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.

ITUB3F - ITAUUNIBANCO - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,58 28,41 -0,84% 28,41 28,72 28,55 28,41 28,69 945 33.204.008
20/1/2025 28,32 28,65 +1,38% 28,27 28,98 28,54 28,65 29,00 984 30.160.706
17/1/2025 28,21 28,26 +0,68% 28,18 28,51 28,37 28,26 28,50 877 28.391.900
16/1/2025 28,39 28,07 -0,50% 28,04 28,50 28,25 28,07 28,35 919 27.057.322
15/1/2025 27,56 28,21 +3,41% 27,56 28,49 28,00 28,21 28,49 971 32.147.846
14/1/2025 27,43 27,28 +0,48% 27,06 27,48 27,32 27,28 27,48 1.048 29.692.830
13/1/2025 27,40 27,15 +0,18% 27,14 27,58 27,37 27,15 27,47 1.252 33.647.557
10/1/2025 27,40 27,10 -0,40% 27,07 27,80 27,23 27,10 27,35 1.163 31.314.999
9/1/2025 27,42 27,21 -0,48% 27,21 27,58 27,43 27,21 27,60 923 23.380.446
8/1/2025 27,73 27,34 -1,23% 27,25 27,73 27,44 27,34 27,49 1.446 38.491.163
7/1/2025 27,68 27,68 +0,11% 27,66 28,08 27,87 27,68 27,95 1.331 38.175.412
6/1/2025 26,49 27,65 +4,66% 26,45 27,65 27,13 27,41 27,65 1.716 44.885.621
3/1/2025 26,94 26,42 -0,94% 26,35 26,97 26,58 26,42 26,65 2.130 55.088.960
2/1/2025 27,08 26,67 -1,04% 26,57 27,08 26,82 26,67 27,00 2.280 64.340.804
30/12/2024 27,00 26,95 -0,63% 26,95 27,20 27,05 26,95 27,11 1.498 38.491.460
27/12/2024 27,20 27,12 -1,31% 26,97 27,59 27,17 27,05 27,12 1.458 40.316.724
26/12/2024 27,06 27,48 +1,59% 27,02 27,50 27,17 27,29 27,48 1.516 39.870.182
23/12/2024 27,53 27,05 -0,92% 26,98 27,53 27,13 27,05 27,06 2.001 52.813.094
20/12/2024 27,60 27,30 -0,36% 27,30 27,60 27,42 27,30 27,51 1.482 43.911.351
19/12/2024 27,40 27,40 +0,66% 26,97 27,55 27,34 27,24 27,40 1.198 35.296.472
18/12/2024 27,89 27,22 -2,96% 26,92 27,89 27,28 27,03 27,22 1.911 55.644.813
17/12/2024 27,52 28,05 +1,63% 27,51 28,05 27,77 27,69 28,05 1.270 38.525.049
16/12/2024 28,38 27,60 -2,58% 27,55 28,38 27,96 27,60 27,79 2.458 52.313.401
13/12/2024 28,79 28,33 -0,60% 28,20 28,88 28,44 28,20 28,33 1.308 33.678.620
12/12/2024 29,27 28,50 -1,66% 28,46 29,60 28,79 28,50 28,79 1.013 30.693.487
11/12/2024 28,95 28,98 +0,63% 28,69 29,64 29,01 28,98 29,28 878 27.818.820
10/12/2024 28,50 28,80 0,00% 28,50 29,00 28,78 28,80 28,95 924 25.953.719
9/12/2024 28,91 28,80 -0,35% 28,77 29,15 28,93 28,80 28,99 1.459 43.012.189
6/12/2024 29,14 28,90 -0,89% 28,68 29,40 28,93 28,80 28,90 1.419 41.134.449
5/12/2024 28,74 29,16 +2,50% 28,71 29,35 29,06 29,16 29,35 971 30.115.469
4/12/2024 28,31 28,45 +0,32% 28,18 28,77 28,51 28,45 28,62 1.096 31.383.304
3/12/2024 28,44 28,36 +0,71% 28,10 28,48 28,26 28,11 28,36 1.464 46.376.927
2/12/2024 28,39 28,16 -0,25% 28,06 28,45 28,24 28,16 28,32 2.334 60.961.578
29/11/2024 28,72 28,23 -2,62% 28,08 28,78 28,37 28,23 28,55 2.073 61.631.313
28/11/2024 29,25 28,99 -1,26% 28,35 29,33 28,80 28,50 28,99 2.057 57.241.053
27/11/2024 30,19 29,36 -1,71% 29,17 30,19 29,53 29,30 29,36 1.455 41.244.971
26/11/2024 29,46 29,87 +1,39% 29,45 30,36 29,91 29,87 30,32 882 28.111.832
25/11/2024 29,50 29,46 +0,34% 29,41 29,60 29,51 29,46 29,59 1.134 31.916.765
22/11/2024 29,40 29,36 -0,14% 29,36 29,59 29,45 29,36 29,47 1.089 29.656.156
21/11/2024 29,86 29,40 -1,34% 29,40 29,86 29,56 29,40 29,59 1.342 42.498.911
19/11/2024 29,77 29,80 +1,02% 29,49 29,98 29,79 29,80 29,99 887 26.067.734
18/11/2024 29,88 29,50 -1,07% 29,48 30,04 29,69 29,50 29,69 1.650 43.986.279
14/11/2024 30,09 29,82 -0,80% 29,82 30,19 29,98 29,82 30,00 1.530 40.688.387
13/11/2024 30,54 30,06 -0,63% 29,94 30,54 30,09 30,06 30,24 1.201 34.416.120
12/11/2024 30,55 30,25 -0,33% 30,16 30,57 30,36 30,25 30,40 981 30.720.189
11/11/2024 30,43 30,35 -0,07% 30,35 30,64 30,46 30,35 30,49 1.159 35.536.933
8/11/2024 30,81 30,37 -0,43% 30,25 30,81 30,44 30,37 30,54 1.134 33.730.695
7/11/2024 31,56 30,50 -2,40% 30,50 31,65 31,03 30,50 30,86 1.200 37.870.727
6/11/2024 31,41 31,25 -1,64% 30,79 31,58 31,17 31,25 31,55 1.017 35.349.599
5/11/2024 30,63 31,77 +4,96% 30,63 31,77 31,24 31,38 31,77 1.438 44.601.285
4/11/2024 30,36 30,27 +0,73% 30,05 30,54 30,32 30,27 30,49 1.113 34.479.451
1/11/2024 30,05 30,05 -0,36% 30,01 30,37 30,20 30,05 30,13 1.145 35.378.116
31/10/2024 30,48 30,16 -0,46% 30,08 30,57 30,30 30,16 30,17 1.177 28.680.331
30/10/2024 30,72 30,30 -0,49% 30,30 30,72 30,45 30,30 30,50 897 27.186.520
29/10/2024 30,85 30,45 -1,07% 30,42 31,04 30,71 30,45 30,57 796 24.965.596
28/10/2024 30,65 30,78 +1,28% 30,58 31,00 30,83 30,78 30,90 917 31.840.721
25/10/2024 31,00 30,39 -1,84% 30,39 31,00 30,59 30,39 30,55 825 24.643.562
24/10/2024 30,61 30,96 +1,34% 30,46 30,96 30,66 30,85 30,96 583 20.640.303
23/10/2024 30,48 30,55 +0,16% 30,29 30,55 30,42 30,43 30,55 772 23.515.323
22/10/2024 30,29 30,50 +0,53% 30,05 30,50 30,25 30,38 30,50 813 27.794.881
21/10/2024 30,58 30,34 -0,43% 30,23 30,67 30,41 30,34 30,44 954 33.259.493
18/10/2024 30,70 30,47 +0,30% 30,31 30,75 30,48 30,47 30,55 636 20.656.490
17/10/2024 30,36 30,38 +0,33% 30,00 30,74 30,45 30,38 30,59 773 27.747.812
16/10/2024 30,64 30,28 -0,26% 30,24 30,70 30,38 30,27 30,28 865 32.207.230
15/10/2024 30,32 30,36 +0,53% 30,19 30,54 30,38 30,36 30,55 965 32.084.256
14/10/2024 30,17 30,20 +0,07% 30,17 30,41 30,28 30,20 30,26 1.044 28.734.258
11/10/2024 30,50 30,18 -0,26% 30,18 30,50 30,31 30,18 30,32 857 26.825.669
10/10/2024 30,25 30,26 +0,40% 30,17 30,41 30,31 30,26 30,40 743 23.718.522
9/10/2024 30,83 30,14 -1,92% 30,14 30,83 30,39 30,14 30,34 961 30.216.037
8/10/2024 30,52 30,73 +0,26% 30,30 30,95 30,69 30,73 30,91 921 28.317.398
7/10/2024 30,71 30,65 +0,43% 30,34 30,80 30,52 30,60 30,65 1.122 34.207.574
4/10/2024 30,40 30,52 +0,07% 30,05 30,60 30,44 30,52 30,60 1.413 33.376.291
3/10/2024 31,31 30,50 -2,27% 30,31 31,31 30,48 30,36 30,50 1.452 42.623.979
2/10/2024 31,00 31,21 +0,19% 30,96 31,46 31,16 31,20 31,21 1.082 30.370.397
1/10/2024 31,42 31,15 -1,30% 30,77 31,61 31,06 30,90 31,15 1.617 43.937.122
30/9/2024 31,95 31,56 -0,57% 31,55 32,04 31,77 31,56 31,57 1.159 31.800.315
26/9/2024 31,43 31,74 +0,63% 31,43 31,98 31,74 31,74 31,75 728 29.148.722
25/9/2024 31,20 31,54 +0,93% 31,15 31,55 31,31 31,50 31,54 719 22.117.101
24/9/2024 31,35 31,25 +0,61% 30,91 31,64 31,22 31,09 31,25 923 28.329.941
23/9/2024 31,25 31,06 -1,15% 30,87 31,25 31,09 31,06 31,18 1.109 36.220.485
20/9/2024 31,53 31,42 -0,76% 31,13 31,69 31,28 31,28 31,42 1.121 35.641.221
19/9/2024 32,16 31,66 -1,22% 31,66 32,32 31,89 31,66 31,81 1.012 34.528.649
18/9/2024 32,25 32,05 -0,16% 31,87 32,30 32,06 32,02 32,05 915 35.443.554
17/9/2024 32,50 32,10 -0,74% 31,93 32,50 32,14 32,10 32,28 947 31.375.734
16/9/2024 32,35 32,34 +0,68% 32,27 32,63 32,40 32,34 32,63 1.141 33.823.854
13/9/2024 32,48 32,12 -0,19% 31,95 32,56 32,25 32,12 32,40 1.030 33.092.158
12/9/2024 32,62 32,18 -0,40% 32,05 32,62 32,25 32,18 32,32 1.090 33.585.481
11/9/2024 32,60 32,31 -0,49% 32,31 32,66 32,51 32,31 32,48 781 29.779.289
10/9/2024 32,44 32,47 +0,06% 32,23 32,61 32,46 32,47 32,60 927 29.192.011
9/9/2024 32,63 32,45 -0,09% 32,29 32,63 32,48 32,45 32,48 1.118 30.367.805
6/9/2024 32,91 32,48 -0,95% 32,18 32,91 32,35 32,41 32,48 1.234 39.307.532
5/9/2024 32,45 32,79 +0,95% 32,30 32,80 32,52 32,69 32,79 886 29.815.630
4/9/2024 32,20 32,48 +0,87% 32,14 32,82 32,53 32,42 32,48 1.295 37.527.715
3/9/2024 31,87 32,20 +2,06% 31,70 32,20 31,98 32,12 32,20 966 37.490.336
2/9/2024 31,83 31,55 -1,41% 31,55 32,00 31,71 31,55 31,80 1.486 47.644.084
30/8/2024 32,18 32,00 -0,31% 31,58 32,40 31,83 31,80 32,00 1.805 53.725.465
29/8/2024 32,25 32,10 -0,59% 32,05 32,33 32,21 32,10 32,20 668 24.863.438
28/8/2024 31,52 32,29 +1,57% 31,32 32,29 31,84 32,26 32,29 709 27.686.948
27/8/2024 31,59 31,79 +0,82% 31,39 31,79 31,52 31,66 31,79 700 22.396.672
26/8/2024 31,96 31,53 -0,35% 31,45 32,03 31,60 31,53 31,66 993 33.194.650
23/8/2024 31,78 31,64 -0,57% 31,56 31,96 31,76 31,64 31,77 1.007 32.071.722
22/8/2024 31,97 31,82 -1,33% 31,37 32,00 31,57 31,70 31,82 997 35.039.409
21/8/2024 32,29 32,25 +0,12% 31,94 32,30 32,11 32,13 32,25 988 36.215.001
20/8/2024 32,19 32,21 +0,50% 31,77 32,30 32,04 32,21 32,30 908 33.036.527
19/8/2024 31,65 32,05 +1,36% 31,59 32,10 31,80 32,05 32,10 1.031 40.903.407
16/8/2024 31,83 31,62 -0,94% 31,52 32,17 31,86 31,56 31,62 1.049 42.965.562
15/8/2024 31,45 31,92 +1,49% 31,31 31,92 31,66 31,80 31,92 1.214 35.632.153
14/8/2024 30,58 31,45 +3,32% 30,58 31,49 31,20 31,38 31,45 966 35.827.717
13/8/2024 29,90 30,44 +1,64% 29,64 30,65 30,31 30,44 30,65 1.015 32.300.789
12/8/2024 29,66 29,95 +1,35% 29,66 29,95 29,84 29,86 29,95 921 27.184.474
9/8/2024 29,33 29,55 +1,79% 29,06 29,70 29,46 29,55 29,68 866 28.827.547
8/8/2024 29,16 29,03 +0,07% 28,99 29,43 29,21 29,03 29,10 810 24.979.230
7/8/2024 29,22 29,01 +0,59% 28,61 29,40 28,90 29,01 29,08 1.234 45.054.961
6/8/2024 28,46 28,84 +2,38% 28,27 29,18 28,81 28,84 28,93 1.117 30.680.950
5/8/2024 28,29 28,17 -0,84% 27,72 28,31 28,12 28,17 28,35 1.487 43.386.306
2/8/2024 28,61 28,41 -0,84% 28,22 28,83 28,40 28,32 28,41 1.384 39.511.852
1/8/2024 29,35 28,65 -2,35% 28,55 29,35 28,85 28,64 28,71 1.237 35.781.483
31/7/2024 29,52 29,34 -0,58% 29,13 29,64 29,32 29,15 29,34 989 29.581.285
30/7/2024 29,55 29,51 -0,03% 29,26 29,63 29,41 29,50 29,51 702 19.452.716
29/7/2024 29,33 29,52 +0,72% 29,24 29,63 29,48 29,52 29,60 811 27.399.744
26/7/2024 29,39 29,31 +0,93% 29,04 29,42 29,19 29,31 29,40 763 24.649.667
25/7/2024 29,42 29,04 -0,85% 29,03 29,42 29,20 29,04 29,20 713 25.200.074
24/7/2024 29,24 29,29 +0,51% 29,14 29,44 29,32 29,29 29,32 618 21.232.938
23/7/2024 29,34 29,14 -0,72% 29,14 29,49 29,35 29,14 29,34 757 24.115.311
22/7/2024 29,36 29,35 -0,51% 29,22 29,55 29,39 29,35 29,40 937 27.903.961
19/7/2024 29,16 29,50 +1,37% 29,00 29,55 29,42 29,45 29,50 615 23.030.663
18/7/2024 29,34 29,10 -0,55% 28,98 29,34 29,08 29,07 29,10 761 24.637.707
17/7/2024 28,90 29,26 +1,25% 28,73 29,29 29,07 29,26 29,28 803 28.298.064
16/7/2024 28,73 28,90 +0,84% 28,71 28,96 28,84 28,85 28,90 897 30.576.225
15/7/2024 28,79 28,66 -0,66% 28,66 28,89 28,75 28,66 28,77 1.098 33.809.611
12/7/2024 28,83 28,85 +0,03% 28,57 28,85 28,68 28,80 28,85 871 27.627.956
11/7/2024 28,62 28,84 +0,35% 28,59 28,85 28,72 28,84 28,86 785 26.942.971
10/7/2024 28,61 28,74 +0,91% 28,49 28,85 28,68 28,70 28,74 1.141 30.738.661
9/7/2024 28,36 28,48 +0,64% 28,05 28,48 28,28 28,38 28,48 801 25.269.691
8/7/2024 28,27 28,30 +0,32% 28,12 28,41 28,25 28,23 28,30 1.086 34.322.884
5/7/2024 28,50 28,21 -0,84% 28,16 28,76 28,31 28,21 28,41 1.102 34.710.686
4/7/2024 28,46 28,45 +0,11% 28,36 28,64 28,48 28,44 28,45 797 24.725.759
3/7/2024 28,14 28,42 +1,21% 28,13 28,66 28,47 28,42 28,51 994 30.538.053
2/7/2024 27,91 28,08 +0,83% 27,83 28,14 28,04 28,08 28,14 1.054 33.248.380
1/7/2024 28,07 27,85 -0,29% 27,83 28,24 28,01 27,85 27,87 1.420 45.836.702
28/6/2024 28,15 27,93 -0,89% 27,69 28,24 27,85 27,93 27,94 1.547 43.574.112
27/6/2024 28,30 28,18 +0,61% 27,93 28,45 28,09 28,08 28,18 721 21.913.070
26/6/2024 28,27 28,01 -0,11% 27,58 28,27 27,88 28,01 28,15 1.001 29.567.334
25/6/2024 28,25 28,04 -0,74% 27,90 28,45 28,22 28,04 28,33 886 31.370.385
24/6/2024 28,10 28,25 +1,04% 28,00 28,65 28,36 28,25 28,29 950 35.028.692
21/6/2024 27,66 27,96 +0,58% 27,52 27,96 27,78 27,85 27,96 851 28.560.775
20/6/2024 27,99 27,80 -0,54% 27,70 28,17 27,88 27,80 27,84 870 29.347.512
19/6/2024 27,80 27,95 +0,65% 27,47 27,96 27,70 27,78 27,95 783 25.793.874
18/6/2024 27,80 27,77 +0,40% 27,56 27,99 27,77 27,77 27,80 979 29.320.776
17/6/2024 27,14 27,66 +1,47% 27,14 27,80 27,53 27,66 27,74 1.026 29.923.897
14/6/2024 27,23 27,26 +0,29% 26,94 27,43 27,06 27,15 27,26 1.191 35.976.009
13/6/2024 27,47 27,18 -0,44% 27,18 27,60 27,30 27,18 27,26 868 26.451.095
12/6/2024 27,57 27,30 -0,91% 27,04 27,60 27,30 27,30 27,40 822 29.165.784
11/6/2024 27,07 27,55 +2,00% 27,01 27,57 27,40 27,51 27,55 817 27.256.109
10/6/2024 27,32 27,01 -0,70% 26,88 27,43 27,06 27,01 27,12 1.576 46.001.630
7/6/2024 27,73 27,20 -1,48% 27,20 27,79 27,39 27,20 27,25 1.184 36.158.329
6/6/2024 27,25 27,61 +1,40% 27,24 27,76 27,61 27,61 27,72 850 24.816.991
5/6/2024 27,46 27,23 -1,13% 27,04 27,46 27,20 27,19 27,23 1.168 31.079.534
4/6/2024 27,30 27,54 +1,25% 27,05 27,55 27,31 27,45 27,54 1.026 29.196.385
3/6/2024 27,01 27,20 +1,12% 26,90 27,35 27,11 27,20 27,38 1.266 39.168.937
31/5/2024 27,27 26,90 -0,92% 26,90 27,27 27,01 26,90 26,95 1.495 40.465.909
29/5/2024 27,40 27,15 -0,26% 26,84 27,40 27,04 27,15 27,21 1.258 37.660.632
28/5/2024 27,56 27,22 -0,33% 27,22 27,66 27,44 27,22 27,32 969 31.020.507
27/5/2024 27,48 27,31 -0,40% 27,24 27,50 27,35 27,31 27,45 1.353 37.443.146
24/5/2024 27,74 27,42 -1,15% 27,39 27,82 27,56 27,42 27,55 1.079 32.707.825
23/5/2024 27,97 27,74 -0,64% 27,55 28,01 27,68 27,70 27,74 1.163 33.310.376
22/5/2024 28,44 27,92 -1,83% 27,80 28,53 28,01 27,89 28,01 1.496 39.441.439
21/5/2024 28,55 28,44 -0,94% 28,38 28,71 28,50 28,44 28,53 970 31.899.211
20/5/2024 28,57 28,71 +0,70% 28,51 28,87 28,71 28,70 28,74 1.051 31.307.245
17/5/2024 28,63 28,51 -0,18% 28,51 28,80 28,68 28,51 28,73 924 25.796.615
16/5/2024 28,73 28,56 -0,52% 28,51 28,91 28,71 28,56 28,62 876 26.862.758
15/5/2024 28,85 28,71 -0,35% 28,63 28,89 28,74 28,71 28,82 1.001 30.152.745
14/5/2024 28,58 28,81 +1,62% 28,28 28,92 28,72 28,74 28,81 735 27.053.469
13/5/2024 28,25 28,35 +0,57% 28,23 28,54 28,37 28,35 28,48 868 26.563.843
10/5/2024 28,08 28,19 +0,79% 27,92 28,49 28,28 28,19 28,31 823 29.558.407
9/5/2024 28,85 27,97 -2,85% 27,91 28,85 28,11 27,97 28,02 1.540 42.110.996
8/5/2024 28,62 28,79 +1,23% 28,29 28,90 28,71 28,79 28,86 1.153 33.018.840
7/5/2024 28,26 28,44 +0,96% 28,08 28,77 28,54 28,44 28,77 1.294 37.852.303
6/5/2024 28,02 28,17 +0,61% 27,85 28,31 28,05 28,15 28,17 1.097 30.852.844
3/5/2024 27,85 28,00 +0,90% 27,85 28,21 28,05 28,00 28,01 875 28.465.261
2/5/2024 27,56 27,75 +0,91% 27,38 28,77 27,60 27,73 27,75 1.120 36.592.991
30/4/2024 27,89 27,50 -1,26% 27,31 28,00 27,58 27,37 27,50 1.353 38.282.949
29/4/2024 28,15 27,85 -0,92% 27,57 28,24 27,83 27,80 27,85 1.193 29.132.942
26/4/2024 27,63 28,11 +2,40% 27,62 28,30 27,94 28,09 28,11 723 25.287.471
25/4/2024 27,74 27,45 -0,72% 27,38 27,77 27,59 27,43 27,45 775 26.607.148
24/4/2024 27,79 27,65 +0,25% 27,50 27,94 27,70 27,65 27,75 757 25.452.243
23/4/2024 27,40 27,58 +1,17% 27,22 28,04 27,75 27,58 27,71 854 26.723.852
22/4/2024 27,43 27,26 -0,44% 27,26 27,59 27,39 27,26 27,48 1.119 30.819.079
19/4/2024 27,54 27,38 -0,51% 27,38 27,81 27,58 27,38 27,45 807 23.736.987
18/4/2024 27,50 27,52 -0,18% 27,37 27,95 27,56 27,50 27,52 753 21.531.775
17/4/2024 27,79 27,57 -0,22% 27,33 27,79 27,48 27,57 27,63 1.052 31.586.398
16/4/2024 27,78 27,63 -0,40% 27,36 27,78 27,51 27,54 27,63 1.325 39.918.794
15/4/2024 28,22 27,74 -2,08% 27,70 28,30 27,98 27,74 27,90 1.711 48.014.087
12/4/2024 28,43 28,33 -0,07% 28,10 28,74 28,23 28,31 28,33 1.150 33.298.349
11/4/2024 28,50 28,35 -0,53% 28,26 28,67 28,37 28,35 28,46 992 29.045.746
10/4/2024 29,10 28,50 -1,45% 28,43 29,10 28,69 28,50 28,60 1.287 37.246.443
9/4/2024 28,82 28,92 +0,63% 28,82 29,09 28,98 28,92 29,06 843 23.545.668
8/4/2024 28,52 28,74 +1,09% 28,52 29,08 28,85 28,74 28,92 1.126 35.407.028
5/4/2024 28,55 28,43 +0,11% 28,35 28,67 28,49 28,43 28,50 1.195 35.493.055
4/4/2024 28,80 28,40 -0,73% 28,38 29,15 28,71 28,40 28,49 1.209 39.635.258
3/4/2024 28,98 28,61 -0,83% 28,61 29,03 28,81 28,61 28,91 1.149 35.154.853
2/4/2024 29,18 28,85 -0,65% 28,73 29,19 28,88 28,85 29,19 1.336 40.927.350
1/4/2024 30,00 29,04 -3,20% 28,97 30,00 29,35 29,03 29,04 1.867 57.388.359
28/3/2024 29,98 30,00 +0,03% 29,58 30,00 29,78 29,95 30,00 1.054 30.657.327
27/3/2024 29,61 29,99 +1,76% 29,27 29,99 29,55 29,86 29,99 821 26.492.702
26/3/2024 28,92 29,47 +1,55% 28,92 29,64 29,28 29,47 29,55 752 25.984.735
25/3/2024 29,10 29,02 -0,27% 28,93 29,21 29,03 28,99 29,02 1.183 38.355.809
22/3/2024 29,63 29,10 -1,42% 29,00 29,63 29,12 29,09 29,10 1.068 31.604.639
21/3/2024 29,95 29,52 -0,71% 29,47 29,97 29,65 29,52 29,57 1.051 32.080.934
20/3/2024 29,88 29,73 +0,30% 29,64 29,93 29,76 29,73 29,93 911 33.450.500
19/3/2024 29,78 29,64 +0,03% 29,64 29,87 29,72 29,64 29,74 859 27.094.318
18/3/2024 29,64 29,63 -0,90% 29,53 30,06 29,68 29,63 29,72 1.121 36.656.186
15/3/2024 29,94 29,90 -0,10% 29,74 29,97 29,83 29,80 29,92 1.077 36.426.900
14/3/2024 29,78 29,93 +0,34% 29,73 29,98 29,84 29,87 29,93 832 26.810.194
13/3/2024 29,65 29,83 +0,57% 29,49 30,00 29,75 29,83 30,00 858 29.125.846
12/3/2024 29,64 29,66 +0,71% 29,46 29,75 29,58 29,64 29,66 933 33.521.630
11/3/2024 29,57 29,45 -0,34% 29,42 29,66 29,53 29,44 29,45 1.401 43.572.958
8/3/2024 29,35 29,55 +1,16% 29,18 29,74 29,56 0,00 0,00 1.627 52.429.922
7/3/2024 29,65 29,21 -1,48% 29,19 29,85 29,43 29,21 29,39 1.049 32.621.199
6/3/2024 29,25 29,65 +1,72% 29,25 29,77 29,53 29,65 29,72 962 31.916.094
5/3/2024 29,29 29,15 -0,31% 29,09 29,51 29,28 29,15 29,30 1.147 35.698.299
4/3/2024 29,60 29,24 -1,25% 29,24 29,66 29,45 29,24 29,33 1.299 35.732.912
1/3/2024 29,31 29,61 +1,33% 29,28 29,63 29,50 29,55 29,61 1.080 36.934.338
29/2/2024 30,13 29,22 -2,83% 29,15 30,15 29,44 29,22 29,42 1.514 45.694.204
28/2/2024 30,00 30,07 +1,04% 29,80 30,20 29,98 30,07 30,20 786 25.744.116
27/2/2024 29,68 29,76 +0,74% 29,62 29,99 29,84 29,76 29,98 784 25.048.278
26/2/2024 29,65 29,54 -0,71% 29,46 29,79 29,62 29,54 29,75 1.008 31.556.952
23/2/2024 29,64 29,75 +0,51% 29,42 29,89 29,62 0,00 0,00 1.044 36.909.416
22/2/2024 29,65 29,60 -3,74% 29,47 29,90 29,66 29,59 29,60 1.107 45.639.621
21/2/2024 30,88 30,75 +0,49% 30,65 31,03 30,80 30,75 30,85 1.353 64.367.972
20/2/2024 30,00 30,60 +2,17% 29,99 30,92 30,53 30,60 30,72 1.390 56.755.626
19/2/2024 29,73 29,95 +0,84% 29,67 30,00 29,85 29,98 30,00 1.316 44.658.074
16/2/2024 29,60 29,70 +0,88% 29,42 29,80 29,58 29,70 29,73 1.093 37.484.330
15/2/2024 29,28 29,44 +0,55% 29,21 29,58 29,37 29,44 29,59 1.191 38.140.923
14/2/2024 29,34 29,28 +0,07% 29,02 29,37 29,18 29,25 29,28 1.037 31.705.427
9/2/2024 28,98 29,26 +1,25% 28,93 29,50 29,22 0,00 0,00 992 31.841.803
8/2/2024 29,27 28,90 -1,83% 28,87 29,48 29,14 28,90 28,91 1.017 29.079.322
7/2/2024 29,56 29,44 +2,05% 28,98 29,67 29,32 29,35 29,44 1.645 49.274.228
6/2/2024 28,50 28,85 +2,12% 28,35 29,70 28,96 28,85 29,70 1.485 55.509.618
5/2/2024 27,95 28,25 +1,40% 27,90 28,50 28,15 28,25 28,50 919 28.429.216
2/2/2024 28,12 27,86 -0,29% 27,58 28,12 27,79 27,85 28,00 755 23.054.189
1/2/2024 27,89 27,94 -0,85% 27,66 28,10 27,90 27,94 28,10 791 24.178.333
31/1/2024 27,74 28,18 +0,97% 27,74 28,29 28,06 28,05 28,18 704 23.247.218
30/1/2024 27,95 27,91 -0,14% 27,73 28,13 27,90 27,74 27,91 665 22.933.516
29/1/2024 28,02 27,95 +0,61% 27,79 28,10 27,95 27,95 28,10 687 20.720.863
26/1/2024 27,74 27,78 +0,14% 27,65 28,16 28,00 27,78 28,09 583 18.969.353
25/1/2024 27,98 27,74 -0,93% 27,68 28,01 27,79 27,74 27,85 738 19.728.851
24/1/2024 27,80 28,00 +1,30% 27,74 28,16 27,89 27,80 28,00 685 22.860.683
23/1/2024 27,71 27,64 +0,25% 27,52 27,90 27,68 27,64 27,80 764 25.852.286
22/1/2024 28,00 27,57 -1,43% 27,40 28,17 27,83 27,56 27,73 987 28.904.325
19/1/2024 27,78 27,97 +0,14% 27,73 28,18 27,92 27,97 28,14 786 24.423.637
18/1/2024 27,92 27,93 +0,07% 27,72 28,10 27,83 27,88 27,93 769 24.963.386
17/1/2024 28,05 27,91 -0,50% 27,90 28,07 27,97 27,91 28,05 722 21.504.177
16/1/2024 28,50 28,05 -1,51% 28,03 28,50 28,22 28,05 28,19 775 23.150.231
15/1/2024 28,30 28,48 +1,21% 28,10 28,48 28,27 28,35 28,48 962 24.029.868
12/1/2024 28,26 28,14 -0,25% 27,92 28,34 28,18 28,13 28,23 668 19.842.320
11/1/2024 28,30 28,21 -0,07% 28,14 28,48 28,27 28,21 28,29 663 21.080.336
10/1/2024 28,20 28,23 +0,11% 28,10 28,44 28,30 28,23 28,37 710 24.239.151
9/1/2024 28,32 28,20 -0,14% 27,92 28,32 28,14 28,20 28,30 780 21.953.660
8/1/2024 28,47 28,24 -0,35% 28,23 28,53 28,36 28,24 28,37 1.010 30.797.361
5/1/2024 27,93 28,34 +1,40% 27,88 28,65 28,36 28,34 28,66 924 30.589.770
4/1/2024 28,43 27,95 -2,07% 27,93 28,45 28,11 27,95 28,07 933 28.952.060
3/1/2024 28,56 28,54 -0,21% 28,32 28,63 28,45 28,38 28,51 975 30.137.795
2/1/2024 28,73 28,60 -0,73% 28,31 28,73 28,52 28,39 28,60 1.403 44.689.124
28/12/2023 28,88 28,81 +0,10% 28,62 28,99 28,76 28,81 28,95 909 29.411.614
27/12/2023 28,64 28,78 +1,23% 28,57 28,89 28,75 28,71 28,78 670 21.604.730
26/12/2023 28,31 28,43 +0,53% 28,30 28,69 28,46 28,43 28,69 823 25.537.270
22/12/2023 28,12 28,28 +0,82% 28,07 28,67 28,37 28,28 28,47 843 23.862.079
21/12/2023 28,42 28,05 -0,14% 27,86 28,42 28,02 28,03 28,06 678 19.188.760
20/12/2023 28,13 28,09 +0,32% 27,91 28,16 28,03 27,98 28,09 723 21.227.500
19/12/2023 28,20 28,00 -0,14% 28,00 28,52 28,30 28,00 28,29 829 25.876.675
18/12/2023 27,95 28,04 +0,50% 27,94 28,24 28,07 28,04 28,14 824 26.964.802
15/12/2023 28,12 27,90 -1,34% 27,90 28,39 28,13 27,90 28,05 914 28.392.373
14/12/2023 27,83 28,28 +1,62% 27,83 28,39 28,15 28,12 28,28 946 31.212.956
13/12/2023 27,11 27,83 +2,39% 26,96 28,08 27,57 27,83 27,98 776 25.740.823
12/12/2023 27,09 27,18 +0,89% 26,83 27,18 27,05 27,13 27,18 780 17.473.467
11/12/2023 27,18 26,94 -1,21% 26,94 27,27 27,12 26,94 27,18 802 22.655.443
8/12/2023 26,97 27,27 +1,75% 26,75 27,41 27,11 27,27 27,34 631 20.874.137
7/12/2023 26,79 26,80 +0,75% 26,50 26,91 26,67 26,80 26,88 849 19.007.366
6/12/2023 27,31 26,60 -2,60% 26,60 27,47 27,05 26,60 27,11 758 24.461.755
5/12/2023 27,07 27,31 +1,90% 26,97 27,38 27,25 27,28 27,40 734 24.277.196
4/12/2023 26,97 26,80 -0,37% 26,71 27,15 26,92 26,80 27,05 996 24.951.550
1/12/2023 26,75 26,90 -0,15% 26,62 26,94 26,76 26,85 26,90 872 24.230.435
30/11/2023 26,49 26,94 +1,16% 26,40 27,00 26,71 26,94 27,00 644 22.399.138
29/11/2023 26,24 26,63 +1,72% 26,23 26,78 26,59 26,30 26,63 823 19.554.973
28/11/2023 26,16 26,18 +0,27% 26,03 26,34 26,21 26,18 26,35 569 15.787.014
27/11/2023 26,17 26,11 -0,38% 26,00 26,32 26,13 26,10 26,19 595 17.658.109
24/11/2023 26,20 26,21 +0,38% 25,93 26,21 26,05 26,05 26,21 528 17.756.727
23/11/2023 26,00 26,11 +0,27% 25,80 26,20 26,06 26,11 26,15 752 18.301.904
22/11/2023 25,87 26,04 +1,72% 25,76 26,12 26,00 25,88 26,04 724 21.908.087
21/11/2023 25,79 25,60 -0,74% 25,60 25,93 25,78 25,60 25,73 681 19.806.838
20/11/2023 25,71 25,79 +1,54% 25,50 25,95 25,76 25,79 25,88 632 18.237.676
17/11/2023 25,57 25,40 -0,86% 25,40 25,76 25,62 25,40 25,72 676 20.175.549
16/11/2023 25,20 25,62 +1,30% 25,20 25,75 25,47 25,49 25,62 1.698 27.750.864
14/11/2023 25,02 25,29 +5,38% 24,77 25,40 25,16 25,07 25,29 751 20.856.623
13/11/2023 25,06 24,00 -4,31% 24,00 25,06 24,85 24,00 25,03 840 21.813.463
10/11/2023 24,83 25,08 +1,42% 24,83 25,24 25,07 25,08 25,20 789 21.187.864
9/11/2023 24,78 24,73 -0,16% 24,48 24,96 24,76 24,73 24,89 642 17.396.250
8/11/2023 24,55 24,77 +0,28% 24,45 24,89 24,69 24,66 24,77 741 15.258.751
7/11/2023 23,92 24,70 +3,17% 23,81 24,70 24,42 24,46 24,70 909 23.542.371
6/11/2023 23,57 23,94 +0,21% 23,57 23,97 23,83 23,86 23,94 857 20.269.601
3/11/2023 23,40 23,89 +2,71% 23,35 23,94 23,75 23,89 23,90 721 21.005.890
1/11/2023 22,83 23,26 +2,20% 22,76 23,34 23,12 23,21 23,32 706 18.422.666
31/10/2023 23,08 22,76 -0,70% 22,74 23,12 22,90 22,76 22,89 790 16.571.994
30/10/2023 23,33 22,92 -0,65% 22,92 23,35 23,12 22,92 23,18 603 15.483.457
27/10/2023 23,57 23,07 -2,16% 23,07 23,63 23,37 23,07 23,32 565 14.314.281
26/10/2023 23,11 23,58 +3,01% 22,95 23,59 23,33 23,44 23,58 517 12.104.798
25/10/2023 23,00 22,89 0,00% 22,89 23,63 23,08 22,85 22,89 785 15.157.319
24/10/2023 23,08 22,89 -0,69% 22,82 23,29 23,00 22,89 23,04 1.175 15.967.281
23/10/2023 23,09 23,05 -0,22% 22,90 23,24 23,10 23,05 23,11 624 13.714.515
20/10/2023 23,13 23,10 -0,94% 22,87 23,25 23,01 22,96 23,10 553 14.095.186
19/10/2023 23,17 23,32 +1,08% 22,87 23,40 23,16 23,13 23,32 523 14.226.392
18/10/2023 23,40 23,07 -1,49% 22,88 23,43 23,08 22,92 23,07 834 18.406.027
17/10/2023 23,47 23,42 -0,93% 23,24 23,53 23,41 23,42 23,43 690 17.712.915
16/10/2023 23,62 23,64 -0,21% 23,42 23,77 23,54 23,51 23,64 865 17.896.019
13/10/2023 23,71 23,69 -0,63% 23,48 23,85 23,69 23,65 23,70 1.251 18.239.319
11/10/2023 23,60 23,84 +1,02% 23,54 23,84 23,67 23,63 23,84 582 14.355.403
10/10/2023 23,42 23,60 +1,37% 23,42 23,79 23,56 23,60 23,65 736 17.913.241
9/10/2023 23,60 23,28 -1,19% 23,27 23,60 23,40 23,28 23,50 803 20.140.974
6/10/2023 23,40 23,56 +1,90% 22,99 23,83 23,53 23,56 23,82 797 20.386.094
5/10/2023 23,00 23,12 +0,17% 22,96 23,50 23,22 23,12 23,46 715 18.534.139
4/10/2023 22,62 23,08 +1,63% 22,62 23,09 22,87 22,98 23,08 624 15.646.662
3/10/2023 22,89 22,71 -0,57% 22,54 22,89 22,71 22,65 22,71 943 21.772.469
2/10/2023 23,04 22,84 -0,44% 22,67 23,04 22,82 22,84 22,85 1.015 24.808.005
29/9/2023 23,15 22,94 -0,48% 22,93 23,28 23,03 22,94 23,13 821 17.408.360
28/9/2023 22,67 23,05 +2,76% 22,52 23,17 22,84 23,05 23,16 620 18.259.897
27/9/2023 22,71 22,43 -1,54% 22,43 22,89 22,66 22,43 22,70 766 18.574.130
26/9/2023 22,97 22,78 -0,96% 22,64 22,97 22,78 22,64 22,78 863 19.072.371
25/9/2023 22,94 23,00 +0,83% 22,83 23,04 22,95 22,96 23,00 763 17.406.135
22/9/2023 23,12 22,81 -1,47% 22,81 23,27 23,01 22,81 23,05 777 17.814.883
21/9/2023 23,57 23,15 -1,78% 23,01 23,60 23,23 23,15 23,16 904 21.237.373
20/9/2023 23,44 23,57 +0,17% 23,44 23,77 23,63 23,57 23,65 750 18.334.801
19/9/2023 23,42 23,53 -0,84% 23,32 23,61 23,41 23,39 23,53 778 18.115.032
18/9/2023 23,70 23,73 +1,15% 23,52 23,80 23,69 23,63 23,73 1.048 26.627.169
15/9/2023 23,57 23,46 -0,26% 23,43 23,80 23,57 23,46 23,50 851 22.431.449
14/9/2023 23,61 23,52 -0,34% 23,28 23,69 23,47 23,50 23,52 777 18.389.601
13/9/2023 23,35 23,60 +1,24% 23,31 23,75 23,58 23,50 23,60 669 15.988.837
12/9/2023 23,19 23,31 +0,34% 23,19 23,45 23,34 23,30 23,31 820 19.871.685
11/9/2023 22,86 23,23 +1,80% 22,86 23,33 23,08 23,23 23,31 876 18.239.913
8/9/2023 22,82 22,82 -0,31% 22,70 23,09 22,87 22,82 22,87 1.039 22.074.150
6/9/2023 22,99 22,89 -0,78% 22,69 23,12 22,85 22,80 22,89 1.184 23.606.866
5/9/2023 23,34 23,07 -0,86% 23,00 23,37 23,17 23,01 23,07 1.021 23.106.328
4/9/2023 23,58 23,27 -0,73% 23,22 23,59 23,34 23,27 23,50 1.113 23.076.215
1/9/2023 23,32 23,44 -0,42% 23,27 23,68 23,51 23,44 23,59 891 20.365.230
31/8/2023 23,62 23,54 +0,17% 23,17 23,88 23,35 23,34 23,54 794 17.965.338
30/8/2023 23,97 23,50 -1,96% 23,50 24,17 23,75 23,50 23,60 877 17.955.173
29/8/2023 23,85 23,97 +0,71% 23,85 24,39 24,16 23,96 23,97 819 22.187.616
28/8/2023 23,20 23,80 +2,15% 23,00 23,81 23,23 23,80 23,81 1.002 20.436.259
25/8/2023 23,40 23,30 0,00% 23,00 23,42 23,17 23,15 23,30 1.240 26.330.055
24/8/2023 23,70 23,30 -1,31% 23,30 23,77 23,46 23,30 23,32 626 14.355.859
23/8/2023 23,63 23,61 -0,17% 23,42 23,81 23,64 23,61 23,80 593 16.042.907
22/8/2023 23,40 23,65 +1,94% 23,15 23,65 23,35 23,55 23,65 538 14.728.518
21/8/2023 23,42 23,20 -1,65% 22,97 23,50 23,23 23,19 23,20 980 21.767.530
18/8/2023 23,25 23,59 +1,51% 23,15 23,65 23,36 23,45 23,63 747 18.172.275
17/8/2023 23,51 23,24 -0,26% 23,21 23,52 23,31 23,22 23,27 746 20.036.193
16/8/2023 23,46 23,30 -0,60% 23,25 23,68 23,45 23,30 23,52 831 19.728.916
15/8/2023 23,52 23,44 -0,34% 23,31 23,71 23,44 23,43 23,44 902 23.168.271
14/8/2023 23,68 23,52 -1,42% 23,49 23,83 23,64 23,51 23,65 983 22.944.653
11/8/2023 23,85 23,86 +0,42% 23,67 24,04 23,84 23,73 23,87 699 16.842.359
10/8/2023 23,87 23,76 +0,85% 23,75 24,12 23,98 23,76 23,89 735 16.242.177
9/8/2023 24,08 23,56 -3,05% 23,50 24,33 23,74 23,56 23,85 1.209 27.790.875
8/8/2023 24,34 24,30 -0,25% 23,80 24,49 24,09 24,10 24,30 1.029 27.454.495
7/8/2023 24,35 24,36 -0,12% 24,25 24,62 24,32 24,30 24,36 825 20.591.342
4/8/2023 24,63 24,39 -0,45% 24,18 24,83 24,54 24,25 24,39 858 23.189.658
3/8/2023 24,78 24,50 -1,92% 24,50 25,10 24,83 24,50 24,71 735 19.215.059
2/8/2023 24,72 24,98 +0,52% 24,55 24,98 24,72 24,86 24,98 734 19.903.464
1/8/2023 24,72 24,85 +0,08% 24,40 24,85 24,58 24,80 24,85 971 23.488.302
31/7/2023 24,92 24,83 +0,65% 24,64 25,04 24,81 24,65 24,83 869 21.890.474
28/7/2023 24,49 24,67 -0,24% 24,49 24,84 24,66 24,67 24,73 566 14.896.202
27/7/2023 24,94 24,73 -0,88% 24,50 25,00 24,68 24,70 24,73 640 15.719.530
26/7/2023 24,93 24,95 -0,12% 24,70 25,03 24,83 24,84 25,00 1.494 18.281.475
25/7/2023 24,92 24,98 +1,05% 24,72 25,24 24,93 24,92 24,98 708 19.131.414
24/7/2023 25,10 24,72 -2,49% 24,72 25,43 25,07 24,72 24,89 865 24.948.287
21/7/2023 24,82 25,35 +2,67% 24,74 25,38 25,22 25,26 25,38 686 19.220.529
20/7/2023 24,51 24,69 +0,28% 24,28 24,86 24,62 24,68 24,95 549 15.725.122
19/7/2023 24,69 24,62 +0,37% 24,38 24,79 24,54 24,50 24,62 611 14.359.811
18/7/2023 24,98 24,53 -0,81% 24,53 24,98 24,78 24,53 24,74 1.648 22.043.818
17/7/2023 24,50 24,73 +1,39% 24,33 24,90 24,66 24,73 24,90 799 19.483.991
14/7/2023 24,86 24,39 -1,77% 24,36 24,96 24,61 24,39 24,50 836 20.053.054
13/7/2023 24,51 24,83 +1,18% 24,51 24,91 24,77 24,64 24,83 556 14.523.611
12/7/2023 24,74 24,54 -1,05% 24,50 24,90 24,65 24,54 24,55 647 16.485.352
11/7/2023 25,05 24,80 -1,16% 24,40 25,06 24,63 24,66 24,80 743 18.726.548
10/7/2023 25,25 25,09 -0,32% 25,01 25,32 25,19 25,09 25,16 792 21.262.381
7/7/2023 24,98 25,17 +1,12% 24,90 25,53 25,29 25,17 25,24 722 21.842.895
6/7/2023 24,98 24,89 +0,08% 24,77 24,98 24,86 24,90 24,93 685 16.993.645
5/7/2023 24,76 24,87 +0,65% 24,67 25,24 25,00 24,87 25,07 855 26.364.008
4/7/2023 24,97 24,71 -1,16% 24,52 24,98 24,86 24,71 24,90 773 20.131.289
3/7/2023 24,66 25,00 +1,42% 24,45 25,00 24,71 24,84 25,00 1.031 27.482.143
30/6/2023 24,61 24,65 +0,04% 24,54 24,94 24,69 24,52 24,65 730 20.127.246
29/6/2023 24,42 24,64 +1,69% 24,29 24,64 24,48 24,46 24,64 582 13.726.439
28/6/2023 24,45 24,23 -0,33% 24,18 24,47 24,31 24,21 24,23 602 15.521.748
27/6/2023 24,76 24,31 -1,58% 24,21 24,82 24,44 24,31 24,52 672 20.364.103
26/6/2023 24,69 24,70 0,00% 24,55 24,93 24,73 24,70 24,75 815 19.653.325
23/6/2023 24,51 24,70 -0,28% 24,51 24,84 24,71 24,67 24,71 671 17.465.934
22/6/2023 24,77 24,77 +0,24% 24,54 24,84 24,68 24,65 24,77 655 18.172.288
21/6/2023 24,70 24,71 +0,94% 24,58 25,02 24,87 24,71 24,84 841 29.184.101
20/6/2023 24,50 24,48 -0,93% 24,29 24,74 24,54 24,48 24,74 778 22.683.337
19/6/2023 24,39 24,71 +0,08% 24,39 24,93 24,77 24,71 24,72 947 25.391.234
16/6/2023 24,46 24,69 +1,31% 24,28 24,69 24,55 24,59 24,69 851 22.341.331
15/6/2023 24,07 24,37 +1,41% 24,02 24,58 24,36 24,32 24,37 912 21.423.963
14/6/2023 23,62 24,03 +2,08% 23,62 24,15 23,88 24,03 24,11 796 23.786.190
13/6/2023 23,56 23,54 -0,51% 23,38 23,75 23,63 23,54 23,66 758 19.967.475
12/6/2023 23,67 23,66 -0,29% 23,47 23,85 23,64 23,62 23,66 1.016 25.768.649
9/6/2023 23,29 23,73 +2,68% 23,20 23,74 23,52 23,70 23,73 838 22.696.869
7/6/2023 23,20 23,11 -0,34% 23,06 23,39 23,20 23,11 23,30 761 17.805.875
6/6/2023 23,15 23,19 +0,78% 23,06 23,30 23,19 23,16 23,28 712 18.586.883
5/6/2023 22,89 23,01 +0,79% 22,75 23,09 22,88 23,00 23,01 791 20.536.133
2/6/2023 22,78 22,83 +1,74% 22,75 23,05 22,88 22,83 22,94 638 17.297.303
1/6/2023 22,54 22,44 +0,27% 22,36 22,78 22,56 22,44 22,67 734 19.494.239
31/5/2023 22,66 22,38 -0,84% 22,34 22,82 22,48 22,38 22,57 746 18.682.101
30/5/2023 22,93 22,57 -1,53% 22,35 23,02 22,58 22,56 22,57 733 17.299.002
29/5/2023 23,00 22,92 +0,53% 22,71 23,04 22,84 22,85 22,92 710 17.261.356
26/5/2023 23,06 22,80 -0,87% 22,76 23,48 23,07 22,80 23,00 651 19.214.043
25/5/2023 22,47 23,00 +2,59% 22,47 23,19 22,95 23,00 23,18 900 21.020.460
24/5/2023 22,45 22,42 -1,06% 22,30 22,64 22,45 22,42 22,50 684 18.200.107
23/5/2023 22,48 22,66 +0,98% 22,43 22,86 22,66 22,54 22,66 660 15.350.551
22/5/2023 22,72 22,44 -0,75% 22,41 22,99 22,59 22,44 22,50 906 20.204.357
19/5/2023 23,15 22,61 -1,40% 22,61 23,15 22,74 22,61 22,82 955 23.507.704
18/5/2023 23,10 22,93 -0,22% 22,81 23,15 22,92 22,93 23,00 678 16.220.295
17/5/2023 22,88 22,98 +0,57% 22,86 23,33 23,08 22,95 23,06 669 16.269.121
16/5/2023 23,01 22,85 +0,22% 22,82 23,26 23,05 22,85 23,00 709 16.956.429
15/5/2023 22,89 22,80 0,00% 22,80 23,11 22,95 22,80 23,06 897 20.460.525
12/5/2023 23,05 22,80 -0,96% 22,77 23,10 22,89 22,80 22,98 660 16.153.959
11/5/2023 22,82 23,02 +0,17% 22,69 23,22 22,98 23,02 23,13 715 17.038.769
10/5/2023 22,55 22,98 +2,22% 22,37 23,02 22,71 22,98 22,99 771 19.941.279
9/5/2023 22,30 22,48 +0,72% 22,22 22,79 22,58 22,48 22,50 773 22.189.957
8/5/2023 21,85 22,32 +2,34% 21,85 22,45 22,23 22,21 22,32 1.191 27.939.772
5/5/2023 21,20 21,81 +2,93% 21,20 21,95 21,60 21,82 21,95 732 18.444.343
4/5/2023 21,12 21,19 +0,62% 20,91 21,43 21,15 21,19 21,36 753 15.856.231
3/5/2023 21,29 21,06 -1,50% 21,06 21,39 21,18 21,05 21,25 844 20.382.401
2/5/2023 22,08 21,38 -2,95% 21,23 22,09 21,50 21,25 21,38 1.208 26.934.983
28/4/2023 21,83 22,03 +0,69% 21,65 22,10 21,91 22,03 22,10 692 18.820.828
27/4/2023 21,47 21,88 +1,96% 21,45 21,89 21,71 21,78 21,90 533 12.481.885
26/4/2023 21,75 21,46 -1,29% 21,43 21,75 21,56 21,46 21,53 593 12.997.060
25/4/2023 21,43 21,74 +2,02% 21,30 21,74 21,58 21,63 21,74 586 14.950.809
24/4/2023 21,37 21,31 -0,98% 21,31 21,68 21,47 21,31 21,48 756 17.161.117
20/4/2023 21,57 21,52 -0,60% 21,36 21,66 21,51 21,51 21,56 631 13.812.392
19/4/2023 21,93 21,65 -1,50% 21,46 21,93 21,68 21,64 21,65 647 14.915.780
18/4/2023 21,94 21,98 -0,14% 21,75 22,13 21,91 21,80 21,98 612 14.400.964
17/4/2023 22,05 22,01 -0,05% 21,76 22,14 21,88 21,90 22,01 869 17.674.686
14/4/2023 21,69 22,02 +1,57% 21,59 22,07 21,93 22,00 22,02 692 18.053.935
13/4/2023 21,82 21,68 -1,23% 21,67 21,99 21,79 21,68 21,85 567 13.795.034
12/4/2023 21,67 21,95 +1,86% 21,61 22,07 21,86 21,87 21,95 864 22.790.891
11/4/2023 21,20 21,55 +3,26% 21,20 21,72 21,52 21,55 21,60 801 20.612.114
10/4/2023 20,75 20,87 +1,07% 20,68 21,05 20,93 20,87 21,01 983 20.271.709
6/4/2023 20,98 20,65 -0,48% 20,60 20,98 20,77 20,65 20,88 633 14.388.759
5/4/2023 20,85 20,75 -0,19% 20,58 21,02 20,79 20,75 20,85 665 15.675.705
4/4/2023 20,50 20,79 +2,16% 20,40 21,00 20,77 20,79 20,84 685 16.478.271
3/4/2023 21,04 20,35 -3,92% 20,31 21,17 20,48 20,35 20,64 1.000 25.641.223
31/3/2023 21,03 21,18 +1,83% 20,87 21,33 21,07 21,09 21,18 668 14.949.104
30/3/2023 20,44 20,80 +1,27% 20,44 21,03 20,79 20,80 21,03 602 16.515.064
29/3/2023 20,29 20,54 +1,23% 20,13 20,54 20,28 20,26 20,54 525 12.738.188
28/3/2023 20,11 20,29 +1,20% 20,03 20,33 20,21 20,11 20,29 600 14.896.279
27/3/2023 20,00 20,05 +1,11% 20,00 20,26 20,13 20,05 20,17 627 13.596.549
24/3/2023 19,86 19,83 -1,44% 19,53 20,10 19,73 19,83 19,88 920 21.730.972
23/3/2023 20,32 20,12 -0,40% 19,66 20,62 19,99 20,12 20,20 1.262 29.419.171
22/3/2023 20,40 20,20 -1,75% 20,20 20,61 20,42 20,20 20,35 648 17.084.594
21/3/2023 20,19 20,56 +2,29% 20,19 20,66 20,48 20,52 20,56 732 17.851.473
20/3/2023 20,22 20,10 -1,33% 20,08 20,56 20,27 20,10 20,24 907 20.549.798
17/3/2023 20,58 20,37 -0,88% 20,17 20,58 20,29 20,30 20,39 1.109 23.691.249
16/3/2023 20,53 20,55 -0,34% 20,38 20,86 20,60 20,55 20,61 813 18.183.220
15/3/2023 20,55 20,62 +0,10% 19,99 20,62 20,24 20,57 20,62 1.526 33.514.607
14/3/2023 20,95 20,60 0,00% 20,42 20,95 20,57 20,59 20,60 1.112 25.134.582
13/3/2023 20,83 20,60 -1,39% 20,36 20,91 20,60 20,55 20,62 1.138 25.100.237
10/3/2023 21,32 20,89 -2,97% 20,70 21,48 20,94 20,76 20,89 1.633 32.946.112
9/3/2023 21,60 21,53 +0,65% 21,25 21,64 21,41 21,42 21,53 693 17.487.620
8/3/2023 21,49 21,39 +0,85% 21,31 21,75 21,52 21,39 21,69 802 21.638.844
7/3/2023 21,49 21,21 -1,12% 20,81 21,49 21,02 21,21 21,27 962 24.466.136
6/3/2023 20,94 21,45 +2,63% 20,89 21,51 21,16 21,10 21,45 1.064 27.379.138
3/3/2023 21,00 20,90 -1,65% 20,90 21,25 21,03 20,90 20,94 958 25.640.423
2/3/2023 21,56 21,25 -0,70% 20,89 21,66 21,29 21,15 21,25 847 22.223.967
1/3/2023 21,70 21,40 -1,92% 21,01 21,70 21,26 21,40 21,60 1.079 24.339.792
28/2/2023 21,65 21,82 +1,49% 21,51 22,03 21,75 21,75 21,82 629 17.797.388
27/2/2023 21,90 21,50 -1,65% 21,50 22,14 21,70 21,50 21,68 794 19.438.440
24/2/2023 22,51 21,86 -2,89% 21,80 22,64 22,00 21,86 22,07 939 20.068.407
23/2/2023 22,42 22,51 -0,04% 22,30 23,03 22,71 22,51 22,55 661 15.430.318
22/2/2023 22,90 22,52 -1,14% 22,21 22,90 22,46 22,21 22,52 625 12.924.195
17/2/2023 22,80 22,78 -0,96% 22,58 22,99 22,83 22,79 22,85 514 12.050.614
16/2/2023 22,67 23,00 +1,72% 22,49 23,00 22,74 22,74 23,00 593 15.398.900
15/2/2023 22,43 22,61 +1,25% 22,26 22,94 22,69 22,61 22,75 656 16.536.246
14/2/2023 22,70 22,33 -2,19% 22,33 22,87 22,61 22,33 22,39 729 16.487.689
13/2/2023 21,97 22,83 +4,49% 21,97 22,83 22,57 22,68 22,83 865 20.620.068
10/2/2023 21,85 21,85 -0,64% 21,80 22,11 21,95 21,85 22,04 607 14.211.610
9/2/2023 22,62 21,99 -1,79% 21,99 22,83 22,36 21,99 22,11 677 18.507.460
8/2/2023 21,30 22,39 +5,81% 21,30 22,68 22,33 22,35 22,39 1.158 35.079.124
7/2/2023 21,54 21,16 -2,04% 20,93 21,68 21,23 21,16 21,28 921 21.138.555
6/2/2023 21,36 21,60 +0,93% 21,08 21,62 21,35 21,48 21,60 893 21.398.062
3/2/2023 21,41 21,40 +0,94% 21,09 21,51 21,34 21,33 21,47 726 16.719.315
2/2/2023 21,35 21,20 -0,24% 21,14 22,00 21,54 21,20 21,45 767 19.992.993
1/2/2023 21,50 21,25 -1,21% 21,16 21,64 21,38 21,25 21,31 1.147 28.570.677
31/1/2023 21,30 21,51 +1,13% 21,21 21,79 21,65 21,51 21,59 927 17.027.339
30/1/2023 21,30 21,27 -0,14% 20,96 21,39 21,08 21,22 21,27 1.150 23.801.387
27/1/2023 21,83 21,30 -1,93% 21,19 21,99 21,37 21,25 21,30 922 20.505.099
26/1/2023 22,09 21,72 -1,72% 21,66 22,09 21,86 21,72 21,93 653 15.099.809
25/1/2023 21,78 22,10 +1,84% 21,54 22,10 21,81 22,05 22,10 691 16.875.603
24/1/2023 21,82 21,70 -1,36% 21,70 22,18 21,88 21,70 21,94 760 20.502.879
23/1/2023 22,34 22,00 -1,08% 21,64 22,38 21,95 21,86 22,00 1.147 24.357.402

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.