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.

ITUB4F - ITAUUNIBANCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 32,50 32,80 +0,92% 32,47 32,89 32,69 32,71 32,80 4.858 110.614.691
20/1/2025 32,35 32,50 -0,09% 32,20 32,89 32,64 32,50 32,89 8.649 150.182.468
17/1/2025 32,12 32,53 +1,47% 32,09 32,57 32,37 32,27 32,53 5.011 123.235.815
16/1/2025 32,22 32,06 +0,12% 31,85 32,38 32,06 32,06 32,07 4.721 121.981.580
15/1/2025 30,95 32,02 +4,13% 30,88 32,28 31,69 32,02 32,14 4.128 150.265.825
14/1/2025 30,86 30,75 0,00% 30,42 30,95 30,78 30,75 30,90 4.682 115.726.492
13/1/2025 30,60 30,75 +0,56% 30,55 31,12 30,86 30,75 30,88 4.130 136.183.638
10/1/2025 31,07 30,58 -1,64% 30,57 31,14 30,76 30,58 30,80 5.265 114.130.186
9/1/2025 30,99 31,09 +0,48% 30,94 31,15 31,04 31,05 31,09 4.401 102.102.087
8/1/2025 31,26 30,94 -1,31% 30,87 31,42 31,04 30,94 31,08 6.375 143.268.990
7/1/2025 31,30 31,35 +0,74% 31,16 31,85 31,56 31,35 31,52 6.388 143.091.174
6/1/2025 30,25 31,12 +4,39% 30,01 31,25 30,97 31,12 31,20 37.130 273.942.406
3/1/2025 30,57 29,81 -2,20% 29,81 30,65 30,25 29,80 30,04 8.652 155.266.739
2/1/2025 30,68 30,48 -0,97% 30,25 30,85 30,55 30,48 30,55 8.609 162.837.084
30/12/2024 30,86 30,78 -0,48% 30,78 31,07 30,88 30,78 30,95 6.286 139.313.713
27/12/2024 31,28 30,93 -1,12% 30,78 31,28 31,01 30,90 30,93 5.506 117.472.303
26/12/2024 30,89 31,28 +1,30% 30,80 31,28 31,03 31,10 31,28 8.379 166.912.169
23/12/2024 31,19 30,88 -1,59% 30,76 31,48 30,99 30,88 30,95 10.450 210.646.379
20/12/2024 31,13 31,38 +1,06% 31,12 31,52 31,27 31,37 31,38 7.355 145.785.006
19/12/2024 30,99 31,05 +0,19% 30,91 31,55 31,26 31,05 31,11 6.432 175.117.507
18/12/2024 31,88 30,99 -3,04% 30,85 31,96 31,25 30,99 31,15 5.181 178.940.102
17/12/2024 31,75 31,96 +0,98% 31,60 32,17 31,87 31,80 31,96 5.908 149.050.981
16/12/2024 32,06 31,65 -1,09% 31,65 32,18 31,93 31,65 31,75 7.105 146.658.430
13/12/2024 32,48 32,00 -1,23% 32,00 32,63 32,32 32,00 32,09 5.381 133.601.305
12/12/2024 33,02 32,40 -2,70% 32,37 33,30 32,74 32,40 32,53 5.357 143.273.335
11/12/2024 32,99 33,30 +0,30% 32,64 33,74 33,08 33,30 33,40 4.917 158.582.778
10/12/2024 32,79 33,20 +1,25% 32,61 33,20 32,92 33,01 33,20 6.033 162.341.094
9/12/2024 32,73 32,79 +0,21% 32,73 33,12 32,93 32,79 32,89 6.115 135.695.086
6/12/2024 33,31 32,72 -2,33% 32,68 33,39 32,95 32,72 32,85 7.785 153.221.716
5/12/2024 32,90 33,50 +2,92% 32,85 33,50 33,24 33,45 33,50 5.164 141.430.841
4/12/2024 32,48 32,55 0,00% 32,38 32,85 32,63 32,55 32,58 5.230 148.056.211
3/12/2024 32,21 32,55 +1,09% 32,18 32,55 32,35 32,40 32,55 6.989 172.271.173
2/12/2024 32,50 32,20 -0,62% 32,00 32,58 32,26 32,20 32,30 11.844 199.673.480
29/11/2024 32,90 32,40 -0,55% 32,20 32,92 32,52 32,40 32,85 10.300 222.033.667
28/11/2024 33,80 32,58 -4,01% 32,58 33,90 33,19 32,58 32,90 8.660 188.778.083
27/11/2024 34,57 33,94 -2,33% 33,73 34,85 34,20 33,94 34,02 6.221 166.240.063
26/11/2024 34,10 34,75 +1,79% 34,08 35,15 34,70 34,75 34,80 5.402 144.175.955
25/11/2024 34,11 34,14 -0,18% 33,97 34,21 34,08 34,10 34,14 5.706 139.104.642
22/11/2024 34,34 34,20 +0,59% 33,93 34,39 34,09 34,10 34,20 5.074 126.548.576
21/11/2024 34,30 34,00 -1,39% 34,00 34,44 34,24 34,00 34,10 5.911 147.540.109
19/11/2024 34,30 34,48 +0,76% 34,16 34,70 34,51 34,48 34,67 4.711 123.646.156
18/11/2024 34,42 34,22 +0,03% 34,20 34,56 34,37 34,22 34,29 7.660 158.129.041
14/11/2024 34,52 34,21 -0,84% 34,18 34,60 34,40 34,21 34,30 5.572 127.871.106
13/11/2024 34,71 34,50 -0,58% 34,31 34,91 34,52 34,50 34,56 4.627 135.743.505
12/11/2024 35,29 34,70 -0,86% 34,66 35,29 34,97 34,70 34,85 5.927 130.966.628
11/11/2024 35,08 35,00 -0,20% 34,95 35,42 35,15 35,00 35,05 5.718 138.254.685
8/11/2024 35,21 35,07 -1,24% 34,90 35,60 35,09 35,07 35,11 5.793 153.639.144
7/11/2024 36,17 35,51 -1,96% 35,51 36,48 35,93 35,51 35,69 4.011 133.515.514
6/11/2024 36,30 36,22 -0,06% 35,54 36,42 36,06 36,22 36,28 7.006 163.891.319
5/11/2024 35,73 36,24 +2,55% 35,53 36,65 36,13 36,24 36,25 5.211 231.655.762
4/11/2024 35,03 35,34 +1,67% 34,88 35,53 35,22 35,27 35,34 6.186 147.062.880
1/11/2024 35,16 34,76 -0,69% 34,76 35,30 35,08 34,76 34,79 5.480 118.707.629
31/10/2024 35,25 35,00 -0,54% 35,00 35,59 35,24 35,00 35,13 4.156 117.220.304
30/10/2024 35,30 35,19 -0,62% 35,05 35,58 35,28 35,19 35,32 3.459 109.293.024
29/10/2024 35,80 35,41 -0,92% 35,34 35,94 35,62 35,35 35,41 4.784 119.448.193
28/10/2024 35,57 35,74 +1,51% 35,41 35,91 35,74 35,74 35,83 4.006 127.926.368
25/10/2024 35,72 35,21 -1,43% 35,21 35,80 35,42 35,21 35,30 3.805 101.154.981
24/10/2024 35,38 35,72 +0,99% 35,29 35,91 35,58 35,71 35,77 4.607 127.052.364
23/10/2024 34,90 35,37 +0,20% 34,90 35,40 35,22 35,26 35,37 3.760 102.632.671
22/10/2024 35,04 35,30 +0,40% 34,82 35,30 35,06 35,27 35,30 4.338 144.892.806
21/10/2024 35,39 35,16 -0,20% 35,00 35,49 35,18 35,15 35,16 5.909 154.753.021
18/10/2024 35,25 35,23 +0,26% 35,03 35,38 35,19 35,20 35,23 3.587 102.572.117
17/10/2024 35,04 35,14 +0,11% 34,53 35,44 35,07 35,13 35,14 3.584 122.309.178
16/10/2024 35,25 35,10 +0,06% 34,85 35,27 35,07 35,10 35,14 6.695 132.408.040
15/10/2024 34,86 35,08 +0,60% 34,73 35,32 35,03 35,08 35,21 5.610 131.800.297
14/10/2024 34,71 34,87 +0,61% 34,63 35,06 34,83 34,87 34,88 6.268 123.784.400
11/10/2024 34,87 34,66 -0,40% 34,56 35,00 34,72 34,66 34,67 5.112 105.291.193
10/10/2024 34,90 34,80 +0,58% 34,57 34,97 34,82 34,80 34,90 5.038 121.387.658
9/10/2024 35,00 34,60 -2,32% 34,60 35,35 34,91 34,60 34,75 6.056 157.778.356
8/10/2024 35,05 35,42 +0,34% 34,92 35,51 35,33 35,37 35,42 5.487 131.302.774
7/10/2024 35,15 35,30 +0,89% 34,85 35,31 35,12 35,23 35,30 5.568 142.211.214
4/10/2024 34,70 34,99 +0,55% 34,65 35,15 34,89 34,99 35,07 5.139 129.195.785
3/10/2024 35,40 34,80 -2,66% 34,66 35,60 34,89 34,80 34,92 4.959 166.059.337
2/10/2024 35,85 35,75 +0,45% 35,51 36,25 35,82 35,75 35,76 5.085 140.215.052
1/10/2024 36,20 35,59 -1,41% 35,42 36,29 35,78 35,55 35,59 8.394 167.187.927
30/9/2024 36,65 36,10 -1,50% 36,10 36,98 36,58 36,10 36,20 5.281 116.941.399
26/9/2024 36,33 36,65 +1,19% 36,18 36,90 36,59 36,64 36,65 5.307 140.494.657
25/9/2024 35,75 36,22 +1,09% 35,73 36,22 36,00 36,19 36,22 4.456 117.701.268
24/9/2024 36,00 35,83 +0,31% 35,54 36,33 35,89 35,75 35,83 4.717 130.438.805
23/9/2024 35,85 35,72 -0,81% 35,56 35,98 35,75 35,72 35,76 5.384 129.729.664
20/9/2024 36,37 36,01 -1,77% 35,92 36,50 36,06 35,97 36,01 5.431 120.641.706
19/9/2024 36,70 36,66 -0,19% 36,37 37,03 36,64 36,65 36,66 5.717 123.722.122
18/9/2024 36,91 36,73 -0,14% 36,57 37,03 36,79 36,67 36,73 4.929 117.676.288
17/9/2024 36,94 36,78 -0,78% 36,66 37,00 36,78 36,78 36,80 5.302 116.565.278
16/9/2024 37,01 37,07 -0,19% 36,84 37,22 37,00 37,07 37,14 4.758 119.778.781
13/9/2024 37,20 37,14 +0,13% 36,59 37,33 36,97 37,12 37,14 4.746 124.710.521
12/9/2024 37,40 37,09 -0,32% 36,71 37,50 37,02 37,09 37,10 5.839 117.419.197
11/9/2024 37,50 37,21 -0,77% 37,13 37,54 37,35 37,20 37,21 4.239 116.735.348
10/9/2024 37,28 37,50 +0,75% 37,01 37,50 37,27 37,37 37,50 5.165 118.856.385
9/9/2024 36,99 37,22 +0,40% 36,97 37,44 37,25 37,22 37,37 6.130 124.990.707
6/9/2024 37,66 37,07 -1,17% 36,87 37,69 37,10 37,04 37,07 5.718 133.880.636
5/9/2024 37,20 37,51 +0,94% 36,96 37,60 37,36 37,51 37,53 5.660 144.054.348
4/9/2024 37,10 37,16 +0,84% 37,00 37,78 37,43 37,16 37,20 5.979 157.213.307
3/9/2024 36,50 36,85 +0,68% 36,37 36,99 36,74 36,84 36,85 4.098 136.652.432
2/9/2024 36,62 36,60 0,00% 36,37 36,68 36,54 36,46 36,60 6.428 155.977.336
30/8/2024 36,95 36,60 -1,08% 36,42 36,96 36,65 36,58 36,60 7.171 159.525.846
29/8/2024 37,25 37,00 -1,33% 36,95 37,36 37,18 37,00 37,05 4.010 102.349.210
28/8/2024 36,40 37,50 +2,26% 35,62 37,50 36,94 37,48 37,50 5.540 152.359.409
27/8/2024 36,54 36,67 +0,30% 36,34 36,70 36,53 36,61 36,67 6.010 123.416.217
26/8/2024 36,54 36,56 +0,16% 36,25 36,69 36,49 36,54 36,56 6.308 144.271.848
23/8/2024 36,74 36,50 -0,90% 36,38 37,05 36,71 36,50 36,51 4.809 124.219.810
22/8/2024 36,40 36,83 -0,65% 36,27 36,83 36,50 36,71 36,83 7.816 206.965.379
21/8/2024 37,35 37,07 -0,46% 36,93 37,38 37,10 37,05 37,07 5.259 137.579.461
20/8/2024 37,16 37,24 +0,65% 36,74 37,35 37,10 37,24 37,30 6.767 170.959.792
19/8/2024 36,80 37,00 +0,63% 36,79 37,25 37,02 37,00 37,04 11.663 197.168.730
16/8/2024 37,10 36,77 -0,81% 36,63 37,48 36,98 36,75 36,77 4.984 184.073.590
15/8/2024 36,47 37,07 +1,48% 36,47 37,09 36,87 37,01 37,07 5.049 175.247.857
14/8/2024 35,58 36,53 +2,50% 35,30 36,78 36,29 36,50 36,53 8.107 192.998.932
13/8/2024 34,80 35,64 +2,95% 34,61 35,64 35,21 35,54 35,64 7.383 174.895.902
12/8/2024 34,57 34,62 +0,17% 34,47 34,80 34,65 34,61 34,62 4.411 145.775.672
9/8/2024 33,90 34,56 +2,64% 33,60 34,56 34,23 34,55 34,56 5.570 124.954.582
8/8/2024 33,77 33,67 -0,65% 33,54 34,11 33,86 33,67 33,68 5.503 146.468.381
7/8/2024 34,05 33,89 +0,89% 33,08 34,10 33,56 33,89 33,90 9.103 188.759.938
6/8/2024 32,96 33,59 +2,04% 32,96 33,95 33,51 33,58 33,59 5.111 144.583.089
5/8/2024 32,50 32,92 -0,06% 32,25 33,04 32,78 32,92 32,93 8.154 181.787.986
2/8/2024 33,37 32,94 -1,08% 32,80 33,65 33,10 32,90 32,94 6.490 126.334.158
1/8/2024 33,95 33,30 -1,89% 33,28 34,25 33,61 33,28 33,30 7.883 138.915.125
31/7/2024 34,36 33,94 -1,14% 33,94 34,79 34,19 33,94 34,07 4.909 125.838.794
30/7/2024 34,49 34,33 -0,03% 34,13 34,57 34,32 34,33 34,35 4.123 109.841.387
29/7/2024 34,24 34,34 +0,18% 34,21 34,61 34,44 34,34 34,55 5.048 127.689.322
26/7/2024 34,05 34,28 +0,68% 33,90 34,34 34,11 34,28 34,30 4.872 113.233.933
25/7/2024 34,09 34,05 -0,32% 33,84 34,22 34,06 34,05 34,07 3.740 94.539.306
24/7/2024 34,28 34,16 +0,12% 34,06 34,35 34,20 34,16 34,21 3.799 97.582.462
23/7/2024 34,27 34,12 -0,23% 34,11 34,39 34,23 34,12 34,18 4.388 111.688.122
22/7/2024 34,26 34,20 -0,47% 34,17 34,44 34,29 34,38 34,31 511 129.538.338
19/7/2024 34,03 34,36 +1,42% 34,03 34,60 34,41 34,35 34,36 6.956 105.847.063
18/7/2024 34,16 33,88 -1,22% 33,79 34,20 33,97 33,88 33,91 5.238 115.581.948
17/7/2024 33,77 34,30 +1,54% 33,62 34,30 34,02 34,22 34,30 5.915 142.201.448
16/7/2024 33,59 33,78 +0,54% 33,50 33,85 33,70 33,72 33,78 5.271 122.297.165
15/7/2024 33,57 33,60 +0,21% 33,39 33,68 33,52 33,53 33,60 6.620 119.765.015
12/7/2024 33,67 33,53 -0,50% 33,33 33,72 33,46 33,53 33,55 5.606 125.373.880
11/7/2024 33,47 33,70 +0,60% 33,40 33,70 33,54 33,64 33,70 4.642 123.191.968
10/7/2024 33,13 33,50 +0,90% 33,12 33,50 33,35 33,45 33,50 6.235 131.505.462
9/7/2024 32,87 33,20 +0,97% 32,56 33,20 32,89 33,02 33,20 4.836 110.818.102
8/7/2024 32,85 32,88 +0,09% 32,61 32,98 32,77 32,80 32,88 6.391 130.775.882
5/7/2024 32,91 32,85 -0,76% 32,61 33,07 32,80 32,85 32,90 5.725 120.285.284
4/7/2024 33,04 33,10 +0,39% 32,90 33,25 33,07 32,95 33,10 4.701 111.417.995
3/7/2024 32,70 32,97 +1,29% 32,70 33,28 33,05 32,97 32,99 5.730 145.553.332
2/7/2024 32,31 32,55 +0,84% 32,24 32,65 32,49 32,55 32,60 6.834 139.864.494
1/7/2024 32,40 32,28 -0,19% 32,17 32,67 32,41 32,25 32,28 8.767 148.169.766
28/6/2024 32,62 32,34 -0,65% 32,05 32,67 32,24 32,34 32,45 6.992 135.354.109
27/6/2024 32,40 32,55 +0,84% 32,28 32,60 32,45 32,47 32,55 4.131 99.104.728
26/6/2024 32,36 32,28 -0,19% 31,81 32,40 32,14 32,28 32,30 5.531 119.296.957
25/6/2024 32,41 32,34 +0,03% 32,25 32,68 32,48 32,34 32,52 6.288 124.218.025
24/6/2024 31,99 32,33 +1,28% 31,92 32,84 32,49 32,33 32,42 7.712 139.416.772
21/6/2024 31,93 31,92 -0,19% 31,65 32,17 31,97 31,92 31,95 6.270 104.274.225
20/6/2024 32,21 31,98 -0,50% 31,87 32,44 32,07 31,98 32,00 5.661 131.083.866
19/6/2024 31,88 32,14 -0,12% 31,61 32,32 31,92 32,14 32,22 4.766 114.781.373
18/6/2024 31,90 32,18 +0,75% 31,71 32,23 31,97 31,94 32,18 5.323 125.545.473
17/6/2024 31,18 31,94 +2,70% 31,18 32,00 31,72 31,94 31,96 6.971 144.128.589
14/6/2024 31,18 31,10 -0,35% 30,95 31,43 31,12 31,10 31,14 4.904 126.312.361
13/6/2024 31,50 31,21 -1,27% 31,21 31,65 31,37 31,21 31,25 4.420 103.794.395
12/6/2024 31,62 31,61 +0,19% 31,15 31,74 31,46 31,50 31,61 4.957 119.610.091
11/6/2024 31,30 31,55 +1,12% 31,20 31,69 31,52 31,55 31,64 5.423 118.236.100
10/6/2024 31,55 31,20 -1,11% 30,92 31,70 31,17 31,17 30,91 7.026 137.068.269
7/6/2024 31,60 31,55 -1,41% 31,34 31,80 31,62 31,55 31,63 4.841 123.551.911
6/6/2024 31,51 32,00 +1,52% 31,47 32,00 31,83 31,98 32,00 5.068 113.809.502
5/6/2024 31,56 31,52 -0,22% 31,33 31,66 31,49 31,51 31,52 5.521 126.269.256
4/6/2024 31,43 31,59 +0,22% 31,17 31,68 31,49 31,59 31,60 5.727 118.443.643
3/6/2024 31,21 31,52 +1,35% 31,10 31,62 31,36 31,52 31,60 6.987 147.323.644
31/5/2024 31,31 31,10 -1,05% 31,01 31,36 31,17 31,10 31,14 5.080 127.416.006
29/5/2024 31,50 31,43 -0,63% 30,97 31,54 31,30 31,40 31,43 6.279 132.839.595
28/5/2024 31,98 31,63 -0,53% 31,50 32,16 31,74 31,50 31,63 6.779 118.649.195
27/5/2024 31,76 31,80 -0,44% 31,61 31,88 31,72 31,74 31,80 5.327 113.291.036
24/5/2024 32,20 31,94 -0,81% 31,74 32,40 31,98 31,90 31,94 7.681 114.612.403
23/5/2024 32,49 32,20 -0,86% 32,05 32,70 32,20 32,16 32,20 4.335 101.032.188
22/5/2024 32,95 32,48 -1,61% 32,33 32,96 32,56 32,47 32,48 5.608 119.147.157
21/5/2024 33,19 33,01 -0,21% 32,83 33,27 33,02 33,00 33,01 4.945 118.513.970
20/5/2024 33,23 33,08 -0,51% 33,08 33,41 33,22 33,08 33,19 7.873 128.023.275
17/5/2024 33,24 33,25 -0,06% 33,06 33,38 33,24 33,22 33,25 5.594 104.391.296
16/5/2024 33,32 33,27 -0,09% 33,12 33,60 33,32 33,27 33,36 4.929 116.976.011
15/5/2024 33,43 33,30 -0,39% 33,20 33,55 33,34 33,30 33,32 5.910 125.186.410
14/5/2024 32,89 33,43 +1,15% 32,81 33,58 33,33 33,40 33,43 6.304 133.321.219
13/5/2024 32,65 33,05 +1,69% 32,65 33,17 32,91 33,04 33,05 5.113 111.188.581
10/5/2024 32,39 32,50 +0,34% 32,30 33,00 32,77 32,50 32,77 5.071 107.672.567
9/5/2024 33,05 32,39 -2,85% 32,27 33,05 32,51 32,39 32,40 6.050 144.294.073
8/5/2024 32,85 33,34 +1,06% 32,67 33,37 33,12 33,30 33,34 5.301 144.285.362
7/5/2024 32,84 32,99 +1,92% 32,20 33,22 32,87 32,99 33,05 6.399 166.619.719
6/5/2024 32,20 32,37 +0,25% 32,08 32,67 32,35 32,34 32,37 5.820 122.983.378
3/5/2024 32,18 32,29 +1,86% 32,01 32,57 32,29 32,20 32,29 5.831 123.134.776
2/5/2024 31,56 31,70 +0,96% 31,50 32,10 31,81 31,70 31,93 7.346 129.899.137
30/4/2024 32,00 31,40 -2,24% 31,39 32,23 31,77 31,40 31,55 6.050 117.898.783
29/4/2024 32,27 32,12 -0,65% 31,74 32,39 31,95 32,00 32,12 5.707 125.975.630
26/4/2024 31,69 32,33 +2,08% 31,69 32,35 32,12 32,21 32,33 4.513 93.016.862
25/4/2024 31,76 31,67 -0,72% 31,46 31,99 31,72 31,57 31,67 4.514 97.194.681
24/4/2024 32,00 31,90 -3,27% 31,63 32,60 31,88 31,90 31,92 5.359 111.618.686
23/4/2024 31,39 32,98 +4,67% 31,29 32,98 32,02 32,12 32,98 5.267 114.002.734
22/4/2024 31,60 31,51 -0,19% 31,29 31,90 31,51 31,51 31,53 6.203 123.102.327
19/4/2024 31,75 31,57 -0,88% 31,45 31,97 31,70 31,56 31,57 5.242 96.692.198
18/4/2024 31,69 31,85 +0,63% 31,36 32,01 31,68 31,80 31,85 3.927 107.561.512
17/4/2024 31,79 31,65 -0,19% 31,38 31,98 31,57 31,65 31,69 5.378 120.415.597
16/4/2024 31,75 31,71 -0,56% 31,38 31,88 31,63 31,68 31,71 6.898 178.781.306
15/4/2024 32,46 31,89 -1,82% 31,80 32,63 32,16 31,89 31,91 8.567 159.360.263
12/4/2024 32,79 32,48 -1,13% 32,40 32,80 32,53 32,48 32,53 5.960 130.678.656
11/4/2024 32,85 32,85 +0,15% 32,56 32,91 32,74 32,80 32,85 5.062 125.045.270
10/4/2024 33,57 32,80 -2,38% 32,69 33,59 33,06 32,80 32,88 7.073 168.051.581
9/4/2024 33,30 33,60 +1,36% 33,30 33,63 33,46 33,51 33,60 4.559 118.393.642
8/4/2024 32,76 33,15 +1,01% 32,76 33,54 33,25 33,15 33,16 5.676 134.517.268
5/4/2024 32,86 32,82 -0,09% 32,55 33,00 32,73 32,80 32,82 5.694 127.563.663
4/4/2024 33,32 32,85 -1,20% 32,63 33,69 33,05 32,85 32,88 7.132 189.302.251
3/4/2024 33,48 33,25 -0,78% 33,02 33,64 33,26 33,23 33,25 6.736 139.904.256
2/4/2024 33,47 33,51 +0,24% 33,15 33,60 33,33 33,50 33,51 7.073 157.839.863
1/4/2024 34,65 33,43 -3,91% 33,43 34,80 33,91 33,43 33,45 36 209.879.786
28/3/2024 34,66 34,79 +0,58% 34,40 34,79 34,60 34,79 34,80 5.190 119.621.278
27/3/2024 34,39 34,59 +0,52% 34,15 34,66 34,40 34,58 34,59 4.287 107.147.661
26/3/2024 33,72 34,41 +2,26% 33,58 34,41 34,03 34,29 34,41 4.526 110.881.890
25/3/2024 33,70 33,65 -0,36% 33,55 33,73 33,62 33,58 33,65 5.845 123.336.608
22/3/2024 34,10 33,77 -2,09% 33,62 34,15 33,79 33,70 33,77 6.238 118.780.205
21/3/2024 34,80 34,49 -1,46% 34,28 35,00 34,46 34,32 34,49 7.161 140.942.874
20/3/2024 34,80 35,00 +0,63% 34,56 35,00 34,76 34,90 35,00 5.609 120.864.917
19/3/2024 34,69 34,78 +0,23% 34,65 34,92 34,73 34,75 34,78 5.470 121.215.090
18/3/2024 34,54 34,70 +0,38% 34,39 34,96 34,59 34,63 34,70 6.045 129.675.129
15/3/2024 34,79 34,57 -0,58% 34,40 34,99 34,62 34,49 34,57 5.167 124.536.134
14/3/2024 34,79 34,77 -0,23% 34,51 34,98 34,77 34,69 34,77 5.338 119.478.848
13/3/2024 34,30 34,85 +1,01% 34,20 34,91 34,62 34,76 34,85 6.126 140.383.561
12/3/2024 34,34 34,50 +0,76% 34,15 34,60 34,34 34,50 34,51 5.722 146.415.748
11/3/2024 34,09 34,24 -0,09% 34,00 34,24 34,15 34,20 34,24 6.855 150.719.919
8/3/2024 33,72 34,27 +1,42% 33,66 34,27 34,03 0,00 0,00 8.208 176.392.751
7/3/2024 34,09 33,79 -0,68% 33,51 34,34 33,85 33,70 33,79 5.692 136.538.770
6/3/2024 33,92 34,02 +0,50% 33,78 34,29 34,01 34,02 34,08 5.229 138.206.947
5/3/2024 33,81 33,85 +0,15% 33,60 34,04 33,79 33,73 33,85 5.681 136.325.420
4/3/2024 34,14 33,80 -0,59% 33,80 34,20 33,97 33,80 33,82 6.289 151.769.437
1/3/2024 34,16 34,00 +0,38% 33,92 34,24 34,09 34,00 34,15 6.919 151.209.116
29/2/2024 34,77 33,87 -2,81% 33,74 34,78 34,05 33,87 33,91 8.912 195.449.792
28/2/2024 34,70 34,85 0,00% 34,40 34,88 34,69 34,80 34,85 4.407 107.278.977
27/2/2024 34,51 34,85 +1,63% 34,38 34,85 34,65 34,78 34,85 4.658 113.902.332
26/2/2024 34,29 34,29 +0,26% 34,16 34,49 34,32 34,29 34,42 5.086 114.272.455
23/2/2024 34,16 34,20 -0,09% 33,88 34,38 34,14 0,00 0,00 5.260 117.834.775
22/2/2024 34,55 34,23 -3,85% 34,21 34,93 34,41 34,23 34,40 5.544 139.163.313
21/2/2024 35,65 35,60 -0,39% 35,51 35,82 35,67 35,56 35,60 7.432 170.298.112
20/2/2024 34,92 35,74 +2,11% 34,88 35,95 35,46 35,64 35,74 7.313 186.769.035
19/2/2024 34,70 35,00 +1,01% 34,55 35,00 34,78 34,92 35,00 6.723 159.076.406
16/2/2024 34,58 34,65 +0,41% 34,29 34,80 34,58 34,64 34,65 5.000 121.348.908
15/2/2024 34,28 34,51 +0,91% 34,15 34,65 34,39 34,51 34,65 5.316 133.156.211
14/2/2024 34,27 34,20 -0,61% 34,02 34,43 34,27 34,19 34,20 3.672 95.966.931
9/2/2024 33,90 34,41 +1,47% 33,80 34,42 34,19 0,00 0,00 4.433 127.492.619
8/2/2024 34,37 33,91 -2,30% 33,91 34,84 34,25 33,91 34,07 5.486 144.578.820
7/2/2024 34,50 34,71 -0,46% 34,11 34,85 34,39 34,70 34,71 7.849 184.791.524
6/2/2024 33,57 34,87 +4,71% 33,30 34,87 34,10 34,78 34,87 8.959 260.952.476
5/2/2024 32,84 33,30 +1,83% 32,81 33,38 33,02 33,24 33,30 5.842 131.682.233
2/2/2024 32,69 32,70 +0,31% 32,20 32,90 32,49 32,70 32,85 5.484 133.369.106
1/2/2024 32,78 32,60 -0,46% 32,25 33,09 32,62 32,60 32,63 6.591 133.467.819
31/1/2024 32,43 32,75 +1,30% 32,42 33,32 32,94 32,74 32,87 5.170 111.384.792
30/1/2024 32,49 32,33 -1,19% 32,33 32,73 32,54 32,33 32,36 3.932 98.759.220
29/1/2024 32,81 32,72 -0,58% 32,45 32,90 32,62 32,71 32,72 4.083 107.400.417
26/1/2024 32,33 32,91 +2,40% 32,33 32,91 32,66 32,78 32,91 3.628 96.898.498
25/1/2024 32,51 32,14 -0,74% 32,14 32,79 32,46 32,14 32,38 3.176 92.228.346
24/1/2024 32,61 32,38 -1,22% 32,32 33,07 32,60 32,34 32,38 4.207 106.616.169
23/1/2024 32,46 32,78 +1,64% 32,17 32,78 32,45 32,40 32,78 4.944 135.677.505
22/1/2024 32,99 32,25 -1,92% 31,99 33,16 32,60 32,25 32,29 6.127 137.480.899
19/1/2024 32,85 32,88 +0,27% 32,73 33,04 32,88 32,88 32,94 4.321 103.182.272
18/1/2024 33,33 32,79 -1,00% 32,74 33,33 32,89 32,79 32,86 3.936 95.155.515
17/1/2024 32,81 33,12 +0,64% 32,72 33,16 32,98 33,10 33,12 4.704 111.218.063
16/1/2024 33,25 32,91 -1,76% 32,91 33,56 33,20 32,91 33,00 4.988 117.307.808
15/1/2024 33,39 33,50 +0,03% 33,18 33,60 33,40 33,50 33,52 5.731 122.648.686
12/1/2024 33,35 33,49 +0,57% 32,97 33,49 33,31 33,26 33,49 3.460 91.126.770
11/1/2024 33,29 33,30 0,00% 33,09 33,57 33,32 33,30 33,41 3.977 106.318.164
10/1/2024 33,32 33,30 -0,54% 33,12 33,53 33,35 33,30 33,36 4.398 118.376.690
9/1/2024 33,34 33,48 +0,21% 32,83 33,48 33,24 33,47 33,48 5.245 114.643.633
8/1/2024 33,58 33,41 -0,71% 33,30 33,70 33,44 33,41 33,45 6.523 131.701.623
5/1/2024 32,93 33,65 +2,44% 32,88 33,67 33,43 33,58 33,65 4.514 124.618.832
4/1/2024 33,15 32,85 -0,90% 32,70 33,32 33,00 32,85 32,91 4.804 123.867.108
3/1/2024 33,60 33,15 -1,04% 33,15 33,77 33,47 33,15 33,27 5.137 148.882.562
2/1/2024 33,79 33,50 -1,47% 33,25 33,84 33,50 33,48 33,50 7.536 165.931.254
28/12/2023 33,88 34,00 0,00% 33,75 34,00 33,85 33,95 34,00 4.260 98.723.054
27/12/2023 33,65 34,00 +1,37% 33,54 34,00 33,81 33,91 34,00 4.564 105.285.099
26/12/2023 33,32 33,54 +0,21% 33,23 33,77 33,42 33,54 33,77 5.063 111.380.534
22/12/2023 32,84 33,47 +1,92% 32,79 33,54 33,18 33,18 33,47 5.411 124.095.681
21/12/2023 32,66 32,84 +0,71% 32,57 32,88 32,71 32,74 32,84 4.419 102.440.399
20/12/2023 32,90 32,61 -0,40% 32,50 32,97 32,73 32,61 32,62 5.620 128.527.801
19/12/2023 32,89 32,74 -0,18% 32,74 33,35 33,03 32,74 32,95 4.705 117.127.382
18/12/2023 32,73 32,80 -0,30% 32,66 33,02 32,84 32,80 32,90 5.334 122.755.860
15/12/2023 32,95 32,90 0,00% 30,56 33,04 32,72 32,50 32,91 4.859 123.709.080
14/12/2023 32,70 32,90 +0,55% 32,47 33,04 32,80 32,79 32,90 5.318 129.816.228
13/12/2023 31,64 32,72 +3,77% 31,54 32,77 32,13 32,70 32,72 5.406 131.616.711
12/12/2023 31,82 31,53 -0,88% 31,42 31,92 31,60 31,53 31,63 3.906 95.876.070
11/12/2023 31,88 31,81 -0,87% 31,70 32,07 31,89 31,77 31,81 4.879 100.042.013
8/12/2023 31,62 32,09 +1,26% 31,07 32,09 31,84 31,95 32,09 3.729 98.347.514
7/12/2023 31,52 31,69 +0,54% 31,21 31,69 31,43 31,53 31,69 4.359 89.599.350
6/12/2023 31,81 31,52 -1,22% 31,26 31,99 31,57 31,52 31,53 3.721 111.495.079
5/12/2023 31,56 31,91 +1,11% 31,54 31,95 31,75 31,85 31,91 4.117 125.770.826
4/12/2023 31,43 31,56 +0,19% 31,21 31,74 31,49 31,52 31,56 6.900 141.027.995
1/12/2023 31,57 31,50 -0,32% 31,14 31,69 31,33 31,43 31,50 8.788 154.093.225
30/11/2023 31,13 31,60 +1,06% 31,12 31,65 31,44 31,57 31,60 3.535 102.774.972
29/11/2023 31,07 31,27 +1,62% 30,86 31,38 31,16 31,06 31,27 4.293 101.936.686
28/11/2023 30,45 30,77 +1,05% 30,30 31,05 30,84 30,77 30,95 4.703 115.399.785
27/11/2023 30,68 30,45 -0,78% 30,45 30,98 30,66 30,45 30,60 3.687 90.226.357
24/11/2023 30,84 30,69 -0,20% 30,40 30,86 30,60 30,65 30,69 3.406 90.985.977
23/11/2023 30,89 30,75 -0,71% 30,60 31,12 30,87 30,75 30,76 5.143 105.663.380
22/11/2023 30,76 30,97 +1,51% 30,72 31,22 31,00 30,77 30,97 5.737 127.060.317
21/11/2023 30,75 30,51 -1,10% 30,49 30,84 30,63 30,51 30,73 4.892 128.376.756
20/11/2023 30,45 30,85 +0,85% 30,26 30,85 30,58 30,82 30,85 4.940 96.379.413
17/11/2023 30,30 30,59 +0,53% 30,13 30,59 30,41 30,58 30,59 5.157 112.397.925
16/11/2023 29,86 30,43 +2,53% 29,78 30,54 30,13 30,38 30,43 9.194 153.175.344
14/11/2023 29,40 29,68 +1,30% 29,40 30,08 29,73 29,68 29,69 6.905 165.524.560
13/11/2023 29,59 29,30 -1,01% 29,18 29,59 29,37 29,30 29,43 5.224 92.643.509
10/11/2023 29,30 29,60 +0,85% 29,24 29,86 29,61 29,60 29,70 5.921 117.731.676
9/11/2023 29,10 29,35 +1,17% 28,79 29,42 29,19 29,16 29,35 6.163 123.549.403
8/11/2023 28,94 29,01 -0,62% 28,70 29,22 29,01 29,01 29,13 4.081 127.178.146
7/11/2023 28,00 29,19 +4,32% 27,97 29,19 28,85 28,91 29,19 9.153 213.708.344
6/11/2023 27,94 27,98 +0,61% 27,89 28,22 28,04 27,98 28,18 6.625 138.606.895
3/11/2023 27,35 27,81 +2,43% 27,26 28,10 27,88 27,81 27,83 4.341 138.155.018
1/11/2023 26,81 27,15 +1,46% 26,80 27,34 27,11 27,15 27,20 6.222 91.122.477
31/10/2023 27,08 26,76 -0,93% 26,67 27,20 26,91 26,75 26,76 7.739 97.291.144
30/10/2023 27,60 27,01 -1,50% 27,00 27,65 27,20 27,01 27,14 4.600 75.081.149
27/10/2023 27,71 27,42 -1,01% 27,19 27,88 27,51 27,35 27,42 3.271 74.180.642
26/10/2023 27,20 27,70 +2,74% 27,04 27,81 27,52 27,69 27,70 4.002 78.674.910
25/10/2023 26,99 26,96 -0,07% 26,95 27,80 27,19 26,96 27,03 4.869 91.322.712
24/10/2023 27,04 26,98 +0,30% 26,82 27,37 27,04 26,98 27,05 4.001 71.197.411
23/10/2023 26,90 26,90 -0,55% 26,82 27,30 27,09 26,90 27,10 4.328 77.217.211
20/10/2023 27,00 27,05 +0,15% 26,74 27,22 26,94 26,98 27,05 4.084 75.178.070
19/10/2023 26,70 27,01 +1,01% 26,59 27,39 27,03 27,01 27,19 4.158 87.719.758
18/10/2023 27,18 26,74 -2,44% 26,64 27,29 26,98 26,73 26,74 6.014 101.515.720
17/10/2023 27,72 27,41 -1,30% 27,21 27,72 27,44 27,36 27,41 5.935 107.697.002
16/10/2023 27,83 27,77 +0,33% 27,58 27,98 27,71 27,62 27,77 4.480 85.151.684
13/10/2023 27,98 27,68 -1,25% 27,59 28,08 27,81 27,68 27,72 4.153 78.237.975
11/10/2023 27,62 28,03 +1,56% 27,58 28,03 27,78 27,96 28,03 3.939 90.041.830
10/10/2023 27,62 27,60 -0,43% 27,51 28,04 27,72 27,57 27,60 4.434 89.905.578
9/10/2023 27,69 27,72 -0,29% 27,40 27,76 27,58 27,65 27,72 4.581 96.961.424
6/10/2023 27,63 27,80 +0,76% 27,20 28,29 27,86 27,80 27,87 5.152 138.043.222
5/10/2023 27,21 27,59 +1,25% 27,08 27,84 27,54 27,59 27,70 5.311 152.787.543
4/10/2023 26,60 27,25 +2,56% 26,60 27,33 27,00 27,25 27,30 3.794 92.027.606
3/10/2023 26,90 26,57 -1,56% 26,56 26,92 26,76 26,57 26,63 5.394 108.270.618
2/10/2023 27,19 26,99 -0,66% 26,78 27,24 26,91 26,99 27,00 6.593 95.448.026
29/9/2023 27,42 27,17 -0,04% 27,03 27,54 27,17 27,17 27,21 4.515 84.621.445
28/9/2023 26,55 27,18 +2,18% 26,47 27,37 26,97 27,18 27,24 4.187 98.204.736
27/9/2023 26,63 26,60 0,00% 26,37 26,93 26,66 26,50 26,60 4.786 107.112.515
26/9/2023 26,94 26,60 -1,41% 26,58 27,00 26,78 26,60 26,62 4.887 92.124.173
25/9/2023 26,99 26,98 +0,22% 26,91 27,19 27,04 26,98 26,99 4.017 76.936.360
22/9/2023 27,10 26,92 -0,66% 26,90 27,22 27,00 26,92 26,93 3.672 74.287.409
21/9/2023 27,24 27,10 -1,81% 26,96 27,39 27,11 27,05 27,10 4.645 93.884.077
20/9/2023 27,30 27,60 +1,81% 27,16 27,84 27,60 27,58 27,60 4.777 86.810.174
19/9/2023 27,28 27,11 -1,35% 27,06 27,45 27,23 27,11 27,19 4.184 81.231.375
18/9/2023 27,60 27,48 -0,40% 27,36 27,80 27,62 27,46 27,48 5.740 120.826.887
15/9/2023 27,90 27,59 -0,22% 27,45 27,98 27,61 27,58 27,59 3.993 94.376.262
14/9/2023 28,00 27,65 -0,36% 27,47 28,00 27,69 27,59 27,65 5.198 98.892.823
13/9/2023 27,61 27,75 +0,80% 27,51 28,03 27,82 27,70 27,75 5.495 110.471.008
12/9/2023 27,45 27,53 +0,47% 27,33 27,70 27,54 27,53 27,54 4.279 87.296.291
11/9/2023 27,10 27,40 +2,93% 26,80 27,49 27,19 27,39 27,40 5.268 98.469.679
8/9/2023 26,75 26,62 -0,30% 26,54 27,11 26,83 26,62 26,75 5.209 84.009.626
6/9/2023 27,15 26,70 -0,93% 26,60 27,20 26,80 26,70 26,82 5.811 108.834.281
5/9/2023 27,40 26,95 -1,64% 26,95 27,48 27,22 26,95 27,00 5.863 116.703.198
4/9/2023 27,60 27,40 -1,44% 27,33 27,72 27,48 27,40 27,46 5.309 113.541.219
1/9/2023 27,42 27,80 +0,98% 27,34 27,92 27,74 27,76 27,80 5.949 121.005.506
31/8/2023 27,67 27,53 -0,65% 27,18 27,87 27,39 27,51 27,53 4.197 84.280.680
30/8/2023 28,35 27,71 -2,22% 27,58 28,42 27,87 27,64 27,71 4.548 93.839.613
29/8/2023 28,05 28,34 +1,94% 27,80 28,58 28,31 28,26 28,34 5.459 122.470.255
28/8/2023 26,86 27,80 +3,31% 26,73 27,97 27,24 27,80 27,82 5.174 98.706.420
25/8/2023 27,29 26,91 -1,61% 26,68 27,45 26,92 26,91 27,08 4.691 97.811.165
24/8/2023 27,66 27,35 -1,08% 27,15 27,75 27,31 27,30 27,35 3.181 70.451.370
23/8/2023 27,28 27,65 +1,06% 27,13 27,71 27,48 27,65 27,70 4.201 89.027.403
22/8/2023 26,91 27,36 +1,82% 26,85 27,38 27,17 27,32 27,37 3.886 88.033.960
21/8/2023 26,90 26,87 -0,48% 26,73 27,08 26,87 26,83 26,87 4.570 94.352.162
18/8/2023 26,67 27,00 +1,05% 26,60 27,18 26,91 27,00 27,01 4.509 103.530.614
17/8/2023 27,35 26,72 -1,55% 26,72 27,43 26,93 26,72 26,78 4.630 100.527.112
16/8/2023 27,10 27,14 +0,04% 27,00 27,53 27,24 27,10 27,14 6.238 122.495.946
15/8/2023 27,24 27,13 -0,84% 26,88 27,56 27,12 27,13 27,18 4.887 189.678.054
14/8/2023 27,58 27,36 -1,16% 27,17 27,63 27,34 27,35 27,36 5.455 96.894.401
11/8/2023 27,79 27,68 +0,36% 27,46 27,82 27,63 27,64 27,68 4.519 101.589.620
10/8/2023 27,51 27,58 +0,29% 27,51 27,93 27,74 27,58 27,67 4.271 99.975.955
9/8/2023 27,55 27,50 -0,25% 26,93 27,60 27,23 27,50 27,52 6.461 136.154.947
8/8/2023 27,40 27,57 -0,54% 27,13 28,00 27,61 27,57 27,62 6.453 157.296.967
7/8/2023 27,98 27,72 -0,43% 27,65 28,28 27,86 27,72 27,80 8.305 128.450.942
4/8/2023 28,38 27,84 -2,04% 27,75 28,55 28,14 27,84 27,94 6.358 144.567.217
3/8/2023 28,67 28,42 -0,84% 28,29 29,13 28,58 28,42 28,48 5.778 138.260.678
2/8/2023 28,61 28,66 -0,42% 28,31 28,74 28,53 28,65 28,66 4.660 109.444.313
1/8/2023 28,44 28,78 +0,21% 28,29 28,78 28,48 28,73 28,78 6.011 116.193.005
31/7/2023 28,72 28,72 +0,91% 28,49 28,87 28,66 28,70 28,72 5.290 106.546.137
28/7/2023 28,26 28,46 +0,96% 28,08 28,55 28,34 28,46 28,53 3.637 92.087.950
27/7/2023 28,70 28,19 -2,02% 28,10 28,76 28,33 28,19 28,20 4.680 108.557.321
26/7/2023 28,55 28,77 +0,28% 28,33 28,79 28,54 28,68 28,77 4.943 98.139.815
25/7/2023 28,74 28,69 +0,88% 28,32 28,87 28,54 28,58 28,69 4.563 115.671.444
24/7/2023 28,93 28,44 -1,73% 28,35 29,23 28,77 28,44 28,50 7.740 148.444.412
21/7/2023 28,49 28,94 +1,72% 28,43 28,98 28,83 28,86 28,94 4.487 108.690.042
20/7/2023 28,00 28,45 +1,93% 27,70 28,49 28,16 28,45 28,46 5.973 117.265.693
19/7/2023 28,27 27,91 -1,06% 27,91 28,55 28,08 27,91 27,94 5.356 105.825.732
18/7/2023 28,83 28,21 -1,71% 28,21 28,92 28,55 28,21 28,23 5.517 107.192.470
17/7/2023 28,28 28,70 +0,91% 28,16 28,76 28,51 28,70 28,77 4.207 94.703.129
14/7/2023 28,61 28,44 -0,59% 28,16 28,77 28,43 28,40 28,44 4.198 99.146.903
13/7/2023 28,56 28,61 +0,92% 28,18 28,79 28,61 28,61 28,64 3.962 91.351.358
12/7/2023 28,56 28,35 -0,39% 28,20 28,70 28,40 28,26 28,35 4.134 94.111.169
11/7/2023 28,92 28,46 -1,69% 28,11 28,95 28,39 28,46 28,50 6.345 120.172.505
10/7/2023 29,14 28,95 -1,06% 28,85 29,42 29,03 28,91 28,95 5.496 112.954.548
7/7/2023 28,67 29,26 +2,06% 28,66 29,44 29,20 29,26 29,29 5.846 115.042.538
6/7/2023 28,90 28,67 -1,17% 28,60 29,03 28,73 28,67 28,70 4.870 109.735.281
5/7/2023 28,78 29,01 +0,76% 28,67 29,19 28,98 29,01 29,04 5.440 123.962.877
4/7/2023 28,90 28,79 -0,48% 28,74 29,03 28,88 28,79 28,90 4.486 107.959.829
3/7/2023 28,48 28,93 +1,37% 28,36 29,00 28,69 28,90 28,93 7.350 140.612.851
30/6/2023 28,60 28,54 +0,63% 28,35 28,91 28,55 28,50 28,54 4.760 95.640.596
29/6/2023 28,26 28,36 +1,03% 28,21 28,55 28,35 28,36 28,49 3.534 73.855.860
28/6/2023 28,28 28,07 -0,35% 28,01 28,37 28,15 28,07 28,08 3.769 84.155.367
27/6/2023 28,62 28,17 -1,19% 27,99 28,83 28,29 28,17 28,28 4.844 134.640.520
26/6/2023 28,65 28,51 -0,31% 28,42 28,94 28,63 28,51 28,62 4.188 89.882.925
23/6/2023 28,75 28,60 -0,56% 28,49 28,84 28,66 28,57 28,60 3.693 77.549.449
22/6/2023 28,88 28,76 -1,00% 28,48 29,00 28,75 28,76 28,81 4.583 102.233.779
21/6/2023 28,76 29,05 +0,52% 28,70 29,17 29,00 28,97 29,05 5.995 122.065.633
20/6/2023 28,72 28,90 -0,48% 28,36 28,90 28,62 28,85 28,90 5.834 116.667.253
19/6/2023 28,61 29,04 +1,61% 28,55 29,09 28,93 29,04 29,08 5.234 117.906.839
16/6/2023 28,54 28,58 +0,04% 28,26 28,84 28,63 28,58 28,61 6.099 108.899.359
15/6/2023 28,19 28,57 +1,82% 28,10 28,60 28,42 28,55 28,57 5.626 119.830.199
14/6/2023 27,81 28,06 +1,01% 27,78 28,22 27,99 28,06 28,11 6.247 120.194.076
13/6/2023 27,60 27,78 +0,43% 27,55 27,90 27,73 27,75 27,78 5.411 99.697.861
12/6/2023 27,83 27,66 -0,50% 27,42 28,04 27,74 27,57 27,66 7.151 131.586.550
9/6/2023 27,45 27,80 +1,46% 27,33 27,80 27,61 27,79 27,80 5.180 123.403.085
7/6/2023 27,37 27,40 +0,37% 27,18 27,62 27,38 27,36 27,40 5.192 115.616.896
6/6/2023 27,15 27,30 +0,40% 27,14 27,44 27,28 27,23 27,30 4.956 108.532.378
5/6/2023 27,13 27,19 +0,11% 26,84 27,28 27,03 27,16 27,19 6.015 127.163.499
2/6/2023 26,99 27,16 +1,88% 26,86 27,22 27,03 27,10 27,16 5.090 115.487.607
1/6/2023 26,42 26,66 +0,68% 26,31 26,90 26,65 26,66 26,70 5.724 131.469.112
31/5/2023 26,51 26,48 -0,26% 26,21 26,56 26,39 26,47 26,48 3.917 86.329.175
30/5/2023 27,00 26,55 -1,67% 26,22 27,18 26,53 26,54 26,55 4.872 107.171.748
29/5/2023 27,03 27,00 -0,04% 26,70 27,05 26,91 26,95 27,00 3.811 82.457.303
26/5/2023 27,26 27,01 -0,70% 26,79 27,75 27,24 27,01 27,03 4.358 126.042.888
25/5/2023 26,58 27,20 +2,87% 26,58 27,35 27,08 27,20 27,27 5.044 118.935.849
24/5/2023 26,44 26,44 +0,08% 26,15 26,69 26,45 26,39 26,44 3.422 86.799.187
23/5/2023 26,36 26,42 +0,42% 26,27 26,96 26,64 26,42 26,45 4.806 104.203.725
22/5/2023 26,87 26,31 -1,83% 26,30 27,12 26,56 26,31 26,36 6.094 133.028.913
19/5/2023 27,09 26,80 -1,18% 26,58 27,13 26,75 26,80 26,83 6.767 118.978.534
18/5/2023 27,19 27,12 -0,48% 26,76 27,20 26,93 27,07 27,12 4.434 83.160.798
17/5/2023 26,92 27,25 +1,00% 26,80 27,42 27,11 27,23 27,25 3.797 88.132.225
16/5/2023 27,01 26,98 +0,45% 26,83 27,30 27,06 26,95 26,98 4.994 103.785.708
15/5/2023 27,03 26,86 -0,22% 26,72 27,10 26,86 26,86 26,99 4.901 118.692.971
12/5/2023 27,05 26,92 -0,66% 26,68 27,07 26,81 26,91 26,92 5.051 125.017.345
11/5/2023 26,62 27,10 +0,41% 26,61 27,33 27,04 27,10 27,13 4.264 110.069.527
10/5/2023 26,50 26,99 +1,66% 26,31 27,04 26,72 26,98 26,99 5.368 106.164.353
9/5/2023 26,35 26,55 +1,34% 26,23 26,79 26,54 26,45 26,55 5.813 122.552.727
8/5/2023 26,19 26,20 +1,20% 25,82 26,66 26,24 26,20 26,30 7.393 177.327.842
5/5/2023 25,05 25,89 +3,35% 25,02 25,96 25,58 25,89 25,90 5.122 116.433.413
4/5/2023 24,85 25,05 +1,05% 24,53 25,28 24,89 25,04 25,05 4.603 94.716.547
3/5/2023 24,90 24,79 -0,76% 24,69 25,12 24,87 24,79 24,91 4.676 106.982.526
2/5/2023 25,84 24,98 -3,55% 24,87 25,97 25,16 24,96 24,98 7.996 153.520.602
28/4/2023 25,90 25,90 +0,43% 25,52 25,93 25,77 25,84 25,90 3.457 76.382.070
27/4/2023 25,38 25,79 +2,26% 25,38 25,80 25,64 25,75 25,79 3.571 121.723.579
26/4/2023 25,51 25,22 -1,64% 25,22 25,65 25,43 25,22 25,32 3.476 86.572.264
25/4/2023 25,45 25,64 +1,22% 25,22 25,73 25,52 25,59 25,64 3.117 77.376.302
24/4/2023 25,30 25,33 -1,02% 25,27 25,77 25,43 25,33 25,37 8.147 108.579.849
20/4/2023 25,53 25,59 +0,35% 25,21 25,67 25,47 25,54 25,59 3.196 68.145.478
19/4/2023 25,84 25,50 -1,54% 25,50 25,85 25,66 25,50 25,56 3.113 67.450.867
18/4/2023 25,96 25,90 -0,15% 25,68 26,24 25,89 25,89 25,90 3.403 76.362.233
17/4/2023 26,10 25,94 -0,42% 25,73 26,23 25,90 25,94 25,98 4.289 94.988.796
14/4/2023 25,57 26,05 +1,56% 25,44 26,12 25,92 25,95 26,05 4.230 96.014.667
13/4/2023 25,60 25,65 +0,04% 25,45 25,90 25,71 25,65 25,66 3.380 88.264.322
12/4/2023 25,70 25,64 +0,83% 25,38 26,01 25,73 25,64 25,70 5.005 121.001.085
11/4/2023 24,97 25,43 +3,42% 24,69 25,61 25,33 25,43 25,49 5.251 167.934.424
10/4/2023 24,41 24,59 +0,74% 24,41 24,74 24,63 24,59 24,61 4.515 81.111.866
6/4/2023 24,49 24,41 -0,53% 24,24 24,66 24,44 24,41 24,51 2.965 68.482.217
5/4/2023 24,53 24,54 -0,04% 24,19 24,80 24,47 24,44 24,54 4.680 89.080.824
4/4/2023 24,04 24,55 +1,91% 24,03 24,70 24,49 24,50 24,55 4.397 105.200.098
3/4/2023 24,70 24,09 -3,06% 23,81 24,72 24,04 24,08 24,09 6.793 100.376.560
31/3/2023 24,80 24,85 +0,69% 24,50 25,09 24,80 24,85 24,87 3.778 77.428.005
30/3/2023 24,16 24,68 +3,13% 24,16 24,80 24,47 24,65 24,68 3.755 91.632.600
29/3/2023 23,85 23,93 +1,01% 23,59 24,07 23,80 23,93 23,96 2.798 70.145.475
28/3/2023 23,61 23,69 +0,34% 23,50 23,92 23,76 23,69 23,77 3.490 63.958.492
27/3/2023 23,30 23,61 +1,46% 23,30 23,77 23,60 23,61 23,65 3.451 73.824.108
24/3/2023 22,92 23,27 +0,47% 22,75 23,42 23,11 23,19 23,27 4.189 87.555.409
23/3/2023 23,74 23,16 -2,48% 22,89 24,30 23,40 23,10 23,16 5.097 112.450.578
22/3/2023 24,00 23,75 -0,54% 23,61 24,24 24,00 23,70 23,75 3.008 84.333.812
21/3/2023 23,40 23,88 +2,89% 23,40 24,15 23,92 23,88 23,89 5.271 96.401.272
20/3/2023 23,34 23,21 -1,07% 23,19 23,85 23,41 23,21 23,36 5.836 107.742.444
17/3/2023 24,00 23,46 -2,25% 23,31 24,01 23,48 23,43 23,46 6.169 104.487.234
16/3/2023 23,70 24,00 +2,13% 23,53 24,15 23,86 24,00 24,07 4.051 98.543.853
15/3/2023 23,35 23,50 -0,34% 23,04 23,75 23,34 23,50 23,61 6.255 124.385.255
14/3/2023 23,78 23,58 -0,51% 23,48 23,95 23,70 23,58 23,68 5.487 114.777.284
13/3/2023 23,88 23,70 -1,54% 23,47 24,06 23,81 23,70 23,75 6.426 123.438.036
10/3/2023 24,66 24,07 -2,15% 23,90 24,94 24,16 24,04 24,07 8.055 140.632.702
9/3/2023 25,10 24,60 -1,01% 24,60 25,10 24,80 24,60 24,70 4.693 97.415.159
8/3/2023 24,85 24,85 +0,20% 24,77 25,33 25,05 24,85 25,00 4.670 95.527.045
7/3/2023 24,77 24,80 +0,40% 24,31 24,88 24,58 24,79 24,80 5.244 121.513.035
6/3/2023 24,28 24,70 +1,73% 24,11 25,04 24,64 24,70 24,86 5.438 120.629.193
3/3/2023 24,28 24,28 +0,50% 24,10 24,59 24,29 24,25 24,28 6.523 109.826.806
2/3/2023 24,80 24,16 -2,58% 24,08 25,19 24,68 24,16 24,18 7.103 134.491.000
1/3/2023 25,36 24,80 -2,36% 24,40 25,36 24,73 24,80 24,98 750 166.839.947
28/2/2023 25,34 25,40 +0,47% 25,18 25,83 25,43 25,40 25,50 4.333 90.061.978
27/2/2023 25,67 25,28 -2,09% 25,28 25,82 25,48 25,28 25,46 4.625 98.530.953
24/2/2023 26,48 25,82 -2,93% 25,56 26,48 25,83 25,62 25,82 4.901 101.834.707
23/2/2023 26,35 26,60 +0,53% 26,26 27,05 26,67 26,49 26,60 3.904 89.371.960
22/2/2023 26,39 26,46 -1,64% 26,16 26,50 26,37 26,43 26,46 2.830 64.849.678
17/2/2023 26,96 26,90 -0,44% 26,65 27,14 26,95 26,76 26,90 3.315 76.867.340
16/2/2023 26,76 27,02 +0,07% 26,42 27,09 26,84 26,90 27,02 4.126 90.784.497
15/2/2023 26,24 27,00 +1,69% 26,13 27,06 26,75 26,79 27,00 4.918 120.035.306
14/2/2023 26,71 26,55 -0,64% 26,34 26,88 26,58 26,34 26,55 4.101 97.651.601
13/2/2023 25,78 26,72 +3,45% 25,78 26,82 26,51 26,67 26,72 5.303 124.945.554
10/2/2023 25,79 25,83 -1,03% 25,51 25,96 25,70 25,82 25,97 3.700 85.424.705
9/2/2023 26,57 26,10 -1,84% 25,80 26,84 26,18 26,03 26,10 5.089 103.447.851
8/2/2023 25,03 26,59 +8,31% 25,03 26,60 26,09 26,55 26,59 9.456 239.481.293
7/2/2023 25,30 24,55 -2,96% 24,27 25,30 24,65 24,52 24,55 6.943 115.994.013
6/2/2023 25,12 25,30 +0,28% 24,72 25,30 24,97 25,22 25,30 5.432 106.168.654
3/2/2023 25,21 25,23 -0,28% 24,84 25,36 25,13 25,10 25,23 7.604 114.617.949
2/2/2023 24,90 25,30 +1,08% 24,70 25,96 25,31 25,22 25,30 5.970 151.661.943
1/2/2023 25,16 25,03 -1,57% 24,78 25,48 25,02 25,00 25,03 8.250 162.474.666
31/1/2023 24,96 25,43 +2,38% 24,94 25,59 25,41 25,33 25,43 5.462 98.813.589
30/1/2023 24,93 24,84 -1,19% 24,53 25,14 24,71 24,84 24,96 5.709 102.292.046
27/1/2023 25,47 25,14 -1,57% 24,83 25,54 25,03 25,00 25,14 5.511 94.987.231
26/1/2023 25,67 25,54 -0,62% 25,23 25,77 25,48 25,39 25,54 3.028 85.111.781
25/1/2023 25,53 25,70 +0,98% 25,03 25,74 25,44 25,69 25,70 5.104 104.966.184
24/1/2023 25,30 25,45 +0,04% 25,30 26,03 25,55 25,45 25,47 5.637 109.919.611
23/1/2023 26,10 25,44 -2,00% 25,21 26,17 25,61 25,40 25,44 8.843 151.270.487

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.