O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

HCTR11 - FII HECTARE - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 21,22 21,37 +1,76% 21,18 21,37 21,27 21,37 21,38 1.039 32.842.949
16/4/2025 20,98 21,00 +0,19% 20,98 21,22 21,10 21,00 21,18 1.645 80.893.859
15/4/2025 20,77 20,96 +1,16% 20,77 20,99 20,89 20,94 20,96 2.066 75.985.067
14/4/2025 20,45 20,72 +1,77% 20,40 20,83 20,68 20,72 20,77 2.326 93.515.134
11/4/2025 20,28 20,36 +0,99% 20,16 20,50 20,28 20,36 20,46 958 76.300.176
10/4/2025 20,14 20,16 -0,05% 20,05 20,31 20,17 20,10 20,16 1.727 65.221.594
9/4/2025 20,30 20,17 -0,30% 20,10 20,39 20,19 20,16 20,17 1.224 54.909.824
8/4/2025 20,45 20,23 -3,21% 20,12 20,50 20,25 20,23 20,30 1.802 109.751.165
7/4/2025 21,00 20,90 -2,02% 20,78 21,28 20,93 20,90 20,91 3.121 124.673.875
4/4/2025 21,51 21,33 -1,02% 21,22 21,68 21,42 21,33 21,34 2.496 161.748.315
3/4/2025 21,30 21,55 +1,32% 21,29 21,59 21,42 21,54 21,55 1.051 68.305.849
2/4/2025 21,23 21,27 +0,24% 21,14 21,47 21,32 21,26 21,27 1.360 91.478.497
1/4/2025 20,71 21,22 +3,01% 20,70 21,24 21,09 21,22 21,23 1.596 95.789.651
31/3/2025 20,85 20,60 -1,29% 20,53 20,93 20,71 20,60 20,82 2.148 131.673.027
28/3/2025 20,80 20,87 +0,58% 20,80 21,19 20,96 20,86 20,87 1.291 91.647.252
27/3/2025 20,67 20,75 +0,44% 20,66 20,96 20,82 20,75 20,80 1.259 69.381.253
26/3/2025 20,75 20,66 +0,34% 20,58 20,92 20,73 20,57 20,66 1.630 96.526.519
25/3/2025 20,07 20,59 +2,95% 20,06 20,70 20,40 20,59 20,64 1.932 118.769.989
24/3/2025 19,70 20,00 +4,66% 19,56 20,00 19,78 19,99 20,00 2.773 140.712.270
21/3/2025 20,07 19,11 -4,78% 18,52 20,15 19,09 19,11 19,16 20.391 2.136.851.779
20/3/2025 20,07 20,07 0,00% 20,05 20,20 20,10 20,07 20,08 8.196 135.056.999
19/3/2025 20,25 20,07 -0,89% 20,01 20,32 20,09 20,07 20,14 8.404 140.981.074
18/3/2025 20,11 20,25 +1,15% 20,06 20,39 20,15 20,20 20,25 7.104 158.411.681
17/3/2025 20,35 20,02 -0,94% 20,01 20,41 20,09 20,02 20,10 5.493 136.367.762
14/3/2025 20,10 20,21 +0,90% 20,00 20,22 20,11 20,18 20,21 4.725 77.469.559
13/3/2025 20,10 20,03 -0,25% 19,95 20,41 20,03 20,03 20,06 5.246 102.276.222
12/3/2025 19,89 20,08 -2,76% 19,40 20,37 20,09 20,08 20,11 5.303 110.664.589
11/3/2025 20,99 20,65 -1,20% 20,60 21,02 20,74 20,65 20,66 5.297 109.234.201
10/3/2025 21,00 20,90 -0,48% 20,87 21,21 20,94 20,89 20,91 4.989 93.219.264
7/3/2025 20,99 21,00 +0,05% 20,76 21,21 21,01 21,00 21,10 6.188 117.537.421
6/3/2025 21,32 20,99 -0,52% 20,95 21,88 21,25 20,99 21,07 8.450 188.359.224
5/3/2025 21,21 21,10 +0,24% 20,88 21,26 20,97 20,91 21,10 4.019 85.964.270
28/2/2025 21,27 21,05 0,00% 20,93 21,30 21,09 21,05 21,11 1.851 62.990.191
27/2/2025 21,00 21,05 +0,05% 20,72 21,05 20,88 21,05 21,08 1.919 84.511.857
26/2/2025 21,37 21,04 -1,54% 20,71 21,60 21,06 21,04 21,15 2.661 105.549.142
25/2/2025 21,94 21,37 -2,60% 21,12 22,07 21,45 21,37 21,40 3.701 124.168.265
24/2/2025 22,60 21,94 -2,92% 21,90 22,70 22,09 21,94 22,05 3.422 85.994.985
21/2/2025 22,37 22,60 +2,08% 22,05 22,79 22,48 22,59 22,60 1.578 76.024.435
20/2/2025 21,90 22,14 +1,10% 21,63 22,14 21,82 22,10 22,15 2.771 53.687.899
19/2/2025 21,92 21,90 -0,09% 21,76 22,46 22,02 21,90 21,94 2.688 53.059.444
18/2/2025 21,70 21,92 +1,01% 21,70 22,30 21,96 21,92 22,03 3.247 77.898.368
17/2/2025 21,59 21,70 +1,12% 21,46 22,00 21,66 21,70 21,75 3.279 82.750.591
14/2/2025 21,01 21,46 +2,29% 21,01 21,60 21,35 21,46 21,50 3.418 63.804.023
13/2/2025 21,60 20,98 -3,27% 20,98 21,60 21,18 20,98 21,22 3.078 49.941.080
12/2/2025 20,91 21,69 +3,24% 20,76 21,71 20,99 21,33 21,69 3.300 64.052.735
11/2/2025 21,27 21,01 -1,22% 20,91 21,33 21,03 21,01 21,14 3.047 87.637.336
10/2/2025 21,80 21,27 -3,45% 21,02 22,18 21,39 21,26 21,27 4.740 110.953.747
7/2/2025 22,76 22,03 -3,21% 22,01 23,07 22,57 22,03 22,60 2.945 100.792.364
6/2/2025 23,06 22,76 -1,30% 22,31 23,47 22,76 22,75 22,82 2.085 78.056.675
5/2/2025 23,89 23,06 -3,47% 22,97 23,99 23,41 23,06 23,11 1.635 71.530.144
4/2/2025 23,02 23,89 +3,51% 22,74 23,93 23,57 23,56 23,89 3.913 144.582.210
3/2/2025 22,83 23,08 +1,10% 22,40 23,20 23,01 23,08 23,13 2.908 114.310.344
31/1/2025 22,05 22,83 +3,82% 21,98 22,87 22,51 22,83 22,89 1.918 62.623.655
30/1/2025 22,23 21,99 -1,08% 21,41 22,59 22,04 21,99 22,16 3.656 89.625.471
29/1/2025 22,33 22,23 -0,45% 22,05 22,84 22,48 22,23 22,37 1.316 48.297.439
28/1/2025 22,91 22,33 -2,45% 22,04 23,10 22,52 22,33 22,39 2.025 67.970.706
27/1/2025 23,19 22,89 -1,29% 22,52 23,82 22,97 22,89 23,02 3.140 88.288.026
24/1/2025 23,71 23,19 -2,15% 23,19 24,49 23,86 23,19 23,69 1.707 100.242.402
23/1/2025 22,96 23,70 +3,27% 22,96 24,63 24,01 23,67 23,70 3.967 180.267.351
22/1/2025 21,94 22,95 +5,42% 21,75 23,50 22,65 22,87 22,95 2.402 120.652.518
21/1/2025 21,80 21,77 +0,88% 21,00 22,00 21,77 21,77 21,85 2.138 117.413.905
20/1/2025 20,40 21,58 +6,25% 20,35 21,85 21,37 21,56 21,58 3.738 145.133.608
17/1/2025 19,96 20,31 +2,78% 19,83 20,57 20,14 20,31 20,45 2.352 98.169.868
16/1/2025 19,72 19,76 +1,23% 19,61 20,50 20,12 19,76 20,26 2.979 113.644.395
15/1/2025 19,41 19,52 +1,61% 19,15 19,69 19,51 19,51 19,55 2.265 86.392.538
14/1/2025 19,25 19,21 -0,21% 19,02 19,45 19,21 19,21 19,30 1.529 40.752.248
13/1/2025 19,75 19,25 -3,02% 19,10 19,78 19,37 19,25 19,38 2.481 55.578.156
10/1/2025 20,18 19,85 -1,64% 19,40 20,53 19,77 19,77 19,85 2.287 63.244.649
9/1/2025 20,92 20,18 +13,05% 19,70 21,60 20,50 20,17 20,18 6.603 291.053.794
8/1/2025 18,50 17,85 -3,62% 17,45 18,50 17,82 17,78 17,85 3.045 114.498.972
7/1/2025 18,65 18,52 +0,33% 17,90 19,00 18,26 18,52 18,53 2.006 68.108.539
6/1/2025 19,35 18,46 -3,95% 18,20 19,50 18,72 18,46 18,54 5.305 111.783.656
3/1/2025 18,00 19,22 +8,28% 18,00 19,50 18,67 19,21 19,22 3.349 137.029.325
2/1/2025 18,31 17,75 -2,04% 17,42 18,80 18,18 17,75 17,94 4.735 114.542.614
30/12/2024 18,14 18,12 +0,89% 18,00 18,39 18,16 18,06 18,12 1.707 59.228.704
27/12/2024 17,58 17,96 +3,22% 17,42 18,18 17,86 17,96 18,09 2.012 77.262.144
26/12/2024 17,00 17,40 +2,53% 16,97 17,89 17,41 17,40 17,47 4.204 130.397.204
23/12/2024 16,56 16,97 +2,48% 16,56 17,20 16,88 16,96 16,97 3.721 86.278.238
20/12/2024 16,76 16,56 -1,31% 16,40 17,50 16,72 16,56 16,73 5.071 203.753.122
19/12/2024 17,19 16,78 -2,39% 16,50 17,50 16,82 16,78 16,83 3.768 121.441.120
18/12/2024 17,81 17,19 -3,48% 16,76 17,81 17,25 17,17 17,19 3.377 89.291.215
17/12/2024 18,70 17,81 -3,78% 17,36 18,70 17,94 17,76 17,81 4.280 103.949.653
16/12/2024 18,50 18,51 +0,38% 18,15 18,96 18,64 18,45 18,51 4.827 151.329.244
13/12/2024 17,80 18,44 +4,42% 16,91 18,99 18,14 18,14 18,44 6.322 263.090.952
12/12/2024 17,30 17,66 -4,23% 15,73 17,68 16,76 17,09 17,66 15.190 549.917.167
11/12/2024 20,01 18,44 -18,08% 17,51 20,01 18,35 18,40 18,44 12.318 801.456.427
10/12/2024 23,50 22,51 -4,21% 22,50 23,50 22,77 22,50 22,51 3.896 193.889.404
9/12/2024 25,00 23,50 -6,97% 22,77 25,15 23,62 23,32 23,50 4.880 344.470.461
6/12/2024 25,10 25,26 +0,64% 25,01 25,50 25,27 25,26 25,41 2.178 92.019.016
5/12/2024 25,50 25,10 -1,57% 25,04 25,86 25,32 25,10 25,22 2.337 108.295.724
4/12/2024 25,96 25,50 -1,77% 25,42 26,10 25,68 25,50 25,59 1.859 79.413.712
3/12/2024 26,10 25,96 -0,73% 25,69 26,31 25,94 25,87 25,96 2.199 90.637.021
2/12/2024 26,13 26,15 +0,08% 26,09 26,89 26,31 26,15 26,21 2.555 87.747.094
29/11/2024 26,89 26,13 -3,11% 26,13 27,17 26,86 26,13 26,65 1.821 82.483.787
28/11/2024 27,61 26,97 -2,32% 26,95 27,83 27,23 26,96 26,97 1.825 79.176.481
27/11/2024 27,66 27,61 -0,18% 27,61 27,90 27,71 27,61 27,75 1.627 83.202.321
26/11/2024 27,70 27,66 +0,18% 27,61 27,85 27,71 27,66 27,68 1.226 85.002.299
25/11/2024 27,75 27,61 -0,50% 27,43 28,01 27,68 27,61 27,72 2.210 106.362.927
22/11/2024 26,70 27,75 +2,40% 26,59 27,75 27,30 27,41 27,65 1.889 101.993.926
21/11/2024 26,55 27,10 +2,07% 26,40 27,30 26,95 27,10 27,11 2.547 141.828.121
19/11/2024 26,10 26,55 +1,72% 26,02 26,77 26,37 26,55 26,67 1.625 88.037.420
18/11/2024 26,10 26,10 +0,93% 25,70 26,10 25,95 26,08 26,10 2.203 112.904.085
14/11/2024 25,32 25,86 +1,17% 25,04 26,09 25,38 25,86 26,10 6.003 149.188.704
13/11/2024 25,95 25,56 -1,50% 25,30 26,14 25,57 25,40 25,56 2.712 128.701.553
12/11/2024 26,26 25,95 -1,52% 25,50 26,35 25,97 25,95 25,96 2.182 129.201.875
11/11/2024 26,97 26,35 -2,62% 26,05 27,00 26,49 26,35 26,36 2.841 149.818.713
8/11/2024 27,64 27,06 -3,46% 26,96 27,93 27,25 27,04 27,06 3.522 127.627.244
7/11/2024 28,13 28,03 -0,36% 27,99 28,48 28,22 28,02 28,29 3.264 115.621.625
6/11/2024 27,96 28,13 +0,61% 27,81 28,44 28,04 28,11 28,13 2.337 94.696.876
5/11/2024 27,80 27,96 +0,94% 27,58 28,22 27,88 27,96 28,11 2.295 113.533.940
4/11/2024 27,55 27,70 -0,04% 27,50 27,79 27,60 27,70 27,75 2.279 116.854.446
1/11/2024 27,52 27,71 +0,69% 27,52 27,90 27,70 27,71 27,72 2.458 97.546.112
31/10/2024 27,80 27,52 -0,29% 27,50 27,96 27,63 27,52 27,60 1.602 59.879.748
30/10/2024 27,65 27,60 +0,11% 27,50 27,78 27,56 27,58 27,60 2.064 74.251.849
29/10/2024 27,66 27,57 -0,47% 27,53 27,95 27,70 27,56 27,57 2.179 69.000.135
28/10/2024 27,76 27,70 -0,43% 27,61 27,95 27,77 27,69 27,70 1.767 65.032.861
25/10/2024 27,56 27,82 +0,07% 27,55 27,98 27,74 27,76 27,82 1.879 74.802.634
24/10/2024 28,25 27,80 -0,79% 27,68 28,25 27,87 27,70 27,80 1.689 76.255.115
23/10/2024 28,36 28,02 -0,11% 27,71 28,40 28,05 27,84 28,02 3.162 116.452.309
22/10/2024 28,10 28,05 -0,36% 28,05 28,47 28,13 28,05 28,17 3.427 65.557.983
21/10/2024 28,77 28,15 -2,12% 28,05 28,90 28,54 28,15 28,45 4.658 113.721.877
18/10/2024 28,66 28,76 +0,24% 28,66 28,83 28,72 28,70 28,76 1.394 72.573.856
17/10/2024 28,77 28,69 -0,42% 28,60 28,84 28,70 28,69 28,75 1.246 54.002.027
16/10/2024 28,61 28,81 +0,10% 28,61 28,98 28,80 28,75 28,81 1.762 62.290.465
15/10/2024 28,61 28,78 +0,38% 28,61 28,97 28,79 28,76 28,78 1.547 73.639.082
14/10/2024 28,60 28,67 +0,24% 28,31 28,81 28,60 28,60 28,67 4.788 136.993.947
11/10/2024 28,60 28,60 -0,17% 28,55 28,89 28,66 28,60 28,67 1.980 86.397.337
10/10/2024 28,96 28,65 -1,17% 28,62 28,96 28,77 28,65 28,69 1.386 71.800.990
9/10/2024 29,00 28,99 -0,10% 28,81 29,00 28,88 28,85 29,00 2.511 72.541.760
8/10/2024 29,29 29,02 -1,99% 28,57 29,29 28,96 29,00 29,02 2.301 111.123.888
7/10/2024 29,65 29,61 -0,50% 29,48 29,90 29,68 29,61 29,64 1.603 109.935.567
4/10/2024 29,60 29,76 +0,54% 29,40 29,88 29,64 29,70 29,76 1.475 73.675.706
3/10/2024 29,42 29,60 +0,58% 29,27 29,99 29,54 29,46 29,60 1.481 103.307.970
2/10/2024 29,39 29,43 +0,14% 29,27 29,61 29,44 29,43 29,47 1.358 78.427.170
1/10/2024 29,50 29,39 -0,61% 29,30 29,80 29,45 29,39 29,40 1.496 96.463.150
30/9/2024 29,02 29,57 +2,04% 29,01 29,60 29,34 29,57 29,60 2.938 91.624.273
26/9/2024 29,00 28,98 -0,07% 28,80 29,11 28,93 28,98 29,00 1.506 98.801.781
25/9/2024 29,37 29,00 -1,26% 29,00 29,45 29,22 29,00 29,08 7.638 97.887.405
24/9/2024 29,64 29,37 -0,91% 29,35 29,65 29,42 29,37 29,38 3.017 75.764.446
23/9/2024 30,06 29,64 -1,92% 29,42 30,06 29,77 29,64 29,70 3.548 110.111.571
20/9/2024 29,31 30,22 +3,10% 29,30 30,22 29,74 29,88 30,22 1.351 122.318.522
19/9/2024 29,31 29,31 0,00% 29,30 29,44 29,33 29,30 29,31 1.353 55.755.874
18/9/2024 29,36 29,31 -0,07% 29,30 29,48 29,37 29,31 29,36 3.214 67.712.170
17/9/2024 29,48 29,33 -0,17% 29,31 29,69 29,41 29,33 29,40 1.327 69.687.790
16/9/2024 29,38 29,38 +0,17% 29,31 29,75 29,52 29,37 29,38 2.713 124.982.918
13/9/2024 29,07 29,33 +1,10% 29,07 30,05 29,44 29,32 29,33 2.525 104.934.842
12/9/2024 29,39 29,01 -1,33% 29,01 29,66 29,19 29,01 29,06 2.548 111.778.900
11/9/2024 29,66 29,40 -0,88% 29,40 29,99 29,58 29,39 29,40 1.489 77.661.588
10/9/2024 29,82 29,66 -0,84% 29,47 29,91 29,64 29,66 29,76 1.843 102.532.541
9/9/2024 30,20 29,91 -1,48% 29,56 30,20 29,84 29,91 29,92 3.467 180.822.478
6/9/2024 30,05 30,36 +1,13% 30,02 30,37 30,22 30,30 30,36 3.172 120.503.726
5/9/2024 30,18 30,02 -0,30% 29,99 30,30 30,08 30,02 30,03 1.296 67.057.955
4/9/2024 30,20 30,11 -0,30% 29,89 30,40 30,09 30,11 30,29 2.757 110.177.708
3/9/2024 29,80 30,20 +0,94% 29,80 30,51 30,03 30,20 30,45 1.567 100.767.493
2/9/2024 29,82 29,92 +0,40% 29,81 29,99 29,92 29,91 29,92 2.486 91.161.194
30/8/2024 29,67 29,80 +0,44% 29,63 30,00 29,86 29,80 29,96 1.384 73.921.800
29/8/2024 29,54 29,67 +0,75% 29,50 29,80 29,64 29,63 29,67 1.044 67.162.902
28/8/2024 29,36 29,45 +0,31% 29,34 29,59 29,49 29,45 29,46 1.168 83.751.599
27/8/2024 29,20 29,36 -0,31% 29,20 29,50 29,31 29,35 29,36 1.441 76.577.279
26/8/2024 29,37 29,45 +0,27% 29,20 29,60 29,34 29,39 29,45 2.020 101.694.350
23/8/2024 29,39 29,37 -0,27% 29,37 29,52 29,42 29,36 29,37 1.097 67.577.784
22/8/2024 29,39 29,45 +0,82% 29,21 29,52 29,39 29,45 29,46 1.654 78.916.332
21/8/2024 29,15 29,21 +0,48% 29,00 29,32 29,11 29,21 29,23 3.657 134.738.494
20/8/2024 28,92 29,07 +0,59% 28,83 29,10 28,96 29,07 29,10 1.502 88.523.814
19/8/2024 28,90 28,90 +0,28% 28,80 29,05 28,90 28,89 28,90 6.435 122.128.058
16/8/2024 28,90 28,82 -0,28% 28,75 28,93 28,83 28,82 28,85 5.780 99.154.709
15/8/2024 28,97 28,90 -0,07% 28,69 29,06 28,89 28,90 28,91 6.488 133.566.018
14/8/2024 28,86 28,92 +0,21% 28,76 29,02 28,90 28,92 28,96 2.227 109.649.106
13/8/2024 28,85 28,86 +0,03% 28,75 29,00 28,87 28,82 28,86 1.466 67.935.535
12/8/2024 29,06 28,85 -0,86% 28,85 29,06 28,92 28,84 28,85 1.825 104.801.983
9/8/2024 29,01 29,10 +0,31% 29,00 29,15 29,04 29,10 29,11 1.199 67.890.055
8/8/2024 29,58 29,01 -2,94% 28,88 29,75 29,13 29,01 29,15 2.874 131.923.960
7/8/2024 29,83 29,89 +0,20% 29,51 30,29 29,93 29,83 29,89 1.653 95.185.407
6/8/2024 29,75 29,83 -0,73% 29,58 30,08 29,86 29,83 29,85 1.812 96.632.817
5/8/2024 30,16 30,05 -0,40% 29,50 30,16 29,87 29,99 30,05 2.282 159.996.597
2/8/2024 29,95 30,17 +0,53% 29,95 30,57 30,24 30,17 30,25 1.325 73.064.232
1/8/2024 30,00 30,01 +0,03% 29,90 30,79 30,15 30,01 30,29 1.746 94.185.626
31/7/2024 29,74 30,00 +1,21% 29,64 30,35 30,00 30,00 30,09 1.686 74.628.902
30/7/2024 29,55 29,64 +0,30% 29,35 29,67 29,45 29,64 29,65 3.875 109.776.559
29/7/2024 29,91 29,55 -1,20% 29,34 29,99 29,56 29,54 29,55 4.243 100.579.613
26/7/2024 30,67 29,91 -2,67% 29,81 30,78 30,02 29,91 29,95 5.277 172.608.351
25/7/2024 31,60 30,73 -2,81% 30,57 31,75 31,03 30,71 30,73 2.129 101.270.802
24/7/2024 32,03 31,62 -1,95% 31,15 32,25 31,81 31,62 31,63 2.972 128.152.694
23/7/2024 32,18 32,25 0,00% 32,11 32,30 32,20 32,25 32,27 1.342 152.372.572
22/7/2024 32,11 32,25 +0,19% 32,11 32,36 32,24 32,24 32,25 2.901 126.404.343
19/7/2024 32,28 32,19 -0,19% 32,00 32,30 32,09 32,19 32,20 3.876 137.188.966
18/7/2024 32,24 32,25 0,00% 32,05 32,30 32,18 32,22 32,25 2.474 118.947.500
17/7/2024 32,99 32,25 -3,56% 32,01 32,99 32,35 32,14 32,25 4.111 211.782.266
16/7/2024 32,66 33,44 +2,42% 32,66 33,49 33,31 33,44 33,45 4.019 185.866.304
15/7/2024 31,92 32,65 +2,19% 31,66 32,69 32,44 32,60 32,65 2.720 138.644.148
12/7/2024 31,27 31,95 +2,08% 31,20 32,00 31,86 31,95 31,98 2.692 121.578.992
11/7/2024 30,60 31,30 +1,99% 30,60 31,80 31,27 31,30 31,39 2.203 96.364.328
10/7/2024 32,70 30,69 -5,57% 30,54 33,05 32,08 30,69 30,76 5.627 227.558.703
9/7/2024 31,47 32,50 +3,50% 31,47 32,77 32,26 32,50 32,56 4.537 200.502.662
8/7/2024 32,50 31,40 +6,77% 30,53 32,87 31,45 31,40 31,42 9.886 319.820.088
5/7/2024 29,20 29,41 +0,72% 29,07 29,47 29,33 29,41 29,46 3.520 134.835.595
4/7/2024 29,02 29,20 +0,59% 28,93 29,20 29,04 29,20 29,25 1.287 62.259.986
3/7/2024 29,17 29,03 -0,62% 29,02 29,30 29,10 29,03 29,27 1.579 81.413.019
2/7/2024 29,18 29,21 +0,24% 29,00 29,31 29,20 29,20 29,21 3.780 93.927.480
1/7/2024 28,93 29,14 +0,87% 28,66 29,28 29,04 29,12 29,14 3.832 96.621.030
28/6/2024 28,32 28,89 +1,76% 28,23 28,96 28,57 28,81 28,89 3.777 111.028.351
27/6/2024 28,13 28,39 +1,00% 28,11 28,45 28,24 28,38 28,39 1.639 94.732.332
26/6/2024 28,29 28,11 -0,64% 28,05 28,39 28,12 28,10 28,11 1.417 89.807.141
25/6/2024 28,35 28,29 +0,07% 28,15 28,38 28,26 28,28 28,29 1.183 65.520.352
24/6/2024 28,36 28,27 -0,32% 28,20 28,41 28,30 28,27 28,29 1.582 78.926.568
21/6/2024 28,54 28,36 -0,60% 28,31 28,58 28,45 28,35 28,36 1.982 105.913.989
20/6/2024 28,54 28,53 -0,04% 28,50 28,69 28,54 28,52 28,53 1.646 63.019.613
19/6/2024 28,69 28,54 -0,59% 28,50 28,70 28,61 28,51 28,54 1.893 81.705.874
18/6/2024 28,81 28,71 -0,35% 28,70 28,85 28,75 28,70 28,71 1.853 101.553.115
17/6/2024 28,95 28,81 -0,55% 28,50 29,09 28,88 28,81 28,86 2.031 104.583.015
14/6/2024 28,80 28,97 +0,59% 28,71 29,10 28,98 28,96 28,97 2.213 116.900.384
13/6/2024 28,96 28,80 -0,55% 28,80 29,15 28,92 28,80 28,89 1.733 79.212.974
12/6/2024 29,04 28,96 -0,10% 28,85 29,16 28,96 28,96 29,00 1.819 102.210.065
11/6/2024 29,25 28,99 -0,99% 28,91 29,44 29,11 28,95 28,99 2.232 136.790.632
10/6/2024 29,43 29,28 -2,53% 29,24 29,69 29,40 29,27 29,28 2.385 129.974.880
7/6/2024 29,97 30,04 -0,33% 29,90 30,14 30,02 30,03 30,04 1.521 68.344.573
6/6/2024 30,08 30,14 0,00% 30,00 30,20 30,09 30,12 30,14 1.610 76.159.301
5/6/2024 30,16 30,14 -0,07% 29,88 30,29 30,01 30,02 30,14 1.925 107.125.965
4/6/2024 30,32 30,16 -0,23% 30,15 30,51 30,22 30,16 30,20 1.322 94.800.518
3/6/2024 31,44 30,23 -4,03% 29,92 31,44 30,30 30,20 30,29 4.040 177.455.684
31/5/2024 30,85 31,50 +2,11% 30,62 31,50 30,95 31,46 31,50 2.165 95.976.497
29/5/2024 31,10 30,85 -0,80% 30,85 31,10 30,93 30,85 30,87 1.588 60.228.641
28/5/2024 31,30 31,10 -0,64% 31,00 31,43 31,16 31,10 31,11 1.682 81.299.825
27/5/2024 31,69 31,30 -1,23% 31,30 31,71 31,44 31,29 31,30 1.586 62.715.318
24/5/2024 31,65 31,69 +0,13% 31,65 31,85 31,76 31,66 31,69 1.351 59.728.324
23/5/2024 31,65 31,65 -0,03% 31,60 31,86 31,73 31,65 31,70 1.476 79.881.330
22/5/2024 31,71 31,66 -0,91% 31,66 32,00 31,81 31,68 31,80 2.233 85.606.130
21/5/2024 32,04 31,95 -0,28% 31,90 32,13 32,00 31,95 31,97 1.385 91.465.402
20/5/2024 32,45 32,04 -1,72% 32,00 32,49 32,17 32,03 32,04 1.941 82.463.460
17/5/2024 32,24 32,60 +0,96% 32,00 32,60 32,33 32,60 32,62 2.707 113.102.144
16/5/2024 32,15 32,29 +0,69% 32,10 32,60 32,37 32,29 32,32 4.033 140.254.142
15/5/2024 31,50 32,07 +1,81% 31,37 32,09 31,77 32,07 32,08 3.384 101.434.837
14/5/2024 31,65 31,50 -0,47% 31,23 31,65 31,40 31,50 31,51 2.828 244.085.154
13/5/2024 31,90 31,65 -1,43% 31,39 32,00 31,60 31,55 31,65 4.749 164.269.930
10/5/2024 32,20 32,11 -0,50% 31,70 32,40 32,02 32,11 32,13 3.711 131.456.876
9/5/2024 32,17 32,27 +0,66% 32,17 32,67 32,30 32,20 32,27 1.749 109.501.990
8/5/2024 32,14 32,06 -0,31% 32,00 32,25 32,11 32,04 32,06 1.980 112.039.583
7/5/2024 32,29 32,16 -0,43% 31,88 32,29 32,07 32,07 32,17 1.866 104.175.377
6/5/2024 32,34 32,30 -0,15% 31,90 32,34 32,11 32,28 32,30 3.012 106.644.198
3/5/2024 32,21 32,35 0,00% 32,08 32,48 32,30 32,32 32,37 2.594 100.530.163
2/5/2024 32,30 32,35 +0,15% 31,99 32,50 32,19 32,30 32,36 2.374 91.285.733
30/4/2024 32,16 32,30 0,00% 32,00 32,30 32,15 32,20 32,30 2.491 92.770.824
29/4/2024 32,25 32,30 +0,12% 31,92 32,50 32,12 32,30 32,31 2.537 80.643.239
26/4/2024 32,01 32,26 +0,19% 31,86 32,45 32,11 32,21 32,28 1.785 67.471.240
25/4/2024 32,76 32,20 -1,71% 31,79 32,76 32,21 32,00 32,20 2.638 131.148.779
24/4/2024 33,00 32,76 -0,88% 32,31 33,07 32,80 32,66 32,76 1.524 119.647.498
23/4/2024 33,10 33,05 -0,15% 32,92 33,28 33,04 33,05 33,12 1.701 64.040.720
22/4/2024 33,00 33,10 +0,15% 32,80 33,10 32,95 33,05 33,11 1.756 109.483.326
19/4/2024 32,60 33,05 +0,49% 32,60 33,05 32,91 32,83 33,05 2.652 153.534.618
18/4/2024 32,76 32,89 +0,74% 32,62 32,99 32,77 32,69 32,89 2.277 97.828.502
17/4/2024 32,60 32,65 -0,09% 31,80 32,67 32,21 32,50 32,65 5.268 181.553.702
16/4/2024 33,10 32,68 -1,42% 32,60 33,10 32,78 32,66 32,68 4.738 106.893.786
15/4/2024 33,48 33,15 -0,78% 32,50 33,58 32,95 33,15 33,18 4.850 143.555.742
12/4/2024 33,31 33,41 +0,33% 33,31 34,26 33,81 33,40 33,41 4.989 228.216.422
11/4/2024 33,13 33,30 +0,51% 33,05 33,70 33,38 33,30 33,58 6.016 154.262.999
10/4/2024 32,66 33,13 +1,22% 32,46 33,24 33,00 33,13 33,15 3.204 125.028.193
9/4/2024 32,81 32,73 -0,24% 32,25 33,40 32,69 32,68 32,79 3.173 208.157.487
8/4/2024 32,80 32,81 -5,66% 31,17 33,10 32,10 32,77 32,81 7.880 418.686.261
5/4/2024 35,60 34,78 -2,11% 34,55 36,24 35,36 34,74 34,90 3.523 401.530.992
4/4/2024 35,25 35,53 +1,23% 35,18 35,82 35,53 35,47 35,58 2.605 198.613.327
3/4/2024 34,67 35,10 +1,15% 34,60 35,41 34,99 35,10 35,11 2.077 207.674.976
2/4/2024 34,44 34,70 +0,90% 34,28 34,81 34,61 34,65 34,70 2.050 179.920.041
1/4/2024 34,70 34,39 -1,21% 33,62 34,76 34,32 34,39 34,45 3.864 237.449.001
28/3/2024 34,27 34,81 +1,78% 34,27 34,97 34,70 34,55 34,81 2.999 133.196.740
27/3/2024 33,50 34,20 +2,09% 33,39 34,20 33,80 34,06 34,20 2.407 121.293.385
26/3/2024 33,01 33,50 +1,39% 32,80 33,67 33,38 33,45 33,52 1.882 112.850.875
25/3/2024 33,08 33,04 -0,15% 32,32 33,16 32,85 33,03 33,04 2.435 123.035.964
22/3/2024 32,30 33,09 +2,48% 32,30 33,25 32,74 33,07 33,09 2.690 130.237.546
21/3/2024 31,56 32,29 +2,31% 31,56 32,80 32,07 32,29 32,50 2.868 138.792.217
20/3/2024 31,02 31,56 +1,64% 30,84 31,60 31,23 31,51 31,56 2.947 110.702.577
19/3/2024 30,80 31,05 +0,81% 30,70 31,30 31,04 31,05 31,10 2.470 120.959.377
18/3/2024 30,15 30,80 +2,19% 30,01 30,84 30,41 30,67 30,80 3.063 136.406.428
15/3/2024 29,70 30,14 +1,48% 29,50 30,14 29,84 30,05 30,14 2.892 100.546.708
14/3/2024 29,41 29,70 +1,12% 29,31 29,96 29,63 29,70 29,81 3.898 118.178.365
13/3/2024 29,10 29,37 +0,93% 29,00 29,95 29,35 29,36 29,37 3.616 104.927.517
12/3/2024 30,04 29,10 -3,13% 28,87 30,69 29,69 29,10 29,13 8.205 354.822.264
11/3/2024 30,90 30,04 -2,85% 30,00 30,95 30,27 30,04 30,05 2.785 112.348.300
8/3/2024 30,49 30,92 +0,13% 29,91 32,90 31,38 0,00 0,00 6.254 264.819.999
7/3/2024 29,32 30,88 +5,32% 29,10 31,70 30,12 30,87 30,88 6.339 258.439.944
6/3/2024 29,28 29,32 +0,10% 29,20 29,41 29,30 29,32 29,33 1.792 100.774.042
5/3/2024 29,80 29,29 -1,71% 29,11 29,80 29,32 29,32 29,33 2.606 145.839.377
4/3/2024 29,78 29,80 +0,03% 29,50 30,27 29,93 29,80 29,86 3.449 156.222.047
1/3/2024 28,97 29,79 +2,69% 28,97 29,81 29,37 29,78 29,79 4.310 178.316.253
29/2/2024 29,20 29,01 -0,92% 28,54 29,20 28,95 29,01 29,06 4.646 275.679.433
28/2/2024 29,69 29,28 -1,38% 29,00 29,69 29,23 29,28 29,32 4.073 240.644.338
27/2/2024 29,92 29,69 -0,87% 29,60 30,00 29,74 29,69 29,70 6.784 239.165.518
26/2/2024 30,60 29,95 -2,16% 29,85 30,68 30,05 29,95 30,00 4.480 319.009.304
23/2/2024 30,82 30,61 -0,68% 30,54 31,00 30,72 0,00 0,00 3.641 158.104.615
22/2/2024 31,48 30,82 -2,13% 30,39 31,48 30,85 30,82 30,91 6.408 268.818.708
21/2/2024 32,47 31,49 -3,38% 31,24 32,50 31,64 31,48 31,49 5.486 310.993.868
20/2/2024 32,84 32,59 -0,76% 32,45 33,09 32,79 32,59 32,60 4.548 169.530.296
19/2/2024 33,38 32,84 -1,56% 32,80 33,50 32,98 32,81 32,84 4.475 204.947.033
16/2/2024 33,60 33,36 -0,77% 33,08 33,82 33,34 33,36 33,61 8.843 209.457.914
15/2/2024 33,77 33,62 -2,49% 33,50 34,15 33,66 33,62 33,66 9.809 250.615.647
14/2/2024 35,00 34,48 -3,15% 34,25 35,00 34,59 34,47 34,48 9.267 182.633.701
9/2/2024 36,75 35,60 -3,26% 35,27 37,39 36,47 0,00 0,00 2.973 190.984.531
8/2/2024 37,30 36,80 -1,47% 36,40 37,41 36,83 36,80 36,90 2.593 157.037.884
7/2/2024 36,03 37,35 +3,66% 35,80 37,65 36,43 37,35 37,57 3.575 215.229.113
6/2/2024 36,10 36,03 -0,19% 35,99 36,15 36,02 36,03 36,04 1.810 118.138.877
5/2/2024 36,15 36,10 -0,28% 35,97 36,20 36,08 36,10 36,16 3.809 102.867.040
2/2/2024 36,40 36,20 -0,55% 35,97 36,40 36,20 36,17 36,20 2.256 121.911.014
1/2/2024 36,60 36,40 -0,55% 36,25 36,60 36,39 36,39 36,40 2.130 91.615.481
31/1/2024 36,48 36,60 +0,33% 36,01 36,66 36,30 36,57 36,60 2.506 139.109.290
30/1/2024 36,78 36,48 -0,73% 36,30 36,85 36,42 36,48 36,51 1.801 89.273.156
29/1/2024 37,10 36,75 -0,94% 36,20 37,19 36,61 36,71 36,75 2.514 130.674.740
26/1/2024 36,85 37,10 +0,65% 36,70 37,10 36,81 36,98 37,10 1.970 77.483.474
25/1/2024 36,93 36,86 -0,19% 36,55 37,09 36,78 36,75 36,86 1.958 88.875.469
24/1/2024 37,72 36,93 -2,09% 36,80 37,75 37,12 36,93 36,94 2.792 169.220.786
23/1/2024 37,79 37,72 -0,21% 37,60 37,89 37,66 37,71 37,72 1.514 90.933.465
22/1/2024 38,28 37,80 -1,25% 37,60 38,35 37,82 37,80 37,85 3.333 141.548.420
19/1/2024 37,92 38,28 +0,95% 37,92 38,80 38,34 38,20 38,28 7.102 101.484.112
18/1/2024 38,64 37,92 -2,14% 37,60 38,90 38,48 37,92 37,94 7.327 140.645.311
17/1/2024 38,66 38,75 +0,36% 38,57 38,96 38,79 38,75 38,85 6.737 112.266.119
16/1/2024 38,40 38,61 +0,55% 38,39 39,11 38,77 38,61 38,64 9.320 163.444.422
15/1/2024 38,26 38,40 +0,37% 38,26 38,90 38,65 38,39 38,40 8.188 171.201.794
12/1/2024 38,14 38,26 +0,31% 38,10 38,88 38,41 38,26 38,35 7.594 107.597.792
11/1/2024 38,34 38,14 -0,52% 37,90 38,80 38,33 38,14 38,29 7.605 182.477.342
10/1/2024 37,89 38,34 +1,19% 37,64 38,38 38,00 38,30 38,34 2.811 108.506.455
9/1/2024 37,93 37,89 -1,97% 37,57 38,65 37,84 37,88 37,89 4.366 159.821.558
8/1/2024 39,14 38,65 -0,90% 38,65 39,15 38,94 38,65 38,70 3.318 175.973.009
5/1/2024 39,07 39,00 -0,18% 39,00 39,43 39,15 38,99 39,00 2.622 183.577.426
4/1/2024 39,05 39,07 +0,05% 39,00 39,24 39,08 39,07 39,08 3.479 136.402.829
3/1/2024 38,88 39,05 +0,44% 38,88 39,29 39,09 39,05 39,13 3.292 180.076.108
2/1/2024 39,46 38,88 -1,47% 38,50 39,46 39,02 38,88 39,03 4.337 185.782.665
28/12/2023 36,75 39,46 +7,61% 36,71 39,46 37,74 38,89 39,46 3.875 262.023.909
27/12/2023 36,47 36,67 +1,05% 36,40 36,78 36,61 36,66 36,67 2.302 164.473.301
26/12/2023 36,38 36,29 -0,25% 36,10 36,49 36,25 36,27 36,29 2.141 120.950.112
22/12/2023 35,70 36,38 +1,90% 35,70 36,49 36,02 36,28 36,38 3.772 103.938.228
21/12/2023 36,14 35,70 -1,22% 35,69 36,40 36,05 35,70 35,71 2.439 127.105.678
20/12/2023 35,95 36,14 +0,53% 35,58 36,20 36,01 35,95 36,14 2.227 110.752.934
19/12/2023 35,51 35,95 +1,24% 35,50 36,08 35,81 35,95 35,99 4.271 136.292.338
18/12/2023 35,60 35,51 -0,25% 35,00 35,78 35,31 35,51 35,60 3.439 186.799.729
15/12/2023 35,00 35,60 +2,06% 34,99 36,00 35,72 35,60 35,61 2.191 140.248.868
14/12/2023 34,95 34,88 -0,20% 34,75 35,30 34,96 34,82 34,88 3.500 159.159.045
13/12/2023 35,31 34,95 -1,02% 34,20 35,67 35,02 34,93 34,95 2.884 249.121.344
12/12/2023 35,65 35,31 -0,95% 35,20 35,85 35,42 35,31 35,35 2.038 164.153.305
11/12/2023 35,99 35,65 -1,19% 35,50 36,00 35,80 35,65 35,79 2.612 135.644.134
8/12/2023 35,35 36,08 -1,29% 35,15 36,49 35,82 35,98 36,08 2.425 153.972.537
7/12/2023 37,18 36,55 -1,69% 36,55 37,95 37,27 36,55 36,70 3.028 174.518.185
6/12/2023 36,93 37,18 +0,65% 36,52 37,40 37,13 37,18 37,25 3.295 149.214.852
5/12/2023 36,64 36,94 +0,79% 36,05 37,20 36,83 36,86 36,94 3.531 191.140.792
4/12/2023 36,06 36,65 +1,64% 35,93 37,05 36,54 36,65 36,80 2.627 169.608.188
1/12/2023 36,00 36,06 +0,17% 35,73 36,11 35,87 36,06 36,07 3.544 180.631.826
30/11/2023 35,64 36,00 +1,01% 35,56 36,25 35,92 35,99 36,00 2.800 142.575.010
29/11/2023 35,50 35,64 +0,39% 35,31 35,90 35,56 35,63 35,64 2.158 134.018.318
28/11/2023 35,85 35,50 -0,98% 35,25 36,10 35,77 35,49 35,50 2.414 167.618.051
27/11/2023 36,04 35,85 -0,53% 35,60 36,42 35,95 35,80 35,85 3.160 171.911.741
24/11/2023 36,01 36,04 +0,08% 35,68 36,20 35,98 36,04 36,05 2.096 103.283.195
23/11/2023 36,10 36,01 -0,25% 35,90 36,34 36,12 36,02 36,05 2.566 117.711.615
22/11/2023 36,25 36,10 -0,41% 35,91 36,42 36,15 36,07 36,10 2.280 105.723.167
21/11/2023 36,17 36,25 +0,22% 36,00 36,50 36,28 36,25 36,43 2.539 159.376.477
20/11/2023 35,87 36,17 +0,84% 35,62 36,28 35,90 36,05 36,17 2.886 158.893.774
17/11/2023 35,77 35,87 +0,28% 35,66 36,35 35,91 35,74 35,87 3.132 137.878.208
16/11/2023 35,50 35,77 +1,05% 35,50 35,99 35,76 35,77 35,78 3.517 151.430.229
14/11/2023 35,55 35,40 -0,42% 34,93 35,96 35,38 35,40 35,48 3.115 171.917.585
13/11/2023 36,31 35,55 -2,12% 35,50 36,36 35,74 35,55 35,87 3.191 144.644.108
10/11/2023 36,46 36,32 -0,36% 35,21 36,85 35,78 36,08 36,32 5.686 197.792.323
9/11/2023 37,44 36,45 -3,52% 36,00 37,78 36,73 36,45 36,69 4.679 194.851.308
8/11/2023 37,75 37,78 +0,08% 37,49 38,44 38,02 37,77 37,78 3.249 222.066.962
7/11/2023 37,89 37,75 -0,21% 37,52 38,47 38,03 37,75 37,89 2.747 133.453.947
6/11/2023 37,99 37,83 +0,16% 37,52 38,30 37,85 37,83 37,92 3.039 156.002.625
3/11/2023 38,10 37,77 -0,97% 37,47 38,65 37,86 37,74 37,77 2.882 161.830.171
1/11/2023 38,98 38,14 -1,19% 38,00 39,30 38,41 38,07 38,14 3.105 172.767.514
31/10/2023 38,05 38,60 +1,45% 37,29 38,72 38,15 38,59 38,60 2.832 133.668.710
30/10/2023 38,71 38,05 -1,68% 38,00 38,88 38,36 38,05 38,09 3.386 144.517.637
27/10/2023 38,88 38,70 +0,65% 38,20 39,40 38,72 38,60 38,70 2.828 164.728.040
26/10/2023 38,44 38,45 +0,21% 38,07 39,00 38,45 38,35 38,45 2.328 134.043.099
25/10/2023 38,50 38,37 +0,39% 37,65 39,97 38,50 38,22 38,37 5.953 319.413.621
24/10/2023 42,82 38,22 -8,91% 37,00 44,79 40,23 38,22 38,24 2.556 950.003.591
23/10/2023 36,40 41,96 +16,56% 36,40 41,99 39,65 41,96 41,97 8.532 729.109.764
20/10/2023 33,13 36,00 +9,92% 33,13 36,33 35,10 35,81 36,00 7.722 477.270.263
19/10/2023 32,30 32,75 +1,74% 32,22 33,00 32,59 32,74 32,75 2.208 141.473.991
18/10/2023 31,97 32,19 +0,66% 31,89 32,48 32,18 32,17 32,19 3.441 164.482.282
17/10/2023 31,90 31,98 +1,23% 31,60 32,20 31,84 31,97 31,98 2.724 134.881.198
16/10/2023 31,17 31,59 +1,35% 31,01 32,00 31,62 31,55 31,59 4.383 191.070.629
13/10/2023 31,23 31,17 -0,19% 31,03 31,35 31,17 31,17 31,18 2.307 127.117.757
11/10/2023 31,25 31,23 -0,06% 30,97 31,89 31,37 31,22 31,23 2.808 148.395.279
10/10/2023 31,41 31,25 -0,51% 31,04 32,00 31,46 31,25 31,33 4.970 145.837.761
9/10/2023 32,53 31,41 +6,15% 31,00 33,30 31,86 31,33 31,41 4.198 261.469.182
6/10/2023 29,71 29,59 -0,40% 29,55 29,75 29,68 29,58 29,59 2.680 124.874.555
5/10/2023 29,80 29,71 -0,30% 29,50 29,98 29,72 29,71 29,76 2.790 103.393.821
4/10/2023 29,81 29,80 0,00% 29,50 30,29 29,82 29,80 29,87 3.039 153.545.154
3/10/2023 30,00 29,80 -1,23% 29,60 30,53 29,95 29,80 29,87 3.282 143.624.833
2/10/2023 31,50 30,17 -4,22% 29,72 31,86 30,27 30,02 30,17 4.998 220.939.387
29/9/2023 29,22 31,50 +9,34% 29,03 31,50 30,38 31,37 31,50 7.175 432.332.128
28/9/2023 29,54 28,81 -2,44% 28,51 29,95 29,03 28,81 28,87 5.276 294.457.780
27/9/2023 29,90 29,53 -0,91% 29,53 31,00 29,95 29,53 29,60 4.350 235.129.430
26/9/2023 31,00 29,80 -3,87% 29,79 31,48 30,12 29,80 29,93 4.948 221.803.553
25/9/2023 32,18 31,00 -3,85% 30,61 32,24 31,34 30,95 31,00 5.765 219.255.275
22/9/2023 31,93 32,24 +0,97% 31,52 32,50 32,17 32,24 32,25 3.682 183.547.129
21/9/2023 34,35 31,93 -7,05% 31,72 34,44 32,62 31,93 31,98 6.822 303.711.784
20/9/2023 34,71 34,35 -0,72% 34,23 35,40 34,61 34,35 34,36 4.400 196.224.323
19/9/2023 34,77 34,60 +1,29% 34,21 35,90 35,07 34,59 34,60 6.540 402.670.785
18/9/2023 31,70 34,16 +7,76% 31,70 34,83 33,57 34,15 34,16 8.187 557.054.185
15/9/2023 29,40 31,70 +5,67% 29,04 31,70 30,58 31,70 31,72 222 655.282.675
14/9/2023 31,50 30,00 -9,06% 29,84 32,46 30,58 30,00 30,02 4.578 1.158.856.520
13/9/2023 35,51 32,99 -7,69% 32,55 35,53 33,50 32,95 32,99 6.756 1.174.845.473
12/9/2023 36,57 35,74 -3,41% 35,45 36,81 36,04 35,73 35,74 1.145 786.857.576
11/9/2023 37,99 37,00 -19,57% 33,60 37,99 36,16 36,98 37,00 7.106 1.829.606.272
8/9/2023 45,81 46,00 +0,44% 45,81 46,35 45,96 45,97 46,00 2.977 224.680.524
6/9/2023 46,07 45,80 -0,56% 45,55 46,60 45,97 45,80 45,81 3.042 209.341.145
5/9/2023 46,34 46,06 -0,50% 45,89 46,58 46,35 46,06 46,12 2.703 181.067.001
4/9/2023 45,50 46,29 +2,39% 45,14 46,29 45,88 46,28 46,29 3.388 219.233.199
1/9/2023 45,38 45,21 -1,50% 44,30 45,62 44,96 45,21 45,40 5.796 328.544.780
31/8/2023 43,36 45,90 +5,83% 42,90 45,90 44,10 45,74 45,90 4.463 342.394.139
30/8/2023 44,18 43,37 -1,83% 42,99 44,30 43,69 43,35 43,37 4.218 323.577.210
29/8/2023 44,70 44,18 -1,01% 44,03 44,86 44,32 44,18 44,20 4.192 247.394.536
28/8/2023 45,85 44,63 -2,51% 44,52 46,08 44,88 44,57 44,63 5.105 351.185.671
25/8/2023 46,33 45,78 -1,19% 45,61 46,47 45,87 45,78 45,80 3.550 223.077.830
24/8/2023 46,35 46,33 -0,15% 46,03 46,79 46,39 46,32 46,33 3.514 213.098.866
23/8/2023 46,39 46,40 +0,06% 46,30 46,64 46,44 46,40 46,42 2.828 160.919.648
22/8/2023 46,42 46,37 -0,06% 46,20 46,96 46,40 46,36 46,37 3.020 185.511.374
21/8/2023 46,70 46,40 -0,66% 46,26 47,09 46,61 46,40 46,43 5.687 266.471.233
18/8/2023 46,77 46,71 +0,28% 46,25 47,30 46,69 46,70 46,71 3.719 274.621.424
17/8/2023 46,50 46,58 +0,17% 46,49 47,50 46,88 46,58 46,80 5.373 252.383.400
16/8/2023 46,77 46,50 -0,58% 46,15 47,31 46,59 46,47 46,50 8.031 365.710.093
15/8/2023 47,48 46,77 -1,62% 46,61 47,75 47,05 46,76 46,77 5.796 342.849.792
14/8/2023 49,55 47,54 -4,06% 47,32 49,78 48,42 47,54 47,55 7.386 357.622.765
11/8/2023 49,16 49,55 +0,79% 49,16 49,98 49,68 49,55 49,60 4.074 231.562.910
10/8/2023 48,06 49,16 +4,35% 48,06 49,50 48,79 49,13 49,16 8.390 624.342.560
9/8/2023 50,30 47,11 -6,55% 46,76 50,30 48,27 47,11 47,15 9.628 711.094.679
8/8/2023 52,00 50,41 -5,42% 50,16 52,00 50,79 50,41 50,42 6.868 515.174.873
7/8/2023 54,91 53,30 -2,93% 53,30 54,92 53,82 53,29 53,30 5.626 353.754.587
4/8/2023 54,86 54,91 +0,09% 54,60 54,97 54,84 54,91 54,97 2.834 216.426.366
3/8/2023 54,90 54,86 -0,20% 54,45 54,99 54,72 54,86 54,94 5.374 193.195.547
2/8/2023 54,82 54,97 +0,27% 54,60 54,97 54,81 54,96 54,97 4.899 240.345.071
1/8/2023 55,45 54,82 -1,76% 54,10 55,45 54,83 54,82 54,90 5.810 329.074.617
31/7/2023 54,31 55,80 +2,39% 53,10 55,80 54,32 55,00 55,80 7.878 439.752.470
28/7/2023 55,33 54,50 -2,33% 53,81 55,40 54,35 54,50 54,52 6.969 471.191.934
27/7/2023 57,50 55,80 -3,18% 55,10 57,50 55,95 55,80 55,88 9.353 642.344.983
26/7/2023 58,01 57,63 -0,66% 57,21 58,11 57,66 57,62 57,63 4.592 420.358.019
25/7/2023 57,99 58,01 +0,02% 57,10 58,15 57,93 58,01 58,05 5.457 285.801.079
24/7/2023 58,05 58,00 -0,09% 57,72 58,15 57,96 58,00 58,01 4.433 236.981.846
21/7/2023 58,00 58,05 +0,09% 57,80 58,13 57,99 58,04 58,05 3.765 184.820.870
20/7/2023 58,12 58,00 -0,21% 57,79 58,23 58,01 58,00 58,10 2.745 211.686.676
19/7/2023 58,10 58,12 +0,03% 57,50 58,25 57,94 58,12 58,19 4.573 248.951.840
18/7/2023 58,20 58,10 -0,15% 57,98 58,45 58,11 58,10 58,14 2.738 214.338.122
17/7/2023 58,35 58,19 -0,29% 58,00 58,68 58,21 58,18 58,19 4.837 259.101.233
14/7/2023 58,10 58,36 +0,45% 58,00 59,00 58,25 58,28 58,36 4.753 233.483.347
13/7/2023 57,82 58,10 -0,17% 57,67 58,19 57,97 58,00 58,10 5.075 338.810.423
12/7/2023 58,00 58,20 +0,34% 57,80 58,42 58,03 58,19 58,20 4.965 261.959.792
11/7/2023 58,20 58,00 +0,22% 57,63 58,49 57,93 57,99 58,00 4.794 225.402.745
10/7/2023 58,89 57,87 -3,44% 57,86 59,42 58,66 57,87 58,00 7.757 397.941.510
7/7/2023 60,04 59,93 -0,03% 59,90 60,50 60,03 59,93 59,94 4.451 271.920.352
6/7/2023 60,06 59,95 -0,07% 59,70 60,66 60,13 59,95 60,00 3.317 213.489.199
5/7/2023 59,80 59,99 +0,32% 59,79 60,11 59,98 59,93 59,99 3.815 269.285.423
4/7/2023 59,20 59,80 +1,37% 59,16 59,97 59,66 59,78 59,80 3.057 223.480.400
3/7/2023 58,75 58,99 +0,63% 58,75 60,40 59,69 58,99 59,00 3.541 297.207.212
30/6/2023 57,07 58,62 +2,84% 57,07 59,00 58,30 58,62 58,64 5.084 381.582.940
29/6/2023 57,60 57,00 -1,18% 56,33 57,60 56,92 56,95 57,00 3.726 272.537.069
28/6/2023 57,84 57,68 -0,31% 57,19 58,20 57,71 57,67 57,68 2.919 188.369.080
27/6/2023 58,16 57,86 -0,52% 57,52 58,55 58,05 57,85 57,86 3.213 215.105.881
26/6/2023 58,88 58,16 -1,00% 58,16 59,00 58,58 58,16 58,20 3.252 192.482.052
23/6/2023 59,10 58,75 -0,96% 58,61 59,32 58,88 58,75 58,88 3.165 206.003.184
22/6/2023 59,50 59,32 -0,30% 59,24 59,75 59,47 59,30 59,32 3.268 275.505.896
21/6/2023 59,51 59,50 -0,02% 59,19 59,77 59,47 59,50 59,54 3.255 259.640.345
20/6/2023 59,70 59,51 -0,15% 59,15 59,92 59,61 59,51 59,70 4.342 301.643.207
19/6/2023 59,49 59,60 +0,03% 59,21 59,97 59,57 59,52 59,60 4.240 243.468.293
16/6/2023 59,27 59,58 +0,30% 58,60 59,90 59,40 59,58 59,59 4.438 325.182.109
15/6/2023 59,10 59,40 +0,73% 58,22 59,78 59,12 59,29 59,40 6.119 417.995.143
14/6/2023 60,11 58,97 -1,70% 58,00 60,42 59,04 58,85 58,97 5.614 418.220.813
13/6/2023 60,58 59,99 -1,01% 59,51 61,27 60,04 59,84 59,99 4.556 398.204.262
12/6/2023 61,80 60,60 -1,46% 60,32 62,50 60,97 60,60 60,62 5.087 354.786.776
9/6/2023 60,25 61,50 -5,21% 59,20 62,80 61,12 61,49 61,76 8.863 703.484.374
7/6/2023 64,93 64,88 +0,11% 64,29 65,47 64,77 64,76 64,88 5.513 305.788.246
6/6/2023 65,51 64,81 -1,07% 64,60 65,87 65,31 64,80 64,81 4.966 383.770.445
5/6/2023 65,50 65,51 +0,17% 64,58 65,98 65,24 65,50 65,55 5.993 313.159.896
2/6/2023 64,74 65,40 +1,02% 64,20 66,98 65,78 65,10 65,40 7.112 462.391.181
1/6/2023 64,64 64,74 +0,15% 63,20 64,89 64,33 64,54 64,74 4.314 330.227.955
31/5/2023 64,70 64,64 +0,37% 63,87 64,76 64,43 64,57 64,64 3.306 268.178.121
30/5/2023 64,92 64,40 -0,46% 64,04 65,09 64,57 64,40 64,65 3.091 225.008.167
29/5/2023 65,46 64,70 -1,16% 64,05 66,26 64,87 64,61 64,70 4.970 419.961.242
26/5/2023 64,91 65,46 +1,11% 64,40 66,48 65,22 65,45 65,46 4.347 317.212.271
25/5/2023 65,37 64,74 -0,37% 64,06 67,00 65,18 64,63 64,74 7.138 418.201.686
24/5/2023 67,00 64,98 -2,87% 62,58 67,70 65,47 64,98 65,19 9.244 494.004.162
23/5/2023 65,13 66,90 +2,92% 65,03 67,87 66,72 66,87 66,90 7.557 502.510.799
22/5/2023 62,70 65,00 +3,67% 62,70 65,65 64,65 64,98 65,00 5.520 444.153.985
19/5/2023 62,05 62,70 +1,15% 61,30 62,96 62,57 62,70 62,95 5.389 375.875.601
18/5/2023 61,77 61,99 +1,13% 59,03 63,00 61,75 61,86 61,99 8.107 494.620.001
17/5/2023 63,35 61,30 -2,62% 58,50 63,82 61,20 61,30 61,38 937 824.695.422
16/5/2023 59,69 62,95 +7,13% 59,57 64,60 62,83 62,93 62,95 4.270 1.338.346.945
15/5/2023 53,75 58,76 +10,12% 53,75 59,40 57,52 58,76 58,77 2.739 875.848.487
12/5/2023 51,50 53,36 +4,16% 51,30 53,64 52,97 53,26 53,36 9.332 542.931.722
11/5/2023 49,65 51,23 +3,70% 49,60 51,58 50,82 51,00 51,23 5.929 419.701.444
10/5/2023 48,54 49,40 +2,02% 48,43 49,78 49,18 49,40 49,44 4.598 357.137.793
9/5/2023 48,29 48,42 +0,06% 47,98 49,16 48,50 48,41 48,42 4.891 307.532.589
8/5/2023 49,72 48,39 -1,18% 46,90 49,74 48,65 48,38 48,39 8.986 726.429.745
5/5/2023 47,78 48,97 +2,88% 47,48 48,97 48,54 48,83 48,97 5.631 361.953.103
4/5/2023 46,60 47,60 +1,06% 45,57 47,89 47,05 47,52 47,60 2.599 720.627.828
3/5/2023 50,26 47,10 -5,84% 45,54 50,99 48,07 47,10 47,25 660 1.101.051.533
2/5/2023 49,21 50,02 +0,04% 48,61 51,78 49,97 50,02 50,30 8.300 780.614.673
28/4/2023 48,21 50,00 +5,04% 45,10 50,00 47,52 49,37 50,00 727 1.001.643.243
27/4/2023 45,36 47,60 +4,98% 45,35 48,42 46,92 47,40 47,60 8.926 707.832.278
26/4/2023 43,80 45,34 +3,14% 43,55 45,44 44,63 45,34 45,35 8.015 668.026.660
25/4/2023 46,06 43,96 -5,97% 43,20 46,19 43,88 43,96 43,97 5.359 985.206.327
24/4/2023 50,25 46,75 -6,82% 46,67 50,60 48,05 46,75 46,85 746 865.539.215
20/4/2023 52,25 50,17 -4,98% 50,05 52,50 50,71 50,15 50,17 9.382 661.045.379
19/4/2023 52,92 52,80 -0,28% 52,35 52,95 52,55 52,80 52,81 4.480 500.005.243

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.