 11,55 11,50 11,47 11,48 2.894 105.703.917
13/3/2024 11,45 11,48 +0,35% 11,44 11,53 11,47 11,47 11,48 2.426 90.129.764
12/3/2024 11,45 11,44 -0,26% 11,39 11,52 11,44 11,42 11,44 3.731 155.697.612
11/3/2024 11,50 11,47 -0,26% 11,43 11,68 11,47 11,46 11,47 5.477 225.937.269
8/3/2024 11,45 11,50 +0,44% 11,36 11,61 11,47 0,00 0,00 5.906 158.002.675
7/3/2024 11,43 11,45 +0,44% 11,35 11,46 11,41 11,38 11,45 4.126 107.796.752
6/3/2024 11,40 11,40 -90,00% 11,25 11,48 11,39 11,38 11,40 3.913 90.750.853
5/3/2024 114,14 114,05 -0,08% 113,50 114,29 113,83 114,00 114,05 1.544 132.712.123
4/3/2024 114,17 114,14 -1,45% 113,77 114,81 114,05 114,14 114,15 1.316 119.720.491
1/3/2024 115,70 115,82 +0,30% 114,98 116,00 115,57 115,81 115,82 3.873 170.147.852
29/2/2024 113,62 115,47 +1,63% 113,61 115,47 114,48 115,45 115,47 1.283 109.516.818
28/2/2024 113,54 113,62 +0,07% 113,48 114,12 113,71 113,60 113,62 1.489 140.646.245
27/2/2024 113,81 113,54 -0,24% 113,00 113,82 113,43 113,49 113,54 1.590 193.828.413
26/2/2024 113,95 113,81 -0,12% 113,62 114,32 113,84 113,71 113,81 1.775 151.065.889
23/2/2024 114,18 113,95 -0,20% 113,84 114,71 114,13 0,00 0,00 2.019 148.541.344
22/2/2024 114,07 114,18 +0,11% 114,00 114,70 114,23 114,09 114,18 958 97.815.367
21/2/2024 114,15 114,05 -0,02% 113,74 114,29 114,03 113,84 114,05 1.894 140.869.075
20/2/2024 113,85 114,07 +0,19% 113,61 114,15 114,04 114,07 114,15 1.313 84.691.221
19/2/2024 113,51 113,85 +0,30% 113,51 114,17 113,86 113,68 113,92 1.879 138.788.539
16/2/2024 113,60 113,51 +0,04% 113,51 114,00 113,83 113,51 113,98 3.000 137.378.495
15/2/2024 113,50 113,46 -0,04% 113,24 113,94 113,55 113,46 113,47 1.489 131.630.579
14/2/2024 114,00 113,50 -0,09% 113,20 114,25 113,62 113,27 113,50 1.414 143.661.665
9/2/2024 113,15 113,60 +0,40% 113,15 113,60 113,42 0,00 0,00 1.824 118.065.655
8/2/2024 113,60 113,15 -0,40% 113,11 113,60 113,39 113,15 113,24 1.227 88.105.714
7/2/2024 113,64 113,60 -0,04% 113,32 113,64 113,54 113,41 113,60 3.020 121.783.715
6/2/2024 113,55 113,64 +0,08% 113,30 113,79 113,55 113,50 113,65 1.456 99.886.057
5/2/2024 114,13 113,55 -0,51% 113,55 114,24 113,79 113,55 113,65 1.284 96.975.301
2/2/2024 114,21 114,13 -0,86% 113,52 114,89 113,98 113,94 114,17 1.474 102.132.228
1/2/2024 115,22 115,12 -0,10% 114,87 115,47 115,17 115,11 115,47 876 90.627.814
31/1/2024 115,22 115,24 +0,02% 114,08 115,24 114,93 114,14 115,24 1.423 138.385.181
30/1/2024 114,99 115,22 +0,20% 114,65 115,23 115,00 115,00 115,20 2.029 79.478.318
29/1/2024 114,58 114,99 +0,36% 114,58 115,34 115,14 114,99 115,00 819 66.601.350
26/1/2024 114,89 114,58 -0,27% 114,50 115,01 114,87 114,58 114,82 1.931 93.573.800
25/1/2024 114,69 114,89 +0,17% 114,50 114,89 114,74 114,80 114,89 1.172 72.039.137
24/1/2024 114,50 114,69 +0,17% 114,50 114,89 114,72 114,69 114,70 802 61.342.764
23/1/2024 114,62 114,50 -0,10% 114,28 115,00 114,69 114,40 114,50 1.609 107.327.255
22/1/2024 114,55 114,62 +0,37% 114,13 114,73 114,43 114,61 114,62 1.541 112.830.465
19/1/2024 114,00 114,20 +0,18% 114,00 114,72 114,38 114,20 114,55 3.839 139.110.496
18/1/2024 114,22 114,00 -0,20% 113,90 114,22 114,11 114,00 114,07 874 64.883.783
17/1/2024 114,20 114,23 +0,03% 114,00 114,30 114,17 114,22 114,23 969 95.526.922
16/1/2024 114,20 114,20 0,00% 113,98 114,20 114,12 114,02 114,20 1.141 77.752.962
15/1/2024 113,92 114,20 +0,25% 113,92 114,30 114,12 114,02 114,20 1.569 126.729.217
12/1/2024 113,98 113,92 -0,06% 113,58 114,19 113,96 113,92 114,19 1.751 90.171.037
11/1/2024 113,75 113,99 +0,21% 113,56 113,99 113,78 113,84 113,99 921 82.164.731
10/1/2024 113,69 113,75 -0,12% 113,34 113,75 113,68 113,52 113,75 3.184 113.635.673
9/1/2024 113,90 113,89 +0,08% 113,40 114,15 113,81 113,57 113,89 1.463 110.994.899
8/1/2024 113,60 113,80 +0,18% 113,60 114,23 113,97 113,80 113,98 1.844 122.341.145
5/1/2024 113,00 113,60 +0,53% 113,00 113,60 113,43 113,52 113,60 1.201 118.823.766
4/1/2024 113,48 113,00 -0,42% 113,00 113,50 113,41 113,00 113,44 1.319 130.229.316
3/1/2024 113,34 113,48 -0,03% 113,00 113,50 113,40 113,40 113,48 2.581 113.544.989
2/1/2024 113,67 113,51 -0,14% 113,10 113,95 113,63 113,51 113,87 2.156 225.926.791
28/12/2023 113,30 113,67 +0,25% 113,30 113,95 113,62 113,66 113,67 1.782 182.862.873
27/12/2023 113,50 113,39 -0,10% 112,05 113,50 113,01 113,29 113,39 5.331 362.743.351
26/12/2023 113,35 113,50 +0,13% 113,20 113,50 113,46 113,48 113,50 2.815 221.318.040
22/12/2023 112,53 113,35 +0,75% 112,53 113,49 113,08 113,33 113,35 2.189 185.579.080
21/12/2023 111,78 112,51 +0,73% 111,78 113,04 112,63 112,51 112,56 1.641 109.460.740
20/12/2023 113,15 111,70 -1,28% 111,22 113,50 112,51 111,70 112,05 5.670 383.865.795
19/12/2023 112,81 113,15 +0,04% 112,81 113,50 113,33 113,15 113,20 1.301 130.414.639
18/12/2023 113,10 113,11 -0,06% 113,00 113,44 113,27 113,10 113,38 2.298 139.340.563
15/12/2023 113,09 113,18 +0,08% 112,95 113,50 113,34 113,08 113,18 1.564 128.392.680
14/12/2023 112,96 113,09 +0,11% 112,89 113,50 113,31 113,09 113,20 1.383 92.497.503
13/12/2023 113,15 112,97 -0,19% 112,78 113,15 112,95 112,89 112,97 931 78.313.656
12/12/2023 113,17 113,19 +0,02% 113,00 113,57 113,36 113,19 113,20 1.157 74.660.696
11/12/2023 112,92 113,17 +0,22% 112,92 113,90 113,44 113,15 113,17 1.489 92.789.291
8/12/2023 112,20 112,92 +0,70% 112,20 113,29 112,80 112,85 112,92 1.460 88.825.551
7/12/2023 112,51 112,14 -0,33% 112,00 113,80 113,00 112,14 112,35 3.340 153.183.304
6/12/2023 112,81 112,51 -0,27% 112,21 113,35 112,85 112,40 112,51 1.151 84.469.105
5/12/2023 112,00 112,81 +0,58% 112,00 113,00 112,67 112,68 112,81 1.539 95.022.530
4/12/2023 112,68 112,16 -1,27% 112,00 113,55 112,47 112,15 112,16 2.051 131.019.654
1/12/2023 113,61 113,60 -0,01% 113,00 113,90 113,70 113,60 113,79 1.659 107.748.775
30/11/2023 112,96 113,61 +0,58% 111,60 113,94 113,32 113,25 113,61 2.480 123.313.980
29/11/2023 112,70 112,96 +0,32% 112,20 112,96 112,83 112,95 112,96 2.349 86.859.987
28/11/2023 112,73 112,60 -0,12% 110,91 112,95 111,95 112,60 112,63 6.156 303.050.750
27/11/2023 112,70 112,73 +0,03% 112,37 113,95 113,31 112,50 112,90 2.553 133.150.927
24/11/2023 113,09 112,70 -0,35% 112,20 113,10 112,63 112,44 112,70 3.109 130.798.387
23/11/2023 113,69 113,10 -0,52% 112,81 113,69 113,13 113,10 113,26 1.996 115.446.223
22/11/2023 113,01 113,69 +0,59% 112,50 114,01 113,28 113,37 113,69 2.291 200.426.740
21/11/2023 113,14 113,02 -0,11% 113,00 113,25 113,19 113,02 113,20 1.626 113.761.270
20/11/2023 113,25 113,14 -0,10% 112,00 113,25 113,01 112,81 113,14 2.021 124.148.856
17/11/2023 113,35 113,25 -0,09% 112,70 113,80 113,39 113,24 113,25 2.043 134.184.352
16/11/2023 112,68 113,35 +0,59% 112,68 113,78 113,30 113,00 113,35 1.892 121.249.389
14/11/2023 112,61 112,68 +0,06% 112,20 112,93 112,69 112,68 112,75 1.467 83.425.248
13/11/2023 112,59 112,61 +0,01% 112,03 112,95 112,57 112,61 112,66 3.010 125.489.542
10/11/2023 112,32 112,60 +0,20% 112,28 112,86 112,53 112,50 112,60 1.053 71.573.381
9/11/2023 112,30 112,38 +0,19% 112,17 112,98 112,57 112,28 112,38 1.221 87.286.824
8/11/2023 112,57 112,17 -0,36% 112,10 112,95 112,52 112,17 112,30 1.315 85.173.024
7/11/2023 112,48 112,57 +0,07% 112,12 112,65 112,37 112,50 112,57 1.777 80.373.006
6/11/2023 112,57 112,49 -0,07% 111,76 112,65 112,22 112,20 112,49 1.405 98.981.178
3/11/2023 112,08 112,57 -0,38% 112,04 112,74 112,49 112,57 112,60 1.151 82.113.259
1/11/2023 113,39 113,00 -0,34% 113,00 113,80 113,42 113,00 113,41 1.356 101.609.855
31/10/2023 113,04 113,39 +0,31% 112,02 113,83 112,80 113,02 113,39 3.181 146.885.188
30/10/2023 112,20 113,04 +0,93% 112,03 113,45 113,06 112,92 113,04 1.709 111.571.716
27/10/2023 110,91 112,00 +1,04% 110,85 112,00 111,32 111,97 112,00 1.940 121.972.391
26/10/2023 111,64 110,85 -0,72% 110,07 111,98 110,99 110,85 110,96 3.002 181.632.315
25/10/2023 112,01 111,65 -0,32% 111,12 112,40 111,72 111,60 111,65 1.546 118.726.767
24/10/2023 112,88 112,01 -0,77% 111,56 112,88 112,48 112,00 112,01 1.594 125.296.261
23/10/2023 113,33 112,88 -0,57% 112,05 113,93 112,83 112,87 112,88 3.418 161.912.858
20/10/2023 113,32 113,53 +0,17% 113,00 114,34 113,76 113,53 113,65 3.316 157.002.866
19/10/2023 113,75 113,34 -0,37% 112,80 114,08 113,39 113,34 113,35 3.608 175.154.408
18/10/2023 114,29 113,76 -0,46% 113,51 114,73 113,95 113,59 113,76 1.915 141.130.256
17/10/2023 114,15 114,29 +0,19% 113,93 114,61 114,18 114,29 114,30 1.592 108.545.092
16/10/2023 114,06 114,07 -0,46% 113,90 114,58 114,19 114,07 114,09 3.061 129.808.714
13/10/2023 114,16 114,60 +0,39% 114,01 114,60 114,40 114,59 114,60 1.379 79.010.577
11/10/2023 114,68 114,16 -0,45% 114,04 114,89 114,34 114,16 114,36 1.316 100.568.182
10/10/2023 115,00 114,68 -0,66% 114,52 115,45 114,87 114,68 114,84 1.402 95.164.735
9/10/2023 115,60 115,44 -0,22% 114,57 115,68 115,11 115,43 115,44 1.749 69.771.316
6/10/2023 113,96 115,70 +1,58% 113,50 116,00 114,49 115,01 115,70 3.194 153.877.427
5/10/2023 115,25 113,90 -0,12% 113,81 115,33 114,56 113,90 114,06 1.386 80.198.089
4/10/2023 115,18 114,04 -0,99% 112,55 115,51 113,97 114,01 114,04 3.658 240.786.743
3/10/2023 116,00 115,18 -1,18% 115,03 116,16 115,50 115,15 115,18 1.431 98.667.873
2/10/2023 116,61 116,55 -0,04% 116,20 116,99 116,61 116,51 116,55 1.881 134.555.985
29/9/2023 116,51 116,60 +0,09% 116,36 116,70 116,53 116,59 116,60 1.841 114.987.480
28/9/2023 116,39 116,50 +0,09% 115,87 117,00 116,34 116,40 116,50 2.055 84.824.896
27/9/2023 117,00 116,39 -0,50% 116,00 117,00 116,42 116,39 116,40 1.912 81.926.368
26/9/2023 116,93 116,98 +0,01% 116,45 117,01 116,81 116,91 116,98 1.584 90.306.057
25/9/2023 116,97 116,97 +0,03% 116,65 117,47 116,95 116,94 116,97 3.637 201.288.137
22/9/2023 117,20 116,94 -0,13% 116,71 117,49 116,99 116,75 116,94 2.770 140.428.524
21/9/2023 116,96 117,09 +0,08% 116,70 117,14 116,98 117,09 117,10 1.724 118.372.501
20/9/2023 116,97 117,00 +0,03% 116,78 117,00 116,94 116,95 117,00 2.258 127.692.741
19/9/2023 116,99 116,97 -0,02% 116,63 116,99 116,85 116,95 116,97 2.382 98.427.950
18/9/2023 116,70 116,99 +0,32% 116,60 117,00 116,88 116,98 116,99 1.894 114.088.326
15/9/2023 116,71 116,62 -0,09% 116,35 117,00 116,77 116,55 116,62 2.680 119.243.629
14/9/2023 116,62 116,72 +0,32% 116,31 116,92 116,53 116,53 116,72 1.492 97.272.675
13/9/2023 116,45 116,35 -0,20% 115,90 116,67 116,31 116,35 116,62 2.065 215.888.806
12/9/2023 116,70 116,58 -0,10% 115,85 116,70 116,48 116,57 116,58 2.164 192.184.299
11/9/2023 116,92 116,70 -0,19% 116,39 116,92 116,67 116,61 116,70 4.218 229.153.363
8/9/2023 116,88 116,92 +0,03% 116,51 117,00 116,86 116,91 116,92 2.520 193.874.911
6/9/2023 117,22 116,88 -0,32% 116,52 117,24 116,82 116,82 116,88 1.871 120.352.427
5/9/2023 117,00 117,25 +0,04% 116,84 117,46 117,15 117,19 117,25 1.701 83.469.721
4/9/2023 117,95 117,20 -1,43% 116,84 117,95 117,46 117,15 117,20 2.213 114.492.776
1/9/2023 117,89 118,90 +0,85% 117,60 118,90 118,16 118,45 118,90 2.536 170.436.161
31/8/2023 117,50 117,90 +0,34% 117,10 117,90 117,51 117,80 117,90 2.727 173.786.083
30/8/2023 117,20 117,50 +0,26% 117,00 117,80 117,36 117,30 117,50 3.183 158.498.231
29/8/2023 117,04 117,20 +0,14% 116,81 117,20 117,05 116,99 117,20 2.631 103.701.903
28/8/2023 117,04 117,04 0,00% 116,63 117,16 116,92 116,85 117,04 1.911 157.380.840
25/8/2023 117,14 117,04 -0,09% 116,50 117,20 116,95 116,95 117,05 3.149 90.673.327
24/8/2023 117,38 117,14 -0,20% 116,80 117,71 117,11 116,91 117,14 2.603 103.799.454
23/8/2023 117,52 117,38 -0,12% 116,99 117,78 117,38 117,29 117,38 1.185 130.222.554
22/8/2023 117,67 117,52 -0,13% 117,31 117,95 117,60 117,50 117,52 2.031 90.223.383
21/8/2023 117,80 117,67 -0,62% 117,50 118,25 117,77 117,65 117,67 2.779 105.146.578
18/8/2023 118,40 118,40 0,00% 117,64 118,92 118,29 117,86 118,40 2.509 117.018.826
17/8/2023 118,49 118,40 -0,08% 118,15 118,99 118,40 118,21 118,40 1.271 103.497.259
16/8/2023 119,00 118,50 -0,63% 118,40 119,00 118,67 118,49 118,50 2.550 129.675.379
15/8/2023 119,65 119,25 -0,33% 119,15 120,10 119,51 119,25 119,60 2.291 110.869.589
14/8/2023 120,35 119,65 -0,60% 119,08 120,35 119,78 119,49 119,65 2.203 149.746.030
11/8/2023 120,28 120,37 +0,07% 119,90 120,51 120,26 120,02 120,37 1.869 77.303.757
10/8/2023 120,00 120,28 +0,23% 119,78 120,90 120,26 120,20 120,28 1.496 84.484.995
9/8/2023 120,54 120,00 -0,45% 119,54 120,55 119,98 119,85 120,00 957 67.876.059
8/8/2023 119,50 120,54 +0,74% 119,30 120,71 120,00 120,00 120,54 3.141 123.307.534
7/8/2023 119,68 119,65 -0,03% 119,00 119,68 119,28 119,50 119,65 1.335 123.364.454
4/8/2023 120,18 119,69 -0,42% 119,27 120,18 119,62 119,38 119,69 2.599 137.225.503
3/8/2023 119,88 120,19 +0,36% 118,91 120,49 119,58 119,58 120,19 1.666 145.319.729
2/8/2023 119,83 119,76 -0,82% 118,80 119,99 119,24 119,76 119,77 1.532 93.573.684
1/8/2023 121,25 120,75 -0,42% 120,04 121,26 120,67 120,75 120,77 1.867 125.789.166
31/7/2023 121,00 121,26 +0,21% 120,95 121,68 121,32 121,05 121,26 1.712 144.738.117
28/7/2023 120,98 121,00 +0,07% 120,70 121,00 120,92 120,96 121,00 1.128 70.862.853
27/7/2023 120,77 120,91 +0,12% 120,40 121,14 120,70 120,88 120,92 1.163 61.354.146
26/7/2023 120,49 120,77 +0,27% 120,00 121,01 120,64 120,76 120,77 2.811 103.516.029
25/7/2023 119,82 120,45 +0,30% 119,72 120,62 120,05 119,91 120,45 1.265 99.325.061
24/7/2023 120,99 120,09 -0,55% 119,81 121,00 120,29 119,90 120,09 1.473 109.130.680
21/7/2023 120,35 120,75 +0,88% 119,70 120,84 120,08 120,73 120,75 1.351 66.564.951
20/7/2023 119,99 119,70 +0,04% 119,38 120,39 119,99 119,69 119,70 1.048 51.908.382
19/7/2023 119,20 119,65 +0,55% 119,00 120,40 119,82 119,19 119,65 2.770 120.542.356
18/7/2023 119,96 119,00 -0,83% 118,07 119,96 119,11 119,00 119,32 2.579 154.799.966
17/7/2023 121,10 120,00 -1,31% 119,50 121,10 119,95 119,85 120,00 2.705 174.585.756
14/7/2023 122,31 121,59 +0,24% 120,98 122,31 121,30 121,58 121,59 2.425 131.577.703
13/7/2023 122,43 121,30 0,00% 120,60 122,43 121,15 120,84 121,30 1.767 118.286.500
12/7/2023 122,32 121,30 -0,23% 121,11 122,79 121,63 121,29 121,30 2.213 118.849.834
11/7/2023 122,95 121,58 -0,83% 121,02 123,49 122,37 121,57 121,58 2.065 146.951.933
10/7/2023 123,15 122,60 -0,45% 122,05 124,47 123,25 122,60 122,96 3.627 262.235.315
7/7/2023 123,26 123,15 -0,09% 122,05 123,45 123,08 123,00 123,15 1.601 83.562.600
6/7/2023 121,90 123,26 +1,11% 121,54 123,47 122,42 122,47 123,26 1.700 116.952.209
5/7/2023 121,55 121,91 +0,16% 121,16 121,97 121,53 121,90 121,91 2.090 124.091.932
4/7/2023 121,80 121,71 -0,93% 121,06 122,83 121,76 121,65 121,71 1.963 133.099.181
3/7/2023 124,50 122,85 -1,33% 122,36 124,50 123,23 122,85 122,90 2.250 161.199.336
30/6/2023 122,00 124,50 +2,05% 121,95 124,50 123,39 123,88 124,50 3.310 193.289.228
29/6/2023 121,80 122,00 +0,74% 121,10 122,00 121,67 121,76 122,00 1.250 93.483.717
28/6/2023 121,42 121,10 +0,07% 121,10 122,87 121,63 121,08 121,10 1.752 108.548.257
27/6/2023 121,60 121,01 -0,32% 121,00 122,01 121,50 121,01 121,29 2.426 128.502.920
26/6/2023 121,62 121,40 -0,19% 120,97 122,95 121,71 121,11 121,40 2.283 141.885.525
23/6/2023 119,51 121,63 +1,78% 119,51 121,69 120,61 121,62 121,63 2.059 137.943.634
22/6/2023 120,00 119,50 -0,42% 119,10 120,96 119,80 119,50 119,90 2.013 128.156.863
21/6/2023 119,45 120,00 +0,46% 119,29 120,35 119,83 120,00 120,35 1.499 122.804.049
20/6/2023 119,45 119,45 0,00% 118,06 119,45 119,06 119,30 119,45 1.814 130.589.710
19/6/2023 117,70 119,45 +1,49% 117,01 119,45 118,88 119,16 119,45 2.258 140.289.852
16/6/2023 116,87 117,70 +0,59% 116,57 117,74 117,16 117,30 117,70 4.639 156.549.333
15/6/2023 116,49 117,01 +1,13% 115,90 117,23 116,52 116,72 117,01 2.786 145.338.409
14/6/2023 118,75 115,70 -2,57% 115,08 118,75 116,30 115,70 115,94 7.843 496.602.054
13/6/2023 118,52 118,75 +0,19% 118,45 118,98 118,67 118,57 118,75 1.888 76.832.278
12/6/2023 119,04 118,52 -0,45% 117,54 119,42 118,59 118,30 118,65 2.880 124.740.295
9/6/2023 118,30 119,05 +0,76% 118,20 119,46 118,97 119,05 119,06 1.537 110.978.518
7/6/2023 116,20 118,15 +1,77% 116,20 118,15 116,83 118,15 118,19 3.433 182.781.633
6/6/2023 115,17 116,10 +0,81% 115,17 116,15 115,94 116,06 116,10 1.441 101.593.356
5/6/2023 113,95 115,17 +1,16% 113,50 115,94 114,71 115,00 115,17 2.249 166.645.749
2/6/2023 115,48 113,85 -2,30% 112,00 116,33 113,71 113,62 113,85 2.908 299.723.794
1/6/2023 116,34 116,53 +0,16% 115,99 116,98 116,55 116,53 116,55 2.024 104.761.669
31/5/2023 116,00 116,34 +0,29% 115,96 116,69 116,28 116,32 116,34 1.706 124.903.160
30/5/2023 116,00 116,00 0,00% 116,00 116,70 116,26 115,99 116,00 1.876 107.540.556
29/5/2023 115,99 116,00 +0,02% 115,64 116,01 115,91 115,90 116,00 1.613 91.039.074
26/5/2023 115,50 115,98 +0,42% 115,05 115,98 115,75 115,73 115,98 1.671 97.676.809
25/5/2023 115,00 115,50 +0,43% 114,57 115,50 115,29 115,48 115,50 1.333 66.907.091
24/5/2023 115,40 115,00 -0,35% 114,50 115,69 115,16 115,00 115,01 2.911 141.448.606
23/5/2023 115,18 115,40 +0,35% 115,15 115,69 115,37 115,38 115,40 2.044 83.747.713
22/5/2023 115,00 115,00 0,00% 115,00 115,70 115,38 115,00 115,18 3.213 134.174.983
19/5/2023 114,50 115,00 +0,43% 114,24 115,00 114,61 114,81 115,00 1.355 67.703.597
18/5/2023 115,00 114,51 -0,23% 114,00 115,14 114,60 114,51 114,64 2.539 105.085.310
17/5/2023 114,99 114,77 -0,10% 114,43 115,48 114,91 114,77 114,89 2.607 160.077.054
16/5/2023 114,50 114,89 +0,25% 114,50 114,94 114,80 114,84 114,89 1.869 95.348.963
15/5/2023 114,40 114,60 +0,17% 114,05 114,93 114,62 114,59 114,60 2.455 113.066.757
12/5/2023 114,72 114,40 -0,27% 114,02 114,85 114,32 114,35 114,40 1.611 74.657.039
11/5/2023 114,40 114,71 +0,29% 113,80 115,00 114,50 114,71 114,94 1.449 99.559.799
10/5/2023 114,00 114,38 +0,55% 112,15 114,38 113,39 113,89 114,38 6.601 225.100.231
9/5/2023 113,25 113,75 +0,29% 112,50 114,00 113,57 113,36 113,75 2.381 85.237.114
8/5/2023 113,50 113,42 -0,07% 113,21 114,40 113,68 113,40 113,42 1.714 111.862.283
5/5/2023 112,50 113,50 +1,34% 110,60 113,94 112,80 113,21 113,50 2.521 141.776.114
4/5/2023 109,67 112,00 +2,12% 108,79 112,00 110,01 110,16 112,00 2.365 115.079.731
3/5/2023 113,47 109,67 -4,21% 108,11 114,30 110,93 109,65 109,67 4.157 297.414.977
2/5/2023 113,75 114,49 +0,65% 113,75 116,47 115,16 114,49 114,50 2.212 153.416.876
28/4/2023 110,59 113,75 +2,99% 110,46 114,73 112,26 113,75 114,00 1.986 116.999.595
27/4/2023 109,98 110,45 +0,44% 109,05 110,72 110,16 110,30 110,45 2.939 138.816.977
26/4/2023 109,30 109,97 +0,48% 109,03 110,00 109,64 109,56 109,97 2.208 118.666.847
25/4/2023 107,91 109,44 +1,62% 107,91 109,81 108,88 109,43 109,44 2.883 117.461.186
24/4/2023 108,55 107,70 -0,75% 107,36 109,97 108,75 107,70 108,45 2.618 141.300.219
20/4/2023 108,76 108,51 -0,21% 108,00 109,25 108,58 108,51 108,73 1.935 100.052.882
19/4/2023 108,67 108,74 -0,12% 108,11 109,68 109,02 108,74 108,80 1.873 126.044.174
18/4/2023 105,96 108,87 +2,90% 105,96 109,09 107,75 108,87 108,88 3.185 172.251.844
17/4/2023 102,98 105,80 +3,52% 102,98 105,81 104,83 105,70 105,80 2.983 176.602.074
14/4/2023 101,00 102,20 +1,55% 101,00 102,91 101,94 102,20 102,49 3.158 156.943.438
13/4/2023 100,20 100,64 -0,10% 100,20 101,12 100,61 100,49 100,64 3.253 93.890.924
12/4/2023 101,70 100,74 -0,94% 99,86 102,00 101,03 100,17 100,74 3.984 252.321.695
11/4/2023 100,54 101,70 +1,24% 100,54 101,89 101,32 101,53 101,70 1.816 110.330.530
10/4/2023 100,41 100,45 +0,24% 100,00 101,37 100,88 100,45 100,89 5.928 235.009.972
6/4/2023 100,50 100,21 -0,29% 99,86 100,84 100,28 100,21 100,43 2.236 128.599.577
5/4/2023 99,72 100,50 +0,83% 99,72 100,89 100,28 99,95 100,50 1.231 100.736.081
4/4/2023 99,78 99,67 -0,11% 99,00 99,99 99,68 99,40 99,68 1.625 111.687.303
3/4/2023 99,90 99,78 -0,02% 99,78 100,79 100,21 99,78 99,99 1.876 137.842.618
31/3/2023 99,77 99,80 +0,81% 99,50 100,75 100,17 99,80 99,99 1.757 122.756.329
30/3/2023 98,87 99,00 +0,71% 98,34 99,68 98,90 99,00 99,48 1.515 116.908.513
29/3/2023 99,49 98,30 -1,20% 97,20 99,77 98,42 98,28 98,30 2.360 227.166.639
28/3/2023 99,44 99,49 +0,40% 99,05 99,93 99,52 99,41 99,49 1.797 119.767.334
27/3/2023 100,00 99,09 -0,80% 99,08 100,26 99,66 99,09 99,44 2.071 140.052.533
24/3/2023 99,98 99,89 -0,10% 99,49 100,75 99,95 99,89 99,90 1.838 103.118.980
23/3/2023 99,70 99,99 +0,17% 99,60 100,39 99,89 99,94 99,99 1.260 86.643.024
22/3/2023 99,89 99,82 -0,07% 99,51 100,97 100,05 99,65 99,82 1.924 115.969.482
21/3/2023 99,45 99,89 +0,44% 99,45 100,27 99,91 99,80 99,89 1.459 130.207.798
20/3/2023 100,02 99,45 -0,45% 99,45 100,96 99,90 99,45 99,79 2.249 161.952.799
17/3/2023 99,90 99,90 +0,10% 99,70 100,98 99,98 99,89 99,90 1.848 103.397.138
16/3/2023 101,15 99,80 -0,92% 99,35 102,45 99,87 99,80 100,34 5.339 234.935.329
15/3/2023 101,20 100,73 +0,36% 100,00 102,39 100,97 100,73 100,89 3.201 147.549.989
14/3/2023 100,72 100,37 -0,12% 99,45 101,46 100,36 100,11 100,37 2.467 143.387.549
13/3/2023 102,21 100,49 -1,49% 99,52 102,87 100,92 100,21 100,49 2.838 164.629.255
10/3/2023 104,24 102,01 -2,10% 101,16 106,80 104,33 102,01 102,64 3.096 194.102.907
9/3/2023 107,00 104,20 -2,62% 104,00 107,25 105,66 104,20 104,68 1.682 104.631.863
8/3/2023 106,00 107,00 +1,06% 104,83 107,73 106,49 106,73 107,00 3.080 130.759.092
7/3/2023 106,00 105,88 -0,11% 103,07 106,00 105,53 105,70 105,88 4.718 145.424.566
6/3/2023 104,01 106,00 +1,39% 104,01 107,01 105,48 106,00 106,28 3.549 172.301.644
3/3/2023 103,91 104,55 +0,63% 103,91 105,38 104,90 104,54 104,55 2.797 89.744.018
2/3/2023 104,69 103,90 -1,61% 103,65 105,33 104,12 103,90 104,74 1.000 95.859.975
1/3/2023 103,65 105,60 +1,92% 103,65 105,77 104,97 105,02 105,60 1.847 117.866.722
28/2/2023 103,09 103,61 +0,50% 102,30 103,93 103,47 103,60 103,61 1.721 101.998.146
27/2/2023 102,50 103,09 +0,68% 102,39 103,39 102,93 103,00 103,09 1.792 111.926.692
24/2/2023 102,00 102,39 +0,38% 101,84 102,88 102,31 102,37 102,39 1.741 80.122.252
23/2/2023 101,18 102,00 +0,81% 101,15 102,00 101,48 101,98 102,00 1.446 109.812.021
22/2/2023 101,20 101,18 -0,02% 101,00 101,50 101,19 101,01 101,18 1.745 68.375.917
17/2/2023 100,20 101,20 +1,03% 100,10 101,20 100,88 101,18 101,20 1.227 79.858.053
16/2/2023 100,77 100,17 -0,49% 100,10 101,24 100,58 100,17 100,67 1.755 112.312.910
15/2/2023 100,37 100,66 +0,29% 100,35 101,16 100,80 100,61 100,66 2.014 66.711.119
14/2/2023 99,97 100,37 +0,40% 99,97 100,78 100,34 100,00 100,37 2.106 130.241.411
13/2/2023 100,85 99,97 -0,83% 99,80 101,38 100,20 99,97 100,02 2.573 133.980.133
10/2/2023 100,63 100,81 +0,19% 100,31 101,02 100,69 100,81 100,85 1.962 102.472.886
9/2/2023 100,69 100,62 -0,44% 100,62 101,69 100,81 100,62 100,88 1.490 76.378.071
8/2/2023 101,00 101,06 +0,06% 100,53 102,00 101,53 101,06 101,40 1.774 77.727.748
7/2/2023 101,50 101,00 -0,49% 100,54 102,50 101,09 101,00 101,11 1.668 93.371.554
6/2/2023 100,36 101,50 +1,49% 100,05 103,63 101,45 101,49 101,50 4.480 262.780.412
3/2/2023 103,18 100,01 -3,07% 99,79 103,18 100,77 100,01 100,35 5.073 258.318.010
2/2/2023 102,50 103,18 -0,21% 102,50 103,97 103,17 102,95 103,18 1.673 93.837.175

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.