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

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

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

Tempo Gráfico: 2 Anos

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

IRBR3 - IRBBRASIL RE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 51,60 50,70 -2,31% 50,32 52,15 51,02 50,70 50,74 4.610 5.143.334.000
20/1/2025 51,70 51,90 -0,59% 51,13 52,95 52,09 51,89 51,90 7.562 9.207.249.900
17/1/2025 50,63 52,21 +4,21% 49,51 52,60 51,65 52,00 52,21 8.734 14.836.506.600
16/1/2025 51,07 50,10 -1,86% 49,33 51,25 49,85 49,94 50,10 8.209 13.156.316.700
15/1/2025 47,50 51,05 +8,34% 47,36 51,54 49,65 51,05 51,08 13.721 19.362.516.300
14/1/2025 48,25 47,12 -2,24% 46,70 48,74 47,39 47,12 47,20 8.740 12.499.328.000
13/1/2025 46,08 48,20 +4,60% 45,74 48,36 47,40 48,19 48,20 10.281 12.835.978.800
10/1/2025 45,33 46,08 +3,67% 44,50 47,34 45,82 46,07 46,09 10.918 14.982.232.600
9/1/2025 44,30 44,45 +0,57% 43,60 44,45 43,93 44,29 44,45 3.995 3.776.025.300
8/1/2025 44,16 44,20 -0,99% 43,92 45,27 44,56 44,10 44,20 7.997 7.827.756.700
7/1/2025 43,48 44,64 +2,67% 43,46 44,90 44,22 44,61 44,64 4.806 5.794.295.400
6/1/2025 42,51 43,48 +3,40% 41,50 43,95 42,95 43,47 43,48 6.263 6.355.463.100
3/1/2025 44,01 42,05 -5,55% 42,05 44,27 43,00 42,05 42,35 6.313 7.789.313.500
2/1/2025 43,00 44,52 +4,88% 42,01 44,70 43,78 44,49 44,54 8.534 8.883.586.100
30/12/2024 43,35 42,45 -2,08% 41,90 44,12 42,82 42,32 42,45 7.567 8.172.673.900
27/12/2024 42,70 43,35 +1,17% 41,79 43,35 42,66 43,30 43,35 8.294 8.008.290.400
26/12/2024 39,22 42,85 +11,30% 39,20 43,58 42,42 42,85 42,86 15.304 17.540.544.500
23/12/2024 37,77 38,50 +2,42% 36,88 39,50 38,40 38,50 38,75 8.406 7.583.599.000
20/12/2024 37,33 37,59 +0,27% 36,30 37,60 36,98 37,59 37,60 6.238 7.290.526.100
19/12/2024 38,17 37,49 -0,90% 37,38 38,51 37,81 37,49 37,50 4.751 3.947.116.800
18/12/2024 39,50 37,83 -4,35% 37,63 39,80 38,75 37,80 38,00 5.021 4.137.515.600
17/12/2024 39,50 39,55 +1,02% 38,90 40,19 39,54 39,55 39,70 3.005 2.291.353.200
16/12/2024 39,57 39,15 -0,89% 39,01 40,16 39,51 39,13 39,25 3.727 2.959.514.000
13/12/2024 40,39 39,50 -1,86% 39,32 40,74 39,85 39,50 39,52 3.411 3.152.693.400
12/12/2024 40,62 40,25 -1,78% 39,59 40,63 40,20 40,25 40,26 4.159 3.207.198.900
11/12/2024 40,26 40,98 +1,79% 39,63 41,74 40,67 40,96 40,98 4.028 3.481.561.000
10/12/2024 39,35 40,26 +3,28% 39,30 40,64 40,18 40,26 40,36 3.632 3.118.335.800
9/12/2024 38,90 38,98 +0,05% 38,70 39,35 38,94 38,80 39,00 2.312 1.865.555.200
6/12/2024 40,00 38,96 -3,04% 38,40 40,32 39,21 38,91 38,96 3.448 3.523.304.000
5/12/2024 40,11 40,18 +0,78% 40,07 40,76 40,37 40,17 40,30 2.579 3.124.045.000
4/12/2024 39,31 39,87 +1,19% 39,25 40,36 39,76 39,83 39,87 3.672 2.915.306.400
3/12/2024 40,05 39,40 -1,65% 38,90 40,39 39,58 39,40 39,41 4.710 3.974.255.600
2/12/2024 40,69 40,06 -2,27% 39,56 41,21 40,13 39,90 40,09 4.393 4.517.322.900
29/11/2024 39,43 40,99 +3,93% 38,65 40,99 39,93 40,68 41,00 5.642 4.571.044.000
28/11/2024 40,81 39,44 -3,33% 39,13 40,93 39,84 39,40 39,44 2.835 2.528.899.400
27/11/2024 40,65 40,80 +0,12% 39,80 41,35 40,68 40,80 40,90 8.108 5.871.066.600
26/11/2024 40,19 40,75 +2,52% 39,82 41,75 41,09 40,75 40,86 5.279 5.112.660.300
25/11/2024 39,80 39,75 +0,81% 39,42 40,19 39,74 39,75 39,79 2.662 4.843.809.300
22/11/2024 38,90 39,43 +2,15% 38,66 39,43 39,12 39,42 39,43 2.924 2.615.541.200
21/11/2024 39,58 38,60 -2,67% 38,25 39,75 38,78 38,60 38,62 5.255 5.451.566.200
19/11/2024 40,13 39,66 -0,97% 39,47 40,31 39,86 39,65 39,73 3.924 3.538.845.100
18/11/2024 40,20 40,05 +0,13% 39,50 40,77 40,11 40,01 40,16 4.779 4.059.576.000
14/11/2024 40,18 40,00 -1,23% 39,60 40,79 40,07 40,00 40,04 7.429 6.948.483.900
13/11/2024 45,35 40,50 -6,85% 39,77 45,88 41,83 40,50 40,58 18.172 21.278.814.100
12/11/2024 42,40 43,48 +2,79% 42,11 43,72 43,04 43,48 43,52 6.445 6.740.685.100
11/11/2024 40,75 42,30 +3,70% 40,70 42,43 41,66 42,30 42,35 3.588 3.530.362.500
8/11/2024 40,89 40,79 -0,24% 39,97 41,06 40,42 40,79 40,84 4.334 3.200.590.800
7/11/2024 42,21 40,89 -3,77% 40,73 42,77 41,46 40,84 40,89 5.290 4.378.525.400
6/11/2024 42,12 42,49 -1,07% 41,90 43,16 42,43 42,45 42,49 3.994 3.198.139.200
5/11/2024 42,21 42,95 +1,32% 41,90 43,10 42,49 42,81 42,95 3.804 2.928.963.400
4/11/2024 42,20 42,39 +1,68% 41,92 43,11 42,46 42,30 42,54 3.238 2.666.933.000
1/11/2024 43,34 41,69 -3,81% 41,58 43,60 42,31 41,69 41,74 4.357 4.284.490.200
31/10/2024 43,49 43,34 +0,46% 43,15 44,16 43,51 43,30 43,36 3.603 3.289.945.700
30/10/2024 43,90 43,14 -1,73% 42,96 44,80 43,61 43,12 43,15 3.857 3.950.028.100
29/10/2024 43,87 43,90 -0,59% 42,78 44,70 43,82 43,90 43,96 5.970 6.016.637.000
28/10/2024 41,64 44,16 +6,80% 41,46 44,70 43,32 44,11 44,16 6.605 8.293.638.600
25/10/2024 44,66 41,35 -6,49% 41,32 44,95 42,78 41,35 41,39 8.561 9.989.926.400
24/10/2024 47,91 44,22 -7,32% 44,22 48,45 45,40 44,22 44,24 11.860 12.821.802.800
23/10/2024 42,80 47,71 +12,29% 42,68 48,15 45,62 47,71 47,75 13.111 15.496.393.800
22/10/2024 42,45 42,49 +0,07% 41,59 42,53 42,08 42,47 42,50 2.863 2.553.909.300
21/10/2024 41,86 42,46 +1,94% 41,61 42,56 42,20 42,44 42,47 3.243 2.848.551.300
18/10/2024 42,13 41,65 -0,93% 41,35 42,46 41,75 41,58 41,65 3.337 2.839.012.800
17/10/2024 43,14 42,04 -2,84% 41,91 43,14 42,39 42,03 42,04 4.991 4.752.418.300
16/10/2024 43,80 43,27 -1,66% 43,03 44,04 43,35 43,20 43,27 4.523 4.611.282.200
15/10/2024 43,87 44,00 0,00% 43,53 44,46 43,89 43,77 44,00 4.437 3.231.035.300
14/10/2024 43,39 44,00 +1,22% 43,10 44,31 43,83 43,93 44,01 6.046 4.329.626.500
11/10/2024 43,15 43,47 +0,58% 42,73 43,69 43,25 43,45 43,49 3.549 2.662.909.500
10/10/2024 42,94 43,22 +0,65% 42,60 43,34 42,95 43,22 43,27 2.893 2.636.980.800
9/10/2024 43,99 42,94 -2,41% 42,90 44,17 43,33 42,92 42,94 3.958 3.069.812.600
8/10/2024 43,65 44,00 +0,46% 43,51 44,61 44,09 43,92 44,00 3.718 2.921.033.000
7/10/2024 44,74 43,80 -1,77% 43,50 45,20 43,97 43,70 43,80 3.760 3.151.126.700
4/10/2024 43,78 44,59 +2,01% 43,10 44,83 44,07 44,52 44,60 4.449 3.132.280.100
3/10/2024 44,90 43,71 -3,15% 43,57 44,91 44,13 43,70 43,72 3.406 2.896.687.500
2/10/2024 45,11 45,13 +0,71% 44,84 46,06 45,44 45,08 45,19 5.048 3.819.656.500
1/10/2024 44,75 44,81 +0,11% 44,44 45,19 44,84 44,80 44,81 4.278 3.286.253.300
30/9/2024 45,23 44,76 -1,63% 43,94 45,50 44,85 44,76 44,78 3.921 3.113.453.700
26/9/2024 46,30 45,50 -1,07% 44,95 46,55 45,55 45,49 45,50 3.069 2.661.524.900
25/9/2024 46,30 45,99 -0,11% 45,77 46,71 46,02 45,87 46,01 2.771 9.307.305.600
24/9/2024 45,79 46,04 +1,25% 45,77 46,50 46,11 46,00 46,12 4.020 3.468.219.600
23/9/2024 45,22 45,47 +0,55% 44,54 46,19 45,23 45,46 45,49 4.988 4.574.838.500
20/9/2024 45,80 45,22 -1,27% 44,72 46,85 45,25 45,22 45,23 4.743 4.264.206.600
19/9/2024 46,11 45,80 -0,69% 45,24 46,89 45,86 45,80 45,83 4.028 3.654.641.500
18/9/2024 46,15 46,12 -1,01% 46,10 47,10 46,49 46,10 46,15 4.065 3.740.589.400
17/9/2024 47,09 46,59 -1,10% 46,45 47,42 46,81 46,54 46,60 3.461 3.080.721.900
16/9/2024 47,19 47,11 -0,49% 46,86 47,60 47,14 47,10 47,15 2.977 2.789.929.100
13/9/2024 47,20 47,34 +1,05% 47,18 48,56 47,79 47,34 47,37 5.010 4.793.097.300
12/9/2024 45,95 46,85 +1,89% 45,32 47,15 46,53 46,85 46,87 7.338 7.165.337.500
11/9/2024 46,06 45,98 -4,61% 43,65 46,12 44,78 45,90 45,98 15.356 16.846.126.300
10/9/2024 47,72 48,20 +0,42% 47,33 48,62 47,91 48,20 48,23 4.513 4.045.542.500
9/9/2024 49,95 48,00 -3,79% 47,58 50,72 48,86 48,00 48,10 6.823 6.890.951.000
6/9/2024 51,49 49,89 -3,48% 49,41 52,35 50,91 49,89 49,90 6.762 7.890.567.600
5/9/2024 48,52 51,69 +6,14% 48,52 51,72 50,42 51,65 51,70 9.661 10.952.309.200
4/9/2024 51,72 48,70 -6,27% 48,57 52,46 49,80 48,69 48,70 10.644 13.608.029.700
3/9/2024 49,28 51,96 +5,35% 49,06 52,50 51,39 51,95 52,00 13.559 17.543.170.500
2/9/2024 49,86 49,32 +1,94% 48,25 50,78 49,50 49,30 49,35 9.416 10.301.838.600
30/8/2024 48,60 48,38 -0,60% 47,53 48,89 48,21 48,35 48,39 7.638 8.131.076.900
29/8/2024 48,75 48,67 -0,67% 48,50 49,04 48,72 48,63 48,67 4.969 4.352.744.400
28/8/2024 48,71 49,00 +0,14% 48,41 49,25 48,82 49,00 49,01 5.656 6.559.197.500
27/8/2024 48,13 48,93 +0,68% 48,13 49,50 48,81 48,91 48,93 7.144 8.299.346.100
26/8/2024 48,13 48,60 +1,40% 47,41 49,28 48,54 48,60 48,63 8.097 8.546.817.000
23/8/2024 46,97 47,93 +2,35% 46,97 50,45 49,13 47,93 47,94 20.550 27.112.158.100
22/8/2024 47,00 46,83 -0,47% 45,73 47,60 46,71 46,80 46,84 10.543 11.132.176.400
21/8/2024 45,89 47,05 +2,53% 45,82 47,14 46,60 47,00 47,05 7.435 8.639.803.400
20/8/2024 46,37 45,89 -0,67% 44,79 46,59 45,78 45,88 45,89 10.482 11.579.190.600
19/8/2024 44,86 46,20 +2,99% 44,49 46,97 45,99 46,18 46,20 15.240 16.157.833.700
16/8/2024 43,11 44,86 +5,58% 43,11 47,00 45,11 44,85 44,86 8.319 34.119.031.500
15/8/2024 36,51 42,49 +30,66% 35,85 42,50 39,49 42,48 42,49 1.889 46.622.471.200
14/8/2024 31,80 32,52 +1,98% 31,43 33,00 32,22 32,52 32,59 7.052 5.329.469.700
13/8/2024 30,43 31,89 +5,88% 30,20 31,96 31,44 31,85 31,89 7.874 6.481.692.800
12/8/2024 29,70 30,12 +2,31% 29,53 30,57 30,18 30,09 30,13 4.828 3.428.820.500
9/8/2024 29,14 29,44 +1,48% 28,86 29,70 29,31 29,43 29,49 5.313 3.473.477.200
8/8/2024 29,20 29,01 -0,17% 28,88 29,40 29,12 29,00 29,06 3.091 2.029.521.100
7/8/2024 28,69 29,06 +1,40% 28,61 29,23 29,03 29,06 29,20 3.254 2.160.189.100
6/8/2024 28,85 28,66 -0,03% 28,18 29,10 28,73 28,60 28,67 3.266 2.058.448.800
5/8/2024 28,05 28,67 +0,07% 27,51 28,77 28,24 28,65 28,68 4.738 3.416.985.700
2/8/2024 28,72 28,65 -0,97% 28,48 29,66 28,82 28,61 28,70 3.353 1.923.735.800
1/8/2024 29,31 28,93 -1,30% 28,78 29,99 29,35 28,93 29,04 3.533 2.112.213.300
31/7/2024 29,08 29,31 +1,00% 29,04 29,55 29,32 29,31 29,48 2.947 1.883.245.400
30/7/2024 28,99 29,02 -0,17% 28,53 29,02 28,84 28,96 29,03 2.370 1.313.407.000
29/7/2024 29,21 29,07 -0,48% 28,72 29,35 28,93 29,02 29,08 2.386 2.036.842.300
26/7/2024 28,51 29,21 +2,71% 28,42 29,45 28,95 29,15 29,21 3.162 2.004.876.500
25/7/2024 28,99 28,44 -1,39% 28,41 29,28 28,63 28,44 28,49 4.531 4.370.947.000
24/7/2024 29,81 28,84 -2,80% 28,72 29,95 29,07 28,81 28,85 8.322 5.875.746.500
23/7/2024 30,89 29,67 -4,07% 29,65 30,89 30,08 29,67 29,75 4.001 2.668.315.300
22/7/2024 30,00 30,93 +3,13% 30,00 31,16 30,76 30,91 30,75 4.304 3.209.344.200
19/7/2024 31,57 29,99 -4,49% 29,75 32,15 30,36 29,95 30,00 5.754 4.881.853.800
18/7/2024 32,05 31,40 -2,91% 31,40 32,37 31,82 31,40 31,43 3.506 2.414.479.500
17/7/2024 32,13 32,34 +0,72% 31,67 32,38 32,11 32,34 32,36 3.227 2.146.097.400
16/7/2024 31,59 32,11 +0,91% 31,59 32,66 32,21 32,10 32,11 4.226 3.320.194.700
15/7/2024 31,51 31,82 +1,11% 31,23 31,95 31,61 31,82 31,83 3.105 1.895.494.800
12/7/2024 31,03 31,47 +1,55% 30,85 31,62 31,34 31,45 31,49 3.542 2.536.973.700
11/7/2024 31,11 30,99 +0,10% 30,84 31,38 31,09 30,98 31,00 2.966 2.150.245.500
10/7/2024 30,61 30,96 +1,14% 30,61 31,07 30,90 30,96 30,98 3.032 1.968.817.900
9/7/2024 30,18 30,61 +1,02% 30,02 30,70 30,46 30,60 30,61 2.703 2.024.125.500
8/7/2024 30,54 30,30 -0,98% 30,19 30,80 30,45 30,30 30,32 3.293 2.529.975.600
5/7/2024 31,22 30,60 -1,92% 30,33 31,33 30,64 30,60 30,61 4.308 3.152.952.400
4/7/2024 31,53 31,20 -0,35% 31,05 31,80 31,35 31,18 31,24 3.327 2.124.386.300
3/7/2024 30,95 31,31 +1,72% 30,95 31,57 31,39 31,26 31,32 2.837 2.080.129.800
2/7/2024 31,21 30,78 -2,01% 30,78 31,59 31,14 30,78 30,79 3.030 2.619.948.800
1/7/2024 31,74 31,41 -0,60% 31,20 31,80 31,48 31,41 31,44 4.014 3.350.003.700
28/6/2024 32,15 31,60 -2,26% 31,60 32,35 31,94 31,60 31,77 3.062 2.172.886.700
27/6/2024 32,50 32,33 -0,49% 31,81 33,16 32,30 32,33 32,35 3.895 4.563.898.700
26/6/2024 31,57 32,49 +2,36% 31,25 32,60 32,01 32,49 32,52 4.594 4.334.290.600
25/6/2024 31,94 31,74 -0,72% 31,22 31,94 31,54 31,68 31,75 3.059 2.645.617.500
24/6/2024 31,79 31,97 +1,07% 31,68 32,29 31,93 31,91 31,97 2.730 1.999.386.600
21/6/2024 31,32 31,63 +0,99% 30,83 31,66 31,22 31,61 31,63 3.649 3.234.636.900
20/6/2024 31,21 31,32 +1,06% 31,05 31,78 31,40 31,31 31,36 3.596 2.646.176.000
19/6/2024 30,90 30,99 +0,29% 30,27 31,14 30,79 30,98 30,99 2.780 2.297.124.800
18/6/2024 31,41 30,90 -1,50% 30,82 31,72 31,17 30,87 30,91 2.790 2.055.340.700
17/6/2024 31,84 31,37 -1,75% 31,14 31,95 31,45 31,35 31,43 2.656 1.835.616.500
14/6/2024 31,87 31,93 +0,19% 31,23 32,02 31,68 31,90 31,93 2.904 2.214.127.800
13/6/2024 31,67 31,87 +0,19% 31,63 32,14 31,86 31,86 31,90 1.648 1.228.427.500
12/6/2024 32,71 31,81 -2,72% 31,56 32,87 31,91 31,78 31,83 5.255 3.737.987.400
11/6/2024 31,80 32,70 +3,19% 31,79 33,00 32,49 32,69 32,74 4.014 3.098.509.800
10/6/2024 31,84 31,69 +0,16% 31,46 31,86 31,66 31,67 31,69 2.740 1.606.297.800
7/6/2024 31,80 31,64 -0,88% 31,44 32,06 31,70 31,64 31,74 3.982 2.411.187.300
6/6/2024 31,48 31,92 +1,43% 31,48 32,39 31,92 31,92 31,93 4.135 2.714.807.900
5/6/2024 31,00 31,47 +1,45% 30,91 31,89 31,46 31,44 31,47 4.943 3.471.309.800
4/6/2024 31,37 31,02 -1,18% 30,62 31,38 31,01 31,00 31,02 3.874 2.938.595.600
3/6/2024 31,60 31,39 -0,54% 30,91 31,74 31,35 31,37 31,40 5.325 4.558.668.300
31/5/2024 32,42 31,56 -2,83% 31,33 32,94 31,79 31,56 31,60 6.020 5.186.811.100
29/5/2024 32,78 32,48 -0,95% 32,40 33,00 32,67 32,47 32,49 4.859 3.559.002.100
28/5/2024 33,48 32,79 -1,38% 32,59 33,65 33,05 32,78 32,79 5.374 5.182.857.200
27/5/2024 33,56 33,25 -1,39% 33,09 33,78 33,33 33,19 33,28 4.041 5.617.471.600
24/5/2024 34,10 33,72 -0,74% 33,65 34,31 33,92 33,71 33,74 3.787 3.304.589.900
23/5/2024 33,50 33,97 +1,71% 33,24 34,28 33,90 33,95 34,00 7.648 6.383.208.800
22/5/2024 34,19 33,40 -2,85% 33,37 34,62 33,86 33,40 33,43 6.765 6.977.621.200
21/5/2024 34,98 34,38 -1,41% 34,36 35,11 34,72 34,38 34,39 6.279 7.062.849.900
20/5/2024 37,42 34,87 -6,81% 34,80 37,50 35,70 34,85 34,87 3.499 14.660.850.200
17/5/2024 38,41 37,42 +0,40% 37,17 40,61 38,44 37,42 37,43 7.238 19.829.097.100
16/5/2024 36,62 37,27 +1,80% 35,92 37,46 36,74 37,27 37,30 7.876 6.795.643.700
15/5/2024 36,03 36,61 +1,10% 36,00 37,20 36,77 36,60 36,61 5.985 7.591.723.000
14/5/2024 38,30 36,21 -3,82% 35,87 38,33 36,67 36,21 36,22 3.625 12.296.890.300
13/5/2024 39,10 37,65 -2,96% 37,41 39,81 38,28 37,65 37,69 8.283 8.808.039.400
10/5/2024 39,52 38,80 -1,80% 38,59 40,12 39,14 38,80 38,81 5.303 4.298.753.500
9/5/2024 39,40 39,51 -0,65% 39,18 39,90 39,51 39,51 39,59 4.552 3.554.694.300
8/5/2024 38,86 39,77 +1,40% 38,24 40,25 39,45 39,77 39,96 8.644 9.308.110.500
7/5/2024 42,88 39,22 -8,77% 38,70 43,20 39,96 39,21 39,22 6.512 18.669.832.400
6/5/2024 44,01 42,99 -3,39% 42,91 44,11 43,40 42,98 43,00 5.058 5.522.738.600
3/5/2024 44,32 44,50 +1,71% 43,64 45,20 44,53 44,50 44,60 6.845 6.518.455.100
2/5/2024 43,37 43,75 +2,99% 43,19 44,78 44,04 43,75 43,88 8.579 9.102.980.200
30/4/2024 42,98 42,48 -1,26% 42,29 43,78 43,05 42,42 42,49 6.363 6.578.930.800
29/4/2024 42,15 43,02 +1,58% 41,53 43,27 42,67 43,00 43,06 4.264 4.048.634.500
26/4/2024 41,53 42,35 +2,69% 41,25 42,76 42,19 42,35 42,37 5.371 5.520.625.600
25/4/2024 40,80 41,24 +1,18% 40,30 41,40 40,89 41,04 41,24 4.472 4.468.441.100
24/4/2024 40,52 40,76 +0,77% 39,60 41,09 40,41 40,69 40,76 3.834 3.782.795.600
23/4/2024 40,49 40,45 -0,78% 40,04 40,72 40,43 40,45 40,55 3.335 2.891.724.400
22/4/2024 39,78 40,77 +2,82% 39,55 41,17 40,49 40,76 40,93 5.211 4.979.955.700
19/4/2024 39,78 39,65 +0,18% 39,02 39,78 39,36 39,58 39,65 3.734 3.665.828.600
18/4/2024 39,18 39,58 +1,44% 38,83 40,10 39,66 39,57 39,58 5.683 6.580.091.000
17/4/2024 38,74 39,02 +1,27% 38,22 40,35 39,01 39,02 39,03 6.795 5.781.750.200
16/4/2024 38,88 38,53 -1,15% 38,07 38,88 38,39 38,51 38,54 5.322 4.101.339.600
15/4/2024 40,20 38,98 -2,89% 38,78 40,30 39,50 38,94 39,00 5.421 6.193.243.800
12/4/2024 40,50 40,14 -0,91% 39,60 40,68 40,03 39,97 40,14 4.630 4.260.510.000
11/4/2024 40,82 40,51 -0,76% 39,85 40,85 40,43 40,49 40,52 4.784 10.049.742.600
10/4/2024 41,45 40,82 -1,76% 40,60 41,80 41,09 40,80 40,84 5.405 5.200.091.500
9/4/2024 41,18 41,55 +0,73% 40,73 42,40 41,44 41,55 41,59 7.247 8.262.147.900
8/4/2024 42,36 41,25 -2,60% 40,11 42,95 41,21 41,22 41,25 1.486 13.384.881.600
5/4/2024 39,20 42,35 +13,21% 39,14 42,69 41,42 42,33 42,35 2.151 32.003.636.900
4/4/2024 37,40 37,41 +0,78% 37,14 38,28 37,68 37,39 37,42 4.746 4.117.583.800
3/4/2024 38,20 37,12 -2,70% 37,06 38,23 37,39 37,10 37,15 6.076 6.222.160.100
2/4/2024 38,33 38,15 -0,29% 37,74 38,61 38,13 38,14 38,19 4.814 4.490.076.700
1/4/2024 38,15 38,26 +2,44% 37,98 39,77 38,65 38,21 38,27 1.439 14.182.571.000
28/3/2024 37,55 37,35 -0,82% 37,00 38,07 37,55 37,30 37,35 3.344 4.704.220.900
27/3/2024 37,28 37,66 +1,24% 36,53 38,08 37,37 37,66 37,67 5.732 5.116.796.800
26/3/2024 38,40 37,20 -2,92% 36,88 38,60 37,46 37,16 37,20 6.595 5.980.656.500
25/3/2024 38,94 38,32 -1,01% 38,11 38,98 38,42 38,31 38,32 3.899 3.954.453.200
22/3/2024 39,72 38,71 -3,08% 38,60 39,95 39,06 38,70 38,71 3.616 3.748.000.900
21/3/2024 40,12 39,94 -0,15% 39,55 40,49 39,94 39,92 39,95 3.039 2.982.784.800
20/3/2024 39,35 40,00 +1,65% 39,35 40,41 40,05 39,98 40,00 4.212 3.603.713.500
19/3/2024 39,00 39,35 +1,37% 38,60 39,60 39,11 39,30 39,38 4.247 7.134.055.300
18/3/2024 39,35 38,82 -0,56% 38,80 39,84 39,18 38,82 38,89 4.100 4.034.191.100
15/3/2024 40,30 39,04 -2,67% 39,04 40,34 39,28 39,04 39,07 4.479 7.404.256.800
14/3/2024 40,41 40,11 -1,21% 40,01 40,85 40,39 40,08 40,15 3.497 2.882.095.700
13/3/2024 40,40 40,60 +0,37% 40,01 41,04 40,72 40,60 40,63 4.932 5.620.905.200
12/3/2024 40,80 40,45 -0,47% 40,09 41,16 40,58 40,40 40,46 6.607 6.471.711.200
11/3/2024 42,83 40,64 -5,05% 40,44 43,36 41,89 40,58 40,64 8.569 12.996.350.200
8/3/2024 42,99 42,80 -1,20% 42,62 43,73 43,18 0,00 0,00 5.167 5.166.457.900
7/3/2024 43,40 43,32 -0,14% 43,02 43,93 43,38 43,32 43,35 4.221 4.151.453.100
6/3/2024 42,65 43,38 +2,07% 42,17 43,80 43,11 43,30 43,38 8.707 9.740.057.300
5/3/2024 42,49 42,50 -0,54% 42,31 43,98 43,16 42,50 42,64 2.052 14.448.807.700
4/3/2024 40,00 42,73 +10,10% 39,74 42,78 41,82 42,69 42,73 6.554 19.999.610.800
1/3/2024 39,00 38,81 -0,03% 38,11 39,27 38,67 38,80 38,88 6.453 6.030.563.400
29/2/2024 39,06 38,82 -0,61% 38,60 39,25 38,84 38,81 38,87 4.706 4.654.382.400
28/2/2024 41,12 39,06 -5,45% 38,50 41,22 39,26 39,01 39,07 6.086 16.731.935.500
27/2/2024 40,00 41,31 +4,06% 39,94 41,45 41,01 41,30 41,38 4.678 3.821.978.500
26/2/2024 41,08 39,70 -3,85% 39,66 41,64 40,70 39,69 39,76 6.676 6.123.374.500
23/2/2024 41,31 41,29 -0,05% 40,90 41,85 41,23 0,00 0,00 3.286 3.420.130.200
22/2/2024 41,00 41,31 +0,81% 40,94 41,58 41,25 41,30 41,33 3.264 2.942.791.200
21/2/2024 41,66 40,98 -2,06% 40,36 41,94 41,09 40,97 41,21 6.587 5.405.242.900
20/2/2024 40,84 41,84 +1,63% 40,84 41,96 41,36 41,81 41,87 3.127 3.434.090.200
19/2/2024 40,34 41,17 +1,63% 40,15 41,68 41,09 41,16 41,21 3.374 3.559.424.800
16/2/2024 40,31 40,51 +1,28% 39,52 40,61 40,07 40,45 40,52 5.607 5.234.607.200
15/2/2024 39,93 40,00 +0,96% 39,50 40,70 40,03 40,00 40,10 4.871 5.067.689.800
14/2/2024 39,71 39,62 -0,45% 39,20 39,97 39,56 39,62 39,63 3.896 3.688.010.800
9/2/2024 40,80 39,80 -2,52% 39,80 41,22 40,29 0,00 0,00 3.886 4.112.494.500
8/2/2024 42,31 40,83 -3,41% 40,40 42,78 41,14 40,83 40,88 6.392 7.499.884.500
7/2/2024 42,24 42,27 +0,07% 42,00 42,97 42,45 42,26 42,29 5.215 4.834.366.200
6/2/2024 40,65 42,24 +4,09% 40,63 42,44 42,04 42,21 42,28 8.342 8.990.663.700
5/2/2024 40,35 40,58 +0,55% 40,15 40,70 40,40 40,56 40,58 3.779 3.110.669.900
2/2/2024 40,50 40,36 +0,02% 39,75 40,60 40,14 40,34 40,36 5.032 4.015.697.700
1/2/2024 40,87 40,35 -1,01% 40,00 40,87 40,30 40,32 40,38 5.596 5.286.018.700
31/1/2024 39,50 40,76 +3,32% 39,50 41,80 41,11 40,75 40,85 690 11.181.639.700
30/1/2024 40,20 39,45 -1,67% 39,28 40,42 39,75 39,44 39,45 5.604 4.874.179.000
29/1/2024 40,52 40,12 -1,30% 39,95 40,92 40,28 40,11 40,24 4.320 3.816.515.100
26/1/2024 41,10 40,65 -0,66% 40,09 41,40 40,59 40,57 40,65 6.928 7.433.417.600
25/1/2024 40,22 40,92 +0,91% 39,37 41,44 40,39 40,92 40,95 331 11.271.314.900
24/1/2024 41,84 40,55 -3,08% 39,66 41,88 40,38 40,54 40,55 4.071 14.713.795.400
23/1/2024 39,17 41,84 +10,60% 39,17 42,00 41,21 41,83 41,95 7.422 22.331.749.700
22/1/2024 38,62 37,83 -1,87% 37,51 38,81 37,99 37,81 37,85 4.881 4.084.959.100
19/1/2024 38,92 38,55 -0,18% 37,92 38,99 38,50 38,54 38,69 4.715 4.093.215.100
18/1/2024 39,23 38,62 -0,77% 38,29 39,39 38,68 38,60 38,62 4.437 3.884.314.400
17/1/2024 39,43 38,92 -1,59% 38,54 39,70 39,07 38,91 38,92 6.001 5.446.763.000
16/1/2024 40,65 39,55 -2,71% 39,09 40,68 39,68 39,55 39,58 7.205 6.661.539.200
15/1/2024 40,50 40,65 +0,79% 40,17 40,88 40,54 40,65 40,66 2.612 2.667.863.200
12/1/2024 40,77 40,33 -0,67% 40,24 41,35 40,68 40,33 40,35 4.200 4.389.706.700
11/1/2024 40,94 40,60 -0,42% 40,05 41,10 40,54 40,57 40,60 5.234 4.930.522.800
10/1/2024 41,90 40,77 -2,32% 40,50 42,18 41,15 40,65 40,78 4.278 4.024.930.600
9/1/2024 42,17 41,74 -1,04% 41,29 42,19 41,75 41,70 41,74 4.535 4.663.571.400
8/1/2024 40,94 42,18 +3,08% 40,76 42,70 41,87 42,18 42,22 5.090 6.282.185.500
5/1/2024 41,98 40,92 -2,55% 40,80 42,31 41,39 40,92 40,95 7.045 7.203.425.900
4/1/2024 42,60 41,99 -1,11% 41,01 42,98 41,85 41,90 41,99 8.096 7.984.753.100
3/1/2024 41,79 42,46 +1,29% 41,55 42,80 42,30 42,45 42,50 5.727 5.805.911.100
2/1/2024 44,34 41,92 -5,37% 41,66 44,41 42,64 41,91 41,95 8.726 9.989.946.100
28/12/2023 45,11 44,30 -1,56% 44,08 45,20 44,50 44,30 44,31 5.167 6.189.423.400
27/12/2023 45,28 45,00 -0,51% 44,90 45,57 45,12 44,99 45,00 4.635 5.637.255.900
26/12/2023 45,60 45,23 -0,70% 44,92 46,30 45,38 45,06 45,24 6.632 8.335.676.300
22/12/2023 48,90 45,55 -6,18% 45,52 49,13 46,52 45,55 45,57 3.520 17.693.572.600
21/12/2023 49,88 48,55 -2,02% 48,43 50,20 49,09 48,55 48,56 5.244 6.715.096.500
20/12/2023 50,10 49,55 -0,94% 49,28 51,44 50,19 49,55 49,60 6.971 7.906.667.200
19/12/2023 49,00 50,02 +2,44% 48,69 50,13 49,53 50,00 50,03 5.532 7.771.971.000
18/12/2023 47,95 48,83 +2,63% 47,32 49,31 48,55 48,81 48,98 6.385 7.874.901.400
15/12/2023 49,60 47,58 -3,88% 46,52 49,95 47,98 47,58 47,59 8.038 12.243.041.600
14/12/2023 51,50 49,50 -3,19% 49,21 51,80 50,04 49,49 49,51 8.458 10.570.672.800
13/12/2023 51,74 51,13 -0,76% 50,35 52,18 51,21 51,13 51,14 9.312 11.847.043.200
12/12/2023 51,30 51,52 +0,98% 50,49 52,10 51,40 51,51 51,63 4.171 5.251.417.500
11/12/2023 50,45 51,02 +0,87% 49,85 51,29 50,57 51,01 51,05 4.334 5.286.426.900
8/12/2023 53,01 50,58 -4,04% 50,32 53,38 51,52 50,57 50,60 7.260 10.208.889.100
7/12/2023 53,67 52,71 -1,27% 52,68 54,25 53,56 52,70 52,80 6.236 8.919.889.600
6/12/2023 54,49 53,39 -1,24% 53,20 54,49 53,72 53,38 53,40 7.567 10.456.925.700
5/12/2023 52,45 54,06 +3,46% 52,45 54,57 53,64 53,98 54,06 4.353 19.897.348.100
4/12/2023 53,48 52,25 -2,57% 52,06 53,90 52,73 52,22 52,30 6.895 9.073.908.200
1/12/2023 50,74 53,63 +6,20% 49,89 53,63 51,73 53,43 53,63 3.555 19.202.725.700
30/11/2023 49,30 50,50 +3,21% 49,05 51,35 50,30 50,50 50,54 541 17.015.766.200
29/11/2023 49,30 48,93 +0,04% 48,68 49,78 49,21 48,90 48,93 5.564 9.165.096.200
28/11/2023 47,85 48,91 +2,47% 47,06 48,95 48,16 48,80 48,91 7.149 9.956.670.300
27/11/2023 46,84 47,73 +2,01% 46,32 47,85 47,30 47,60 47,74 6.813 8.923.965.900
24/11/2023 47,90 46,79 -1,91% 45,70 47,90 46,62 46,78 46,83 6.689 10.022.056.500
23/11/2023 46,90 47,70 +1,90% 46,40 49,20 48,25 47,70 47,80 1.100 16.678.779.900
22/11/2023 44,09 46,81 +6,19% 44,09 46,81 45,85 46,74 46,81 1.118 15.636.095.200
21/11/2023 42,77 44,08 +1,59% 42,77 44,24 43,85 44,00 44,08 5.923 7.208.677.800
20/11/2023 42,99 43,39 +1,14% 42,60 43,50 43,09 43,39 43,40 4.581 5.448.678.300
17/11/2023 44,13 42,90 -2,39% 42,83 44,45 43,42 42,89 42,91 5.672 6.460.885.500
16/11/2023 44,45 43,95 -0,72% 43,21 44,75 44,01 43,90 43,95 7.948 8.891.379.300
14/11/2023 43,70 44,27 +1,70% 43,70 45,67 44,55 44,27 44,30 9.003 10.374.520.900
13/11/2023 44,03 43,53 -1,36% 42,95 44,65 43,60 43,53 43,54 5.239 6.502.103.100
10/11/2023 42,96 44,13 +2,20% 41,81 44,53 43,48 43,96 44,15 7.425 10.925.832.000
9/11/2023 43,64 43,18 -0,67% 42,96 44,65 43,74 43,18 43,20 4.901 6.366.460.600
8/11/2023 43,18 43,47 +0,88% 42,18 44,02 43,17 43,18 43,47 5.020 7.431.392.800
7/11/2023 42,08 43,09 +2,18% 41,85 43,13 42,60 43,09 43,10 6.138 7.841.149.200
6/11/2023 42,42 42,17 -0,19% 41,88 42,84 42,23 42,09 42,19 3.743 4.165.240.500
3/11/2023 42,07 42,25 +1,71% 41,39 42,85 42,09 42,23 42,25 7.819 9.268.359.700
1/11/2023 40,84 41,54 +2,09% 40,61 42,18 41,27 41,52 41,55 5.528 6.620.766.600
31/10/2023 40,85 40,69 0,00% 40,24 41,45 40,79 40,62 40,69 4.419 5.517.873.100
30/10/2023 41,02 40,69 -0,42% 40,16 41,69 40,74 40,65 40,69 5.121 5.961.585.700
27/10/2023 41,92 40,86 -2,71% 40,64 42,44 41,42 40,86 40,88 5.261 5.750.365.300
26/10/2023 39,60 42,00 +6,09% 39,59 42,06 41,16 42,00 42,01 6.597 8.848.442.900
25/10/2023 40,60 39,59 -2,10% 39,01 41,05 39,64 39,54 39,59 6.318 9.135.080.400
24/10/2023 41,20 40,44 -0,69% 40,30 42,48 41,06 40,43 40,47 535 15.601.951.900
23/10/2023 40,29 40,72 +0,59% 39,63 41,15 40,47 40,50 40,72 6.070 7.505.205.300
20/10/2023 39,76 40,48 +1,45% 39,70 40,55 40,16 40,31 40,48 4.822 5.742.886.300
19/10/2023 39,76 39,90 +0,45% 39,60 40,40 39,88 39,86 39,90 4.922 5.721.037.600
18/10/2023 39,56 39,72 -0,10% 39,52 40,90 40,01 39,71 39,72 7.133 7.997.371.100
17/10/2023 39,86 39,76 -0,80% 39,43 40,54 39,88 39,75 39,76 5.851 6.107.291.700
16/10/2023 40,50 40,08 +0,40% 39,85 41,16 40,38 40,07 40,08 4.450 5.410.977.700
13/10/2023 40,94 39,92 -2,56% 39,92 41,10 40,36 39,91 39,92 7.402 8.726.756.200
11/10/2023 43,94 40,97 -6,89% 40,69 44,63 41,57 40,94 40,97 3.469 17.771.910.200
10/10/2023 43,10 44,00 +2,44% 42,81 44,19 43,62 43,99 44,09 6.002 7.192.861.800
9/10/2023 41,75 42,95 +1,15% 40,88 43,15 42,10 42,94 42,96 6.498 7.227.001.300
6/10/2023 41,94 42,46 -0,59% 41,04 42,74 41,99 42,45 42,46 5.107 5.345.619.000
5/10/2023 42,10 42,71 +1,14% 41,66 43,30 42,59 42,70 42,71 5.656 7.134.492.500
4/10/2023 41,39 42,23 +3,50% 40,91 42,98 42,03 42,23 42,25 6.357 8.142.311.600
3/10/2023 41,22 40,80 -2,09% 40,63 41,93 41,26 40,80 40,81 5.234 5.858.164.400
2/10/2023 43,81 41,67 -5,30% 40,92 43,85 41,85 41,65 41,67 7.170 10.366.529.700
29/9/2023 42,07 44,00 +5,36% 42,05 44,80 43,87 43,99 44,00 9.374 14.264.320.700
28/9/2023 41,17 41,76 +1,83% 40,22 41,76 41,12 41,59 41,76 4.813 6.108.099.700
27/9/2023 41,70 41,01 -1,18% 40,51 42,49 41,43 41,01 41,05 5.379 7.958.176.800
26/9/2023 41,15 41,50 +0,14% 41,00 41,99 41,53 41,40 41,50 4.889 5.754.835.300
25/9/2023 40,36 41,44 +2,35% 39,93 41,69 40,96 41,44 41,52 5.713 6.952.537.900
22/9/2023 41,52 40,49 +1,96% 40,36 42,99 41,70 40,48 40,51 277 15.150.514.200
21/9/2023 40,00 39,71 -1,93% 38,61 40,18 39,41 39,70 39,71 5.993 6.900.373.500
20/9/2023 40,35 40,49 +0,75% 40,23 41,60 41,00 40,48 40,50 4.655 5.897.460.200
19/9/2023 40,96 40,19 -1,50% 40,00 41,33 40,45 40,14 40,19 4.036 5.047.012.200
18/9/2023 40,66 40,80 +0,74% 40,08 42,15 40,99 40,78 40,81 6.849 8.469.919.300
15/9/2023 43,84 40,50 -7,24% 40,50 44,37 41,32 40,49 40,50 7.393 10.348.119.100
14/9/2023 43,98 43,66 -0,32% 43,40 44,62 43,99 43,64 43,69 4.454 8.884.712.200
13/9/2023 42,93 43,80 +2,03% 42,84 44,03 43,58 43,80 43,81 4.101 5.548.999.800
12/9/2023 41,71 42,93 +3,07% 41,67 43,60 42,70 42,91 42,99 5.052 6.401.166.800
11/9/2023 41,10 41,65 +2,08% 40,96 41,92 41,43 41,59 41,68 4.083 4.823.709.400
8/9/2023 41,18 40,80 -1,21% 40,32 41,28 40,71 40,63 40,80 4.329 4.633.901.600
6/9/2023 43,36 41,30 -4,49% 41,06 43,46 42,05 41,26 41,30 7.641 9.202.378.000
5/9/2023 43,20 43,24 -0,53% 42,26 44,44 43,32 43,21 43,28 7.087 9.532.856.800
4/9/2023 42,00 43,47 +3,72% 41,51 43,64 42,87 43,46 43,47 5.793 8.485.513.300
1/9/2023 43,13 41,91 -2,44% 41,35 44,22 42,56 41,79 41,91 7.319 11.095.618.700
31/8/2023 45,25 42,96 -4,62% 42,90 45,37 43,78 42,96 42,99 7.199 9.546.792.500
30/8/2023 47,50 45,04 -5,20% 44,50 48,00 45,75 45,01 45,04 8.877 14.026.368.300
29/8/2023 45,64 47,51 +4,07% 45,57 47,67 46,79 47,44 47,55 7.027 11.260.438.200
28/8/2023 45,60 45,65 +1,06% 44,00 46,17 45,24 45,61 45,68 8.403 12.931.592.800
25/8/2023 44,94 45,17 +0,33% 44,40 45,66 45,13 45,17 45,18 5.300 9.025.595.400
24/8/2023 43,87 45,02 +2,02% 43,35 45,74 44,77 45,00 45,03 8.133 13.334.054.200
23/8/2023 43,21 44,13 +1,85% 42,90 44,75 43,94 44,03 44,14 9.377 15.525.986.000
22/8/2023 39,95 43,33 +9,14% 39,34 43,69 42,00 43,29 43,33 4.267 23.463.293.800
21/8/2023 43,70 39,70 -9,24% 39,46 43,80 41,17 39,68 39,70 1.766 16.006.654.400
18/8/2023 44,09 43,74 -0,88% 42,80 45,35 44,01 43,72 43,75 8.667 11.895.833.700
17/8/2023 45,16 44,13 -0,27% 43,06 45,64 44,50 44,13 44,16 2.357 19.812.912.600
16/8/2023 40,06 44,25 +11,86% 39,80 46,60 44,31 44,25 44,27 7.244 51.524.131.700
15/8/2023 41,60 39,56 +1,80% 36,57 41,83 38,65 39,55 39,56 5.756 20.935.198.700
14/8/2023 39,30 38,86 -0,74% 38,68 39,97 39,32 38,85 39,07 4.182 4.850.270.300
11/8/2023 39,20 39,15 +0,18% 38,68 40,10 39,26 39,15 39,20 4.690 5.062.911.400
10/8/2023 38,60 39,08 +1,32% 38,25 39,28 38,75 39,06 39,09 3.810 4.487.602.700
9/8/2023 39,02 38,57 -0,75% 38,22 39,02 38,51 38,54 38,60 3.761 3.219.245.900
8/8/2023 39,28 38,86 -1,62% 38,46 39,30 38,77 38,86 38,88 5.925 6.629.672.200
7/8/2023 40,70 39,50 -2,90% 39,28 40,90 39,78 39,44 39,50 4.616 5.579.648.600
4/8/2023 41,11 40,68 -1,14% 40,61 41,75 41,14 40,67 40,70 4.344 4.872.258.000
3/8/2023 41,09 41,15 +0,56% 40,95 42,30 41,56 41,15 41,16 4.815 6.246.555.900
2/8/2023 40,85 40,92 +0,32% 40,29 41,35 40,76 40,92 40,98 4.162 5.006.542.900
1/8/2023 41,20 40,79 -0,80% 40,58 41,88 41,03 40,70 40,79 4.666 4.987.153.200
31/7/2023 41,13 41,12 +0,10% 40,23 41,54 40,78 41,02 41,12 7.441 8.619.783.000
28/7/2023 42,00 41,08 -2,00% 40,66 42,30 41,23 41,05 41,09 5.544 6.974.881.400
27/7/2023 43,12 41,92 -2,76% 41,60 43,78 42,57 41,77 41,92 6.750 8.434.048.600
26/7/2023 42,56 43,11 +0,51% 42,39 44,20 43,48 43,10 43,14 7.300 9.408.663.300
25/7/2023 42,71 42,89 +1,76% 42,04 43,30 42,65 42,87 42,89 9.520 14.817.229.100
24/7/2023 45,94 42,15 -14,40% 41,54 46,00 43,03 42,15 42,17 7.497 39.624.978.700
21/7/2023 48,37 49,24 +1,88% 48,34 50,88 49,68 49,14 49,26 9.977 13.693.938.300
20/7/2023 48,09 48,33 +0,90% 47,30 48,61 48,03 48,32 48,37 5.580 7.492.275.500
19/7/2023 49,20 47,90 -2,64% 47,67 49,47 48,30 47,85 47,90 6.378 10.177.149.700
18/7/2023 49,55 49,20 -0,61% 48,26 50,20 49,17 49,16 49,20 9.699 14.486.414.500
17/7/2023 51,30 49,50 -3,15% 49,20 52,35 50,51 49,45 49,50 451 14.127.298.700
14/7/2023 52,50 51,11 -2,54% 50,86 53,20 51,71 51,00 51,11 9.638 15.615.962.500
13/7/2023 53,38 52,44 -1,56% 52,06 55,45 53,50 52,32 52,44 1.588 19.583.747.400
12/7/2023 54,17 53,27 -0,49% 52,73 54,71 53,57 53,25 53,27 9.756 16.178.390.200
11/7/2023 51,30 53,53 +4,41% 50,11 54,09 52,47 53,50 53,57 3.908 23.674.715.600
10/7/2023 52,41 51,27 -2,08% 50,92 53,77 51,95 51,25 51,29 868 17.724.389.400
7/7/2023 48,73 52,36 +7,45% 47,93 53,56 51,25 52,16 52,36 7.779 35.942.802.300
6/7/2023 46,00 48,73 +5,02% 45,75 49,00 47,55 48,68 48,73 575 22.866.740.300
5/7/2023 43,13 46,40 +7,13% 43,01 46,50 45,43 46,38 46,41 8.126 12.817.608.300
4/7/2023 43,80 43,31 -1,23% 42,20 44,06 43,01 43,30 43,34 5.130 7.912.000.300
3/7/2023 43,35 43,85 +0,69% 43,30 44,70 44,06 43,81 43,85 6.953 7.408.432.400
30/6/2023 43,73 43,55 -0,23% 43,11 44,49 43,78 43,50 43,55 7.351 8.968.780.900
29/6/2023 41,80 43,65 +4,43% 41,31 43,80 42,80 43,63 43,65 6.805 10.795.864.200
28/6/2023 41,07 41,80 +1,95% 40,76 42,70 42,04 41,66 41,82 5.682 8.890.918.700
27/6/2023 41,46 41,00 +0,02% 39,91 41,90 40,88 41,00 41,02 7.081 9.408.760.300
26/6/2023 42,80 40,99 -3,91% 40,40 43,01 41,31 40,96 40,99 8.297 11.466.449.600
23/6/2023 39,75 42,66 +7,29% 39,49 43,04 42,14 42,65 42,75 3.662 23.442.055.200
22/6/2023 40,37 39,76 -2,09% 37,91 40,45 38,71 39,75 39,76 9.439 13.732.921.500
21/6/2023 38,59 40,61 +5,78% 38,59 40,67 39,78 40,61 40,63 7.176 12.200.662.600
20/6/2023 39,00 38,39 -1,56% 38,20 39,36 38,70 38,35 38,40 5.046 6.529.060.300
19/6/2023 38,50 39,00 +1,30% 38,29 39,69 39,01 38,99 39,00 5.263 7.554.631.100
16/6/2023 38,00 38,50 +0,79% 37,83 38,68 38,22 38,42 38,50 5.310 5.571.007.000
15/6/2023 38,23 38,20 -0,08% 37,59 38,75 38,26 38,19 38,28 5.100 7.068.038.500
14/6/2023 37,60 38,23 +2,36% 37,33 38,95 38,06 38,20 38,24 7.407 9.103.730.100
13/6/2023 37,86 37,35 -0,95% 37,29 38,00 37,57 37,35 37,40 4.984 6.868.071.800
12/6/2023 38,06 37,71 -0,74% 37,56 38,71 37,96 37,70 37,71 7.176 8.187.996.700
9/6/2023 38,64 37,99 -0,78% 37,12 39,28 38,15 37,96 37,99 61 11.908.997.800
7/6/2023 41,35 38,29 -6,24% 38,12 41,56 39,02 38,28 38,29 2.771 17.884.191.700
6/6/2023 39,40 40,84 +4,16% 39,38 41,50 40,66 40,83 40,95 8.537 14.170.934.200
5/6/2023 38,95 39,21 +0,67% 38,25 39,56 38,99 39,21 39,27 4.947 6.426.019.400
2/6/2023 39,50 38,95 -0,33% 38,16 40,74 39,53 38,95 38,96 475 15.233.653.700
1/6/2023 38,25 39,08 +2,84% 37,20 39,08 38,05 38,98 39,08 6.666 8.762.953.800
31/5/2023 38,74 38,00 -1,83% 37,12 39,60 38,13 37,96 38,00 1.880 14.778.059.200
30/5/2023 37,24 38,71 +4,31% 36,93 39,07 37,79 38,71 38,75 8.328 12.438.651.500
29/5/2023 36,40 37,11 +1,59% 36,00 37,64 36,76 37,11 37,27 3.939 5.510.241.900
26/5/2023 36,69 36,53 +0,66% 36,05 37,10 36,60 36,53 36,60 6.471 7.525.821.300
25/5/2023 35,70 36,29 +3,54% 35,60 36,68 36,19 36,29 36,30 7.682 8.560.105.500
24/5/2023 35,28 35,05 -0,90% 34,20 36,00 35,17 35,00 35,05 8.385 8.827.464.500
23/5/2023 35,82 35,37 -0,84% 34,80 36,08 35,44 35,36 35,37 6.988 7.794.283.600
22/5/2023 35,40 35,67 +0,96% 35,16 36,69 36,01 35,67 35,70 8.216 10.555.715.800
19/5/2023 34,25 35,33 +3,58% 34,02 36,10 35,13 35,30 35,33 8.312 9.776.007.000
18/5/2023 32,58 34,11 +4,60% 32,47 34,98 33,91 34,11 34,13 110 11.673.491.600
17/5/2023 36,20 32,61 -8,40% 32,12 36,51 33,31 32,60 32,61 4.140 18.619.622.600
16/5/2023 35,80 35,60 -1,11% 34,53 38,05 36,62 35,60 35,69 1.913 16.877.971.400
15/5/2023 36,10 36,00 +0,19% 35,76 37,74 36,59 35,99 36,00 8.233 11.912.176.900
12/5/2023 36,20 35,93 -0,36% 34,90 36,36 35,63 35,92 35,93 7.221 8.275.472.800
11/5/2023 35,28 36,06 +1,86% 34,80 36,89 36,07 36,05 36,07 8.309 11.197.679.200
10/5/2023 33,06 35,40 +1,90% 32,86 35,89 34,61 35,40 35,44 9.555 12.071.945.500
9/5/2023 32,99 34,74 +5,50% 32,07 34,74 33,62 34,60 34,74 8.697 10.118.486.700
8/5/2023 33,22 32,93 -0,21% 32,74 33,80 33,27 32,93 33,00 5.374 7.593.808.600
5/5/2023 30,86 33,00 +7,70% 30,71 33,39 32,46 32,95 33,00 6 13.329.680.600
4/5/2023 32,06 30,64 -3,74% 30,40 32,30 31,18 30,62 30,67 9.317 9.487.362.900
3/5/2023 33,85 31,83 -6,77% 31,04 33,85 32,21 31,82 31,83 7.194 17.703.665.800
2/5/2023 31,31 34,14 +8,48% 30,98 34,14 32,60 34,09 34,15 5.311 21.844.527.400
28/4/2023 28,33 31,47 +11,40% 28,21 31,47 30,62 31,47 31,50 5.744 25.061.143.000
27/4/2023 28,10 28,25 +0,53% 27,45 28,30 27,89 28,19 28,25 4.059 5.598.897.700
26/4/2023 26,44 28,10 +5,05% 26,44 28,10 27,63 27,96 28,10 7.521 8.070.290.200
25/4/2023 27,29 26,75 -3,15% 26,46 27,99 27,08 26,71 26,75 1.066 11.232.348.000
24/4/2023 26,03 27,62 +6,23% 25,26 27,70 26,79 27,50 27,63 534 12.572.667.400
20/4/2023 24,45 26,00 +6,34% 24,30 26,00 25,46 25,98 26,00 7.062 7.622.680.900
19/4/2023 24,70 24,45 -2,51% 24,11 25,21 24,69 24,45 24,47 5.080 4.963.440.000
18/4/2023 24,83 25,08 +1,58% 24,51 25,43 24,90 25,00 25,08 7.855 7.263.960.700
17/4/2023 24,30 24,69 +1,56% 23,96 26,10 25,15 24,60 24,69 7.551 6.962.835.500
14/4/2023 24,40 24,31 -0,57% 23,02 24,40 23,66 24,25 24,31 7.382 7.175.740.000
13/4/2023 23,27 24,45 +5,34% 22,73 25,25 24,38 24,45 24,56 7.749 7.973.770.500
12/4/2023 22,76 23,21 +2,25% 22,70 23,78 23,19 23,20 23,21 4.384 4.254.295.100
11/4/2023 22,11 22,70 +2,81% 22,11 22,82 22,58 22,68 22,70 3.326 2.846.041.800
10/4/2023 21,56 22,08 +1,15% 21,45 22,33 21,98 22,06 22,09 1.735 1.427.787.200
6/4/2023 21,11 21,83 +2,78% 20,95 21,83 21,44 21,70 21,83 2.465 2.080.013.100
5/4/2023 21,77 21,24 -3,37% 20,87 22,00 21,31 21,21 21,24 4.957 5.118.444.900
4/4/2023 21,35 21,98 +2,95% 21,16 22,47 22,02 21,98 22,00 3.855 3.545.390.500
3/4/2023 22,30 21,35 -4,00% 20,82 22,30 21,22 21,24 21,35 3.437 2.934.064.800
31/3/2023 22,29 22,24 +0,18% 21,76 22,94 22,31 22,24 22,25 3.746 3.644.763.000
30/3/2023 21,32 22,20 +5,06% 21,32 22,42 21,98 22,13 22,20 4.104 3.775.831.400
29/3/2023 20,61 21,13 +2,67% 20,22 21,13 20,74 21,10 21,14 2.429 2.205.480.800
28/3/2023 20,47 20,58 0,00% 20,20 20,94 20,62 20,58 20,60 1.768 1.269.911.000
27/3/2023 20,70 20,58 +0,15% 20,25 20,95 20,51 20,54 20,60 2.000 1.482.600.200
24/3/2023 19,46 20,55 +5,60% 19,46 21,00 20,46 20,54 20,57 3.422 3.193.512.900
23/3/2023 19,81 19,46 -1,72% 19,14 20,45 19,72 19,46 19,49 3.484 3.136.388.700
22/3/2023 20,98 19,80 -4,49% 19,69 21,10 20,06 19,78 19,80 5.174 4.344.715.000
21/3/2023 20,92 20,73 -0,53% 20,55 21,15 20,81 20,60 20,73 1.873 1.630.316.100
20/3/2023 21,62 20,84 -4,23% 20,80 21,91 21,16 20,84 20,95 3.910 2.825.245.000
17/3/2023 21,88 21,76 -0,96% 21,25 22,19 21,69 21,57 21,76 4.313 5.135.606.200
16/3/2023 20,87 21,97 +5,68% 20,80 22,45 21,87 21,97 21,98 4.216 3.989.832.600
15/3/2023 20,70 20,79 -1,24% 20,39 20,96 20,67 20,70 20,79 3.273 2.780.113.300
14/3/2023 20,20 21,05 +4,36% 20,20 21,42 21,04 20,98 21,05 3.512 3.368.822.300
13/3/2023 19,56 20,17 +0,40% 19,44 20,42 20,06 20,14 20,18 2.579 2.234.120.300
10/3/2023 20,83 20,09 -2,90% 19,78 20,98 20,10 20,00 20,11 3.636 3.368.945.000
9/3/2023 20,23 20,69 +4,97% 20,23 22,59 21,62 20,68 20,69 8.523 20.329.718.600
8/3/2023 18,80 19,71 +5,46% 18,75 19,89 19,33 19,71 19,73 3.197 2.992.013.400
7/3/2023 18,75 18,69 -0,16% 18,55 19,46 18,89 18,69 18,74 2.652 2.681.352.900
6/3/2023 18,50 18,72 +1,41% 18,36 18,76 18,55 18,65 18,72 3.222 3.058.879.700
3/3/2023 18,46 18,46 +0,05% 18,33 18,85 18,47 18,46 18,47 2.989 2.315.804.800
2/3/2023 18,91 18,45 -2,54% 18,27 18,98 18,47 18,44 18,46 4.001 3.539.183.600
1/3/2023 18,97 18,93 +0,26% 18,83 19,44 19,03 18,89 18,94 4.383 3.842.279.300
28/2/2023 19,51 18,88 -3,08% 18,88 19,69 19,13 18,88 18,90 5.092 5.837.393.700
27/2/2023 21,00 19,48 -8,72% 19,48 21,00 19,96 19,48 19,50 9.009 9.637.749.400
24/2/2023 21,50 21,34 -0,74% 21,34 21,71 21,48 21,34 21,38 2.048 2.116.229.600
23/2/2023 21,97 21,50 -1,60% 21,41 22,01 21,65 21,50 21,56 2.678 2.571.609.800
22/2/2023 22,86 21,85 -4,46% 21,82 22,87 22,04 21,85 21,92 2.995 2.923.134.000
17/2/2023 23,18 22,87 -1,34% 22,73 23,28 23,01 22,86 22,88 3.470 3.804.687.400
16/2/2023 22,51 23,18 +1,93% 22,43 23,72 23,23 23,18 23,19 5.460 5.814.930.700
15/2/2023 22,30 22,74 +1,97% 21,76 22,74 22,22 22,73 22,74 4.141 5.289.331.200
14/2/2023 22,26 22,30 +0,50% 22,01 22,80 22,36 22,30 22,44 3.474 3.950.879.500
13/2/2023 22,01 22,19 +0,77% 21,62 22,60 22,26 22,15 22,19 3.109 3.556.883.600
10/2/2023 22,50 22,02 -2,65% 21,45 22,72 22,06 22,02 22,03 5.954 7.035.774.900
9/2/2023 23,32 22,62 -3,29% 22,48 23,41 22,85 22,62 22,65 4.920 4.893.918.700
8/2/2023 22,55 23,39 +4,65% 21,91 23,66 22,94 23,29 23,39 5.893 7.051.326.300
7/2/2023 22,93 22,35 -2,49% 22,15 23,16 22,53 22,30 22,35 3.261 2.935.317.900
6/2/2023 23,50 22,92 -2,30% 22,71 23,69 23,03 22,92 22,98 4.084 4.562.440.300
3/2/2023 24,28 23,46 -3,66% 23,12 24,65 23,84 23,45 23,46 5.767 6.636.358.800
2/2/2023 25,15 24,35 -3,75% 24,32 25,92 25,08 24,35 24,40 5.481 6.297.897.200
1/2/2023 25,85 25,30 -3,18% 25,04 26,56 25,57 25,30 25,32 6.133 6.235.626.100
31/1/2023 25,10 26,13 +4,48% 24,41 26,79 25,65 26,10 26,13 8.279 8.921.379.700
30/1/2023 26,52 25,01 -5,84% 25,00 28,59 26,49 25,01 25,05 1.916 11.948.924.900
27/1/2023 23,65 26,56 +13,36% 23,47 26,56 25,03 26,55 26,56 3.145 12.046.495.000
26/1/2023 23,00 23,43 +6,21% 22,51 23,75 23,11 23,41 23,43 3.240 11.431.815.100
25/1/2023 26,50 22,06 +2272,04% 21,50 26,64 24,33 22,06 22,30 6.862 18.830.523.300
24/1/2023 0,99 0,93 -8,82% 0,92 0,99 0,94 0,93 0,94 1.015 7.041.687.300
23/1/2023 1,02 1,02 +0,99% 1,00 1,05 1,02 1,02 1,03 6.889 2.351.475.000

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.