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.

IRBR3F - 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 51,45 50,70 -1,59% 50,32 52,12 51,12 50,69 50,70 1.264 84.080.032
20/1/2025 51,51 51,52 -1,34% 51,15 52,95 52,14 51,52 51,95 1.841 118.077.624
17/1/2025 50,20 52,22 +3,41% 49,53 52,56 51,74 52,21 52,22 2.925 184.736.805
16/1/2025 51,00 50,50 0,00% 49,42 51,00 49,96 50,00 50,50 1.540 101.091.254
15/1/2025 47,26 50,50 +7,93% 47,26 51,47 49,65 50,49 50,50 2.515 198.807.169
14/1/2025 48,20 46,79 -2,54% 46,70 48,75 47,44 46,79 46,84 1.314 113.902.401
13/1/2025 46,08 48,01 +4,51% 45,76 48,35 47,30 48,01 48,10 2.251 159.192.957
10/1/2025 45,25 45,94 +3,70% 44,51 47,25 45,76 45,94 45,95 2.195 161.541.185
9/1/2025 44,20 44,30 -0,23% 43,63 44,48 43,93 44,30 44,39 1.191 56.153.841
8/1/2025 44,00 44,40 -0,31% 43,93 45,22 44,60 44,12 44,40 1.538 96.786.891
7/1/2025 43,48 44,54 +2,58% 43,27 44,85 44,19 44,54 44,60 1.665 85.209.835
6/1/2025 42,05 43,42 +3,11% 41,52 43,95 42,86 43,42 43,47 1.811 112.653.806
3/1/2025 44,00 42,11 -5,16% 42,11 44,29 43,16 42,11 42,20 1.581 86.323.822
2/1/2025 43,00 44,40 +4,72% 42,05 44,68 43,67 44,40 44,44 2.550 145.313.691
30/12/2024 43,20 42,40 -1,97% 41,91 44,10 42,94 42,20 42,40 1.746 101.257.059
27/12/2024 42,59 43,25 +0,98% 41,82 43,27 42,66 43,06 43,25 1.352 98.131.178
26/12/2024 38,50 42,83 +11,92% 38,50 43,55 42,31 42,70 42,83 2.892 224.898.591
23/12/2024 37,60 38,27 +2,05% 36,89 39,50 38,30 38,27 38,60 1.667 103.160.267
20/12/2024 37,23 37,50 +0,67% 36,32 37,55 36,95 37,36 37,50 1.815 82.249.911
19/12/2024 37,82 37,25 -1,61% 37,25 38,54 37,84 37,25 37,75 1.548 64.674.964
18/12/2024 39,54 37,86 -3,66% 37,67 39,75 38,86 37,86 37,98 1.111 70.179.724
17/12/2024 39,30 39,30 +0,90% 38,91 40,15 39,46 39,30 39,50 1.409 57.505.163
16/12/2024 39,27 38,95 -1,81% 38,95 40,19 39,56 38,95 39,30 1.027 53.157.799
13/12/2024 39,81 39,67 -1,64% 39,31 40,75 39,91 39,30 39,67 677 45.538.226
12/12/2024 40,90 40,33 -2,16% 39,60 40,94 40,19 40,33 40,63 910 47.750.710
11/12/2024 40,15 41,22 +2,21% 39,65 41,70 40,51 40,90 41,22 1.145 69.045.054
10/12/2024 39,25 40,33 +4,10% 39,25 40,61 40,16 40,05 40,33 847 54.099.124
9/12/2024 38,66 38,74 +0,23% 38,66 39,31 38,94 38,74 38,82 792 40.760.980
6/12/2024 40,00 38,65 -3,90% 38,41 40,32 39,13 38,65 38,84 1.123 59.259.352
5/12/2024 40,00 40,22 +0,58% 40,00 40,75 40,39 40,20 40,22 657 46.261.376
4/12/2024 39,40 39,99 +1,45% 39,00 40,34 39,72 39,80 39,99 979 62.055.271
3/12/2024 39,98 39,42 -2,45% 38,94 40,37 39,61 39,19 39,42 1.259 70.263.555
2/12/2024 40,74 40,41 -1,17% 39,56 41,18 40,28 40,01 40,41 1.210 68.754.898
29/11/2024 39,40 40,89 +4,66% 38,66 40,98 39,73 40,85 40,89 1.075 79.721.494
28/11/2024 40,50 39,07 -3,72% 39,07 41,00 39,85 39,07 39,25 999 51.729.811
27/11/2024 40,75 40,58 -0,54% 39,81 41,35 40,62 40,58 40,99 1.490 78.835.980
26/11/2024 40,03 40,80 +2,49% 39,85 41,75 41,09 40,80 41,13 1.154 85.213.061
25/11/2024 39,44 39,81 +1,30% 39,44 40,15 39,71 39,81 39,90 940 57.150.776
22/11/2024 39,00 39,30 +2,10% 38,68 39,36 39,07 39,30 39,35 803 45.703.585
21/11/2024 39,65 38,49 -3,00% 38,27 39,73 38,87 38,46 38,60 1.778 75.162.193
19/11/2024 39,98 39,68 -1,05% 39,49 40,37 39,90 39,68 39,76 1.085 52.047.270
18/11/2024 39,98 40,10 +0,25% 39,50 40,75 40,11 40,01 40,10 1.178 66.864.887
14/11/2024 40,30 40,00 -0,77% 39,65 40,74 40,09 40,00 40,40 1.474 89.569.144
13/11/2024 44,93 40,31 -7,55% 39,81 45,89 41,88 40,31 40,32 3.828 236.216.980
12/11/2024 42,13 43,60 +3,34% 42,10 43,70 43,03 43,50 43,60 1.595 110.433.923
11/11/2024 40,34 42,19 +2,75% 40,34 42,44 41,47 42,19 42,39 1.078 72.199.891
8/11/2024 40,76 41,06 +0,39% 39,99 41,06 40,36 40,90 41,06 1.215 61.756.500
7/11/2024 42,48 40,90 -3,65% 40,75 42,75 41,52 40,90 40,93 1.569 77.294.741
6/11/2024 42,00 42,45 -1,51% 41,90 43,15 42,39 42,44 42,45 1.010 53.832.653
5/11/2024 41,96 43,10 +2,25% 41,91 43,10 42,42 42,95 43,10 1.078 63.737.955
4/11/2024 41,99 42,15 +0,96% 41,96 43,10 42,49 42,10 42,15 1.040 57.804.806
1/11/2024 43,06 41,75 -3,58% 41,60 43,55 42,36 41,65 41,75 1.469 67.607.461
31/10/2024 42,81 43,30 +0,70% 42,81 44,12 43,52 43,30 43,32 872 62.374.500
30/10/2024 43,52 43,00 -2,89% 42,97 44,75 43,72 43,00 43,20 1.060 72.396.518
29/10/2024 44,02 44,28 +0,61% 42,90 44,69 43,86 43,58 44,28 1.011 70.498.449
28/10/2024 41,35 44,01 +6,43% 41,35 44,63 43,29 44,01 44,19 1.591 94.593.214
25/10/2024 44,31 41,35 -6,21% 41,35 44,95 42,76 41,35 41,50 2.223 116.961.345
24/10/2024 47,85 44,09 -7,45% 44,09 48,37 45,61 44,09 44,26 1.985 125.185.174
23/10/2024 42,45 47,64 +12,07% 42,10 48,12 45,83 47,59 47,64 3.230 228.966.743
22/10/2024 42,35 42,51 +0,05% 41,54 42,52 42,10 42,50 42,51 817 42.720.812
21/10/2024 41,60 42,49 +2,76% 41,56 42,51 42,13 42,35 42,49 1.023 57.752.412
18/10/2024 42,00 41,35 -1,55% 41,35 42,46 41,73 41,35 41,50 982 56.036.890
17/10/2024 43,02 42,00 -2,85% 41,95 43,09 42,40 42,00 42,27 1.477 76.459.504
16/10/2024 43,70 43,23 -1,77% 43,04 44,02 43,40 43,20 43,23 1.124 67.731.809
15/10/2024 43,90 44,01 +0,09% 43,54 44,42 43,88 43,52 44,01 1.051 53.992.776
14/10/2024 43,03 43,97 +1,03% 43,03 44,29 43,75 43,92 43,97 1.234 75.682.750
11/10/2024 43,10 43,52 +1,09% 42,73 43,68 43,20 43,51 43,65 877 45.473.575
10/10/2024 42,90 43,05 +0,56% 42,60 43,34 42,96 43,05 43,14 980 45.120.534
9/10/2024 44,00 42,81 -2,26% 42,81 44,12 43,36 42,81 42,90 1.049 49.802.118
8/10/2024 43,51 43,80 +0,53% 43,03 44,59 44,06 43,80 43,95 1.261 59.181.289
7/10/2024 44,50 43,57 -2,22% 43,55 45,22 44,03 43,57 43,70 1.325 70.009.671
4/10/2024 43,54 44,56 +2,37% 43,16 44,82 44,11 44,56 44,57 1.423 70.579.486
3/10/2024 44,65 43,53 -3,52% 43,53 44,96 44,13 43,53 43,85 1.291 69.119.988
2/10/2024 44,70 45,12 +0,45% 44,70 46,03 45,48 45,00 45,12 1.038 71.134.066
1/10/2024 44,68 44,92 +0,40% 44,45 45,17 44,81 44,77 44,92 1.208 69.440.697
30/9/2024 45,01 44,74 -1,26% 43,92 45,47 44,89 44,74 44,98 975 58.707.564
26/9/2024 45,99 45,31 -1,71% 44,96 46,53 45,57 45,31 45,35 984 52.289.183
25/9/2024 46,12 46,10 +1,05% 45,79 46,69 46,09 45,79 46,10 838 53.050.109
24/9/2024 45,77 45,62 +0,53% 45,62 46,49 46,11 45,62 45,98 886 59.565.856
23/9/2024 44,97 45,38 +0,09% 44,59 46,17 45,21 45,38 45,50 1.129 76.188.250
20/9/2024 45,70 45,34 -1,00% 44,73 46,85 45,31 45,25 45,34 1.170 68.436.504
19/9/2024 46,12 45,80 -0,65% 45,25 46,87 45,83 45,77 45,89 948 69.737.181
18/9/2024 46,00 46,10 -0,80% 46,00 47,07 46,52 46,10 46,32 1.095 69.078.601
17/9/2024 46,95 46,47 -1,06% 46,46 47,40 46,81 46,47 46,49 1.086 76.204.613
16/9/2024 46,80 46,97 -1,01% 46,80 47,56 47,14 46,97 47,05 1.024 62.603.740
13/9/2024 46,95 47,45 +1,89% 46,80 48,55 47,74 47,45 47,47 1.307 83.444.467
12/9/2024 45,70 46,57 +1,86% 45,39 47,13 46,50 46,57 47,01 1.616 93.474.115
11/9/2024 46,61 45,72 -5,26% 43,64 46,72 44,78 45,72 45,77 2.309 164.168.492
10/9/2024 47,60 48,26 +0,54% 47,00 48,62 47,85 48,18 48,26 937 70.985.751
9/9/2024 49,89 48,00 -3,32% 47,59 50,72 48,74 48,00 48,27 1.709 110.757.433
6/9/2024 51,45 49,65 -3,42% 49,41 52,32 50,95 49,65 49,67 2.162 116.955.052
5/9/2024 48,52 51,41 +5,33% 48,50 51,66 50,35 51,41 51,50 1.882 140.543.230
4/9/2024 51,66 48,81 -6,30% 48,60 52,46 50,01 48,79 48,81 2.839 166.734.307
3/9/2024 49,30 52,09 +5,30% 49,01 52,49 51,23 52,08 52,09 3.530 263.766.093
2/9/2024 48,30 49,47 +2,42% 48,28 50,74 49,35 49,40 49,47 2.184 137.386.184
30/8/2024 48,52 48,30 -0,82% 47,57 48,89 48,17 48,00 48,30 1.146 81.313.487
29/8/2024 48,88 48,70 -0,25% 48,23 49,00 48,73 48,56 48,70 970 64.956.305
28/8/2024 48,60 48,82 -0,57% 48,12 49,24 48,81 48,82 48,87 1.287 77.185.467
27/8/2024 48,41 49,10 +1,72% 48,20 49,48 48,76 48,87 49,14 1.026 83.966.641
26/8/2024 47,93 48,27 +0,96% 47,37 49,28 48,49 48,27 48,44 1.632 109.504.400
23/8/2024 46,99 47,81 +2,07% 46,99 50,48 49,05 47,81 48,06 2.539 193.573.541
22/8/2024 46,97 46,84 -0,30% 45,75 47,55 46,76 46,80 46,84 1.513 108.395.401
21/8/2024 45,80 46,98 +2,31% 45,65 47,10 46,53 46,91 46,98 1.637 113.420.259
20/8/2024 46,17 45,92 -0,84% 44,85 46,57 45,78 45,92 46,00 1.570 121.648.036
19/8/2024 44,66 46,31 +3,00% 44,50 46,96 45,93 46,24 46,31 3.300 202.775.866
16/8/2024 42,82 44,96 +6,06% 42,82 46,96 44,95 44,65 44,96 4.425 345.322.801
15/8/2024 36,41 42,39 +28,92% 35,94 42,50 39,77 42,39 42,40 5.865 445.744.308
14/8/2024 31,61 32,88 +3,33% 31,45 32,98 32,19 32,63 32,88 1.207 71.195.003
13/8/2024 30,12 31,82 +5,93% 30,10 31,91 31,32 31,82 31,85 1.781 66.585.565
12/8/2024 29,45 30,04 +2,91% 29,23 30,55 30,14 30,04 30,11 1.490 56.510.688
9/8/2024 29,24 29,19 +0,93% 28,88 29,68 29,29 29,19 29,49 1.312 43.568.462
8/8/2024 29,06 28,92 -0,89% 28,90 29,40 29,12 28,92 29,07 758 27.378.628
7/8/2024 28,66 29,18 +1,67% 28,64 29,21 29,04 29,10 29,18 1.068 43.727.095
6/8/2024 28,68 28,70 +0,77% 28,20 29,08 28,70 28,70 28,76 1.224 41.248.982
5/8/2024 28,42 28,48 -0,49% 27,52 28,73 28,21 28,48 28,70 1.931 64.521.194
2/8/2024 28,90 28,62 -1,31% 28,50 29,64 28,87 28,60 28,62 1.209 43.778.691
1/8/2024 29,25 29,00 -0,75% 28,80 29,97 29,42 29,00 29,06 1.158 43.698.414
31/7/2024 29,03 29,22 +0,90% 29,03 29,54 29,32 29,22 29,35 940 45.074.663
30/7/2024 28,91 28,96 -0,28% 28,56 29,02 28,84 28,96 28,97 904 35.589.868
29/7/2024 29,21 29,04 -0,21% 28,74 29,35 28,94 29,00 29,04 972 32.998.915
26/7/2024 28,45 29,10 +2,11% 28,43 29,44 28,87 29,10 29,18 1.003 34.464.222
25/7/2024 29,00 28,50 -1,45% 28,42 29,31 28,70 28,50 28,58 1.523 45.823.021
24/7/2024 29,88 28,92 -2,82% 28,74 29,97 29,07 28,91 28,92 2.768 83.006.257
23/7/2024 30,93 29,76 -3,63% 29,66 30,93 30,20 29,76 29,95 1.899 50.273.875
22/7/2024 30,00 30,88 +2,86% 30,00 31,15 30,75 30,87 30,88 1.219 48.353.373
19/7/2024 31,50 30,02 -4,55% 29,81 32,13 30,43 30,00 30,02 2.595 87.133.773
18/7/2024 32,19 31,45 -2,78% 31,42 32,34 31,86 31,44 31,45 1.079 38.570.673
17/7/2024 32,12 32,35 +0,68% 31,70 32,38 32,10 32,23 32,35 1.004 40.319.253
16/7/2024 31,58 32,13 +0,91% 31,58 32,66 32,20 32,13 32,20 1.138 52.467.042
15/7/2024 31,49 31,84 +1,05% 31,24 31,94 31,56 31,83 31,84 1.091 46.315.743
12/7/2024 31,14 31,51 +1,65% 30,86 31,61 31,27 31,48 31,51 1.132 44.937.734
11/7/2024 31,05 31,00 +0,49% 30,83 31,36 31,11 30,97 31,00 972 38.506.144
10/7/2024 30,60 30,85 +0,69% 30,59 31,06 30,87 30,85 31,04 985 41.236.301
9/7/2024 30,25 30,64 +0,99% 30,04 30,68 30,42 30,60 30,64 1.051 38.739.978
8/7/2024 30,60 30,34 -0,82% 30,20 30,78 30,45 30,32 30,34 1.344 45.757.011
5/7/2024 31,21 30,59 -2,11% 30,34 31,31 30,70 30,58 30,59 2.158 72.203.522
4/7/2024 31,50 31,25 -0,64% 31,05 31,76 31,38 31,21 31,25 1.075 41.378.823
3/7/2024 30,96 31,45 +1,62% 30,90 31,55 31,39 31,35 31,45 902 42.777.802
2/7/2024 31,41 30,95 -1,24% 30,83 31,57 31,22 30,95 30,97 1.220 45.849.601
1/7/2024 31,80 31,34 -0,85% 31,20 31,83 31,48 31,34 31,43 1.214 53.454.427
28/6/2024 32,40 31,61 -2,38% 31,60 32,47 32,01 31,61 31,84 1.123 41.822.390
27/6/2024 32,49 32,38 -0,64% 31,82 33,14 32,37 32,23 32,38 1.123 52.362.670
26/6/2024 31,72 32,59 +2,97% 31,26 32,59 32,03 32,51 32,59 1.338 58.071.541
25/6/2024 31,98 31,65 -1,00% 31,23 32,03 31,53 31,65 31,84 1.014 40.159.175
24/6/2024 31,72 31,97 +1,27% 31,69 32,29 31,92 31,94 31,97 1.152 57.323.088
21/6/2024 31,35 31,57 +0,70% 30,84 31,65 31,19 31,57 31,58 1.189 50.432.533
20/6/2024 30,99 31,35 +0,84% 30,99 31,76 31,38 31,30 31,35 1.187 48.449.775
19/6/2024 30,90 31,09 +0,61% 30,29 31,13 30,73 31,00 31,09 1.092 45.143.263
18/6/2024 31,34 30,90 -1,50% 30,82 31,69 31,17 30,88 30,90 1.293 41.899.488
17/6/2024 31,93 31,37 -1,94% 31,15 31,93 31,46 31,37 31,44 1.142 41.004.484
14/6/2024 31,87 31,99 +0,06% 31,23 32,01 31,68 31,88 31,99 1.089 36.023.989
13/6/2024 31,80 31,97 +0,16% 31,62 32,12 31,85 31,97 32,00 831 33.210.437
12/6/2024 32,80 31,92 -2,24% 31,59 32,99 31,92 31,90 31,93 1.494 52.745.947
11/6/2024 31,67 32,65 +3,32% 31,67 32,97 32,39 32,65 32,80 1.171 50.735.101
10/6/2024 31,65 31,60 -0,66% 31,48 31,84 31,65 31,60 31,65 1.006 40.605.905
7/6/2024 31,85 31,81 -0,38% 31,45 32,04 31,71 31,61 31,81 1.142 51.612.264
6/6/2024 31,56 31,93 +0,88% 31,50 32,35 31,90 31,90 31,93 1.209 51.973.915
5/6/2024 31,02 31,65 +1,54% 30,92 31,87 31,42 31,47 31,65 1.413 55.251.996
4/6/2024 31,50 31,17 -0,57% 30,64 31,53 31,03 31,02 31,17 1.590 64.478.113
3/6/2024 31,56 31,35 -0,63% 30,93 31,73 31,32 31,35 31,42 1.682 71.799.225
31/5/2024 32,48 31,55 -3,28% 31,32 32,97 31,81 31,51 31,55 2.307 90.385.394
29/5/2024 32,79 32,62 -0,94% 32,41 32,97 32,68 32,56 32,62 1.540 58.419.610
28/5/2024 33,25 32,93 -0,51% 32,60 33,60 33,04 32,85 32,93 1.681 79.618.502
27/5/2024 33,56 33,10 -2,30% 33,10 33,75 33,41 33,10 33,11 1.374 62.451.711
24/5/2024 34,25 33,88 -0,09% 33,62 34,28 33,94 33,78 33,88 1.161 53.563.412
23/5/2024 33,40 33,91 +1,22% 33,28 34,26 33,89 33,91 34,00 1.854 86.956.462
22/5/2024 34,38 33,50 -2,59% 33,38 34,58 33,88 33,43 33,50 2.533 104.431.523
21/5/2024 35,05 34,39 -1,46% 34,38 35,21 34,73 34,39 34,46 2.694 120.176.586
20/5/2024 37,26 34,90 -7,18% 34,82 37,50 35,71 34,89 34,90 5.508 219.730.654
17/5/2024 38,11 37,60 +0,99% 37,19 40,58 38,58 37,59 37,60 3.349 191.811.816
16/5/2024 36,70 37,23 +1,72% 35,93 37,44 36,66 37,19 37,23 1.975 83.678.922
15/5/2024 36,21 36,60 +0,83% 36,05 37,18 36,74 36,55 36,60 2.045 91.360.851
14/5/2024 38,11 36,30 -3,33% 35,87 38,40 36,68 36,25 36,30 4.191 188.092.013
13/5/2024 38,95 37,55 -3,42% 37,43 39,79 38,43 37,55 37,83 2.391 101.740.526
10/5/2024 39,56 38,88 -0,94% 38,60 40,10 39,19 38,85 38,88 1.473 69.804.828
9/5/2024 39,64 39,25 -1,75% 39,20 39,88 39,50 39,25 39,55 877 46.689.727
8/5/2024 39,00 39,95 +1,94% 38,28 40,16 39,35 39,94 39,95 1.984 96.451.650
7/5/2024 42,98 39,19 -8,56% 38,70 43,14 40,05 39,19 39,20 3.830 193.137.863
6/5/2024 43,94 42,86 -3,77% 42,86 44,03 43,46 42,86 42,98 1.352 80.749.834
3/5/2024 44,09 44,54 +1,69% 43,65 45,15 44,50 44,54 44,61 1.530 95.131.307
2/5/2024 42,50 43,80 +2,82% 42,50 44,74 44,05 43,80 43,84 2.222 117.482.685
30/4/2024 42,93 42,60 -0,91% 42,30 43,75 43,08 42,36 42,60 2.265 101.299.024
29/4/2024 42,35 42,99 +1,63% 41,52 43,21 42,67 42,99 43,13 1.617 74.645.157
26/4/2024 41,17 42,30 +2,77% 41,16 42,72 42,15 42,28 42,30 1.451 83.473.143
25/4/2024 40,70 41,16 +0,88% 40,28 41,39 40,87 41,16 41,20 1.282 56.163.929
24/4/2024 40,46 40,80 +0,72% 39,62 41,10 40,40 40,80 40,85 1.027 56.702.448
23/4/2024 40,40 40,51 -0,34% 40,06 40,70 40,40 40,51 40,62 873 47.525.624
22/4/2024 39,42 40,65 +2,70% 39,41 41,12 40,44 40,65 40,75 1.621 83.366.982
19/4/2024 39,61 39,58 +0,46% 39,06 39,69 39,36 39,41 39,58 739 37.999.536
18/4/2024 39,02 39,40 +1,49% 38,82 40,08 39,56 39,40 39,68 905 54.551.547
17/4/2024 38,55 38,82 +0,88% 38,27 40,26 38,99 38,82 38,96 1.225 66.767.806
16/4/2024 38,90 38,48 -1,08% 38,08 38,90 38,37 38,38 38,48 1.354 66.818.667
15/4/2024 40,10 38,90 -2,65% 38,80 40,26 39,50 38,90 38,97 1.506 63.209.152
12/4/2024 40,51 39,96 -1,53% 39,60 40,65 40,01 39,96 40,05 1.038 53.314.108
11/4/2024 40,82 40,58 -1,00% 39,88 40,82 40,31 40,52 40,58 1.287 58.929.195
10/4/2024 41,54 40,99 -1,06% 40,61 41,76 41,16 40,89 40,99 1.080 66.770.944
9/4/2024 41,15 41,43 +0,97% 40,72 42,39 41,47 41,43 41,60 1.429 80.884.312
8/4/2024 42,35 41,03 -3,39% 40,14 42,94 41,22 41,03 41,08 2.562 146.374.429
5/4/2024 38,40 42,47 +13,71% 37,79 42,65 41,17 42,35 42,47 4.097 267.009.732
4/4/2024 37,20 37,35 +0,78% 37,15 38,27 37,65 37,35 37,39 1.273 72.802.342
3/4/2024 38,17 37,06 -3,14% 37,06 38,30 37,50 37,06 37,11 1.924 74.739.552
2/4/2024 38,23 38,26 +0,55% 37,74 38,60 38,13 38,26 38,35 1.374 67.979.114
1/4/2024 37,60 38,05 +1,87% 37,60 39,82 38,70 38,05 38,10 2.593 170.896.567
28/3/2024 37,79 37,35 -0,66% 37,03 38,02 37,49 37,30 37,35 1.522 68.077.210
27/3/2024 37,13 37,60 +1,59% 36,58 38,08 37,34 37,60 37,70 1.774 80.645.106
26/3/2024 38,30 37,01 -3,44% 36,90 38,53 37,51 37,01 37,09 2.637 98.038.714
25/3/2024 38,90 38,33 -1,08% 38,12 39,00 38,44 38,33 38,35 1.864 75.594.209
22/3/2024 39,90 38,75 -3,10% 38,60 39,95 39,12 38,75 38,77 1.861 76.474.838
21/3/2024 40,00 39,99 -0,03% 39,60 40,45 39,91 39,98 39,99 1.243 61.871.316
20/3/2024 39,35 40,00 +1,60% 39,25 40,41 39,98 40,00 40,15 1.398 67.321.534
19/3/2024 38,93 39,37 +1,16% 38,62 39,57 39,16 39,37 39,58 1.548 78.639.425
18/3/2024 39,07 38,92 -0,59% 38,82 39,80 39,16 38,92 38,94 1.740 73.652.107
15/3/2024 40,11 39,15 -2,30% 39,05 40,35 39,56 39,12 39,15 1.891 80.848.546
14/3/2024 40,60 40,07 -1,06% 40,02 40,79 40,42 40,05 40,07 1.185 52.233.986
13/3/2024 40,40 40,50 +0,37% 40,03 41,03 40,64 40,50 40,53 1.366 71.212.009
12/3/2024 40,64 40,35 -0,52% 40,10 41,14 40,57 40,35 40,49 2.094 98.727.609
11/3/2024 42,60 40,56 -4,70% 40,50 43,33 41,54 40,56 40,67 2.534 124.776.387
8/3/2024 43,00 42,56 -1,41% 42,56 43,72 43,20 0,00 0,00 1.452 78.581.760
7/3/2024 43,07 43,17 +0,28% 43,05 43,90 43,35 43,17 43,40 1.303 65.343.158
6/3/2024 42,50 43,05 +1,13% 42,20 43,75 43,14 43,05 43,29 1.760 99.279.032
5/3/2024 42,60 42,57 -0,30% 42,32 43,98 43,18 42,50 42,57 2.622 145.921.120
4/3/2024 39,57 42,70 +9,80% 39,57 42,75 41,74 42,50 42,70 3.712 211.994.883
1/3/2024 38,93 38,89 +0,15% 38,12 39,28 38,68 38,89 38,91 2.149 90.177.667
29/2/2024 39,15 38,83 -1,07% 38,61 39,26 38,85 38,83 38,97 2.107 91.653.756
28/2/2024 41,00 39,25 -4,71% 38,52 41,30 39,33 39,25 39,30 4.294 218.416.064
27/2/2024 40,00 41,19 +3,54% 39,80 41,41 40,94 41,18 41,30 1.425 76.082.147
26/2/2024 41,24 39,78 -3,96% 39,69 41,61 40,89 39,78 39,82 1.625 71.899.768
23/2/2024 41,30 41,42 +0,19% 40,90 41,82 41,21 0,00 0,00 1.115 56.190.887
22/2/2024 40,98 41,34 +0,78% 40,92 41,56 41,22 41,12 41,34 815 45.006.792
21/2/2024 41,81 41,02 -0,68% 40,34 41,90 41,15 40,99 41,02 1.463 68.382.001
20/2/2024 40,80 41,30 +0,61% 40,80 41,95 41,25 41,24 41,30 1.095 49.466.355
19/2/2024 40,34 41,05 +0,61% 40,17 41,67 40,95 41,05 41,15 1.312 72.059.628
16/2/2024 40,30 40,80 +1,57% 39,53 40,80 40,06 40,30 40,80 1.179 59.948.619
15/2/2024 39,70 40,17 +0,98% 39,52 40,67 40,01 40,00 40,17 1.335 63.752.029
14/2/2024 39,80 39,78 -0,28% 39,21 39,95 39,53 39,70 39,78 1.106 55.202.196
9/2/2024 40,77 39,89 -2,11% 39,81 41,19 40,47 0,00 0,00 1.407 78.358.332
8/2/2024 42,23 40,75 -4,34% 40,41 42,66 41,26 40,75 41,09 1.822 93.702.600
7/2/2024 42,24 42,60 +1,38% 41,81 42,95 42,45 42,24 42,60 1.380 83.300.864
6/2/2024 40,60 42,02 +3,50% 40,60 42,48 41,98 42,02 42,40 2.069 111.759.474
5/2/2024 40,31 40,60 +0,74% 40,17 40,70 40,39 40,55 40,60 1.353 61.561.006
2/2/2024 40,35 40,30 -0,22% 39,75 40,60 40,11 40,30 40,31 1.581 74.529.410
1/2/2024 40,78 40,39 -0,76% 40,00 41,08 40,33 40,22 40,39 1.337 66.546.481
31/1/2024 39,45 40,70 +3,25% 39,35 41,78 41,05 40,70 41,00 2.670 130.333.581
30/1/2024 40,10 39,42 -1,70% 39,26 40,40 39,78 39,42 39,64 1.326 64.592.841
29/1/2024 40,25 40,10 -0,91% 39,98 40,86 40,27 40,10 40,29 1.129 62.073.575
26/1/2024 40,96 40,47 -1,29% 40,09 41,38 40,59 40,47 40,60 1.206 80.642.105
25/1/2024 40,44 41,00 +1,13% 39,42 41,42 40,36 40,89 41,00 1.716 113.840.705
24/1/2024 41,97 40,54 -3,36% 39,71 41,97 40,37 40,54 40,55 2.425 142.125.929
23/1/2024 38,82 41,95 +11,24% 38,80 42,00 41,18 41,81 41,95 3.803 231.890.316
22/1/2024 38,72 37,71 -2,28% 37,52 38,76 38,02 37,71 37,99 2.181 102.189.780
19/1/2024 38,69 38,59 +0,21% 37,94 38,98 38,51 38,50 38,59 1.752 95.265.327
18/1/2024 39,29 38,51 -1,28% 38,30 39,38 38,68 38,51 38,56 1.809 79.989.985
17/1/2024 39,55 39,01 -1,34% 38,57 39,69 39,06 39,01 39,04 2.157 103.736.069
16/1/2024 40,65 39,54 -2,85% 39,11 40,65 39,71 39,54 39,59 2.850 131.610.266
15/1/2024 40,35 40,70 +0,89% 40,17 40,85 40,51 40,58 40,70 1.514 74.149.928
12/1/2024 40,62 40,34 -0,88% 40,25 41,30 40,65 40,32 40,34 1.502 72.836.839
11/1/2024 40,77 40,70 0,00% 40,10 41,05 40,55 40,56 40,70 1.676 86.010.963
10/1/2024 41,80 40,70 -2,75% 40,56 42,16 41,29 40,70 40,98 1.708 86.024.639
9/1/2024 42,20 41,85 -0,78% 41,30 42,44 41,75 41,65 41,85 1.429 73.493.116
8/1/2024 40,90 42,18 +2,95% 40,76 42,68 41,86 42,18 42,43 1.874 110.266.950
5/1/2024 41,99 40,97 -2,98% 40,81 42,31 41,50 40,97 40,98 2.384 132.776.412
4/1/2024 42,65 42,23 -0,85% 41,03 42,99 41,82 41,89 42,23 2.120 108.853.744
3/1/2024 41,80 42,59 +1,14% 41,57 42,80 42,21 42,57 42,59 1.900 111.136.785
2/1/2024 44,18 42,11 -4,60% 41,68 44,35 42,94 42,00 42,12 3.369 158.534.739
28/12/2023 45,03 44,14 -1,91% 44,10 45,19 44,49 44,14 44,17 2.709 134.433.507
27/12/2023 45,20 45,00 -0,33% 44,91 45,55 45,13 45,00 45,04 2.196 114.046.798
26/12/2023 45,55 45,15 -0,83% 44,98 46,26 45,38 45,12 45,15 3.007 153.240.040
22/12/2023 49,05 45,53 -6,18% 45,53 49,10 46,49 45,52 45,53 5.043 263.671.033
21/12/2023 50,00 48,53 -1,96% 48,45 50,15 49,13 48,53 48,56 1.516 97.475.727
20/12/2023 50,00 49,50 -0,92% 49,33 51,43 50,18 49,50 49,60 2.104 126.839.966
19/12/2023 48,84 49,96 +2,31% 48,77 50,12 49,49 49,96 49,98 1.710 113.506.361
18/12/2023 47,82 48,83 +2,76% 47,33 49,29 48,45 48,83 48,96 2.009 112.836.465
15/12/2023 49,50 47,52 -4,10% 46,57 49,97 48,01 47,51 47,52 3.049 159.774.627
14/12/2023 51,37 49,55 -3,03% 49,20 51,76 50,05 49,40 49,55 2.615 170.273.719
13/12/2023 51,52 51,10 -0,66% 50,36 52,11 51,24 51,05 51,10 1.568 115.174.036
12/12/2023 51,15 51,44 +0,57% 50,45 52,08 51,38 51,44 51,75 1.376 95.789.047
11/12/2023 50,50 51,15 +1,13% 49,86 51,28 50,51 51,15 51,27 1.523 99.052.569
8/12/2023 52,73 50,58 -4,06% 50,33 53,34 51,66 50,58 50,79 2.210 151.274.608
7/12/2023 53,42 52,72 -1,22% 52,72 54,24 53,61 52,71 52,72 1.689 111.249.882
6/12/2023 54,25 53,37 -1,17% 53,21 54,25 53,76 53,37 53,45 1.565 129.390.092
5/12/2023 52,28 54,00 +3,29% 52,26 54,53 53,60 53,90 54,00 2.257 190.980.611
4/12/2023 53,45 52,28 -2,30% 52,07 53,87 52,81 52,28 52,50 2.163 160.188.258
1/12/2023 50,55 53,51 +6,00% 49,78 53,51 51,60 53,51 53,52 3.138 256.020.380
30/11/2023 49,17 50,48 +3,04% 49,08 51,28 50,39 50,47 50,48 2.441 198.449.559
29/11/2023 49,01 48,99 +0,29% 48,70 49,77 49,23 48,98 49,00 2.068 139.937.891
28/11/2023 47,73 48,85 +2,63% 47,07 48,93 48,16 48,85 48,90 1.728 122.851.802
27/11/2023 46,78 47,60 +1,28% 46,32 47,85 47,22 47,60 47,68 1.536 102.699.277
24/11/2023 47,70 47,00 -1,78% 45,72 47,83 46,61 46,80 47,00 1.644 96.137.395
23/11/2023 46,70 47,85 +2,55% 46,42 49,20 48,32 47,85 47,95 2.870 219.660.655
22/11/2023 44,00 46,66 +6,00% 43,92 46,66 45,81 46,60 46,66 2.562 204.683.748
21/11/2023 42,73 44,02 +1,73% 42,70 44,25 43,82 43,99 44,02 1.462 100.260.346
20/11/2023 42,89 43,27 +0,86% 42,62 43,48 43,07 43,27 43,42 1.800 90.815.792
17/11/2023 44,00 42,90 -2,03% 42,84 44,40 43,48 42,90 43,00 1.543 107.362.053
16/11/2023 44,28 43,79 -1,11% 43,25 44,73 43,99 43,79 44,00 2.223 135.408.827
14/11/2023 43,53 44,28 +1,10% 43,53 45,63 44,57 44,28 44,40 2.231 172.849.558
13/11/2023 44,13 43,80 -0,93% 42,98 44,65 43,53 43,68 43,80 1.583 89.412.453
10/11/2023 43,18 44,21 +0,73% 41,87 44,52 43,51 44,21 44,23 1.823 127.861.072
9/11/2023 43,47 43,89 +0,90% 42,90 44,61 43,75 43,50 43,89 1.481 100.726.066
8/11/2023 43,09 43,50 +0,95% 42,20 44,00 43,17 43,49 43,50 1.310 93.577.088
7/11/2023 41,99 43,09 +2,55% 41,88 43,11 42,56 43,03 43,09 1.791 118.304.997
6/11/2023 42,19 42,02 -0,50% 41,89 42,84 42,22 41,95 42,02 1.332 78.821.307
3/11/2023 41,70 42,23 +2,00% 41,44 42,84 42,07 42,20 42,23 1.595 107.965.516
1/11/2023 40,83 41,40 +2,00% 40,63 42,18 41,21 41,32 41,40 1.565 105.520.306
31/10/2023 40,68 40,59 0,00% 40,24 41,45 40,73 40,58 40,59 1.153 67.587.321
30/10/2023 41,02 40,59 -0,59% 40,18 41,68 40,75 40,59 40,60 1.239 74.729.583
27/10/2023 41,81 40,83 -2,30% 40,65 42,41 41,54 40,83 41,09 1.295 86.067.602
26/10/2023 39,40 41,79 +5,80% 39,40 42,05 41,17 41,79 41,80 2.176 143.967.773
25/10/2023 40,46 39,50 -2,11% 39,04 41,02 39,62 39,50 39,51 1.892 107.364.319
24/10/2023 41,50 40,35 -0,17% 40,33 42,48 41,16 40,35 40,59 2.295 140.208.071
23/10/2023 40,40 40,42 -0,37% 39,65 41,15 40,47 40,42 40,44 1.588 93.805.515
20/10/2023 39,60 40,57 +1,70% 39,60 40,57 40,14 40,21 40,57 1.346 81.724.834
19/10/2023 39,64 39,89 +0,63% 39,60 40,39 39,88 39,89 39,90 1.405 77.337.012
18/10/2023 39,75 39,64 -0,63% 39,55 40,87 39,98 39,63 39,64 1.729 96.655.575
17/10/2023 40,08 39,89 -0,23% 39,46 40,53 39,93 39,88 39,89 1.575 90.657.558
16/10/2023 40,40 39,98 0,00% 39,86 41,15 40,36 39,98 40,09 1.421 73.992.563
13/10/2023 41,00 39,98 -2,73% 39,95 41,15 40,37 39,98 40,00 1.949 119.897.254
11/10/2023 43,90 41,10 -6,59% 40,72 44,62 41,55 41,10 41,19 2.508 177.189.281
10/10/2023 42,85 44,00 +2,68% 42,81 44,14 43,62 44,00 44,09 1.275 101.460.046
9/10/2023 42,42 42,85 +0,59% 40,89 43,19 42,24 42,60 42,85 1.289 99.337.248
6/10/2023 42,01 42,60 -0,51% 41,11 42,73 42,06 42,45 42,60 1.296 91.773.059
5/10/2023 42,30 42,82 +1,23% 41,70 43,29 42,54 42,82 42,85 1.578 120.349.527
4/10/2023 41,35 42,30 +3,93% 40,96 42,97 42,08 42,10 42,30 2.001 132.234.701
3/10/2023 41,35 40,70 -2,65% 40,63 41,92 41,29 40,70 40,88 1.391 83.725.793
2/10/2023 43,80 41,81 -4,98% 40,92 43,80 41,88 41,76 41,81 2.147 136.339.644
29/9/2023 41,76 44,00 +6,10% 41,76 44,82 43,84 43,80 44,00 1.981 179.485.755
28/9/2023 41,00 41,47 +1,39% 40,23 41,70 41,09 41,47 41,49 1.339 85.072.246
27/9/2023 41,55 40,90 -0,70% 40,53 42,47 41,47 40,80 40,90 1.369 90.835.889
26/9/2023 41,22 41,19 -0,56% 41,05 41,99 41,54 41,19 41,60 1.062 76.266.970
25/9/2023 40,47 41,42 +2,15% 39,99 41,68 40,81 41,42 41,50 1.566 96.667.731
22/9/2023 41,09 40,55 +2,14% 40,39 42,95 41,66 40,55 40,59 2.331 177.815.053
21/9/2023 40,20 39,70 -2,31% 38,62 40,44 39,44 39,69 39,70 2.060 111.555.834
20/9/2023 40,10 40,64 +1,40% 40,10 41,57 40,97 40,63 40,64 1.405 92.424.099
19/9/2023 40,82 40,08 -1,84% 40,06 41,25 40,44 40,08 40,18 1.186 65.731.484
18/9/2023 40,70 40,83 +0,69% 40,13 42,12 40,92 40,64 40,83 2.049 111.791.826
15/9/2023 43,62 40,55 -7,25% 40,52 44,16 41,21 40,55 41,10 2.130 128.592.526
14/9/2023 43,86 43,72 -0,30% 43,32 44,63 44,01 43,71 43,72 1.521 95.626.761
13/9/2023 42,90 43,85 +2,45% 42,42 44,00 43,58 43,59 43,85 1.302 91.836.823
12/9/2023 41,65 42,80 +2,96% 41,65 43,59 42,64 42,80 42,84 1.522 107.732.721
11/9/2023 40,72 41,57 +2,74% 40,72 41,93 41,35 41,57 41,70 1.325 77.426.216
8/9/2023 41,18 40,46 -2,03% 40,33 41,25 40,71 40,45 40,46 1.538 77.292.442
6/9/2023 43,12 41,30 -4,18% 41,04 43,48 42,00 41,30 41,45 2.281 116.373.889
5/9/2023 43,15 43,10 -0,92% 42,32 44,42 43,42 43,10 43,25 2.409 128.765.400
4/9/2023 41,91 43,50 +3,99% 41,55 43,65 42,91 43,45 43,50 2.214 132.882.640
1/9/2023 43,20 41,83 -2,54% 41,40 44,18 42,51 41,83 41,89 1.942 125.683.559
31/8/2023 45,00 42,92 -4,62% 42,92 45,49 43,85 42,91 42,92 1.681 110.791.303
30/8/2023 47,40 45,00 -5,06% 44,61 48,00 45,76 44,95 45,00 2.088 145.484.135
29/8/2023 45,60 47,40 +4,06% 45,60 47,60 46,81 46,92 47,40 1.935 140.295.461
28/8/2023 45,48 45,55 +1,02% 44,03 46,10 45,29 45,55 45,77 1.800 122.252.634
25/8/2023 45,02 45,09 +0,42% 44,49 45,66 45,15 45,09 45,23 1.601 122.116.469
24/8/2023 44,05 44,90 +1,70% 43,39 45,87 44,78 44,90 45,00 2.021 143.438.912
23/8/2023 43,25 44,15 +1,85% 42,90 44,77 43,91 44,15 44,20 2.153 146.530.801
22/8/2023 39,76 43,35 +9,19% 39,36 43,64 42,06 43,16 43,35 3.108 203.753.976
21/8/2023 43,74 39,70 -9,48% 39,51 43,78 41,18 39,70 39,97 3.383 183.875.654
18/8/2023 43,52 43,86 -0,61% 42,50 45,33 44,02 43,45 43,86 1.768 103.206.914
17/8/2023 44,76 44,13 -1,03% 42,90 45,65 44,59 44,10 44,13 2.103 163.114.421
16/8/2023 39,97 44,59 +12,04% 39,82 46,59 44,12 44,54 44,59 4.321 345.087.890
15/8/2023 41,00 39,80 +1,92% 36,60 41,79 38,68 39,69 39,80 3.325 208.312.600
14/8/2023 39,15 39,05 +0,10% 38,71 39,95 39,35 39,00 39,05 1.752 96.003.878
11/8/2023 38,95 39,01 -0,59% 38,70 40,14 39,23 38,96 39,01 1.576 82.991.572
10/8/2023 38,61 39,24 +2,05% 38,25 39,32 38,71 39,07 39,24 1.417 78.605.805
9/8/2023 38,78 38,45 -1,26% 38,25 38,94 38,50 38,45 38,55 1.696 80.153.772
8/8/2023 39,42 38,94 -1,17% 38,46 39,42 38,79 38,84 38,94 1.797 91.415.325
7/8/2023 40,69 39,40 -3,00% 39,28 40,96 39,86 39,39 39,40 2.246 106.510.465
4/8/2023 41,15 40,62 -1,24% 40,61 41,76 41,16 40,62 40,83 1.503 87.478.250
3/8/2023 40,92 41,13 +0,61% 40,92 42,30 41,56 41,10 41,13 1.690 95.422.112
2/8/2023 40,79 40,88 +0,27% 40,30 41,34 40,72 40,88 40,89 1.632 96.234.460
1/8/2023 41,12 40,77 -0,56% 40,59 41,85 41,02 40,66 40,77 1.952 100.889.244
31/7/2023 41,00 41,00 +0,22% 40,23 41,50 40,78 41,00 41,02 2.473 143.060.228
28/7/2023 41,86 40,91 -1,92% 40,67 42,25 41,20 40,91 40,99 2.461 115.083.883
27/7/2023 43,04 41,71 -3,23% 41,62 43,80 42,55 41,71 41,74 2.268 130.357.087
26/7/2023 42,70 43,10 +0,33% 42,43 44,19 43,50 43,07 43,10 2.093 146.286.661
25/7/2023 42,37 42,96 +1,92% 42,07 43,30 42,62 42,85 42,96 2.587 183.307.748
24/7/2023 45,84 42,15 -14,00% 41,58 46,00 42,92 42,15 42,19 7.483 545.667.583
21/7/2023 48,33 49,01 +1,47% 48,33 50,83 49,69 49,01 49,40 1.999 158.638.356
20/7/2023 47,90 48,30 +1,15% 47,33 48,64 48,05 48,30 48,32 1.594 116.884.557
19/7/2023 49,12 47,75 -2,81% 47,69 49,23 48,29 47,75 47,85 2.142 136.681.675
18/7/2023 49,32 49,13 -0,37% 48,20 50,28 49,15 49,12 49,13 2.457 191.370.688
17/7/2023 51,01 49,31 -3,35% 49,00 52,35 50,47 49,31 49,54 2.605 187.067.114
14/7/2023 52,50 51,02 -2,47% 50,88 53,15 51,63 51,02 51,30 2.278 180.783.580
13/7/2023 53,27 52,31 -1,36% 52,06 55,43 53,77 52,31 52,40 3.293 259.210.289
12/7/2023 53,53 53,03 -1,27% 52,73 54,70 53,59 53,03 53,10 3.406 219.193.475
11/7/2023 51,19 53,71 +4,72% 50,12 54,06 52,51 53,64 53,71 3.039 281.114.300
10/7/2023 52,37 51,29 -1,65% 50,95 53,77 51,89 51,27 51,29 3.385 292.903.673
7/7/2023 48,79 52,15 +6,43% 47,90 53,53 51,08 52,13 52,15 4.576 418.671.682
6/7/2023 46,05 49,00 +6,52% 45,50 49,00 47,45 48,99 49,00 2.932 227.674.646
5/7/2023 43,20 46,00 +6,56% 43,02 46,45 45,27 46,00 46,40 3.083 205.794.850
4/7/2023 43,73 43,17 -1,24% 42,16 44,04 43,04 43,17 43,26 2.135 112.765.452
3/7/2023 43,15 43,71 -0,23% 43,15 44,74 44,03 43,71 43,75 1.997 146.040.037
30/6/2023 43,65 43,81 +0,46% 43,12 44,48 43,79 43,58 43,81 2.295 165.282.724
29/6/2023 41,72 43,61 +4,21% 41,32 43,90 42,64 43,61 43,68 2.143 142.175.671
28/6/2023 40,85 41,85 +1,82% 40,80 42,68 42,06 41,67 41,85 1.723 101.535.837
27/6/2023 41,30 41,10 -0,44% 39,91 41,92 40,88 41,07 41,10 1.806 109.935.510
26/6/2023 42,65 41,28 -2,87% 40,42 43,02 41,41 41,05 41,28 2.166 145.824.607
23/6/2023 40,00 42,50 +6,68% 39,53 43,00 42,18 42,50 42,60 3.649 274.113.450
22/6/2023 40,60 39,84 -0,82% 37,95 40,61 38,72 39,76 39,84 2.694 147.783.194
21/6/2023 38,78 40,17 +4,72% 38,61 40,65 39,78 40,17 40,47 2.552 167.515.296
20/6/2023 38,85 38,36 -1,41% 38,20 39,36 38,75 38,36 38,42 1.850 94.853.586
19/6/2023 38,46 38,91 +1,06% 38,30 39,68 38,95 38,90 38,91 1.905 103.695.374
16/6/2023 38,04 38,50 +1,00% 37,84 38,67 38,15 38,41 38,50 1.846 110.767.647
15/6/2023 38,23 38,12 -0,16% 37,60 38,73 38,18 38,12 38,28 2.327 111.402.953
14/6/2023 37,36 38,18 +2,22% 37,36 38,93 38,06 37,90 38,18 2.303 124.373.732
13/6/2023 37,64 37,35 -0,77% 37,30 38,00 37,60 37,33 37,40 2.134 119.486.786
12/6/2023 37,86 37,64 -0,95% 37,56 38,70 37,99 37,64 37,70 2.531 123.553.435
9/6/2023 38,38 38,00 -1,17% 37,11 39,27 38,12 37,96 38,00 3.337 181.460.671
7/6/2023 40,98 38,45 -6,04% 38,04 41,51 39,06 38,45 38,48 4.053 224.986.859
6/6/2023 39,21 40,92 +4,25% 39,18 41,50 40,58 40,92 40,93 2.442 161.897.395
5/6/2023 38,86 39,25 +1,03% 38,30 39,55 38,96 39,23 39,25 1.609 92.087.597
2/6/2023 39,10 38,85 +0,36% 38,20 40,77 39,59 38,85 38,92 2.927 189.951.590
1/6/2023 38,36 38,71 +2,41% 37,25 38,97 38,03 38,71 38,75 1.959 126.845.430
31/5/2023 38,66 37,80 -2,63% 37,12 39,60 38,16 37,78 37,80 2.753 174.811.628
30/5/2023 37,01 38,82 +4,92% 36,90 39,04 37,64 38,75 38,82 2.351 145.362.769
29/5/2023 36,48 37,00 +0,87% 36,00 37,61 36,59 37,00 37,34 2.000 110.070.240
26/5/2023 36,38 36,68 +1,63% 36,05 37,10 36,61 36,54 36,68 1.572 102.072.243
25/5/2023 35,01 36,09 +3,00% 35,01 36,68 36,16 36,01 36,09 1.864 107.652.590
24/5/2023 35,28 35,04 -0,68% 34,20 35,97 35,20 34,84 35,04 1.783 98.057.529
23/5/2023 35,65 35,28 -0,98% 34,83 36,06 35,43 35,13 35,28 2.286 116.249.941
22/5/2023 35,36 35,63 +1,54% 35,15 36,70 35,96 35,63 35,70 2.111 119.545.704
19/5/2023 34,16 35,09 +3,11% 34,01 36,08 35,09 35,01 35,09 2.226 112.247.680
18/5/2023 32,49 34,03 +4,39% 32,47 34,98 33,93 34,03 34,14 2.381 129.691.774
17/5/2023 35,81 32,60 -8,12% 32,10 36,50 33,39 32,58 32,60 4.120 204.180.294
16/5/2023 35,79 35,48 -1,42% 34,51 37,99 36,60 35,48 35,64 2.955 186.150.691
15/5/2023 35,93 35,99 +0,39% 35,80 37,70 36,66 35,99 36,00 3.252 173.442.836
12/5/2023 36,08 35,85 -0,77% 34,51 36,35 35,70 35,85 35,90 2.189 125.553.461
11/5/2023 35,38 36,13 +1,89% 34,50 36,86 36,07 36,00 36,13 2.540 156.139.753
10/5/2023 33,96 35,46 +2,78% 32,93 35,85 34,69 35,40 35,46 2.665 155.304.214
9/5/2023 33,00 34,50 +4,55% 32,10 34,65 33,66 34,45 34,50 2.394 123.854.141
8/5/2023 33,07 33,00 -0,09% 32,72 33,77 33,26 33,00 33,02 2.005 108.075.558
5/5/2023 30,64 33,03 +7,77% 30,64 33,35 32,52 33,00 33,03 2.653 157.820.041
4/5/2023 31,93 30,65 -3,80% 30,42 32,27 31,19 30,65 30,79 2.259 114.299.355
3/5/2023 34,14 31,86 -6,27% 31,07 34,20 32,24 31,86 31,94 3.312 167.280.533
2/5/2023 31,47 33,99 +8,66% 30,97 33,99 32,49 33,90 33,99 4.325 247.435.614
28/4/2023 28,25 31,28 +11,24% 28,24 31,28 30,13 31,27 31,28 3.558 167.241.953
27/4/2023 28,10 28,12 +1,08% 27,35 28,27 27,87 28,10 28,12 1.677 72.104.473
26/4/2023 26,65 27,82 +4,55% 26,51 28,06 27,64 27,82 27,90 1.947 80.886.215
25/4/2023 27,47 26,61 -3,59% 26,45 27,97 27,04 26,61 26,65 1.711 75.351.402
24/4/2023 26,03 27,60 +6,98% 25,25 27,70 26,86 27,56 27,60 2.661 120.089.787
20/4/2023 24,40 25,80 +5,91% 24,35 25,96 25,41 25,67 25,80 1.929 83.457.518
19/4/2023 24,94 24,36 -2,52% 24,11 25,24 24,72 24,36 24,45 1.621 58.624.130
18/4/2023 24,82 24,99 +0,81% 24,50 25,41 24,92 24,99 25,00 1.808 69.132.436
17/4/2023 24,21 24,79 +3,08% 24,01 26,00 25,13 24,72 24,79 2.433 89.995.420
14/4/2023 24,30 24,05 -1,64% 23,02 24,30 23,64 24,05 24,21 1.947 59.264.648
13/4/2023 23,20 24,45 +7,00% 22,72 25,23 24,33 24,45 24,47 2.321 85.264.484
12/4/2023 22,69 22,85 +0,48% 22,64 23,76 23,14 22,85 22,89 1.594 57.263.476
11/4/2023 21,98 22,74 +2,80% 21,98 22,82 22,55 22,70 22,74 1.627 51.918.656
10/4/2023 21,70 22,12 +2,08% 21,45 22,34 21,97 22,09 22,12 1.675 40.827.661
6/4/2023 21,02 21,67 +1,55% 20,96 21,81 21,41 21,67 21,78 1.319 35.658.524
5/4/2023 22,21 21,34 -3,09% 20,88 22,21 21,28 21,32 21,34 1.527 42.166.717
4/4/2023 21,32 22,02 +3,14% 21,20 22,47 22,00 22,02 22,04 1.516 52.340.308
3/4/2023 22,15 21,35 -3,48% 20,82 22,39 21,24 21,21 21,35 1.824 46.621.525
31/3/2023 22,20 22,12 -0,36% 21,76 22,93 22,28 22,12 22,16 1.418 48.641.512
30/3/2023 21,20 22,20 +5,71% 21,15 22,40 21,96 22,00 22,20 1.673 56.838.364
29/3/2023 20,57 21,00 +2,54% 20,22 21,00 20,64 20,85 21,00 986 32.538.383
28/3/2023 20,51 20,48 -0,05% 20,22 20,94 20,61 20,47 20,48 837 25.848.567
27/3/2023 20,64 20,49 +1,04% 20,26 20,94 20,49 20,49 20,56 1.112 29.483.443
24/3/2023 19,38 20,28 +5,35% 19,38 20,98 20,41 20,28 20,39 1.228 43.207.751
23/3/2023 19,74 19,25 -4,09% 19,15 20,41 19,77 19,25 19,42 1.354 38.399.771
22/3/2023 20,73 20,07 -3,51% 19,70 21,09 20,09 19,89 20,07 1.679 44.921.086
21/3/2023 20,84 20,80 -0,10% 20,55 21,13 20,84 20,56 20,80 1.144 29.068.264
20/3/2023 21,51 20,82 -3,88% 20,80 21,88 21,17 20,82 21,03 1.449 43.972.683
17/3/2023 21,96 21,66 -1,50% 21,25 22,18 21,65 21,66 21,68 1.219 37.896.701
16/3/2023 20,89 21,99 +5,27% 20,80 22,43 21,84 21,99 22,07 1.737 53.676.337
15/3/2023 21,04 20,89 -0,33% 20,40 21,04 20,66 20,75 20,90 1.330 38.857.288
14/3/2023 20,17 20,96 +4,33% 20,10 21,40 20,99 20,96 21,16 1.674 51.869.442
13/3/2023 19,99 20,09 +0,20% 19,50 20,43 20,05 20,09 20,10 1.500 40.338.033
10/3/2023 20,69 20,05 -3,09% 19,81 20,90 20,13 20,05 20,09 1.514 46.058.971
9/3/2023 20,15 20,69 +4,81% 20,15 22,57 21,58 20,69 20,72 3.235 126.721.137
8/3/2023 18,69 19,74 +5,28% 18,50 19,88 19,25 19,74 19,81 1.983 47.430.309
7/3/2023 18,71 18,75 +1,24% 18,57 19,45 18,85 18,73 18,75 1.800 42.290.659
6/3/2023 18,50 18,52 +0,65% 18,39 18,77 18,53 18,52 18,60 1.793 39.047.867
3/3/2023 18,45 18,40 +0,22% 18,34 18,83 18,49 18,33 18,40 1.837 41.623.716
2/3/2023 18,90 18,36 -2,96% 18,30 18,94 18,46 18,36 18,51 2.363 56.949.582
1/3/2023 18,95 18,92 -0,37% 18,83 19,42 19,00 18,92 19,00 2.481 68.307.875
28/2/2023 19,50 18,99 -3,11% 18,96 19,80 19,29 18,99 19,00 3.089 76.023.134
27/2/2023 21,20 19,60 -8,41% 19,60 21,20 19,99 19,60 19,80 4.551 117.999.932
24/2/2023 21,50 21,40 -0,51% 21,35 21,74 21,50 21,40 21,45 1.767 43.409.844
23/2/2023 21,88 21,51 -1,74% 21,43 22,00 21,64 21,51 21,57 2.349 60.784.730
22/2/2023 22,70 21,89 -4,45% 21,81 22,86 22,06 21,89 22,00 1.689 47.305.458
17/2/2023 23,05 22,91 -1,08% 22,75 23,26 23,00 22,91 22,98 1.595 43.722.085
16/2/2023 22,74 23,16 +2,03% 22,49 23,70 23,20 23,16 23,18 1.711 50.926.207
15/2/2023 22,37 22,70 +1,79% 21,75 22,70 22,11 22,60 22,70 1.780 46.702.506
14/2/2023 22,18 22,30 +0,90% 22,02 22,78 22,35 22,30 22,40 1.624 43.458.136
13/2/2023 22,00 22,10 -0,67% 21,68 22,59 22,25 22,10 22,12 1.863 46.207.894
10/2/2023 22,50 22,25 -1,68% 21,43 22,69 22,04 21,97 22,25 2.802 74.545.778
9/2/2023 23,20 22,63 -2,29% 22,51 23,29 22,83 22,63 22,69 2.040 52.089.851
8/2/2023 22,39 23,16 +3,90% 21,91 23,64 22,70 23,16 23,27 2.552 71.705.046
7/2/2023 22,96 22,29 -2,92% 22,15 23,10 22,47 22,28 22,37 2.091 52.876.110
6/2/2023 23,46 22,96 -2,88% 22,72 23,61 23,01 22,95 22,99 2.932 67.147.675
3/2/2023 24,35 23,64 -3,51% 23,15 24,60 23,79 23,64 23,65 2.974 79.255.244
2/2/2023 25,30 24,50 -3,16% 24,30 25,90 25,10 24,40 24,50 2.893 90.553.974
1/2/2023 25,80 25,30 -3,29% 25,08 26,45 25,55 25,29 25,30 2.842 80.182.168
31/1/2023 25,01 26,16 +4,64% 24,43 26,70 25,47 26,02 26,16 3.448 99.580.397
30/1/2023 26,50 25,00 -5,62% 25,00 28,50 26,63 24,99 25,00 4.921 156.929.543
27/1/2023 23,96 26,49 +11,54% 23,45 26,49 24,81 26,37 26,49 5.114 150.538.960
26/1/2023 22,80 23,75 +7,47% 22,59 23,86 23,09 23,61 23,75 5.864 160.366.752
25/1/2023 26,10 22,10 +2226,32% 22,10 26,30 24,79 22,10 22,11 3.464 452.410.512
24/1/2023 0,99 0,95 -6,86% 0,92 1,00 0,95 0,94 0,95 5.149 27.607.201
23/1/2023 1,01 1,02 -0,97% 1,00 1,05 1,02 1,02 1,03 8.905 14.047.194

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.