O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 10 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

HOFC11 - FII HOFFICEI - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 24,91 24,00 -2,68% 22,66 24,91 23,75 24,00 24,28 1.311 13.653.994
20/1/2025 24,98 24,66 -0,96% 24,16 24,98 24,54 24,15 24,66 137 17.160.225
17/1/2025 24,76 24,90 +0,57% 24,57 25,30 25,01 24,86 24,90 72 862.978
16/1/2025 25,24 24,76 -0,96% 24,64 25,25 25,00 24,76 25,00 102 4.526.674
15/1/2025 25,31 25,00 -0,75% 24,54 25,31 24,89 24,60 25,00 342 4.314.355
14/1/2025 24,99 25,19 +0,80% 24,51 25,19 24,95 24,80 25,19 128 14.556.870
13/1/2025 25,15 24,99 -0,68% 24,03 25,15 24,41 24,15 24,99 931 19.392.831
10/1/2025 24,09 25,16 +2,40% 24,09 25,26 24,80 24,50 25,16 1.113 18.955.243
9/1/2025 24,61 24,57 -0,16% 23,00 24,85 23,33 24,00 24,57 705 15.900.422
8/1/2025 24,88 24,61 -1,05% 24,31 24,99 24,77 24,40 24,90 711 9.474.685
7/1/2025 24,84 24,87 +0,16% 24,31 25,00 24,90 24,74 24,88 720 4.903.201
6/1/2025 25,00 24,83 +0,40% 24,69 25,99 25,22 24,83 24,99 681 19.969.518
3/1/2025 25,05 24,73 -0,64% 24,41 25,99 25,03 24,73 25,74 1.037 192.227.304
2/1/2025 24,97 24,89 -0,32% 24,02 25,00 24,67 24,31 24,89 592 7.137.616
30/12/2024 23,37 24,97 +8,00% 23,30 25,00 24,92 24,97 24,99 982 139.646.304
27/12/2024 24,41 23,12 -5,28% 22,50 27,00 24,99 23,12 24,76 7.805 457.703.076
26/12/2024 22,55 24,41 +9,36% 22,55 24,99 24,08 24,41 24,58 681 36.329.846
23/12/2024 22,34 22,32 +0,95% 22,00 23,71 22,96 22,37 23,21 1.680 23.588.525
20/12/2024 22,05 22,11 +1,28% 21,83 23,41 22,27 22,11 22,49 301 3.635.675
19/12/2024 23,73 21,83 -7,07% 21,61 23,79 21,99 21,83 22,62 630 5.363.516
18/12/2024 22,70 23,49 -0,89% 21,63 23,82 23,41 22,88 23,49 120 10.035.143
17/12/2024 24,85 23,70 -3,66% 19,60 24,85 21,56 23,70 23,80 3.004 29.656.463
16/12/2024 22,01 24,60 +11,77% 22,01 25,43 24,91 24,60 24,99 490 149.918.041
13/12/2024 22,53 22,01 -1,30% 20,54 23,80 23,43 22,01 23,30 473 39.828.464
12/12/2024 22,00 22,30 +0,04% 20,50 22,30 20,69 22,30 22,40 1.001 27.730.134
11/12/2024 20,82 22,29 +3,87% 20,82 22,29 21,24 21,50 22,30 374 11.459.675
10/12/2024 23,09 21,46 -6,29% 21,13 23,09 21,39 21,46 21,87 736 11.664.112
9/12/2024 21,20 22,90 +8,02% 21,13 23,52 22,01 22,03 22,90 137 3.103.455
6/12/2024 23,12 21,20 -7,38% 21,02 23,70 21,65 21,20 23,20 552 6.380.425
5/12/2024 23,80 22,89 -3,78% 22,44 23,80 22,91 22,89 22,90 299 3.599.912
4/12/2024 21,91 23,79 +7,94% 21,73 24,00 23,01 23,63 23,79 1.957 6.907.296
3/12/2024 22,81 22,04 -3,38% 22,00 23,09 22,41 22,04 22,70 3.395 21.156.710
2/12/2024 24,65 22,81 -6,52% 22,81 24,97 23,17 22,81 23,00 2.059 9.633.211
29/11/2024 24,39 24,40 +0,87% 22,00 24,40 23,30 23,43 24,40 2.194 80.969.221
28/11/2024 24,43 24,19 -1,10% 24,08 24,45 24,15 24,12 24,19 523 10.564.158
27/11/2024 24,82 24,46 -1,37% 24,10 25,59 24,66 24,46 24,57 134 3.791.411
26/11/2024 24,49 24,80 +2,27% 24,08 24,81 24,56 24,31 24,81 128 3.237.487
25/11/2024 25,45 24,25 -2,02% 24,25 25,66 24,29 24,25 24,31 1.991 15.116.811
22/11/2024 24,87 24,75 -0,20% 24,08 25,09 24,23 24,75 25,10 90 5.369.387
21/11/2024 25,67 24,80 -3,39% 24,61 25,67 24,87 24,80 24,82 62 572.046
19/11/2024 24,99 25,67 +2,68% 24,38 25,67 24,77 24,49 25,67 95 1.404.461
18/11/2024 24,60 25,00 +1,67% 24,35 25,00 24,63 24,50 25,00 47 4.329.150
14/11/2024 24,30 24,59 -0,85% 24,00 24,79 24,15 24,11 24,59 42 3.173.449
13/11/2024 25,36 24,80 -1,20% 24,49 25,49 24,84 24,42 24,50 74 12.614.418
12/11/2024 25,33 25,10 -3,42% 25,10 25,99 25,11 25,10 25,96 108 5.895.269
11/11/2024 26,88 25,99 -3,31% 25,34 27,18 25,96 25,33 25,99 75 2.596.914
8/11/2024 25,54 26,88 +3,11% 25,54 28,03 27,33 26,37 26,88 296 27.747.738
7/11/2024 26,10 26,07 -0,15% 25,30 26,10 25,76 25,34 26,08 36 275.729
6/11/2024 25,31 26,11 +3,73% 25,10 26,11 25,76 25,34 25,95 49 3.533.040
5/11/2024 25,40 25,17 +0,12% 25,10 25,40 25,10 25,10 25,19 216 2.254.777
4/11/2024 25,12 25,14 +0,12% 25,10 25,19 25,10 25,10 25,14 25 2.573.005
1/11/2024 26,00 25,11 -3,42% 25,10 26,00 25,17 25,11 25,27 538 10.751.443
31/10/2024 25,24 26,00 +3,01% 25,10 26,70 25,68 26,00 26,59 749 28.747.838
30/10/2024 25,10 25,24 +0,52% 25,10 25,25 25,10 25,10 25,24 28 2.357.206
29/10/2024 25,10 25,11 -0,52% 25,10 25,30 25,12 25,11 25,26 74 5.059.522
28/10/2024 25,10 25,24 +0,56% 25,10 25,25 25,14 25,14 25,24 39 1.845.611
25/10/2024 25,10 25,10 0,00% 25,00 25,24 25,08 25,10 25,23 35 2.604.289
24/10/2024 25,40 25,10 0,00% 25,10 25,40 25,16 25,10 25,30 44 2.907.024
23/10/2024 25,10 25,10 -3,46% 25,10 25,83 25,11 25,10 25,58 479 14.026.719
22/10/2024 25,39 26,00 +2,48% 25,10 26,00 25,39 25,10 26,00 205 16.544.310
21/10/2024 25,37 25,37 0,00% 25,37 26,57 25,40 25,37 25,58 73 4.113.092
18/10/2024 25,89 25,37 -2,05% 25,37 25,90 25,60 25,37 26,23 27 9.841.264
17/10/2024 26,26 25,90 -3,36% 25,11 26,31 25,49 25,38 25,90 450 13.871.823
16/10/2024 26,00 26,80 +3,08% 25,49 26,80 26,51 25,13 26,80 40 1.898.507
15/10/2024 25,73 26,00 +1,05% 25,10 26,15 25,52 25,90 26,00 840 15.001.982
14/10/2024 25,28 25,73 -0,19% 23,79 25,99 25,14 25,73 25,90 77 3.382.077
11/10/2024 26,17 25,78 -2,68% 25,20 26,17 25,55 25,25 25,78 747 6.056.784
10/10/2024 25,90 26,49 -0,67% 25,76 26,49 26,07 25,74 26,49 33 2.018.232
9/10/2024 26,79 26,67 -0,49% 26,20 26,80 26,51 26,44 26,68 35 1.304.731
8/10/2024 27,86 26,80 -4,29% 25,83 27,94 26,52 26,00 26,80 525 23.044.224
7/10/2024 26,43 28,00 +3,82% 25,70 28,00 27,56 27,20 28,00 1.762 54.611.601
4/10/2024 26,99 26,97 -0,11% 25,51 26,99 26,39 25,51 26,97 870 5.763.763
3/10/2024 25,56 27,00 +0,07% 25,29 28,00 26,08 26,01 27,00 106 7.556.088
2/10/2024 27,23 26,98 -2,91% 26,01 27,23 26,52 26,98 26,99 31 2.779.540
1/10/2024 27,90 27,79 -0,04% 25,54 27,90 26,62 27,00 27,79 53 5.646.595
30/9/2024 26,40 27,80 +6,31% 25,60 27,80 26,88 26,15 27,80 242 9.870.480
26/9/2024 26,08 26,15 -1,51% 25,52 26,15 25,77 25,54 26,15 52 4.833.511
25/9/2024 26,96 26,55 -1,67% 25,52 26,96 25,62 25,52 26,55 196 16.707.218
24/9/2024 27,50 27,00 -0,74% 25,51 27,50 25,95 26,80 27,00 3.303 17.859.229
23/9/2024 27,03 27,20 +0,55% 26,74 27,20 26,78 26,76 27,15 41 1.810.656
20/9/2024 27,07 27,05 -1,28% 25,40 28,11 26,74 26,74 27,07 638 8.043.443
19/9/2024 27,86 27,40 -2,53% 27,07 27,86 27,32 27,35 27,47 41 1.811.591
18/9/2024 27,87 28,11 +0,86% 27,86 28,11 27,88 27,86 28,11 1.440 6.140.498
17/9/2024 28,84 27,87 -2,21% 27,86 28,84 27,99 27,86 27,95 52 13.264.916
16/9/2024 28,85 28,50 -1,21% 28,30 29,13 28,79 28,50 29,12 40 2.128.147
13/9/2024 28,54 28,85 -0,52% 28,54 29,45 29,15 28,85 29,13 34 1.329.389
12/9/2024 30,79 29,00 -6,15% 28,74 30,85 29,60 28,00 29,00 138 157.799.002
11/9/2024 30,97 30,90 +4,04% 28,52 30,97 29,37 29,42 30,90 161 3.757.314
10/9/2024 29,77 29,70 -0,24% 28,33 31,00 30,32 29,70 30,98 219 57.735.052
9/9/2024 30,20 29,77 -1,06% 27,86 30,20 29,19 29,77 29,99 142 7.713.074
6/9/2024 30,20 30,09 -1,12% 28,99 30,20 29,18 30,00 30,10 133 16.144.803
5/9/2024 29,06 30,43 +1,81% 29,06 30,43 29,60 29,96 30,00 112 5.627.360
4/9/2024 29,83 29,89 -0,03% 29,83 30,55 30,02 29,89 30,20 63 4.800.412
3/9/2024 31,49 29,90 -5,08% 29,90 31,49 30,18 29,90 30,08 204 9.180.396
2/9/2024 31,21 31,50 -1,10% 29,81 31,80 30,49 30,20 31,50 154 13.267.810
30/8/2024 31,57 31,85 +0,79% 29,81 31,85 30,87 30,41 31,85 815 44.283.446
29/8/2024 30,20 31,60 +3,27% 29,69 31,60 30,04 30,60 31,60 137 21.104.550
28/8/2024 29,87 30,60 +1,32% 29,82 30,64 30,49 30,42 30,50 15 436.045
27/8/2024 30,20 30,20 +0,20% 29,46 30,47 30,07 30,20 30,47 66 5.238.194
26/8/2024 30,30 30,14 -0,53% 30,13 30,50 30,18 30,14 30,20 71 6.426.411
23/8/2024 30,26 30,30 +0,13% 29,71 30,48 30,10 30,30 30,46 40 5.004.087
22/8/2024 30,00 30,26 +0,87% 29,01 30,70 29,97 30,00 30,26 53 4.130.855
21/8/2024 30,14 30,00 +0,20% 30,00 30,50 30,32 29,79 30,00 163 11.467.145
20/8/2024 29,13 29,94 +0,71% 28,98 30,50 29,95 29,94 30,00 116 8.917.585
19/8/2024 29,52 29,73 +0,10% 29,52 30,70 29,87 29,73 29,90 91 11.650.024
16/8/2024 30,45 29,70 +0,68% 29,70 30,70 30,19 29,70 29,99 80 6.661.382
15/8/2024 30,00 29,50 -1,67% 29,50 30,53 29,63 29,50 29,94 72 6.421.399
14/8/2024 29,99 30,00 -1,15% 28,97 30,00 29,47 29,61 29,95 312 49.233.641
13/8/2024 29,40 30,35 +4,51% 29,07 30,40 29,85 30,15 30,35 145 15.026.145
12/8/2024 28,59 29,04 -0,38% 28,59 29,04 28,96 29,04 29,40 25 892.211
9/8/2024 29,72 29,15 -1,92% 28,66 29,85 29,49 29,14 29,15 68 2.651.671
8/8/2024 29,78 29,72 -0,27% 29,01 30,15 29,79 29,72 30,02 79 6.393.837
7/8/2024 29,44 29,80 +1,19% 28,43 30,00 29,49 29,80 29,84 78 5.345.173
6/8/2024 29,31 29,45 +0,48% 28,17 29,45 29,02 29,32 29,45 49 4.094.882
5/8/2024 29,61 29,31 -0,98% 28,00 29,61 28,31 28,80 29,34 81 5.448.008
2/8/2024 27,88 29,60 +4,56% 27,88 29,99 29,17 28,31 29,59 55 2.947.110
1/8/2024 29,17 28,31 -3,08% 27,87 29,17 28,24 28,31 28,49 111 19.062.547
31/7/2024 27,86 29,21 +3,14% 27,86 29,21 27,88 27,99 29,21 72 203.177.623
30/7/2024 28,86 28,32 -1,87% 27,40 28,86 27,87 27,86 28,30 1.252 15.924.066
29/7/2024 29,03 28,86 -2,37% 28,36 29,08 28,70 28,36 28,87 38 674.512
26/7/2024 29,62 29,56 -0,20% 29,14 29,62 29,52 28,85 29,57 28 587.644
25/7/2024 28,54 29,62 +1,61% 28,11 29,64 28,98 28,55 29,62 34 979.782
24/7/2024 28,78 29,15 +1,29% 27,92 29,15 28,31 28,21 29,15 165 3.851.269
23/7/2024 28,25 28,78 +2,24% 28,05 28,78 28,12 28,05 28,78 64 4.297.583
22/7/2024 28,02 28,15 +0,18% 28,00 28,38 28,14 28,15 28,31 114 2.865.447
19/7/2024 28,10 28,10 0,00% 28,10 28,94 28,10 28,10 28,23 53 2.566.423
18/7/2024 28,50 28,10 -1,40% 28,10 28,50 28,15 28,10 28,30 99 2.730.929
17/7/2024 28,97 28,50 -1,62% 28,29 29,15 28,56 28,35 28,50 542 16.563.645
16/7/2024 29,01 28,97 -0,14% 28,52 29,81 28,92 28,55 28,97 133 7.479.829
15/7/2024 29,50 29,01 -1,66% 28,70 30,41 29,54 29,01 29,61 188 8.819.469
12/7/2024 29,00 29,50 0,00% 28,52 29,50 28,88 29,50 30,07 953 6.940.770
11/7/2024 29,19 29,50 0,00% 28,05 29,90 28,81 29,50 30,01 952 12.374.907
10/7/2024 30,08 29,50 -1,67% 29,50 30,08 29,66 29,44 29,50 832 10.793.172
9/7/2024 29,94 30,00 -3,19% 29,30 30,70 29,78 30,00 30,20 243 12.402.942
8/7/2024 30,40 30,99 +1,61% 29,31 30,99 29,90 30,10 30,99 79 5.358.732
5/7/2024 29,41 30,50 +3,74% 29,40 30,50 29,48 29,60 30,69 64 19.353.968
4/7/2024 30,49 29,40 -1,34% 28,80 30,69 29,65 29,40 29,62 173 16.029.824
3/7/2024 30,00 29,80 -0,67% 28,99 31,50 29,21 29,19 29,80 191 15.707.558
2/7/2024 29,74 30,00 -0,33% 28,70 30,00 29,18 29,30 30,00 319 10.081.901
1/7/2024 32,48 30,10 -7,36% 29,03 32,48 29,89 30,10 30,60 159 20.127.287
28/6/2024 28,01 32,49 +12,77% 28,01 32,49 30,89 30,02 32,49 107 11.959.506
27/6/2024 28,63 28,81 +0,66% 28,00 29,01 28,51 28,47 28,80 136 6.654.729
26/6/2024 28,59 28,62 +0,10% 28,57 28,73 28,58 28,62 28,72 1.446 17.864.210
25/6/2024 28,58 28,59 -0,03% 28,58 28,73 28,59 28,59 28,74 1.414 5.769.613
24/6/2024 28,90 28,60 -1,41% 28,58 29,01 28,59 28,59 28,60 1.437 6.802.643
21/6/2024 29,31 29,01 -0,65% 29,01 29,32 29,13 29,01 29,15 1.418 10.044.033
20/6/2024 29,62 29,20 -2,34% 29,10 29,62 29,18 29,20 29,29 1.505 8.861.093
19/6/2024 29,01 29,90 +3,03% 29,01 30,00 29,54 29,67 29,90 47 4.653.935
18/6/2024 29,21 29,02 -3,23% 29,02 29,93 29,30 29,03 29,46 91 4.273.097
17/6/2024 29,32 29,99 +2,35% 29,00 29,99 29,76 29,93 29,99 151 22.296.847
14/6/2024 29,19 29,30 +0,34% 28,58 29,93 29,22 29,30 29,40 1.071 7.204.576
13/6/2024 29,70 29,20 -2,31% 28,09 29,88 29,49 28,58 29,19 1.248 10.012.394
12/6/2024 29,70 29,89 +0,64% 29,70 29,89 29,75 29,85 29,89 996 9.516.322
11/6/2024 29,76 29,70 0,00% 29,70 29,81 29,75 29,70 29,89 994 7.238.829
10/6/2024 30,21 29,70 -3,67% 29,23 30,59 29,70 29,70 29,76 1.010 5.115.844
7/6/2024 30,05 30,83 +2,49% 30,00 30,83 30,02 30,00 30,83 991 7.306.179
6/6/2024 30,21 30,08 -1,38% 30,02 30,28 30,11 30,08 30,13 1.104 9.461.991
5/6/2024 30,67 30,50 -0,55% 30,30 30,78 30,67 30,50 30,58 1.026 17.415.559
4/6/2024 30,69 30,67 -0,07% 30,03 30,75 30,57 30,47 30,68 69 6.699.222
3/6/2024 31,58 30,69 -0,07% 30,65 31,69 30,71 30,69 30,73 159 19.934.520
31/5/2024 30,65 30,71 -0,10% 30,65 30,82 30,66 30,66 30,78 50 4.243.510
29/5/2024 30,66 30,74 -0,29% 30,65 30,90 30,69 30,74 30,90 47 24.120.438
28/5/2024 30,75 30,83 +0,42% 30,65 31,17 30,86 30,82 30,90 72 7.366.491
27/5/2024 30,85 30,70 -0,58% 30,70 31,01 30,85 30,70 30,95 558 10.542.602
24/5/2024 30,66 30,88 -0,39% 30,66 31,01 30,85 30,88 31,14 210 8.501.048
23/5/2024 30,81 31,00 +0,62% 30,65 31,01 30,85 30,81 31,05 58 3.298.069
22/5/2024 30,84 30,81 -0,03% 30,67 31,56 30,84 30,81 31,20 490 5.730.590
21/5/2024 30,82 30,82 0,00% 30,82 31,17 31,06 30,82 31,08 501 21.287.334
20/5/2024 31,05 30,82 -0,93% 30,81 31,58 30,99 30,82 31,08 653 7.314.609
17/5/2024 31,16 31,11 -0,16% 30,75 31,32 30,82 30,80 31,11 1.355 27.141.739
16/5/2024 31,00 31,16 +0,52% 30,78 31,27 30,81 30,81 31,16 439 23.874.602
15/5/2024 30,91 31,00 +0,26% 30,65 31,49 30,96 31,00 31,54 168 31.444.552
14/5/2024 30,91 30,92 -0,23% 30,86 31,05 30,91 30,92 31,00 48 6.303.688
13/5/2024 31,00 30,99 0,00% 30,76 31,00 30,86 30,99 31,00 51 5.833.913
10/5/2024 31,00 30,99 -0,19% 30,65 31,03 30,75 30,69 31,00 1.800 18.451.467
9/5/2024 31,05 31,05 0,00% 30,29 31,05 30,75 30,65 31,86 1.728 11.594.235
8/5/2024 30,82 31,05 +0,75% 30,82 31,58 30,93 31,05 31,59 2.038 34.825.005
7/5/2024 31,00 30,82 -0,74% 30,72 31,05 30,96 30,82 31,00 1.949 38.421.302
6/5/2024 31,21 31,05 -0,51% 31,00 31,21 31,02 31,05 31,30 1.750 16.706.463
3/5/2024 31,01 31,21 -0,03% 31,00 33,22 31,65 31,21 31,50 2.107 35.061.666
2/5/2024 32,50 31,22 -3,94% 30,51 32,50 31,02 31,08 31,26 1.843 12.963.283
30/4/2024 30,66 32,50 +6,04% 30,12 32,99 30,99 31,60 32,50 1.864 133.866.100
29/4/2024 31,59 30,65 -5,17% 30,00 31,67 31,09 30,65 30,75 2.192 139.288.381
26/4/2024 32,32 32,32 0,00% 31,00 32,32 31,07 31,50 32,32 1.632 193.264.530
25/4/2024 32,51 32,32 -0,58% 31,00 32,53 31,60 31,51 32,32 220 257.807.355
24/4/2024 32,88 32,51 -1,13% 32,50 32,88 32,55 32,51 32,72 54 19.831.314
23/4/2024 32,90 32,88 -0,12% 32,50 33,24 32,68 32,55 33,08 390 20.502.847
22/4/2024 32,90 32,92 +0,06% 32,50 33,32 32,59 32,54 33,04 100 14.803.554
19/4/2024 32,52 32,90 +1,17% 32,51 33,10 32,72 32,86 32,97 106 7.308.348
18/4/2024 32,81 32,52 -0,88% 32,52 33,20 32,79 32,53 32,79 62 8.384.977
17/4/2024 32,50 32,81 +0,95% 32,10 32,89 32,48 32,51 32,82 53 4.099.310
16/4/2024 32,64 32,50 -0,46% 32,00 32,65 32,26 32,50 32,65 71 3.168.599
15/4/2024 33,00 32,65 -1,06% 32,58 33,00 32,62 32,63 32,70 168 54.114.735
12/4/2024 32,60 33,00 -0,12% 32,50 33,50 32,85 32,80 33,11 201 26.154.922
11/4/2024 33,00 33,04 +0,12% 33,00 33,50 33,27 33,04 33,19 197 13.418.708
10/4/2024 33,52 33,00 -2,51% 33,00 33,64 33,11 33,00 33,33 654 10.112.643
9/4/2024 33,01 33,85 +2,58% 33,00 34,10 33,37 33,45 33,84 197 23.159.080
8/4/2024 31,50 33,00 +6,42% 31,02 33,15 32,46 32,28 33,14 745 37.484.002
5/4/2024 30,05 31,01 +0,03% 30,05 31,38 30,62 31,00 31,01 103 10.631.975
4/4/2024 28,99 31,00 +4,77% 28,43 31,00 29,83 30,50 31,00 180 20.060.122
3/4/2024 28,80 29,59 +2,03% 28,80 30,12 29,87 29,59 30,05 106 12.129.778
2/4/2024 28,75 29,00 +0,76% 28,75 29,05 28,92 28,81 28,98 40 2.389.128
1/4/2024 29,79 28,78 -4,83% 28,60 29,79 28,93 28,78 28,99 134 8.127.816
28/3/2024 28,28 30,24 +6,97% 28,27 30,28 29,41 30,00 30,24 166 301.130.688
27/3/2024 28,29 28,27 -0,07% 27,73 28,30 27,98 28,01 28,28 60 5.826.256
26/3/2024 28,18 28,29 +0,35% 27,50 28,29 28,10 28,29 28,30 708 91.776.627
25/3/2024 27,80 28,19 +0,71% 26,60 28,30 27,21 26,81 28,19 104 15.573.554
22/3/2024 27,70 27,99 +1,05% 27,70 28,90 27,97 27,81 27,99 588 29.084.630
21/3/2024 27,00 27,70 +0,07% 26,37 27,80 27,21 27,70 28,00 600 23.858.250
20/3/2024 27,80 27,68 -0,43% 26,80 27,80 27,07 26,95 27,59 66 9.355.453
19/3/2024 27,39 27,80 +1,46% 26,52 27,80 27,43 27,04 27,80 327 73.953.106
18/3/2024 30,00 27,40 +26,27% 26,01 31,00 27,83 27,40 27,45 1.098 51.577.539
15/3/2024 21,50 21,70 +0,93% 21,50 21,73 21,59 21,70 21,74 246 8.678.054
14/3/2024 21,30 21,50 +1,75% 21,14 21,55 21,47 21,50 21,55 147 12.967.068
13/3/2024 21,11 21,13 +0,09% 21,11 21,31 21,19 21,12 21,13 79 8.063.412
12/3/2024 21,14 21,11 +0,52% 20,91 21,32 21,09 21,11 21,31 44 2.059.263
11/3/2024 20,85 21,00 +0,72% 20,79 21,62 21,08 20,90 21,35 94 31.874.275
8/3/2024 20,84 20,85 0,00% 20,21 21,30 20,81 0,00 0,00 143 10.788.746
7/3/2024 20,00 20,85 +4,25% 19,61 21,01 20,46 20,85 20,86 321 16.244.725
6/3/2024 19,83 20,00 +0,86% 19,81 20,50 20,04 20,01 20,11 184 12.161.489
5/3/2024 19,11 19,83 +3,71% 19,11 20,05 19,61 19,85 19,92 253 21.128.705
4/3/2024 19,39 19,12 -1,39% 19,12 19,65 19,17 19,13 19,31 647 7.363.995
1/3/2024 18,93 19,39 +0,67% 18,93 19,59 19,29 19,27 19,53 180 12.439.765
29/2/2024 19,12 19,26 +0,73% 18,86 19,30 19,15 19,21 19,38 131 8.035.450
28/2/2024 19,02 19,12 +1,16% 19,02 19,35 19,11 19,12 19,14 837 18.389.660
27/2/2024 19,50 18,90 -3,08% 18,82 19,50 18,95 18,87 18,90 2.436 6.984.340
26/2/2024 19,16 19,50 +1,77% 19,00 19,77 19,28 19,23 19,50 124 8.474.481
23/2/2024 19,02 19,16 -1,69% 18,90 20,00 19,22 0,00 0,00 2.755 14.889.845
22/2/2024 19,49 19,49 +2,10% 18,95 19,49 19,07 19,00 19,49 1.285 6.917.412
21/2/2024 19,10 19,09 +0,90% 18,80 19,50 18,99 18,90 19,09 2.765 12.399.798
20/2/2024 19,74 18,92 -1,77% 18,90 19,74 19,00 18,92 19,10 1.283 5.097.100
19/2/2024 18,99 19,26 +1,42% 18,92 19,50 19,20 18,99 19,27 1.082 10.369.942
16/2/2024 19,09 18,99 -0,58% 18,80 19,13 18,89 18,92 18,99 89 6.587.981
15/2/2024 19,21 19,10 -0,57% 18,49 19,21 18,81 19,00 19,10 202 12.153.246
14/2/2024 19,31 19,21 -0,52% 19,20 19,32 19,20 19,18 19,21 233 4.230.873
9/2/2024 19,46 19,31 -0,77% 19,10 19,80 19,38 0,00 0,00 867 10.687.296
8/2/2024 19,37 19,46 +0,46% 19,03 19,79 19,21 19,30 19,39 83 2.401.874
7/2/2024 19,45 19,37 +1,10% 19,00 19,45 19,13 19,36 19,37 147 6.378.308
6/2/2024 19,85 19,16 -3,72% 19,12 19,90 19,25 19,15 19,45 1.786 4.644.693
5/2/2024 20,18 19,90 -0,50% 19,75 20,18 19,87 19,80 19,90 53 2.892.359
2/2/2024 19,05 20,00 +0,91% 19,05 20,06 19,80 20,00 20,09 295 3.442.042
1/2/2024 19,03 19,82 +2,11% 19,00 19,83 19,25 19,26 19,80 243 6.607.068
31/1/2024 19,26 19,41 +0,15% 19,25 19,65 19,37 19,41 19,43 79 2.279.954
30/1/2024 19,18 19,38 +0,99% 18,94 19,44 19,27 19,27 19,42 35 601.438
29/1/2024 19,19 19,19 0,00% 18,80 19,44 19,04 18,96 19,19 1.558 5.733.837
26/1/2024 19,10 19,19 +1,00% 19,05 19,35 19,18 19,10 19,19 37 769.210
25/1/2024 19,95 19,00 -4,43% 18,99 19,95 19,20 19,00 19,10 1.504 10.500.293
24/1/2024 19,80 19,88 +0,40% 19,66 20,00 19,83 19,71 19,88 89 2.705.257
23/1/2024 19,60 19,80 +1,02% 19,55 19,85 19,67 19,75 19,79 61 1.566.294
22/1/2024 19,86 19,60 -1,36% 19,55 19,86 19,62 19,60 19,83 89 3.304.910
19/1/2024 19,28 19,87 +3,06% 19,01 19,99 19,48 19,34 19,87 73 3.458.502
18/1/2024 19,26 19,28 +0,84% 19,10 19,50 19,37 19,11 19,28 87 2.105.898
17/1/2024 19,38 19,12 -1,39% 18,90 19,45 19,05 19,12 19,19 175 6.975.854
16/1/2024 19,59 19,39 -0,87% 19,30 19,91 19,50 19,39 19,48 90 1.929.435
15/1/2024 19,51 19,56 +0,26% 19,21 19,57 19,44 19,55 19,59 118 2.864.642
12/1/2024 19,79 19,51 -1,41% 19,45 19,89 19,82 19,50 19,67 111 12.606.625
11/1/2024 19,45 19,79 +1,75% 18,90 19,83 19,74 19,00 19,77 103 16.827.671
10/1/2024 19,48 19,45 -0,26% 19,23 19,48 19,41 19,35 19,45 56 1.040.588
9/1/2024 19,19 19,50 +1,56% 18,91 19,75 19,11 19,12 19,47 101 7.276.715
8/1/2024 19,07 19,20 +0,58% 18,86 19,25 18,98 19,20 19,24 120 9.171.353
5/1/2024 19,00 19,09 +0,47% 18,80 19,10 18,92 19,00 19,09 88 8.004.904
4/1/2024 18,87 19,00 +0,69% 18,81 19,20 18,93 19,00 19,01 112 4.284.040
3/1/2024 18,82 18,87 +0,16% 18,43 18,96 18,72 18,74 18,87 101 1.764.326
2/1/2024 18,21 18,84 +0,80% 18,21 19,41 18,77 18,55 18,89 172 4.301.324
28/12/2023 18,71 18,69 -0,05% 18,59 18,71 18,68 18,60 18,69 672 14.049.806
27/12/2023 19,26 18,70 -2,91% 18,70 19,27 18,80 18,64 18,70 154 12.504.208
26/12/2023 19,15 19,26 +2,56% 18,75 19,30 19,05 19,02 19,25 96 10.115.996
22/12/2023 18,40 18,78 +2,12% 18,30 18,96 18,57 18,53 18,75 65 2.806.151
21/12/2023 18,21 18,39 +0,99% 18,21 18,48 18,33 18,40 18,46 46 1.257.538
20/12/2023 18,46 18,21 -1,35% 18,21 18,46 18,29 18,23 18,34 114 3.549.197
19/12/2023 18,30 18,46 +0,87% 18,28 18,48 18,34 18,31 18,46 52 2.548.575
18/12/2023 18,10 18,30 -0,92% 18,10 18,46 18,17 18,21 18,29 74 2.989.552
15/12/2023 18,26 18,47 +1,37% 18,20 18,48 18,27 18,38 18,47 140 7.460.734
14/12/2023 18,28 18,22 -0,22% 18,20 18,48 18,32 18,22 18,45 202 8.384.249
13/12/2023 18,31 18,26 -0,11% 18,20 18,48 18,32 18,22 18,27 60 4.082.516
12/12/2023 18,26 18,28 +0,16% 18,26 18,75 18,36 18,26 18,38 58 3.523.811
11/12/2023 18,20 18,25 +0,27% 18,20 18,76 18,21 18,21 18,33 386 12.150.233
8/12/2023 18,36 18,20 -0,82% 18,20 18,73 18,26 18,20 18,33 337 7.773.182
7/12/2023 18,85 18,35 -2,65% 18,26 18,85 18,45 18,40 18,71 266 21.139.250
6/12/2023 18,75 18,85 -0,32% 18,53 19,18 18,92 18,85 19,05 63 3.672.040
5/12/2023 19,26 18,91 -1,87% 18,30 19,36 18,79 18,51 18,91 615 24.004.654
4/12/2023 19,68 19,27 -2,08% 19,17 21,46 19,55 19,30 19,64 1.456 9.323.071
1/12/2023 19,99 19,68 -2,09% 19,62 20,36 19,92 19,68 20,00 128 5.164.950
30/11/2023 19,70 20,10 +2,03% 19,60 20,10 19,79 20,10 20,40 600 12.936.667
29/11/2023 19,87 19,70 -0,86% 19,60 19,89 19,63 19,60 19,85 1.965 12.206.200
28/11/2023 19,84 19,87 +0,15% 19,60 19,89 19,70 19,71 19,87 366 6.020.525
27/11/2023 19,91 19,84 -0,45% 19,71 19,91 19,88 19,84 19,89 72 4.001.933
24/11/2023 19,91 19,93 +0,10% 19,70 19,95 19,77 19,76 19,93 92 6.456.322
23/11/2023 20,06 19,91 +0,10% 19,78 20,06 19,88 19,90 19,95 56 1.400.211
22/11/2023 19,97 19,89 -0,50% 19,69 20,08 19,86 19,79 19,89 96 3.210.368
21/11/2023 20,07 19,99 -0,05% 19,73 20,07 19,90 19,86 19,99 318 11.897.053
20/11/2023 20,35 20,00 +0,10% 19,90 20,35 19,93 19,90 20,00 86 1.670.273
17/11/2023 20,19 19,98 -0,45% 19,70 20,19 19,85 19,90 19,98 129 5.810.579
16/11/2023 20,29 20,07 +0,90% 19,90 20,29 19,98 20,00 20,08 53 1.382.979
14/11/2023 20,08 19,89 -0,10% 19,66 20,09 19,87 19,89 19,90 43 622.158
13/11/2023 20,01 19,91 -0,50% 19,80 20,46 19,89 19,84 19,92 122 2.687.650
10/11/2023 19,78 20,01 +0,20% 19,61 21,14 20,00 20,01 20,13 104 5.053.855
9/11/2023 19,69 19,97 +0,10% 19,65 20,19 19,95 19,82 19,97 79 5.667.090
8/11/2023 19,99 19,95 -1,87% 19,60 20,20 19,91 19,69 19,96 181 17.730.372
7/11/2023 20,01 20,33 +1,60% 19,51 20,53 19,81 19,62 20,01 2.037 21.728.603
6/11/2023 20,53 20,01 -2,53% 20,00 20,66 20,29 20,06 20,27 879 5.610.353
3/11/2023 20,68 20,53 -1,01% 20,51 20,79 20,73 20,53 20,73 83 8.718.343
1/11/2023 20,90 20,74 -1,29% 20,11 20,90 20,62 20,16 20,74 933 5.002.246
31/10/2023 20,99 21,01 -0,33% 20,99 21,25 21,07 21,00 21,21 38 4.326.054
30/10/2023 20,91 21,08 +0,33% 20,89 21,13 20,90 21,00 21,08 84 6.462.056
27/10/2023 20,96 21,01 -0,94% 20,90 21,19 20,98 21,02 21,11 98 1.574.219
26/10/2023 20,91 21,21 +1,10% 20,91 21,25 20,98 20,95 21,20 77 4.948.017
25/10/2023 21,00 20,98 -1,18% 20,91 21,28 20,96 20,95 20,99 177 10.118.281
24/10/2023 21,28 21,23 -0,23% 21,04 21,32 21,29 21,07 21,23 27 1.200.886
23/10/2023 21,16 21,28 +0,52% 21,00 21,42 21,15 21,02 21,22 117 7.048.684
20/10/2023 21,00 21,17 +0,81% 21,00 21,19 21,09 21,00 21,17 56 2.759.790
19/10/2023 21,19 21,00 -0,66% 21,00 21,19 21,03 21,00 21,01 84 1.335.546
18/10/2023 21,18 21,14 -0,24% 20,91 21,20 21,02 20,91 21,14 302 7.857.972
17/10/2023 21,25 21,19 -0,28% 20,90 21,47 21,05 20,93 21,19 83 3.225.069
16/10/2023 21,20 21,25 -0,79% 20,90 21,45 21,20 21,06 21,48 80 3.861.008
13/10/2023 21,49 21,42 -0,33% 20,89 21,55 21,08 21,03 21,40 125 8.511.689
11/10/2023 22,00 21,49 +0,89% 21,05 22,00 21,77 21,05 21,49 1.105 15.355.624
10/10/2023 21,79 21,30 -2,29% 21,12 21,79 21,29 21,23 21,30 60 2.242.843
9/10/2023 20,95 21,80 +3,71% 20,89 21,81 21,33 21,08 21,80 63 6.768.266
6/10/2023 20,89 21,02 +0,62% 20,89 21,02 20,91 21,00 21,02 94 3.758.312
5/10/2023 20,95 20,89 -0,29% 20,89 21,00 20,90 20,89 20,99 1.769 12.089.477
4/10/2023 20,90 20,95 0,00% 20,89 20,95 20,89 20,92 20,95 1.892 7.180.142
3/10/2023 20,89 20,95 +0,29% 20,89 20,95 20,92 20,90 20,95 48 1.605.217
2/10/2023 21,00 20,89 -1,23% 20,70 21,00 20,88 20,89 20,99 100 2.821.352
29/9/2023 21,58 21,15 0,00% 21,15 21,79 21,15 21,15 21,18 1.761 8.936.266
28/9/2023 21,63 21,15 -2,26% 21,15 21,95 21,28 21,15 21,24 1.874 9.825.271
27/9/2023 21,21 21,64 -0,96% 21,01 21,96 21,52 21,63 21,92 3.390 26.695.139
26/9/2023 22,58 21,85 -2,89% 20,42 22,58 21,86 21,20 21,85 1.444 26.468.269
25/9/2023 22,81 22,50 -1,32% 22,35 22,89 22,47 22,50 22,54 104 5.252.293
22/9/2023 22,75 22,80 -0,44% 22,60 22,89 22,68 22,70 22,80 104 4.243.694
21/9/2023 23,10 22,90 -0,95% 22,82 23,10 22,90 22,83 22,90 176 21.819.120
20/9/2023 23,10 23,12 +0,30% 23,00 23,15 23,05 23,06 23,10 112 9.170.729
19/9/2023 23,05 23,05 0,00% 23,05 23,20 23,05 23,05 23,10 389 3.905.377
18/9/2023 22,99 23,05 -0,60% 22,97 23,33 23,10 23,06 23,07 192 7.838.262
15/9/2023 23,24 23,19 -0,39% 23,00 23,24 23,10 23,10 23,19 219 16.859.697
14/9/2023 23,41 23,28 -0,81% 23,11 23,55 23,31 23,11 23,29 237 9.642.527
13/9/2023 23,30 23,47 +0,73% 23,30 23,65 23,44 23,41 23,46 68 7.787.277
12/9/2023 23,40 23,30 -0,43% 23,30 23,50 23,35 23,31 23,34 76 1.447.978
11/9/2023 23,33 23,40 +0,30% 23,33 23,50 23,36 23,35 23,40 171 4.298.987
8/9/2023 23,25 23,33 +0,13% 23,25 23,35 23,29 23,30 23,33 52 3.406.222
6/9/2023 23,25 23,30 -0,21% 23,25 23,34 23,25 23,25 23,30 83 3.574.623
5/9/2023 23,35 23,35 -0,04% 23,25 23,36 23,27 23,25 23,35 166 7.782.167
4/9/2023 23,69 23,36 -1,43% 23,16 23,69 23,35 23,35 23,36 349 5.696.431
1/9/2023 23,00 23,70 +0,59% 23,00 23,80 23,34 23,69 23,70 190 10.859.583
31/8/2023 23,40 23,56 -0,55% 23,05 25,60 23,67 23,12 23,50 1.951 30.629.305
30/8/2023 23,75 23,69 -0,25% 23,11 23,75 23,32 23,16 23,69 423 8.809.565
29/8/2023 23,69 23,75 +0,21% 23,41 23,75 23,44 23,44 23,75 221 4.623.877
28/8/2023 23,81 23,70 -0,38% 23,54 23,85 23,65 23,69 23,76 95 1.478.646
25/8/2023 23,56 23,79 +0,93% 23,36 23,84 23,62 23,74 23,79 97 4.477.244
24/8/2023 23,90 23,57 -1,38% 23,36 23,90 23,63 23,54 23,57 447 12.418.962
23/8/2023 23,86 23,90 0,00% 23,86 23,90 23,87 23,89 23,90 120 2.979.944
22/8/2023 23,87 23,90 -0,42% 23,86 24,00 23,89 23,86 23,90 110 2.944.235
21/8/2023 24,30 24,00 -1,15% 23,90 24,30 24,06 23,90 24,00 121 4.211.821
18/8/2023 23,95 24,28 +1,38% 23,94 24,38 24,06 24,10 24,25 140 3.939.564
17/8/2023 24,10 23,95 -0,21% 23,89 24,27 23,97 23,95 24,07 60 2.210.501
16/8/2023 24,09 24,00 -0,37% 23,98 24,25 24,05 23,98 24,00 528 8.653.853
15/8/2023 24,40 24,09 -1,27% 24,09 24,40 24,22 24,09 24,24 171 9.284.548
14/8/2023 24,25 24,40 +0,62% 24,09 24,49 24,21 24,39 24,40 143 5.647.451
11/8/2023 24,27 24,25 +0,62% 23,91 24,31 24,14 24,11 24,24 106 3.672.682
10/8/2023 23,85 24,10 +1,05% 23,80 24,10 23,91 23,84 24,09 70 4.615.663
9/8/2023 24,29 23,85 -1,81% 23,77 24,29 23,93 23,85 23,96 179 7.452.622
8/8/2023 24,00 24,29 +1,21% 23,93 24,30 24,08 24,00 24,29 97 4.780.328
7/8/2023 24,07 24,00 -0,29% 23,99 24,50 24,13 23,99 24,04 138 11.616.236
4/8/2023 23,91 24,07 +0,29% 23,75 24,11 23,91 23,91 24,09 164 8.206.321
3/8/2023 23,73 24,00 +1,14% 23,73 24,18 23,91 24,00 24,01 143 7.582.999
2/8/2023 23,85 23,73 +0,17% 23,53 23,98 23,79 23,70 23,73 81 3.326.948
1/8/2023 23,96 23,69 -0,13% 23,51 23,96 23,70 23,69 23,83 182 7.558.937
31/7/2023 23,89 23,72 -1,08% 23,70 23,98 23,89 23,72 23,90 682 22.385.915
28/7/2023 24,15 23,98 -0,70% 23,90 24,27 24,09 23,97 23,99 179 11.121.014
27/7/2023 24,30 24,15 -0,58% 24,00 24,30 24,08 24,14 24,15 107 3.386.389
26/7/2023 24,14 24,29 +0,62% 23,80 24,29 24,03 24,02 24,28 174 8.088.266
25/7/2023 23,92 24,14 +0,92% 23,90 24,15 24,08 24,07 24,14 212 8.435.420
24/7/2023 24,07 23,92 -0,54% 23,92 24,28 24,04 23,92 24,00 181 6.728.917
21/7/2023 23,83 24,05 -1,27% 23,83 24,45 24,14 24,05 24,45 251 15.017.557
20/7/2023 24,49 24,36 +0,45% 24,25 24,50 24,38 24,35 24,44 114 5.219.233
19/7/2023 24,40 24,25 +0,66% 24,16 24,50 24,33 24,25 24,47 151 4.595.049
18/7/2023 24,04 24,09 +0,21% 24,04 24,35 24,19 24,09 24,22 200 5.656.864
17/7/2023 24,28 24,04 -0,87% 23,75 24,50 24,06 24,10 24,19 1.921 11.914.357
14/7/2023 23,71 24,25 +2,32% 23,71 24,25 23,94 24,07 24,25 339 7.724.806
13/7/2023 23,81 23,70 -0,08% 23,70 24,00 23,88 23,70 23,95 188 4.070.033
12/7/2023 24,14 23,72 -1,17% 23,70 24,14 23,88 23,71 23,92 181 8.506.421
11/7/2023 24,04 24,00 -0,21% 23,70 24,11 23,89 23,79 24,02 254 5.571.297
10/7/2023 23,50 24,05 +0,33% 23,45 24,20 23,67 23,65 24,03 397 9.625.315
7/7/2023 23,82 23,97 0,00% 23,50 23,97 23,74 23,50 23,97 293 12.910.415
6/7/2023 24,28 23,97 -0,08% 23,26 24,28 23,76 23,85 23,97 395 10.323.915
5/7/2023 24,10 23,99 -0,04% 23,11 24,50 23,76 23,99 24,00 274 22.510.841
4/7/2023 24,21 24,00 -0,87% 23,00 24,60 23,88 24,00 24,20 240 22.838.767
3/7/2023 23,61 24,21 +3,91% 23,10 24,50 23,62 23,80 24,28 463 14.545.953
30/6/2023 23,04 23,30 -0,55% 23,04 23,41 23,15 23,30 23,38 875 7.871.750
29/6/2023 23,05 23,43 +1,52% 23,03 23,43 23,16 23,21 23,42 1.146 6.267.315
28/6/2023 23,15 23,08 -0,43% 23,00 23,35 23,08 23,04 23,08 757 3.455.133
27/6/2023 23,22 23,18 -0,17% 23,00 23,34 23,06 23,02 23,15 932 9.033.629
26/6/2023 23,19 23,22 0,00% 23,04 23,46 23,16 23,22 23,30 776 6.331.971
23/6/2023 23,14 23,22 +0,39% 23,06 23,23 23,11 23,11 23,23 837 3.901.655
22/6/2023 23,59 23,13 -1,99% 23,08 23,59 23,17 23,13 23,14 982 18.956.709
21/6/2023 23,38 23,60 +0,94% 23,20 23,67 23,35 23,33 23,60 878 10.338.278
20/6/2023 23,12 23,38 +0,34% 23,11 23,44 23,28 23,30 23,43 815 4.805.835
19/6/2023 23,19 23,30 +0,43% 23,09 23,62 23,18 23,20 23,30 1.172 10.361.165
16/6/2023 23,66 23,20 -2,07% 23,15 23,66 23,31 23,15 23,20 1.398 13.198.486
15/6/2023 23,68 23,69 -0,04% 23,13 23,74 23,48 23,35 23,69 1.784 18.536.683
14/6/2023 23,80 23,70 +0,13% 23,11 24,09 23,36 23,39 23,70 1.326 10.843.908
13/6/2023 23,51 23,67 +0,30% 23,49 23,67 23,53 23,67 23,69 1.236 8.956.676
12/6/2023 23,70 23,60 -0,38% 23,45 23,79 23,59 23,60 23,67 1.512 22.185.243
9/6/2023 23,50 23,69 +0,81% 23,22 23,79 23,44 23,36 23,80 814 4.964.336
7/6/2023 23,65 23,50 -0,63% 23,20 23,89 23,56 23,43 23,50 780 5.867.542
6/6/2023 23,62 23,65 +0,64% 23,50 23,85 23,60 23,60 23,70 725 2.349.111
5/6/2023 23,20 23,50 +1,29% 23,12 24,00 23,34 23,50 23,70 803 5.953.816
2/6/2023 23,40 23,20 -1,02% 23,14 23,50 23,20 23,20 23,28 2.437 11.093.885
1/6/2023 23,86 23,44 -1,76% 23,09 23,90 23,25 23,16 23,40 900 14.246.896
31/5/2023 24,00 23,86 -0,58% 23,40 24,00 23,57 23,49 23,86 1.764 6.896.587
30/5/2023 24,17 24,00 -0,74% 23,59 24,17 23,74 23,85 24,00 88 5.190.794
29/5/2023 23,67 24,18 +2,37% 23,67 24,29 24,17 24,05 24,18 156 1.249.635
26/5/2023 24,22 23,62 -2,60% 23,09 24,30 23,71 23,62 24,24 148 7.747.401
25/5/2023 23,60 24,25 +1,59% 23,30 24,25 23,59 23,90 24,24 114 8.042.599
24/5/2023 23,90 23,87 +0,93% 23,35 23,90 23,55 23,51 23,88 428 6.596.398
23/5/2023 23,80 23,65 -0,42% 23,40 23,93 23,60 23,43 23,65 561 18.440.075
22/5/2023 24,56 23,75 -2,58% 23,71 24,56 23,96 23,75 23,90 528 17.033.282
19/5/2023 24,64 24,38 -0,77% 24,01 24,92 24,21 24,10 24,38 652 28.588.217
18/5/2023 25,35 24,57 -3,08% 23,99 25,35 24,44 24,57 24,58 973 30.698.265
17/5/2023 24,80 25,35 +2,47% 24,59 25,39 24,92 24,90 25,38 1.499 14.118.494
16/5/2023 24,15 24,74 +2,91% 24,04 24,80 24,62 24,51 24,75 151 7.351.733
15/5/2023 24,80 24,04 -2,67% 24,02 24,80 24,55 24,08 24,50 802 15.671.064
12/5/2023 24,86 24,70 -0,72% 24,55 24,87 24,71 24,66 24,70 74 2.202.081
11/5/2023 24,52 24,88 -0,36% 24,00 25,35 24,54 24,54 24,87 168 11.558.654
10/5/2023 24,30 24,97 -1,38% 24,30 25,08 24,61 24,72 24,97 153 12.063.851
9/5/2023 24,64 25,32 +2,72% 24,52 25,33 24,86 25,21 25,32 110 5.928.045
8/5/2023 24,48 24,65 +0,61% 24,13 24,96 24,53 24,46 24,65 526 10.442.438
5/5/2023 23,97 24,50 +2,51% 23,56 24,50 23,85 24,01 24,50 1.023 6.029.549
4/5/2023 24,24 23,90 -3,71% 23,50 24,71 23,95 23,72 23,90 3.184 35.987.976
3/5/2023 24,98 24,82 -0,64% 23,93 24,98 24,41 24,41 24,82 2.843 14.269.570
2/5/2023 24,99 24,98 -0,08% 24,50 25,19 24,63 24,69 24,96 950 4.574.239
28/4/2023 25,00 25,00 0,00% 24,77 25,00 24,99 24,96 25,00 97 18.372.790
27/4/2023 24,78 25,00 +0,16% 24,73 25,00 24,81 24,81 25,00 115 3.880.642
26/4/2023 24,98 24,96 -0,12% 24,75 24,98 24,87 24,75 24,98 95 1.587.303
25/4/2023 24,86 24,99 +0,12% 24,69 24,99 24,81 24,71 24,99 100 6.517.451
24/4/2023 24,69 24,96 -0,08% 24,69 25,00 24,93 24,86 24,96 110 2.061.808
20/4/2023 24,80 24,98 +0,73% 24,71 25,00 24,89 24,78 24,98 106 3.532.372
19/4/2023 24,88 24,80 -0,44% 24,46 25,00 24,87 24,56 24,80 148 3.890.603
18/4/2023 24,83 24,91 +0,40% 24,00 24,99 24,42 24,65 24,89 215 11.715.856
17/4/2023 24,64 24,81 +0,16% 24,50 24,91 24,79 24,76 24,81 104 2.655.152
14/4/2023 24,95 24,77 -0,84% 24,45 24,96 24,66 24,52 24,77 914 5.838.387
13/4/2023 25,06 24,98 -0,36% 24,51 25,36 24,91 24,58 24,97 240 2.486.384
12/4/2023 24,63 25,07 +0,68% 24,50 25,48 24,71 24,80 25,01 141 5.709.146
11/4/2023 25,46 24,90 -0,40% 24,50 25,68 25,29 24,90 25,20 166 13.234.879
10/4/2023 25,38 25,00 -1,65% 24,90 25,43 25,15 25,00 25,35 133 4.569.873
6/4/2023 25,67 25,42 +0,12% 24,50 25,67 24,83 24,80 25,41 461 5.842.313
5/4/2023 25,93 25,39 +1,89% 24,90 25,95 25,25 24,95 25,40 85 2.235.167
4/4/2023 25,10 24,92 -0,72% 24,81 25,51 24,98 24,91 25,50 123 10.144.840
3/4/2023 25,01 25,10 -0,95% 24,50 25,14 24,81 24,91 25,10 193 5.052.497
31/3/2023 25,29 25,34 +0,20% 24,81 25,36 25,16 25,24 25,34 81 2.556.589
30/3/2023 24,95 25,29 +1,36% 24,54 25,50 25,06 24,80 25,28 136 6.104.136
29/3/2023 24,50 24,95 +1,13% 24,16 24,95 24,36 24,51 24,90 862 10.793.346
28/3/2023 24,19 24,67 +1,94% 24,16 24,67 24,17 24,16 24,68 3.117 22.139.517
27/3/2023 24,88 24,20 -2,77% 24,00 24,89 24,26 24,20 24,44 374 4.245.504
24/3/2023 24,45 24,89 +1,26% 24,00 24,95 24,22 24,11 24,89 1.395 17.903.951
23/3/2023 24,57 24,58 -1,84% 24,06 24,94 24,32 24,32 24,50 676 12.639.722
22/3/2023 24,89 25,04 +0,56% 24,58 25,04 24,67 24,61 25,04 785 9.109.292
21/3/2023 25,08 24,90 -0,72% 24,67 25,50 25,02 24,90 25,08 133 8.988.664
20/3/2023 25,24 25,08 -0,63% 24,26 25,50 25,13 24,26 25,08 981 12.601.301
17/3/2023 25,17 25,24 +5,83% 25,05 25,74 25,23 25,07 25,24 652 20.690.675
16/3/2023 23,98 23,85 -0,54% 23,45 23,98 23,63 23,70 23,85 119 4.567.891
15/3/2023 23,78 23,98 +0,84% 23,33 24,03 23,42 23,53 24,02 665 9.721.047
14/3/2023 23,97 23,78 -0,83% 23,52 23,97 23,62 23,61 23,78 142 9.871.643
13/3/2023 24,89 23,98 -3,62% 23,50 24,89 23,82 23,66 23,96 615 6.015.734
10/3/2023 24,27 24,88 +2,39% 23,61 24,88 23,98 24,88 24,89 146 4.961.901
9/3/2023 24,88 24,30 -2,37% 23,25 24,99 23,74 23,90 24,30 2.120 9.477.364
8/3/2023 24,33 24,89 +2,39% 23,86 24,89 24,32 24,41 24,89 70 1.809.511
7/3/2023 24,45 24,31 -0,57% 23,80 24,96 24,23 23,92 24,31 139 3.339.876
6/3/2023 23,80 24,45 +2,64% 23,66 25,60 24,18 24,20 24,46 698 12.566.558
3/3/2023 23,85 23,82 -0,13% 23,59 23,85 23,74 23,62 23,81 112 6.549.317
2/3/2023 23,94 23,85 -0,42% 22,99 23,94 23,05 23,54 23,85 1.816 27.805.330
1/3/2023 23,87 23,95 -0,17% 23,00 24,00 23,40 23,55 23,95 228 12.941.923
28/2/2023 23,98 23,99 -0,46% 23,24 23,99 23,39 23,50 23,99 1.941 7.068.231
27/2/2023 24,14 24,10 -0,21% 23,20 24,48 23,41 23,21 23,99 4.383 19.715.122
24/2/2023 24,28 24,15 +0,67% 23,30 24,28 23,37 23,50 24,15 3.528 18.199.146
23/2/2023 24,04 23,99 -0,21% 23,30 24,04 23,40 23,31 23,99 2.210 15.796.656
22/2/2023 24,49 24,04 -1,88% 23,30 24,49 23,55 23,30 24,05 1.908 29.285.512
17/2/2023 24,00 24,50 +1,66% 23,50 24,50 23,91 24,50 24,51 2.680 21.470.149
16/2/2023 23,55 24,10 0,00% 23,11 24,10 23,50 23,67 24,10 3.237 47.986.474
15/2/2023 24,15 24,10 -0,08% 23,37 24,20 23,66 23,37 24,10 1.523 56.487.992
14/2/2023 24,43 24,12 -1,31% 23,75 24,60 24,11 24,09 24,12 402 19.997.597
13/2/2023 24,59 24,44 -0,65% 24,26 24,59 24,44 24,30 24,43 137 5.231.234
10/2/2023 24,49 24,60 +0,45% 24,20 24,60 24,40 24,40 24,60 298 17.605.183
9/2/2023 24,54 24,49 -0,20% 24,36 24,92 24,60 24,45 24,49 380 22.660.044
8/2/2023 25,07 24,54 -1,92% 24,54 25,16 24,88 24,54 24,79 1.765 16.517.786
7/2/2023 25,01 25,02 -0,04% 24,53 25,03 24,87 24,88 25,02 231 6.699.686
6/2/2023 25,05 25,03 -0,36% 25,00 25,12 25,05 25,01 25,03 110 2.517.628
3/2/2023 25,18 25,12 -0,24% 25,05 25,20 25,09 25,05 25,12 171 6.271.609
2/2/2023 25,00 25,18 -0,28% 25,00 25,52 25,14 25,06 25,18 156 4.961.685
1/2/2023 25,82 25,25 -2,21% 25,00 25,82 25,19 25,04 25,25 168 6.633.243
31/1/2023 25,81 25,82 +0,04% 25,71 25,84 25,78 25,74 25,82 114 6.793.099
30/1/2023 25,90 25,81 0,00% 25,70 25,90 25,83 25,69 25,81 282 10.062.561
27/1/2023 25,90 25,81 -0,35% 25,78 25,90 25,81 25,81 25,90 1.087 12.486.395
26/1/2023 26,05 25,90 -0,58% 25,76 26,05 25,83 25,82 25,90 163 7.402.884
25/1/2023 25,71 26,05 -0,76% 25,71 26,20 26,02 25,91 26,05 198 7.078.810
24/1/2023 26,23 26,25 -0,11% 25,40 26,45 26,09 26,19 26,25 388 20.104.580
23/1/2023 26,47 26,28 -0,79% 26,23 26,49 26,42 26,28 26,44 253 9.006.244
20/1/2023 26,50 26,49 -0,04% 26,35 26,50 26,44 26,43 26,49 149 5.034.866
19/1/2023 26,90 26,50 -1,08% 26,33 26,90 26,58 26,46 26,50 94 3.258.866
18/1/2023 27,12 26,79 -2,55% 26,36 27,40 26,68 26,79 26,80 497 20.909.971
17/1/2023 27,51 27,49 -0,07% 27,03 27,51 27,16 27,09 27,49 407 8.021.847
16/1/2023 27,29 27,51 +0,81% 26,98 27,53 27,25 27,25 27,51 142 6.156.539
13/1/2023 26,30 27,29 +1,34% 26,21 27,30 26,74 27,15 27,29 260 9.532.988
12/1/2023 26,99 26,93 +0,97% 26,51 26,99 26,59 26,52 26,94 126 7.907.522
11/1/2023 27,38 26,67 -2,59% 26,35 27,52 26,67 26,67 27,22 187 13.312.725
10/1/2023 27,00 27,38 +1,41% 27,00 27,53 27,09 27,00 27,38 195 11.472.805
9/1/2023 26,94 27,00 +0,22% 26,35 27,02 26,67 26,50 27,02 224 10.564.316
6/1/2023 26,94 26,94 +0,52% 26,64 26,95 26,72 26,94 26,95 145 7.152.281
5/1/2023 26,44 26,80 +1,36% 26,08 26,99 26,53 26,65 26,80 358 13.080.197
4/1/2023 26,51 26,44 -3,04% 26,01 26,92 26,43 26,35 26,44 209 10.455.827
3/1/2023 27,00 27,27 +1,41% 26,02 27,63 26,65 26,32 27,27 299 9.322.778
2/1/2023 27,00 26,89 -4,44% 26,60 27,50 26,86 26,75 26,88 294 14.544.984
29/12/2022 29,00 28,14 -4,22% 27,45 29,00 28,12 28,23 28,24 372 10.155.054
28/12/2022 28,60 29,38 +2,73% 28,20 29,45 28,72 29,00 29,38 526 14.090.812
27/12/2022 28,71 28,60 -0,42% 27,80 28,71 28,25 28,20 28,60 552 11.769.109
26/12/2022 26,98 28,72 +6,45% 26,55 29,20 28,15 28,56 28,72 491 12.661.984
23/12/2022 28,30 26,98 -4,16% 25,17 28,87 26,36 26,10 26,98 1.022 33.691.995
22/12/2022 29,11 28,15 -3,30% 28,05 30,40 28,89 28,15 28,87 1.634 13.227.158
21/12/2022 28,56 29,11 +2,28% 28,51 29,40 28,91 28,76 29,07 376 12.326.123
20/12/2022 27,74 28,46 +2,60% 27,21 28,58 28,12 28,19 28,46 161 9.243.317
19/12/2022 28,35 27,74 -2,15% 27,30 28,90 28,45 27,32 27,74 255 11.529.793
16/12/2022 28,22 28,35 +0,46% 27,79 28,48 28,17 27,79 28,35 202 15.564.302
15/12/2022 28,52 28,22 -1,05% 27,57 28,98 28,07 27,60 28,10 136 4.716.966
14/12/2022 28,90 28,52 -0,97% 27,51 29,00 28,46 28,00 28,51 187 9.144.963
13/12/2022 27,34 28,80 +5,07% 25,81 28,80 27,29 28,60 28,80 1.076 16.283.677
12/12/2022 27,50 27,41 +1,52% 26,07 27,90 26,62 27,41 27,44 428 24.020.930
9/12/2022 29,50 27,00 -8,47% 26,78 29,55 27,32 26,95 27,00 604 30.497.931
8/12/2022 30,00 29,50 -1,67% 27,51 30,00 28,50 29,50 29,55 964 67.784.987
7/12/2022 30,30 30,00 -0,17% 29,91 31,69 30,07 30,00 30,15 365 34.569.382
6/12/2022 31,76 30,05 -11,41% 30,05 32,36 30,74 30,05 31,41 557 36.258.074
5/12/2022 33,51 33,92 +1,25% 31,50 33,94 32,04 33,92 33,93 336 13.499.420
2/12/2022 33,94 33,50 +3,40% 31,91 33,94 32,13 31,99 33,50 254 13.661.607
1/12/2022 33,57 32,40 -5,54% 31,90 34,23 32,54 32,40 32,75 494 30.225.329
30/11/2022 33,70 34,30 +0,41% 33,57 34,34 33,88 33,86 34,30 205 8.312.844
29/11/2022 34,62 34,16 +0,15% 33,56 34,64 34,04 34,16 34,17 206 14.011.190
28/11/2022 35,75 34,11 -4,61% 34,09 35,75 34,30 34,11 34,47 174 4.003.569
25/11/2022 34,50 35,76 +3,65% 34,01 35,76 34,26 34,00 35,76 203 8.251.279
24/11/2022 35,87 34,50 -3,90% 34,13 35,87 34,56 34,34 34,50 102 5.135.805
23/11/2022 35,00 35,90 +2,57% 33,83 35,90 34,22 33,81 35,90 234 18.316.237
22/11/2022 36,33 35,00 -3,77% 34,22 36,35 34,79 34,27 34,98 139 6.321.422
21/11/2022 34,54 36,37 +5,30% 34,20 36,37 34,51 36,09 36,37 201 12.539.322
18/11/2022 36,10 34,54 -5,32% 34,53 36,12 35,03 34,54 35,34 187 10.215.956
17/11/2022 36,00 36,48 +1,33% 34,21 36,48 34,55 34,50 36,48 819 38.293.216
16/11/2022 38,94 36,00 -7,57% 34,01 38,95 35,51 35,90 36,00 2.639 44.785.700
14/11/2022 37,61 38,95 -2,41% 37,50 39,00 37,76 37,51 38,95 168 9.187.920
11/11/2022 39,48 39,91 +1,09% 37,52 39,91 37,93 37,55 39,91 186 10.754.900
10/11/2022 40,79 39,48 -3,21% 37,00 40,79 38,19 37,35 39,48 503 17.915.109
9/11/2022 40,79 40,79 -0,49% 38,05 40,79 38,96 39,10 40,78 474 26.340.075
8/11/2022 40,80 40,99 +0,86% 39,30 40,99 40,10 40,24 40,99 415 4.921.443
7/11/2022 41,97 40,64 -3,17% 39,91 41,97 40,36 40,60 40,64 250 10.455.485
4/11/2022 41,40 41,97 +1,18% 40,90 41,98 41,12 41,17 41,97 397 6.090.061
3/11/2022 43,31 41,48 -4,20% 40,65 43,31 41,16 41,10 41,48 187 11.478.170
1/11/2022 46,60 43,30 -1,12% 41,02 46,60 41,83 42,02 43,30 266 18.829.454
31/10/2022 43,50 43,79 -0,32% 42,00 43,91 42,61 43,79 43,80 499 11.889.603
28/10/2022 43,85 43,93 +0,16% 43,03 43,95 43,25 43,26 43,93 416 6.799.932
27/10/2022 43,87 43,86 -0,09% 43,01 43,87 43,29 43,25 43,86 401 6.801.251
26/10/2022 43,92 43,90 -0,07% 43,00 43,95 43,29 43,25 43,90 557 15.564.850
25/10/2022 44,27 43,93 -0,77% 43,36 44,27 43,57 43,50 43,94 471 9.717.493
24/10/2022 44,12 44,27 -0,07% 43,16 44,30 43,46 44,10 44,27 543 8.227.240
21/10/2022 43,35 44,30 +1,37% 43,25 44,30 43,97 44,00 44,30 1.010 18.646.621
20/10/2022 42,68 43,70 -0,48% 42,67 43,88 43,30 43,26 43,70 142 6.075.883
19/10/2022 44,84 43,91 -2,14% 42,61 44,84 43,25 43,31 43,92 83 2.790.257
18/10/2022 43,77 44,87 +2,56% 42,51 44,89 43,68 43,02 44,87 1.071 11.820.766
17/10/2022 43,80 43,75 -0,11% 42,00 43,80 42,56 42,28 43,75 508 16.998.749
14/10/2022 41,20 43,80 0,00% 41,20 44,00 43,02 43,01 43,80 143 6.242.434

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.