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.

OFSA3F - OUROFINO S/A - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,44 16,45 -1,97% 16,44 16,76 16,58 16,67 16,80 53 376.374
20/1/2025 16,33 16,78 +1,15% 16,33 16,78 16,56 16,64 16,80 26 336.176
17/1/2025 16,50 16,59 +1,34% 16,42 16,80 16,57 16,41 16,60 59 401.104
16/1/2025 16,78 16,37 -0,43% 16,30 16,78 16,47 16,38 16,69 50 430.034
15/1/2025 16,64 16,44 +0,24% 16,44 16,64 16,58 16,43 16,62 21 200.649
14/1/2025 16,31 16,40 -0,61% 16,20 16,50 16,37 16,32 16,45 30 381.587
13/1/2025 16,10 16,50 -0,66% 16,10 16,83 16,36 16,42 16,51 48 284.799
10/1/2025 16,85 16,61 -1,60% 16,38 17,15 16,74 16,48 16,70 50 269.516
9/1/2025 16,98 16,88 -0,24% 16,85 17,16 16,93 16,85 17,09 29 569.094
8/1/2025 16,90 16,92 +0,30% 16,51 17,02 16,83 16,70 16,99 67 841.508
7/1/2025 16,99 16,87 +1,93% 16,68 16,99 16,77 16,80 16,89 41 263.346
6/1/2025 16,65 16,55 -0,54% 16,24 16,72 16,42 16,31 16,60 69 757.126
3/1/2025 17,35 16,64 -3,14% 16,52 17,55 17,02 16,52 16,64 72 434.261
2/1/2025 17,23 17,18 -11,49% 16,04 17,48 16,87 17,08 17,20 114 862.375
30/12/2024 19,60 19,41 +0,05% 19,41 20,22 19,58 19,41 19,50 90 1.278.702
27/12/2024 19,20 19,40 +0,83% 19,20 19,67 19,36 19,40 19,44 104 478.352
26/12/2024 19,53 19,24 -1,13% 19,24 20,22 19,46 19,22 19,25 88 930.224
23/12/2024 18,96 19,46 -0,76% 18,87 19,69 19,21 19,40 19,47 83 1.356.524
20/12/2024 19,70 19,61 +1,61% 19,58 19,98 19,67 19,60 19,85 77 736.028
19/12/2024 19,47 19,30 0,00% 19,11 19,77 19,44 19,30 19,31 34 499.712
18/12/2024 20,67 19,30 -3,45% 19,25 20,70 19,94 19,25 19,47 154 1.850.905
17/12/2024 19,96 19,99 -0,05% 19,96 20,60 20,29 20,01 20,54 24 304.384
16/12/2024 20,63 20,00 -2,20% 19,77 20,74 20,17 19,95 20,00 67 877.437
13/12/2024 20,74 20,45 -1,45% 20,41 21,20 20,65 20,40 20,55 58 452.287
12/12/2024 21,59 20,75 -2,58% 20,65 21,59 21,01 20,75 20,80 42 338.341
11/12/2024 21,41 21,30 +0,09% 21,08 21,51 21,29 21,32 21,52 40 619.784
10/12/2024 20,81 21,28 0,00% 20,81 21,43 21,14 21,28 21,35 23 264.333
9/12/2024 21,63 21,28 -0,61% 21,25 21,63 21,44 21,28 21,60 26 120.069
6/12/2024 21,53 21,41 +0,99% 21,22 21,69 21,53 21,40 21,52 36 734.205
5/12/2024 21,00 21,20 0,00% 21,00 21,58 21,38 21,16 21,42 45 524.027
4/12/2024 21,57 21,20 -1,35% 21,19 21,58 21,37 21,23 21,34 28 211.634
3/12/2024 21,45 21,49 +0,51% 21,15 21,57 21,38 21,15 21,58 25 168.910
2/12/2024 21,21 21,38 +2,74% 21,08 21,44 21,27 21,16 21,40 30 208.472
29/11/2024 21,31 20,81 -1,33% 20,75 21,42 21,01 20,85 21,05 56 254.265
28/11/2024 21,37 21,09 -2,04% 20,30 21,40 20,85 20,72 21,10 148 1.501.714
27/11/2024 22,22 21,53 -2,80% 21,53 22,24 21,80 21,53 21,70 50 584.318
26/11/2024 22,59 22,15 -0,05% 22,01 22,59 22,09 22,12 22,24 22 298.237
25/11/2024 22,49 22,16 +0,32% 22,07 22,59 22,19 21,99 22,59 36 565.922
22/11/2024 22,18 22,09 -0,09% 21,63 22,37 22,03 22,08 22,39 40 511.251
21/11/2024 22,23 22,11 0,00% 21,63 22,53 22,26 22,16 22,39 88 596.827
19/11/2024 22,23 22,11 +1,42% 21,80 22,23 22,03 22,02 22,11 28 306.319
18/11/2024 22,06 21,80 -1,13% 21,77 22,55 22,14 21,80 22,23 73 418.561
14/11/2024 22,51 22,05 +0,23% 22,02 22,53 22,35 22,00 22,40 26 418.085
13/11/2024 21,95 22,00 0,00% 21,77 22,50 22,17 21,80 22,50 53 330.362
12/11/2024 22,44 22,00 +0,18% 21,54 22,44 22,02 22,00 22,03 41 370.090
11/11/2024 22,40 21,96 -1,96% 21,96 22,42 22,22 21,95 22,18 22 131.136
8/11/2024 22,33 22,40 +1,82% 21,80 22,42 22,28 21,95 22,42 55 519.229
7/11/2024 22,18 22,00 -0,05% 21,95 22,34 22,12 21,98 22,00 33 415.941
6/11/2024 22,12 22,01 +0,05% 21,95 22,18 22,04 21,95 22,02 44 842.110
5/11/2024 22,00 22,00 +1,38% 21,67 22,20 22,04 21,75 22,13 27 573.102
4/11/2024 21,44 21,70 -0,41% 21,39 21,88 21,62 21,66 21,90 28 536.288
1/11/2024 22,10 21,79 -1,98% 21,20 22,39 21,58 21,30 21,80 89 960.636
31/10/2024 22,25 22,23 +1,05% 21,72 22,87 22,38 22,06 22,60 98 1.027.695
30/10/2024 21,84 22,00 +0,96% 21,75 23,36 22,44 21,73 22,10 221 2.031.515
29/10/2024 21,78 21,79 +0,05% 21,52 21,79 21,75 21,50 21,79 13 87.005
28/10/2024 21,71 21,78 +0,79% 21,07 21,79 21,64 21,63 21,79 34 285.655
25/10/2024 21,60 21,61 +0,51% 21,59 21,65 21,60 21,60 21,72 15 475.341
24/10/2024 21,62 21,50 +1,94% 21,43 21,80 21,53 21,10 21,60 15 251.923
23/10/2024 21,34 21,09 -0,19% 21,09 22,48 21,78 21,06 22,48 41 590.432
22/10/2024 21,23 21,13 -1,68% 21,06 21,48 21,13 21,12 21,50 10 270.479
21/10/2024 21,31 21,49 -0,46% 21,23 21,59 21,42 21,23 21,50 13 222.798
18/10/2024 21,00 21,59 +0,84% 21,00 21,60 21,50 21,56 21,60 38 565.517
17/10/2024 21,41 21,41 +0,99% 21,41 21,41 21,36 21,40 21,50 2 27.773
16/10/2024 21,27 21,20 +1,19% 21,20 21,95 21,46 21,04 21,40 27 169.579
15/10/2024 21,28 20,95 -1,18% 20,00 21,47 21,01 20,90 21,24 73 685.139
14/10/2024 21,47 21,20 -0,24% 20,85 21,47 21,13 21,19 21,47 41 340.268
11/10/2024 21,04 21,25 +1,67% 20,90 21,32 21,11 21,09 21,26 63 536.434
10/10/2024 20,50 20,90 +0,63% 20,50 20,99 20,78 20,83 21,00 14 351.195
9/10/2024 21,06 20,77 -1,38% 20,20 21,06 20,73 20,69 20,99 22 190.786
8/10/2024 20,05 21,06 +4,99% 20,05 21,06 20,61 20,74 21,07 79 672.176
7/10/2024 20,43 20,06 -1,57% 20,05 20,49 20,08 20,05 20,27 11 202.821
4/10/2024 20,49 20,38 -0,05% 20,00 20,49 20,22 20,35 20,43 73 707.978
3/10/2024 20,57 20,39 -1,40% 20,36 20,57 20,39 20,33 20,40 11 169.311
2/10/2024 20,80 20,68 +0,39% 20,60 21,03 20,77 20,57 20,69 22 297.133
1/10/2024 21,14 20,60 -1,58% 20,51 21,14 20,62 20,57 20,62 19 206.204
30/9/2024 21,00 20,93 -0,29% 20,66 21,09 20,86 20,92 21,14 44 703.087
26/9/2024 20,98 20,99 +0,38% 20,93 21,05 20,98 20,92 21,00 7 178.368
25/9/2024 21,35 20,91 -1,83% 20,82 21,35 20,95 20,79 20,92 69 372.987
24/9/2024 21,52 21,30 -2,70% 21,30 21,56 21,27 21,25 21,46 69 283.000
23/9/2024 21,98 21,89 +0,60% 21,52 22,20 21,85 21,52 21,93 18 161.738
20/9/2024 21,52 21,76 -0,23% 21,52 21,76 21,72 21,75 21,76 12 271.517
19/9/2024 22,17 21,81 -0,82% 21,60 22,17 21,75 21,62 21,82 6 17.404
18/9/2024 21,14 21,99 +1,76% 21,14 22,00 21,88 21,20 22,00 19 164.148
17/9/2024 21,91 21,61 -1,01% 21,52 21,92 21,81 21,86 21,93 70 431.842
16/9/2024 22,09 21,83 +0,18% 21,67 22,09 21,89 21,77 21,84 35 531.980
13/9/2024 21,75 21,79 -0,05% 21,67 21,91 21,73 21,78 21,90 36 634.720
12/9/2024 21,70 21,80 +0,05% 21,70 22,00 21,75 21,77 21,95 14 169.697
11/9/2024 22,02 21,79 -0,95% 21,79 22,05 21,92 21,75 21,80 19 692.860
10/9/2024 22,50 22,00 -1,87% 22,00 22,50 21,94 22,00 22,24 15 241.365
9/9/2024 22,21 22,42 +0,18% 22,21 22,70 22,46 22,39 22,82 29 503.295
6/9/2024 22,59 22,38 -1,06% 22,27 22,59 22,42 22,20 22,40 20 405.812
5/9/2024 22,00 22,62 +0,67% 21,84 22,82 22,49 22,26 22,75 32 373.422
4/9/2024 22,23 22,47 +1,63% 22,23 22,50 22,33 22,46 22,70 15 276.952
3/9/2024 22,13 22,11 -0,05% 22,11 22,51 22,25 22,00 22,50 34 389.413
2/9/2024 22,09 22,12 -1,21% 22,00 22,12 22,10 22,12 22,84 11 481.852
30/8/2024 22,79 22,39 +0,58% 22,35 22,79 22,47 22,36 22,39 40 687.880
29/8/2024 22,69 22,26 -0,85% 22,15 22,69 22,25 22,25 22,79 16 291.547
28/8/2024 22,50 22,45 0,00% 22,45 22,84 22,54 22,41 22,45 27 480.276
27/8/2024 22,87 22,45 +0,63% 22,15 22,87 22,33 22,44 22,53 15 221.139
26/8/2024 22,69 22,31 -0,89% 22,31 22,86 22,59 22,30 22,60 31 289.186
23/8/2024 22,51 22,51 +0,94% 22,45 22,51 22,47 22,01 22,56 4 15.732
22/8/2024 22,17 22,30 +0,09% 22,17 22,50 22,40 22,25 22,55 29 443.648
21/8/2024 21,71 22,28 +0,54% 21,71 22,63 22,12 22,26 22,55 112 1.020.171
20/8/2024 22,50 22,16 -1,42% 22,09 22,50 22,22 22,15 22,20 29 224.445
19/8/2024 22,00 22,48 +2,60% 21,75 22,51 22,06 22,47 22,48 52 573.618
16/8/2024 21,70 21,91 +0,69% 21,70 22,15 21,97 21,75 22,19 15 162.612
15/8/2024 21,89 21,76 -2,68% 20,68 22,45 21,72 21,75 22,00 82 1.329.495
14/8/2024 22,19 22,36 +1,73% 21,70 22,36 22,07 22,06 22,36 29 342.156
13/8/2024 21,80 21,98 -0,45% 21,80 22,16 22,05 21,98 22,13 105 686.007
12/8/2024 22,23 22,08 -0,36% 21,62 22,23 21,96 22,07 22,10 32 318.432
9/8/2024 21,06 22,16 +7,57% 20,52 22,20 21,77 22,10 22,18 134 2.068.575
8/8/2024 20,47 20,60 +2,13% 20,27 20,89 20,70 20,59 20,89 52 608.703
7/8/2024 20,10 20,17 +0,80% 20,10 20,47 20,25 20,20 20,47 27 623.771
6/8/2024 19,57 20,01 +2,72% 19,57 20,22 20,00 20,00 20,22 33 272.121
5/8/2024 19,50 19,48 +0,36% 19,01 19,99 19,38 19,47 19,94 62 637.857
2/8/2024 19,74 19,41 -3,91% 19,41 19,74 19,45 19,40 19,41 15 182.885
1/8/2024 20,09 20,20 +2,69% 19,54 20,46 20,11 19,54 20,20 99 901.213
31/7/2024 19,37 19,67 +2,82% 19,36 19,67 19,65 19,57 19,67 46 430.347
30/7/2024 19,22 19,13 -1,14% 19,08 19,22 19,16 19,10 19,35 13 203.185
29/7/2024 19,00 19,35 +0,83% 19,00 19,35 19,17 19,32 19,35 27 406.515
26/7/2024 19,04 19,19 +2,02% 18,58 19,20 18,81 19,03 19,20 67 556.829
25/7/2024 19,09 18,81 -2,03% 18,73 19,09 18,87 18,73 18,99 25 532.340
24/7/2024 19,25 19,20 -0,78% 18,72 19,25 19,09 18,99 19,35 45 570.859
23/7/2024 19,48 19,35 -0,46% 19,06 19,48 19,35 19,09 19,35 20 344.580
22/7/2024 18,67 19,44 +2,32% 18,67 19,63 19,44 19,28 19,40 34 359.792
19/7/2024 19,29 19,00 -0,11% 19,00 19,41 19,25 19,00 19,15 17 198.304
18/7/2024 18,64 19,02 -0,26% 18,64 19,07 18,83 19,02 19,04 51 197.814
17/7/2024 19,03 19,07 +0,26% 19,00 19,25 19,06 19,03 19,08 41 244.064
16/7/2024 19,03 19,02 0,00% 18,79 19,03 18,97 19,00 19,02 20 185.936
15/7/2024 18,55 19,02 +0,16% 18,55 19,19 18,89 18,75 19,04 57 442.168
12/7/2024 18,86 18,99 +1,12% 18,86 19,17 18,93 18,90 19,08 19 346.477
11/7/2024 18,80 18,78 +0,32% 18,52 19,08 18,72 18,77 18,91 76 1.056.023
10/7/2024 18,80 18,72 -1,63% 18,52 18,80 18,75 18,71 18,80 43 440.834
9/7/2024 18,88 19,03 +1,71% 18,63 19,03 18,71 18,79 19,06 37 698.092
8/7/2024 19,00 18,71 -1,53% 18,70 19,08 18,76 18,70 18,96 32 302.137
5/7/2024 19,12 19,00 -0,31% 18,98 19,20 19,01 18,97 19,00 34 165.463
4/7/2024 19,08 19,06 +0,11% 18,90 19,09 18,97 18,93 19,07 58 326.437
3/7/2024 19,25 19,04 -0,31% 18,98 19,34 19,06 19,00 19,05 26 265.050
2/7/2024 19,04 19,10 +0,10% 19,02 19,24 19,14 19,06 19,28 16 367.521
1/7/2024 19,12 19,08 -2,15% 18,90 19,27 19,18 19,03 19,09 34 493.108
28/6/2024 20,07 19,50 +0,10% 19,50 20,07 19,49 19,41 19,80 94 424.921
27/6/2024 19,09 19,48 +3,01% 19,09 19,48 19,34 19,24 19,53 64 712.046
26/6/2024 19,24 18,91 +1,12% 18,91 19,24 19,02 18,91 19,09 49 123.670
25/6/2024 18,99 18,70 -1,37% 18,61 18,99 18,66 18,66 18,95 22 214.671
24/6/2024 19,00 18,96 +1,28% 18,63 19,00 18,79 18,83 18,97 21 338.267
21/6/2024 18,70 18,72 +0,05% 18,65 19,09 18,72 18,71 18,73 19 183.508
20/6/2024 18,82 18,71 -2,40% 18,66 18,89 18,75 18,70 19,00 16 219.484
19/6/2024 19,01 19,17 -0,16% 18,74 19,40 19,06 18,94 19,19 27 135.350
18/6/2024 18,92 19,20 +1,48% 18,92 19,34 19,10 19,05 19,30 15 150.962
17/6/2024 19,25 18,92 -2,57% 18,91 19,50 19,08 18,91 19,43 21 198.464
14/6/2024 19,17 19,42 +1,25% 18,91 19,42 19,22 19,11 19,43 24 386.345
13/6/2024 19,10 19,18 -0,36% 18,74 19,31 19,07 19,17 19,18 36 450.106
12/6/2024 19,40 19,25 -0,77% 19,13 20,02 19,41 19,11 19,30 24 497.084
11/6/2024 19,54 19,40 -0,56% 19,29 19,61 19,41 19,39 19,49 24 231.089
10/6/2024 19,85 19,51 -1,51% 19,25 19,86 19,60 19,50 20,01 51 576.348
7/6/2024 20,21 19,81 -1,78% 19,78 20,21 19,93 19,80 20,01 22 297.050
6/6/2024 19,86 20,17 +0,90% 19,71 20,17 20,06 20,16 20,17 27 419.292
5/6/2024 20,20 19,99 -0,30% 19,99 20,26 20,05 19,98 19,99 22 489.387
4/6/2024 20,22 20,05 -1,67% 20,05 20,89 20,13 20,03 20,20 45 632.269
3/6/2024 20,77 20,39 -2,02% 20,27 20,77 20,37 20,35 20,56 38 346.421
31/5/2024 20,92 20,81 -0,62% 20,70 21,07 20,94 20,77 20,84 25 131.925
29/5/2024 21,47 20,94 -1,04% 20,91 21,47 21,00 20,92 21,12 9 270.942
28/5/2024 21,30 21,16 -1,31% 20,80 21,30 21,02 20,99 21,17 17 372.219
27/5/2024 20,73 21,44 +0,94% 20,73 21,44 21,19 21,43 21,47 28 372.991
24/5/2024 20,98 21,24 +1,00% 20,91 21,24 21,04 21,13 21,25 12 130.475
23/5/2024 20,55 21,03 -0,24% 20,55 21,30 20,88 21,02 21,30 18 225.551
22/5/2024 20,89 21,08 -0,14% 20,64 21,08 20,75 20,93 21,08 13 141.130
21/5/2024 20,91 21,11 -0,89% 20,91 21,52 21,14 21,10 21,44 20 209.365
20/5/2024 21,65 21,30 +1,62% 20,92 21,65 21,21 21,08 21,41 28 504.861
17/5/2024 21,56 20,96 -1,78% 20,96 21,56 21,33 21,21 21,59 11 119.469
16/5/2024 21,33 21,34 -0,56% 21,33 21,79 21,37 21,33 21,59 29 568.604
15/5/2024 21,50 21,46 +0,23% 21,46 21,50 21,49 21,46 21,79 9 128.960
14/5/2024 21,45 21,41 -0,56% 21,33 21,45 21,41 21,40 21,59 20 357.632
13/5/2024 21,85 21,53 +0,28% 21,46 21,85 21,56 21,45 21,54 16 90.566
10/5/2024 21,34 21,47 +0,85% 20,81 21,67 21,32 21,46 21,95 21 313.478
9/5/2024 21,57 21,29 +0,38% 20,88 21,89 21,23 21,00 21,30 9 314.252
8/5/2024 21,95 21,21 -0,80% 21,20 21,95 21,56 21,20 21,31 18 202.689
7/5/2024 21,94 21,38 +0,19% 20,92 21,94 21,36 21,37 21,62 19 192.320
6/5/2024 21,45 21,34 -1,93% 20,03 21,98 20,98 20,51 21,35 85 1.319.988
3/5/2024 21,91 21,76 +1,73% 21,25 21,91 21,56 21,49 21,76 44 543.498
2/5/2024 21,08 21,39 -0,93% 21,08 21,73 21,23 21,38 21,45 32 346.056
30/4/2024 21,17 21,59 -0,60% 21,11 21,59 21,33 21,33 21,59 53 450.097
29/4/2024 21,70 21,72 -0,73% 21,45 22,45 21,63 21,60 22,00 33 369.886
26/4/2024 21,70 21,88 +0,78% 21,70 21,88 21,71 21,70 21,88 6 130.308
25/4/2024 21,70 21,71 +0,88% 21,70 21,85 21,70 21,65 21,85 9 249.629
24/4/2024 21,70 21,52 -0,92% 21,52 21,75 21,70 21,78 21,81 18 381.944
23/4/2024 21,55 21,72 +0,93% 21,51 21,77 21,59 21,72 22,00 12 241.845
22/4/2024 21,70 21,52 -1,06% 21,51 22,10 21,64 21,51 21,90 27 339.866
19/4/2024 22,02 21,75 -1,00% 21,63 22,02 21,74 21,70 21,90 8 115.255
18/4/2024 21,80 21,97 0,00% 21,66 21,97 21,79 21,67 21,98 18 106.778
17/4/2024 22,00 21,97 -0,77% 21,94 22,00 21,96 21,93 21,98 15 300.879
16/4/2024 22,99 22,14 -3,32% 21,80 22,99 22,21 21,83 22,15 96 941.884
15/4/2024 23,20 22,90 -1,29% 22,80 23,20 22,92 22,85 23,00 26 272.832
12/4/2024 23,43 23,20 -0,85% 23,18 23,43 23,33 23,16 23,21 23 128.315
11/4/2024 23,32 23,40 -0,26% 23,32 23,50 23,36 23,38 23,79 25 411.298
10/4/2024 23,86 23,46 -3,77% 23,21 23,86 23,53 23,33 23,47 56 743.624
9/4/2024 23,92 24,38 +1,04% 23,92 24,39 24,29 24,17 24,39 20 405.768
8/4/2024 23,96 24,13 +0,58% 23,95 24,19 24,08 24,13 24,37 20 293.894
5/4/2024 24,25 23,99 -1,03% 23,99 24,56 24,04 23,98 24,49 22 230.866
4/4/2024 24,59 24,24 -0,25% 24,21 24,59 24,33 24,22 24,35 18 508.678
3/4/2024 24,70 24,30 -1,58% 24,30 24,70 24,41 24,26 24,48 33 295.396
2/4/2024 24,70 24,69 -0,24% 24,60 25,04 24,71 24,75 24,99 44 563.439
1/4/2024 24,50 24,75 -1,94% 24,50 25,05 24,71 24,74 25,00 41 798.144
28/3/2024 24,96 25,24 +1,00% 24,11 25,24 24,79 24,71 25,29 103 1.160.555
27/3/2024 25,25 24,99 +0,48% 24,86 25,29 25,06 24,96 25,00 17 248.165
26/3/2024 24,88 24,87 +0,40% 24,75 24,88 24,83 24,79 24,94 16 355.071
25/3/2024 25,10 24,77 +0,65% 24,32 25,10 24,71 24,39 24,78 55 1.203.556
22/3/2024 24,70 24,61 0,00% 24,25 24,70 24,57 24,60 24,87 31 670.991
21/3/2024 25,07 24,61 -1,60% 24,07 25,07 24,58 24,60 24,70 18 560.462
20/3/2024 24,00 25,01 +2,37% 23,85 25,49 24,71 25,01 25,10 65 902.166
19/3/2024 23,99 24,43 +4,49% 23,99 25,39 24,53 24,42 24,43 95 1.393.740
18/3/2024 23,59 23,38 +0,56% 22,94 23,94 23,32 23,40 23,90 72 881.644
15/3/2024 23,12 23,25 +0,17% 23,12 23,25 23,24 23,11 23,25 3 120.874
14/3/2024 23,20 23,21 0,00% 23,20 23,84 23,51 23,44 23,70 16 164.610
13/3/2024 23,50 23,21 +0,04% 23,15 23,50 23,21 23,13 23,50 13 162.537
12/3/2024 23,40 23,20 -0,17% 23,09 23,49 23,20 23,13 23,20 17 322.580
11/3/2024 23,14 23,24 +1,09% 22,46 23,24 22,81 22,83 23,23 41 812.311
8/3/2024 23,50 22,99 +0,97% 22,25 23,50 22,76 0,00 0,00 89 828.542
7/3/2024 23,00 22,77 -0,57% 22,77 23,20 22,93 22,71 23,00 39 437.979
6/3/2024 22,88 22,90 +0,09% 22,70 22,99 22,88 22,89 22,98 19 233.446
5/3/2024 21,72 22,88 +5,24% 21,60 22,88 22,37 22,29 22,88 57 322.215
4/3/2024 22,27 21,74 -2,47% 21,74 22,27 21,97 21,72 22,00 31 520.860
1/3/2024 21,71 22,29 +4,06% 21,71 22,29 22,02 22,02 22,30 86 1.224.542
29/2/2024 21,67 21,42 -0,37% 21,31 21,96 21,58 21,40 21,70 65 582.885
28/2/2024 21,08 21,50 +2,92% 21,06 21,77 21,38 21,30 21,50 91 532.387
27/2/2024 20,90 20,89 -4,83% 20,89 21,26 21,00 20,98 21,09 84 670.064
26/2/2024 21,05 21,95 +3,59% 20,71 21,95 21,06 21,00 21,30 55 337.067
23/2/2024 21,01 21,19 -0,52% 20,71 21,30 20,90 0,00 0,00 32 230.006
22/2/2024 21,50 21,30 +1,57% 20,86 21,50 21,02 21,01 21,31 45 517.199
21/2/2024 20,97 20,97 +1,21% 20,96 20,97 20,96 20,96 21,10 10 77.568
20/2/2024 20,98 20,72 +0,24% 20,72 21,49 20,89 20,71 21,05 25 215.238
19/2/2024 20,98 20,67 -1,43% 20,67 21,08 20,97 20,79 21,09 24 373.299
16/2/2024 21,01 20,97 -0,29% 20,97 21,30 21,09 20,96 20,97 49 519.059
15/2/2024 21,98 21,03 -2,68% 21,03 21,98 21,33 21,01 21,18 40 458.650
14/2/2024 22,48 21,61 -2,96% 21,50 22,48 21,75 21,48 21,61 83 652.698
9/2/2024 22,85 22,27 -1,37% 22,26 22,85 22,41 0,00 0,00 29 466.242
8/2/2024 22,90 22,58 -2,29% 22,51 23,36 22,72 22,46 22,60 50 788.580
7/2/2024 23,34 23,11 -0,94% 22,99 23,34 23,10 23,10 23,18 13 180.226
6/2/2024 23,08 23,33 +1,83% 22,97 23,33 23,11 23,05 23,34 23 115.587
5/2/2024 23,01 22,91 -1,42% 22,91 23,01 22,97 22,90 22,91 9 190.705
2/2/2024 23,15 23,24 +0,87% 22,86 23,35 23,14 23,00 23,25 22 796.067
1/2/2024 22,85 23,04 +0,52% 22,61 23,14 22,94 22,86 23,15 32 263.821
31/1/2024 22,92 22,92 -0,48% 22,86 23,30 23,01 22,91 23,15 17 138.107
30/1/2024 22,90 23,03 -1,12% 22,79 23,03 22,91 22,96 23,13 26 499.557
29/1/2024 23,20 23,29 -0,30% 23,20 23,46 23,32 23,09 23,30 15 461.892
26/1/2024 23,44 23,36 +0,34% 23,01 23,49 23,27 23,14 23,44 16 223.431
25/1/2024 23,48 23,28 +1,17% 23,17 23,57 23,27 23,22 23,28 32 409.634
24/1/2024 23,11 23,01 -2,46% 23,01 23,65 23,13 23,01 23,50 10 145.779
23/1/2024 23,49 23,59 -0,67% 23,20 23,67 23,33 23,20 23,60 39 821.284
22/1/2024 23,25 23,75 -0,08% 23,00 23,77 23,36 23,31 23,76 31 614.584
19/1/2024 23,74 23,77 +0,17% 23,41 23,90 23,60 23,45 23,78 19 524.011
18/1/2024 23,60 23,73 +0,08% 23,32 23,73 23,44 23,40 23,74 17 443.108
17/1/2024 23,50 23,71 +0,38% 23,25 23,82 23,42 23,32 23,73 104 1.084.380
16/1/2024 24,98 23,62 -5,37% 23,50 25,14 24,21 23,61 23,91 99 932.240
15/1/2024 25,04 24,96 -2,08% 24,96 27,74 26,29 24,95 25,20 219 3.676.050
12/1/2024 25,54 25,49 -1,20% 25,01 25,93 25,53 25,48 25,66 36 375.410
11/1/2024 25,58 25,80 +0,08% 25,57 25,80 25,64 25,57 25,80 27 220.513
10/1/2024 25,66 25,78 +0,31% 25,66 25,89 25,71 25,76 25,90 24 455.103
9/1/2024 25,99 25,70 -0,93% 25,52 25,99 25,71 25,69 25,73 53 707.216
8/1/2024 25,55 25,94 +1,93% 25,31 26,02 25,83 25,94 25,95 57 860.260
5/1/2024 25,97 25,45 -1,01% 25,23 25,97 25,45 25,36 25,55 35 369.075
4/1/2024 25,36 25,71 -0,19% 25,36 26,00 25,71 25,70 25,92 30 666.006
3/1/2024 25,94 25,76 +0,63% 25,27 26,00 25,62 25,72 25,86 44 1.224.660
2/1/2024 26,00 25,60 -0,62% 25,47 26,00 25,67 25,66 25,95 50 523.825
28/12/2023 25,21 25,76 +1,38% 25,21 25,79 25,52 25,31 25,80 91 982.803
27/12/2023 25,69 25,41 -0,70% 25,40 25,97 25,64 25,40 25,93 126 1.661.772
26/12/2023 25,16 25,59 +4,83% 24,07 25,80 25,44 25,58 25,62 96 1.414.482
22/12/2023 24,70 24,41 -4,12% 24,41 25,86 25,38 24,36 25,54 134 2.287.227
21/12/2023 25,09 25,46 +3,54% 24,92 25,51 25,27 25,16 25,51 172 1.061.732
20/12/2023 24,60 24,59 -0,85% 24,52 24,99 24,59 24,54 24,59 33 639.498
19/12/2023 24,69 24,80 +0,85% 24,53 24,84 24,71 24,80 24,84 71 946.686
18/12/2023 24,60 24,59 +0,16% 24,50 24,70 24,62 24,53 24,68 56 714.196
15/12/2023 24,05 24,55 +3,15% 23,71 24,59 24,18 24,30 24,55 70 1.054.475
14/12/2023 23,49 23,80 +1,32% 23,49 24,14 23,90 23,70 24,00 110 2.400.441
13/12/2023 22,80 23,49 +3,03% 22,79 23,49 23,11 23,48 23,49 138 1.974.277
12/12/2023 22,50 22,80 +1,83% 22,07 22,83 22,64 22,05 22,82 63 953.169
11/12/2023 22,06 22,39 +0,18% 22,06 22,68 22,48 22,39 22,60 68 586.826
8/12/2023 22,35 22,35 +0,49% 22,08 22,35 22,30 22,10 22,36 35 267.706
7/12/2023 22,16 22,24 +0,63% 22,02 22,39 22,16 22,09 22,25 35 221.668
6/12/2023 22,28 22,10 +0,32% 22,01 22,30 22,12 22,03 22,10 30 245.588
5/12/2023 22,00 22,03 +0,27% 22,00 22,15 22,05 22,02 22,10 63 988.271
4/12/2023 22,12 21,97 -0,59% 21,08 22,12 21,83 21,96 22,12 75 705.118
1/12/2023 22,05 22,10 -0,18% 21,56 22,10 21,92 22,00 22,12 46 515.199
30/11/2023 22,15 22,14 +0,59% 21,87 22,24 22,04 22,11 22,14 34 312.999
29/11/2023 21,80 22,01 +1,29% 21,62 22,39 22,02 21,86 22,02 55 552.930
28/11/2023 21,80 21,73 -0,46% 21,64 22,00 21,88 21,72 21,80 28 411.451
27/11/2023 21,81 21,83 +0,05% 21,50 21,99 21,77 21,81 21,86 64 738.287
24/11/2023 21,61 21,82 +2,30% 21,56 21,84 21,76 21,60 21,82 18 180.634
23/11/2023 21,50 21,33 -0,93% 20,90 21,69 21,18 20,90 21,62 82 576.304
22/11/2023 21,40 21,53 +0,65% 21,40 21,82 21,50 21,46 21,54 28 574.274
21/11/2023 21,35 21,39 -0,51% 21,32 21,75 21,40 21,38 21,45 41 473.094
20/11/2023 21,96 21,50 0,00% 21,36 21,96 21,51 21,38 21,51 40 217.317
17/11/2023 21,54 21,50 0,00% 21,50 21,96 21,57 21,46 21,84 59 470.255
16/11/2023 21,25 21,50 +0,80% 21,25 21,50 21,31 21,28 21,50 87 530.631
14/11/2023 20,50 21,33 +2,55% 20,47 21,33 20,85 21,27 21,38 82 938.280
13/11/2023 20,80 20,80 0,00% 20,40 20,80 20,51 20,41 20,80 14 295.443
10/11/2023 20,60 20,80 +1,46% 20,49 21,06 20,69 20,79 20,80 68 790.395
9/11/2023 20,24 20,50 +1,59% 20,21 20,60 20,40 20,50 20,54 40 546.791
8/11/2023 20,22 20,18 +0,95% 20,02 20,46 20,18 20,14 20,19 53 825.418
7/11/2023 19,40 19,99 +4,11% 19,25 19,99 19,71 19,98 20,00 33 433.797
6/11/2023 19,21 19,20 -0,36% 19,20 19,94 19,59 19,43 19,57 34 574.194
3/11/2023 19,10 19,27 +1,37% 18,64 19,41 19,18 19,26 19,44 42 688.658
1/11/2023 18,96 19,01 +0,26% 18,96 19,48 19,14 19,00 19,25 76 712.161
31/10/2023 18,16 18,96 +2,49% 18,16 18,96 18,73 18,50 18,96 58 751.317
30/10/2023 18,88 18,50 -1,07% 18,48 19,12 18,76 18,46 18,87 82 943.678
27/10/2023 19,80 18,70 -6,08% 18,70 20,08 19,53 18,62 18,70 93 1.373.057
26/10/2023 20,00 19,91 -3,40% 19,75 20,05 19,87 19,86 20,07 64 628.108
25/10/2023 20,83 20,61 -2,14% 20,24 21,78 20,68 20,34 20,62 89 963.777
24/10/2023 21,40 21,06 +1,10% 21,06 22,07 21,63 21,00 21,28 69 861.186
23/10/2023 20,01 20,83 +3,89% 19,93 21,09 20,77 20,55 20,85 46 432.117
20/10/2023 20,03 20,05 -0,05% 20,03 20,40 20,16 20,04 20,19 39 516.131
19/10/2023 20,49 20,06 -0,64% 20,06 20,92 20,43 20,03 20,19 46 760.152
18/10/2023 20,51 20,19 -1,51% 20,01 20,75 20,24 20,02 20,20 48 690.456
17/10/2023 20,95 20,50 -2,05% 20,50 21,09 20,71 20,46 20,77 68 1.014.792
16/10/2023 21,09 20,93 +0,10% 20,93 21,23 21,03 20,93 21,15 39 717.245
13/10/2023 21,25 20,91 -0,38% 20,61 21,50 21,01 20,90 21,02 52 615.632
11/10/2023 21,33 20,99 -1,13% 20,95 21,33 21,07 20,99 21,00 21 320.266
10/10/2023 20,91 21,23 +1,97% 20,91 21,23 21,12 21,20 21,33 21 422.443
9/10/2023 21,44 20,82 +0,24% 20,71 21,44 20,84 20,81 20,91 40 615.032
6/10/2023 21,03 20,77 -1,28% 20,77 21,14 20,89 20,78 20,98 29 225.692
5/10/2023 21,02 21,04 -1,54% 20,99 21,17 21,08 21,03 21,26 16 434.329
4/10/2023 21,12 21,37 +3,69% 20,91 21,37 21,21 21,10 21,38 20 434.918
3/10/2023 21,79 20,61 -4,41% 20,56 21,94 21,38 20,60 21,18 48 705.622
2/10/2023 21,57 21,56 +1,32% 21,36 21,76 21,52 21,55 21,76 24 378.915
29/9/2023 21,20 21,28 +0,81% 21,12 21,36 21,26 21,04 21,29 22 542.141
28/9/2023 21,00 21,11 +0,29% 20,90 21,28 21,00 21,00 21,22 29 943.241
27/9/2023 21,00 21,05 -0,28% 20,70 21,20 21,00 21,05 21,20 38 607.103
26/9/2023 22,12 21,11 -4,26% 20,82 22,18 21,47 21,10 21,34 130 1.307.687
25/9/2023 22,15 22,05 +0,92% 21,61 22,16 21,88 22,05 22,12 41 352.321
22/9/2023 22,19 21,85 -1,40% 21,85 22,19 21,98 21,84 22,03 26 668.218
21/9/2023 22,40 22,16 +0,32% 21,79 22,40 22,04 22,00 22,17 68 694.570
20/9/2023 22,15 22,09 +1,05% 21,88 22,26 22,19 22,08 22,34 57 381.690
19/9/2023 21,90 21,86 -0,23% 21,80 22,05 21,90 21,85 21,92 25 801.652
18/9/2023 22,05 21,91 -0,86% 21,84 22,42 21,96 21,90 22,09 86 1.484.583
15/9/2023 22,54 22,10 -1,87% 22,02 22,54 22,19 22,10 22,11 70 483.928
14/9/2023 22,80 22,52 -0,49% 22,11 22,80 22,42 22,30 22,58 53 975.649
13/9/2023 22,80 22,63 -1,69% 22,46 23,07 22,65 22,53 22,89 35 774.690
12/9/2023 22,78 23,02 +1,63% 22,61 23,05 22,81 22,97 23,03 44 1.592.535
11/9/2023 22,55 22,65 +1,25% 22,07 22,65 22,29 22,65 22,69 80 1.803.746
8/9/2023 22,59 22,37 -1,02% 22,20 22,62 22,42 22,24 22,55 40 836.324
6/9/2023 23,03 22,60 -2,42% 22,60 23,09 22,74 22,60 22,84 82 1.314.760
5/9/2023 23,00 23,16 +0,52% 22,95 23,35 23,05 23,00 23,29 24 352.760
4/9/2023 23,01 23,04 -1,71% 23,01 23,43 23,17 23,01 23,05 41 901.404
1/9/2023 23,56 23,44 -0,09% 23,42 23,63 23,48 23,41 23,62 61 650.479
31/8/2023 23,23 23,46 -0,34% 23,23 23,46 23,41 23,24 23,55 18 395.725
30/8/2023 23,58 23,54 -0,21% 23,30 23,72 23,53 23,39 23,57 45 802.481
29/8/2023 23,55 23,59 +0,25% 23,50 23,70 23,55 23,39 23,60 10 223.803
28/8/2023 23,90 23,53 -0,42% 23,50 23,90 23,57 23,52 23,60 28 877.045
25/8/2023 23,92 23,63 -0,38% 23,62 23,96 23,68 23,62 23,84 24 596.939
24/8/2023 23,44 23,72 +0,68% 23,44 23,95 23,78 23,71 23,94 17 147.481
23/8/2023 23,33 23,56 -0,25% 23,02 23,87 23,64 23,83 23,92 42 981.358
22/8/2023 23,45 23,62 +0,72% 23,30 23,80 23,50 23,61 23,82 54 959.164
21/8/2023 23,31 23,45 -0,26% 23,10 23,50 23,24 23,13 23,45 45 1.390.223
18/8/2023 23,05 23,51 +1,77% 23,05 23,53 23,34 23,33 23,52 28 676.987
17/8/2023 23,35 23,10 -3,06% 23,01 23,78 23,25 23,09 23,37 65 788.369
16/8/2023 23,50 23,83 +1,06% 23,29 23,86 23,51 23,68 23,84 85 961.857
15/8/2023 23,85 23,58 -0,51% 23,55 23,85 23,64 23,55 23,59 60 1.054.363
14/8/2023 23,95 23,70 -1,09% 23,70 23,95 23,85 23,70 23,73 63 608.262
11/8/2023 24,32 23,96 -1,88% 23,94 24,42 24,06 24,00 24,15 53 731.713
10/8/2023 24,49 24,42 +0,95% 24,20 24,50 24,33 24,16 24,43 26 447.723
9/8/2023 24,49 24,19 -2,42% 24,17 24,53 24,28 24,18 24,35 93 840.157
8/8/2023 24,60 24,79 -0,08% 24,07 24,79 24,50 24,58 24,79 48 686.197
7/8/2023 24,85 24,81 +0,12% 24,51 24,93 24,73 24,60 24,86 158 2.038.467
4/8/2023 24,85 24,78 +0,16% 24,50 24,85 24,72 24,77 24,80 34 764.111
3/8/2023 24,68 24,74 -0,04% 24,61 24,85 24,74 24,73 24,85 46 1.524.290
2/8/2023 24,50 24,75 +1,27% 24,31 24,80 24,67 24,68 24,76 64 2.043.096
1/8/2023 24,12 24,44 +0,21% 24,12 24,61 24,39 24,30 24,50 30 1.219.782
31/7/2023 24,11 24,39 -0,04% 24,07 24,47 24,36 24,34 24,47 78 2.584.759
28/7/2023 24,38 24,40 +0,08% 24,00 24,49 24,31 24,31 24,48 43 1.103.735
27/7/2023 24,18 24,38 +1,04% 24,07 24,39 24,25 24,11 24,38 42 1.193.354
26/7/2023 24,26 24,13 +0,67% 23,93 24,26 24,03 24,01 24,14 38 1.059.775
25/7/2023 23,91 23,97 +0,29% 23,83 24,40 24,05 23,85 24,03 67 1.005.490
24/7/2023 24,28 23,90 -0,79% 23,90 24,34 24,13 23,90 24,30 80 1.836.693
21/7/2023 24,60 24,09 +0,04% 23,79 24,60 24,08 24,07 24,12 71 1.355.712
20/7/2023 23,69 24,08 +2,60% 23,42 24,08 23,82 23,66 24,08 61 2.013.046
19/7/2023 23,64 23,47 -0,09% 23,32 23,71 23,44 23,46 23,68 99 2.110.278
18/7/2023 23,53 23,49 -0,34% 23,40 23,65 23,52 23,41 23,50 78 1.566.972
17/7/2023 24,40 23,57 -2,76% 23,56 24,40 23,94 23,56 23,57 100 1.783.551
14/7/2023 24,05 24,24 +0,17% 23,96 24,44 24,21 24,16 24,24 35 1.169.363
13/7/2023 23,67 24,20 +3,20% 23,67 24,39 24,11 24,20 24,25 69 2.117.243
12/7/2023 23,63 23,45 -1,84% 23,45 23,99 23,62 23,41 23,45 47 1.124.689
11/7/2023 24,10 23,89 -0,87% 23,31 24,21 23,71 23,76 23,88 138 2.627.744
10/7/2023 24,92 24,10 -5,38% 24,01 24,92 24,32 24,04 24,11 355 11.789.323
7/7/2023 25,60 25,47 +0,28% 25,21 25,70 25,41 25,46 25,72 49 701.426
6/7/2023 25,60 25,40 -0,82% 25,04 25,71 25,34 25,25 25,72 105 1.138.167
5/7/2023 25,70 25,61 +0,04% 25,01 25,80 25,46 25,60 25,79 95 1.482.038
4/7/2023 26,50 25,60 -3,76% 25,60 26,54 26,10 25,60 25,89 109 911.152
3/7/2023 27,00 26,60 +1,68% 26,49 27,00 26,79 26,58 26,65 42 852.014
30/6/2023 26,05 26,16 +2,83% 25,59 26,29 25,95 26,15 26,30 139 1.219.761
29/6/2023 25,49 25,44 +1,56% 24,90 25,61 25,31 25,29 25,45 48 597.398
28/6/2023 25,17 25,05 -0,52% 24,89 25,29 25,08 24,90 25,29 79 1.128.622
27/6/2023 25,24 25,18 0,00% 24,95 25,32 25,15 25,17 25,20 29 435.110
26/6/2023 25,16 25,18 -1,02% 25,02 25,30 25,14 25,09 25,18 26 500.410
23/6/2023 25,25 25,44 +1,23% 25,15 25,44 25,32 25,11 25,40 32 491.323
22/6/2023 25,07 25,13 -1,14% 24,90 25,13 24,98 24,93 25,23 63 964.442
21/6/2023 25,57 25,42 -0,16% 25,04 25,57 25,24 25,10 25,53 38 835.720
20/6/2023 25,25 25,46 +1,39% 25,11 25,55 25,31 25,11 25,50 80 1.053.252
19/6/2023 25,60 25,11 -1,41% 25,10 25,61 25,24 25,10 25,58 39 893.779
16/6/2023 25,39 25,47 +1,03% 25,38 25,61 25,54 25,21 25,53 44 1.151.933
15/6/2023 25,37 25,21 -0,16% 25,02 25,39 25,21 25,21 25,39 45 2.082.595
14/6/2023 25,06 25,25 +0,76% 24,86 25,37 25,10 25,18 25,30 44 547.280
13/6/2023 24,83 25,06 -1,26% 24,81 25,34 25,10 25,01 25,06 68 1.004.076
12/6/2023 24,38 25,38 +2,09% 24,38 25,38 25,11 25,27 25,39 83 1.554.817
9/6/2023 24,51 24,86 +0,61% 24,38 25,25 24,77 24,85 25,10 53 889.441
7/6/2023 24,82 24,71 -0,52% 24,33 24,82 24,54 24,57 24,72 70 1.200.197
6/6/2023 24,57 24,84 +1,64% 24,02 25,00 24,38 24,53 24,85 68 975.427
5/6/2023 24,10 24,44 +3,52% 23,81 24,60 24,23 24,12 24,44 56 1.628.357
2/6/2023 23,54 23,61 +1,07% 23,35 24,00 23,61 23,61 23,78 91 1.461.600
1/6/2023 23,69 23,36 -1,64% 23,23 23,90 23,54 23,35 23,39 55 1.118.336
31/5/2023 23,14 23,75 +1,54% 23,14 24,04 23,75 23,74 24,05 48 301.748
30/5/2023 24,10 23,39 -3,43% 23,35 24,13 23,60 23,35 23,40 95 1.432.597
29/5/2023 24,70 24,22 -1,94% 24,08 24,76 24,22 24,10 24,23 110 1.550.647
26/5/2023 25,58 24,70 -1,40% 24,50 25,58 24,85 24,65 24,80 89 1.123.348
25/5/2023 25,00 25,05 +1,05% 24,54 25,60 25,07 24,90 25,05 55 965.290
24/5/2023 24,36 24,79 +0,28% 24,36 24,80 24,71 24,75 24,80 21 855.145
23/5/2023 25,00 24,72 +0,53% 24,28 25,00 24,69 24,70 24,83 38 721.023
22/5/2023 24,66 24,59 +0,99% 24,23 24,98 24,61 24,59 24,92 78 1.464.745
19/5/2023 24,01 24,35 +0,79% 23,74 24,58 24,34 24,31 24,44 31 584.166
18/5/2023 24,06 24,16 -0,25% 23,70 24,19 24,00 24,01 24,18 37 616.819
17/5/2023 24,16 24,22 +0,21% 24,00 24,30 24,19 24,20 24,37 52 1.369.431
16/5/2023 24,64 24,17 -1,43% 24,05 24,65 24,31 24,16 24,30 80 1.368.668
15/5/2023 24,55 24,52 -0,08% 24,22 24,58 24,45 24,40 24,51 28 902.431
12/5/2023 25,20 24,54 -1,49% 24,33 25,20 24,59 24,53 24,55 46 1.168.224
11/5/2023 25,64 24,91 +0,04% 24,40 25,64 24,70 24,43 25,03 134 2.579.265
10/5/2023 25,19 24,90 -1,15% 24,90 25,59 25,03 24,86 25,38 36 558.313
9/5/2023 25,45 25,19 -0,32% 24,87 25,60 25,36 25,19 25,59 36 697.421
8/5/2023 25,00 25,27 +1,65% 24,86 25,42 25,19 25,02 25,28 47 944.645
5/5/2023 24,99 24,86 -0,52% 24,52 24,99 24,79 24,58 24,87 55 964.654
4/5/2023 24,94 24,99 +1,17% 24,71 25,03 24,89 24,70 24,99 40 856.537
3/5/2023 24,74 24,70 -0,16% 24,28 25,08 24,74 24,62 24,88 75 5.463.569
2/5/2023 25,16 24,74 -0,64% 24,02 25,36 24,86 24,51 25,24 56 1.335.446
28/4/2023 25,15 24,90 -0,88% 24,84 25,15 24,95 24,75 24,91 21 761.037
27/4/2023 24,92 25,12 +2,36% 24,50 25,12 24,70 24,62 25,16 41 620.129
26/4/2023 24,52 24,54 -0,37% 24,36 24,81 24,53 24,56 25,03 24 471.099
25/4/2023 24,81 24,63 -1,24% 24,50 24,97 24,68 24,52 25,04 35 570.319
24/4/2023 25,05 24,94 +0,16% 24,70 25,11 24,90 24,93 25,02 33 582.726
20/4/2023 25,27 24,90 +0,36% 24,51 25,27 24,73 24,81 24,96 38 526.944
19/4/2023 25,03 24,81 -3,12% 24,80 25,22 25,00 24,80 25,12 34 797.726
18/4/2023 25,94 25,61 +0,12% 25,36 25,96 25,65 25,35 25,62 30 561.738
17/4/2023 25,67 25,58 +0,08% 25,01 26,20 25,68 25,56 25,73 58 649.944
14/4/2023 25,79 25,56 -1,05% 25,11 26,28 25,59 25,27 25,80 36 678.193
13/4/2023 25,94 25,83 -0,42% 25,70 26,28 25,84 25,68 25,85 37 578.930
12/4/2023 25,14 25,94 +1,93% 25,02 26,28 25,77 25,35 26,00 45 1.365.919
11/4/2023 25,50 25,45 -0,55% 25,07 25,59 25,38 25,27 25,45 76 771.656
10/4/2023 24,97 25,59 +2,16% 24,51 25,89 24,93 24,87 25,59 85 782.858
6/4/2023 25,04 25,05 +0,04% 24,74 25,05 25,02 24,74 25,29 24 472.889
5/4/2023 25,20 25,04 +0,08% 24,76 25,31 25,02 24,92 25,04 35 497.959
4/4/2023 24,70 25,02 +1,67% 24,70 26,49 25,59 24,96 25,43 35 575.806
3/4/2023 25,30 24,61 -2,73% 24,61 25,30 24,87 24,61 25,00 25 649.149
31/3/2023 24,70 25,30 +2,43% 24,55 25,30 25,07 24,69 25,30 47 787.484
30/3/2023 24,45 24,70 +1,56% 24,02 24,78 24,50 24,62 24,70 21 306.296
29/3/2023 24,69 24,32 +0,21% 24,15 24,69 24,29 24,16 24,32 10 53.458
28/3/2023 24,03 24,27 +1,04% 23,90 24,68 24,24 24,24 24,45 24 548.022
27/3/2023 24,52 24,02 -2,67% 24,02 25,05 24,55 23,90 24,25 74 810.260
24/3/2023 24,75 24,68 -0,16% 24,37 24,75 24,57 24,56 24,70 35 774.076
23/3/2023 25,03 24,72 -1,90% 24,72 25,08 24,85 24,66 24,82 27 539.362
22/3/2023 25,50 25,20 -0,79% 25,01 25,50 25,24 25,10 25,44 30 661.530
21/3/2023 25,38 25,40 +0,36% 25,33 25,40 25,34 25,40 25,59 8 119.118
20/3/2023 25,39 25,31 -0,78% 25,11 25,94 25,32 25,31 25,52 37 868.641
17/3/2023 26,20 25,51 -1,88% 25,50 26,20 25,64 25,51 25,79 33 830.976
16/3/2023 26,04 26,00 -0,54% 25,79 26,21 25,99 26,00 26,18 31 457.529
15/3/2023 26,39 26,14 +2,11% 25,18 26,44 25,89 25,97 26,37 86 1.797.067
14/3/2023 25,68 25,60 -1,39% 25,60 26,14 25,84 25,50 25,74 51 770.263
13/3/2023 25,98 25,96 -0,23% 25,65 25,98 25,84 25,64 25,97 63 1.840.167
10/3/2023 26,32 26,02 +0,85% 25,76 26,32 26,12 25,73 26,03 27 462.363
9/3/2023 26,36 25,80 -0,73% 25,80 26,44 26,18 25,53 26,00 28 1.159.813
8/3/2023 25,95 25,99 +0,35% 25,77 26,45 26,03 25,77 26,00 42 1.075.398
7/3/2023 25,67 25,90 -1,11% 25,21 26,26 26,00 25,87 25,90 50 824.228
6/3/2023 26,00 26,19 +2,75% 25,63 26,19 25,78 26,06 26,20 39 631.790
3/3/2023 26,04 25,49 +1,68% 25,03 26,95 25,67 25,23 25,50 44 518.608
2/3/2023 25,27 25,07 -0,83% 25,07 25,56 25,29 25,06 25,37 57 574.111
1/3/2023 25,31 25,28 -0,12% 25,12 25,53 25,25 25,12 25,40 44 838.438
28/2/2023 25,05 25,31 +1,04% 25,04 25,51 25,23 25,30 26,30 26 297.825
27/2/2023 25,80 25,05 -2,53% 24,61 25,89 25,40 24,80 25,52 56 1.183.957
24/2/2023 25,79 25,70 -0,35% 25,51 25,99 25,62 25,69 26,10 42 840.633
23/2/2023 25,99 25,79 -0,77% 25,79 26,10 25,92 25,79 25,81 30 928.212
22/2/2023 26,50 25,99 +0,08% 25,51 26,50 26,02 25,99 26,00 17 471.124
17/2/2023 25,64 25,97 +0,70% 25,63 26,20 25,97 25,96 26,49 40 1.101.448
16/2/2023 25,93 25,79 -1,15% 25,56 25,93 25,75 25,70 25,85 21 904.168
15/2/2023 26,23 26,09 -0,53% 25,86 26,61 26,24 25,68 26,10 63 1.173.095
14/2/2023 26,49 26,23 -0,98% 26,02 26,54 26,29 26,20 26,72 21 683.610
13/2/2023 26,00 26,49 +1,69% 25,99 26,49 26,24 26,20 26,50 21 440.945
10/2/2023 26,13 26,05 -0,31% 25,97 27,00 26,25 25,95 26,70 53 1.328.707
9/2/2023 26,02 26,13 -1,73% 25,98 26,46 26,24 26,10 26,40 55 850.190
8/2/2023 26,57 26,59 +0,11% 26,49 27,04 26,66 26,43 26,60 53 1.247.974
7/2/2023 26,51 26,56 -0,45% 26,31 26,90 26,56 26,56 26,57 58 1.030.626
6/2/2023 26,54 26,68 +0,30% 26,54 26,99 26,69 26,58 26,85 58 691.442
3/2/2023 26,40 26,60 -1,26% 26,40 27,08 26,80 26,59 27,04 89 1.069.326
2/2/2023 26,82 26,94 -0,04% 26,61 26,98 26,85 26,59 26,96 67 1.141.456
1/2/2023 26,35 26,95 +2,04% 26,08 26,95 26,62 26,75 26,95 63 1.711.780
31/1/2023 26,22 26,41 +1,85% 25,57 26,56 26,13 26,40 26,55 48 695.248
30/1/2023 25,40 25,93 +2,09% 25,40 26,66 25,95 25,92 26,25 54 820.276
27/1/2023 25,46 25,40 -0,24% 25,35 25,80 25,63 25,30 25,40 28 607.656
26/1/2023 25,98 25,46 -1,36% 25,14 25,98 25,39 25,45 25,65 50 606.888
25/1/2023 25,76 25,81 +1,14% 25,51 26,05 25,82 25,63 25,95 56 1.332.433
24/1/2023 25,54 25,52 -1,28% 25,06 26,22 25,60 25,51 26,00 99 1.879.139
23/1/2023 26,47 25,85 -2,34% 25,56 26,55 26,12 25,84 25,98 112 1.703.156

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.