O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
8/9/2025 22,47 22,37 -1,80% 22,11 22,55 22,42 22,37 22,41 1.365 76.908.671
5/9/2025 22,75 22,78 +0,57% 22,65 22,79 22,72 22,73 22,78 1.048 66.273.878
4/9/2025 22,50 22,65 -0,31% 22,50 22,75 22,68 22,65 22,66 900 61.129.251
3/9/2025 22,75 22,72 +0,44% 22,46 22,76 22,70 22,70 22,72 966 61.835.915
2/9/2025 22,63 22,62 -0,48% 22,40 22,75 22,66 22,61 22,73 1.480 101.797.881
1/9/2025 22,70 22,73 +0,93% 22,69 22,93 22,72 22,71 22,73 1.233 76.350.721
29/8/2025 22,00 22,52 +1,44% 22,00 22,61 22,33 22,52 22,54 1.208 61.543.701
28/8/2025 22,15 22,20 +0,68% 22,15 22,32 22,22 22,20 22,29 840 49.449.821
27/8/2025 22,05 22,05 -0,18% 22,00 22,15 22,06 22,05 22,07 1.176 48.678.088
26/8/2025 22,24 22,09 -0,50% 21,98 22,28 22,10 22,09 22,11 1.236 67.621.444
25/8/2025 22,28 22,20 -0,36% 22,15 22,30 22,23 22,20 22,24 974 49.997.656
22/8/2025 22,30 22,28 +0,91% 22,07 22,30 22,22 22,25 22,28 793 57.131.620
21/8/2025 22,25 22,08 -0,36% 22,02 22,42 22,13 22,05 22,09 3.418 70.996.492
20/8/2025 22,49 22,16 -0,45% 22,16 22,53 22,29 22,16 22,25 1.331 61.157.000
19/8/2025 22,48 22,26 -0,76% 22,23 22,64 22,49 22,26 22,44 1.185 50.670.591
18/8/2025 22,18 22,43 +1,49% 22,16 22,76 22,46 22,43 22,44 1.196 59.016.580
15/8/2025 22,05 22,10 +1,14% 21,93 22,10 22,03 22,10 22,13 1.165 53.204.618
14/8/2025 22,15 21,85 -1,18% 21,76 22,17 22,07 21,85 22,01 1.773 69.112.560
13/8/2025 22,10 22,11 +0,50% 22,00 22,27 22,04 22,11 22,13 1.049 60.631.617
12/8/2025 22,15 22,00 -0,36% 22,00 22,39 22,17 22,00 22,09 1.237 65.034.025
11/8/2025 22,68 22,08 -2,52% 22,07 22,70 22,32 22,08 22,15 3.544 105.863.239
8/8/2025 22,35 22,65 -2,75% 22,12 22,97 22,66 22,65 22,68 1.894 115.020.016
7/8/2025 23,25 23,29 +0,17% 23,23 23,39 23,24 23,28 23,29 1.207 121.721.577
6/8/2025 23,30 23,25 0,00% 23,25 23,35 23,29 23,25 23,30 846 66.302.150
5/8/2025 23,25 23,25 0,00% 23,25 23,35 23,29 23,25 23,28 934 58.130.879
4/8/2025 23,10 23,25 -0,34% 23,10 23,35 23,27 23,25 23,30 1.245 82.006.995
1/8/2025 23,30 23,33 +0,04% 23,18 23,69 23,36 23,26 23,33 1.009 93.826.932
31/7/2025 23,23 23,32 +0,47% 23,12 23,39 23,28 23,32 23,33 1.088 73.994.513
30/7/2025 23,28 23,21 -0,21% 23,06 23,28 23,21 23,21 23,24 883 41.503.248
29/7/2025 23,26 23,26 -0,21% 23,25 23,31 23,28 23,26 23,29 868 44.741.330
28/7/2025 23,31 23,31 -0,34% 23,29 23,39 23,32 23,30 23,31 1.129 68.991.509
25/7/2025 23,40 23,39 +0,34% 23,33 23,47 23,41 23,39 23,44 963 38.428.327
24/7/2025 23,60 23,31 -0,38% 23,25 23,60 23,38 23,31 23,35 799 71.099.942
23/7/2025 23,40 23,40 0,00% 23,28 23,49 23,41 23,40 23,43 857 57.869.232
22/7/2025 23,50 23,40 -0,43% 23,40 23,60 23,49 23,40 23,45 977 67.234.381
21/7/2025 23,49 23,50 +0,43% 23,45 23,65 23,55 23,50 23,51 1.574 77.420.629
18/7/2025 23,75 23,40 -1,68% 23,40 23,80 23,53 23,40 23,42 2.024 85.500.417
17/7/2025 24,07 23,80 -0,67% 23,80 24,26 23,99 23,80 23,94 2.546 51.775.142
16/7/2025 24,70 23,96 -2,00% 23,96 24,74 24,22 23,96 24,00 1.356 59.635.476
15/7/2025 24,61 24,45 -0,41% 24,42 24,94 24,63 24,45 24,58 3.998 153.126.087
14/7/2025 24,70 24,55 +0,33% 24,50 24,88 24,65 24,55 24,64 2.508 86.375.866
11/7/2025 24,74 24,47 -0,24% 24,40 24,74 24,55 24,46 24,47 884 43.233.362
10/7/2025 24,07 24,53 +1,91% 24,02 24,68 24,22 24,49 24,53 1.325 107.813.881
9/7/2025 24,07 24,07 0,00% 24,00 24,16 24,03 24,04 24,07 827 39.762.183
8/7/2025 24,02 24,07 -0,12% 23,76 24,15 24,01 24,07 24,10 1.482 86.313.094
7/7/2025 24,27 24,10 -0,70% 24,10 24,30 24,24 24,09 24,10 1.728 147.149.821
4/7/2025 24,06 24,27 +0,96% 23,92 24,30 24,15 24,20 24,27 1.253 102.747.540
3/7/2025 23,61 24,04 +1,91% 23,61 24,10 23,87 24,00 24,04 1.253 115.026.976
2/7/2025 23,43 23,59 +1,33% 23,35 23,75 23,53 23,59 23,60 1.123 56.977.093
1/7/2025 23,40 23,28 -0,21% 23,28 23,49 23,37 23,28 23,33 1.254 74.191.761
30/6/2025 23,23 23,33 +0,47% 23,00 23,50 23,25 23,33 23,40 1.795 80.165.800
27/6/2025 23,11 23,22 +0,48% 23,03 23,35 23,21 23,13 23,22 2.992 67.875.370
26/6/2025 23,33 23,11 -0,94% 22,99 23,43 23,22 23,10 23,11 3.453 83.116.220
25/6/2025 23,34 23,33 0,00% 23,14 23,44 23,31 23,33 23,36 2.762 88.791.632
24/6/2025 23,15 23,33 +0,60% 23,15 23,49 23,36 23,33 23,36 1.239 61.141.929
23/6/2025 23,20 23,19 -0,47% 23,15 23,43 23,26 23,19 23,27 2.174 86.734.521
20/6/2025 23,32 23,30 -0,09% 23,13 23,41 23,29 23,30 23,35 1.820 76.411.195
18/6/2025 23,23 23,32 +0,34% 23,04 23,50 23,35 23,32 23,33 1.638 57.906.708
17/6/2025 22,72 23,24 +2,24% 22,69 23,40 22,86 23,04 23,24 1.927 97.340.880
16/6/2025 22,73 22,73 +1,02% 22,56 22,78 22,69 22,73 22,74 1.927 75.999.346
13/6/2025 22,72 22,50 -0,44% 22,29 23,00 22,66 22,50 22,56 2.382 96.285.560
12/6/2025 22,56 22,60 +0,18% 22,41 22,83 22,59 22,57 22,60 1.575 58.758.406
11/6/2025 22,42 22,56 +1,08% 22,35 22,71 22,41 22,45 22,56 1.658 75.427.793
10/6/2025 22,80 22,32 -2,11% 22,25 22,97 22,56 22,32 22,40 2.024 102.102.696
9/6/2025 23,46 22,80 -6,75% 22,12 23,60 22,90 22,75 22,80 4.419 248.671.497
6/6/2025 24,74 24,45 -0,89% 24,45 24,90 24,73 24,40 24,45 1.639 98.422.716
5/6/2025 24,85 24,67 -0,72% 24,64 24,94 24,84 24,67 24,73 1.341 83.788.038
4/6/2025 24,41 24,85 +1,06% 24,36 24,88 24,64 24,81 24,85 1.656 85.704.198
3/6/2025 24,40 24,59 -0,28% 24,21 24,69 24,50 24,59 24,60 1.758 88.860.821
2/6/2025 24,83 24,66 -0,84% 24,57 24,87 24,75 24,66 24,69 2.071 89.388.306
30/5/2025 24,40 24,87 +3,37% 24,39 24,99 24,83 24,87 24,88 2.033 101.745.420
29/5/2025 23,44 24,06 +2,56% 23,44 24,08 23,81 24,05 24,06 1.571 104.807.963
28/5/2025 23,25 23,46 +0,90% 23,19 23,74 23,52 23,46 23,47 2.282 80.500.275
27/5/2025 23,11 23,25 +0,78% 23,01 23,34 23,18 23,18 23,25 1.524 60.775.417
26/5/2025 23,07 23,07 -0,04% 22,91 23,19 23,05 23,00 23,07 1.785 79.671.877
23/5/2025 23,11 23,08 -0,13% 22,81 23,14 23,03 23,08 23,11 1.631 74.681.337
22/5/2025 22,91 23,11 +1,90% 22,79 23,45 23,11 23,00 23,11 2.459 88.112.877
21/5/2025 22,70 22,68 +0,93% 22,55 23,24 22,98 22,68 22,96 2.560 105.000.931
20/5/2025 22,42 22,47 +0,22% 22,42 22,96 22,55 22,47 22,75 2.339 98.376.276
19/5/2025 22,10 22,42 +1,22% 22,05 22,42 22,23 22,40 22,42 2.657 71.608.425
16/5/2025 22,06 22,15 +0,82% 21,95 22,25 22,05 22,15 22,18 1.977 123.412.607
15/5/2025 21,88 21,97 +0,78% 21,78 22,12 21,95 21,97 21,98 2.172 108.961.526
14/5/2025 21,88 21,80 +0,23% 21,60 21,90 21,78 21,80 21,81 1.415 63.688.667
13/5/2025 21,32 21,75 +1,12% 21,32 21,80 21,60 21,64 21,75 1.411 69.406.080
12/5/2025 21,68 21,51 -0,78% 21,32 21,80 21,59 21,51 21,57 1.824 72.049.634
9/5/2025 21,73 21,68 -2,39% 21,15 21,90 21,51 21,65 21,68 2.883 139.768.289
8/5/2025 22,15 22,21 +0,05% 22,08 22,35 22,20 22,20 22,21 1.319 84.119.182
7/5/2025 21,98 22,20 +0,95% 21,97 22,30 22,05 22,11 22,21 1.169 88.891.883
6/5/2025 21,91 21,99 +0,37% 21,91 22,08 22,02 21,98 21,99 1.161 63.083.546
5/5/2025 21,99 21,91 -0,36% 21,82 22,10 21,95 21,91 21,97 1.524 72.060.948
2/5/2025 21,70 21,99 +1,81% 21,67 22,10 21,91 21,97 21,99 1.335 102.321.858
29/4/2025 21,83 21,60 -0,60% 21,36 21,83 21,56 21,60 21,65 1.578 76.259.991
28/4/2025 21,62 21,73 +0,56% 21,61 21,85 21,74 21,73 21,74 2.826 54.763.680
25/4/2025 21,58 21,61 -0,37% 21,51 21,85 21,72 21,61 21,74 1.759 65.932.136
24/4/2025 21,50 21,69 +0,84% 21,41 21,90 21,65 21,68 21,69 1.555 80.995.823
23/4/2025 21,71 21,51 -0,92% 21,35 21,83 21,54 21,51 21,60 2.773 67.464.394
22/4/2025 21,41 21,71 +1,59% 21,23 21,71 21,47 21,63 21,71 2.559 105.625.167
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

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.