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.

OULG11 - FII OURILOG - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 33,49 33,99 +1,49% 32,62 34,00 33,68 33,99 34,20 75 5.143.536
20/1/2025 33,49 33,49 -0,06% 32,15 33,49 33,13 32,29 33,50 45 199.856.143
17/1/2025 32,62 33,51 +1,24% 32,04 33,51 32,70 32,36 33,48 35 1.056.388
16/1/2025 32,65 33,10 +0,18% 31,52 33,10 31,93 33,10 33,20 67 203.391.880
15/1/2025 32,68 33,04 +2,83% 31,79 33,04 32,06 33,04 33,06 69 7.388.160
14/1/2025 32,10 32,13 +0,69% 31,90 32,69 32,08 31,90 32,13 24 157.760.376
13/1/2025 31,93 31,91 -1,57% 31,91 32,42 32,06 31,91 32,05 19 198.774
10/1/2025 31,90 32,42 +1,60% 31,90 32,42 31,91 31,92 32,40 15 410.867.685
9/1/2025 31,80 31,91 +0,06% 31,80 31,91 31,89 31,90 32,33 26 16.344.724
8/1/2025 31,45 31,89 +0,50% 31,45 31,89 31,63 31,48 31,80 12 253.092
7/1/2025 31,74 31,73 -0,28% 31,70 31,90 31,77 31,73 32,38 13 959.667
6/1/2025 32,69 31,82 -2,66% 31,72 32,69 32,05 31,80 32,40 45 1.041.889
3/1/2025 31,30 32,69 +3,98% 31,18 32,69 31,97 32,20 32,69 45 1.429.198
2/1/2025 31,04 31,44 0,00% 31,04 32,00 31,45 31,10 32,07 32 56.182.833
30/12/2024 31,10 31,44 +1,09% 31,10 31,44 31,30 31,36 31,44 11 181.547
27/12/2024 31,04 31,10 +0,23% 31,03 31,99 31,34 31,04 31,76 20 329.155
26/12/2024 31,04 31,03 +0,03% 31,03 31,47 31,05 31,03 31,99 36 2.683.143
23/12/2024 31,02 31,02 +0,03% 31,01 31,02 31,01 31,01 31,80 21 2.009.476
20/12/2024 31,01 31,01 0,00% 31,01 31,50 31,08 31,01 31,15 16 848.675
19/12/2024 31,11 31,01 -0,29% 31,01 31,33 31,05 31,01 31,10 313 24.394.330
18/12/2024 31,10 31,10 0,00% 31,10 31,15 31,10 31,10 31,78 50 5.019.678
17/12/2024 31,10 31,10 0,00% 31,10 31,86 31,10 31,10 31,48 79 4.302.265
16/12/2024 31,14 31,10 -0,16% 31,10 31,99 31,16 31,10 31,99 64 8.007.317
13/12/2024 31,16 31,15 0,00% 31,14 31,20 31,14 31,14 31,77 248 3.998.923
12/12/2024 31,15 31,15 0,00% 31,14 31,82 31,21 31,15 31,81 603 3.810.996
11/12/2024 31,14 31,15 +0,03% 31,14 31,74 31,15 31,14 31,70 18 10.734.757
10/12/2024 31,14 31,14 0,00% 31,14 31,25 31,14 31,14 31,20 645 6.134.849
9/12/2024 31,12 31,14 +0,06% 31,10 31,55 31,11 31,14 31,55 38 8.000.726
6/12/2024 31,12 31,12 -0,03% 31,12 31,33 31,12 31,12 31,50 32 2.906.888
5/12/2024 31,12 31,13 +0,03% 31,12 31,28 31,13 31,12 31,56 82 9.651.765
4/12/2024 31,30 31,12 -0,03% 31,12 31,80 31,17 31,12 31,69 39 3.809.411
3/12/2024 31,15 31,13 -1,64% 31,12 31,82 31,15 31,12 31,13 35 5.268.698
2/12/2024 31,50 31,65 +0,48% 31,10 31,65 31,40 31,13 31,65 117 28.924.541
29/11/2024 31,50 31,50 0,00% 31,50 31,59 31,50 31,50 31,59 23 1.534.366
28/11/2024 31,51 31,50 -0,19% 31,50 31,56 31,50 31,50 31,59 27 2.797.999
27/11/2024 31,50 31,56 +0,19% 31,50 31,56 31,50 31,56 31,84 17 2.221.025
26/11/2024 31,50 31,50 0,00% 31,50 31,85 31,51 31,50 31,52 32 2.423.259
25/11/2024 31,51 31,50 0,00% 31,50 31,72 31,50 31,50 31,75 38 6.571.256
22/11/2024 31,60 31,50 -0,32% 31,41 31,60 31,52 31,50 31,85 52 6.216.553
21/11/2024 31,60 31,60 0,00% 31,60 31,94 31,60 31,60 31,87 31 1.757.468
19/11/2024 31,60 31,60 0,00% 31,60 31,61 31,60 31,60 31,73 22 2.376.329
18/11/2024 31,60 31,60 0,00% 31,60 31,80 31,61 31,60 31,77 54 2.380.683
14/11/2024 31,60 31,60 0,00% 31,60 31,61 31,60 31,60 31,61 45 3.630.862
13/11/2024 31,60 31,60 -0,16% 31,60 31,73 31,60 31,60 31,73 52 3.684.576
12/11/2024 31,42 31,65 -0,16% 31,42 31,69 31,50 31,60 31,65 51 15.202.409
11/11/2024 31,50 31,70 -0,06% 31,41 31,72 31,49 31,43 31,70 42 26.800.049
8/11/2024 31,41 31,72 +0,92% 31,41 31,72 31,46 31,50 31,72 487 33.664.645
7/11/2024 31,49 31,43 -0,19% 31,41 31,51 31,49 31,41 31,97 33 7.540.629
6/11/2024 31,13 31,49 -0,25% 31,13 31,50 31,48 31,41 31,80 25 7.173.172
5/11/2024 31,56 31,57 +0,06% 31,21 31,57 31,47 31,24 31,73 26 1.073.370
4/11/2024 31,39 31,55 -1,41% 31,10 31,96 31,39 31,55 31,95 87 10.550.900
1/11/2024 31,10 32,00 +2,89% 31,10 32,00 31,43 31,11 32,00 40 6.946.301
31/10/2024 31,11 31,10 -1,43% 31,10 31,54 31,37 31,10 31,54 26 7.824.393
30/10/2024 31,10 31,55 +1,45% 31,10 31,59 31,30 31,13 31,57 96 9.550.013
29/10/2024 31,10 31,10 -0,03% 31,10 31,93 31,21 31,10 31,84 41 13.279.172
28/10/2024 31,95 31,11 -2,78% 31,11 31,95 31,31 31,11 31,33 49 1.390.228
25/10/2024 31,01 32,00 +2,73% 31,01 32,00 31,34 31,14 32,00 124 29.326.412
24/10/2024 32,00 31,15 +0,42% 31,01 32,00 31,09 31,01 31,34 42 28.700.266
23/10/2024 31,08 31,02 -1,18% 31,01 31,38 31,07 31,02 31,15 638 25.763.834
22/10/2024 31,85 31,39 -1,91% 31,15 32,44 31,43 31,38 31,39 53 19.554.712
21/10/2024 31,01 32,00 +0,79% 31,01 32,00 31,28 31,50 31,99 59 9.292.393
18/10/2024 31,05 31,75 +2,25% 31,01 31,75 31,05 31,01 31,75 31 7.033.546
17/10/2024 30,82 31,05 -0,29% 30,82 31,05 31,01 31,01 31,77 18 1.631.496
16/10/2024 30,81 31,14 +1,07% 30,76 31,79 30,99 30,81 31,25 28 421.543
15/10/2024 31,89 30,81 -0,61% 30,81 31,89 31,49 30,81 31,80 27 592.139
14/10/2024 31,20 31,00 -0,74% 30,63 31,20 30,80 30,77 31,00 68 9.548.873
11/10/2024 31,00 31,23 -0,70% 30,60 31,35 30,71 30,62 31,38 33 629.669
10/10/2024 30,60 31,45 +2,78% 30,50 31,45 30,56 31,45 31,85 35 6.075.973
9/10/2024 30,50 30,60 +0,33% 30,50 31,20 30,65 30,50 30,64 47 8.390.658
8/10/2024 30,52 30,50 0,00% 30,50 30,88 30,50 30,50 30,75 17 1.735.653
7/10/2024 30,51 30,50 0,00% 30,50 30,51 30,50 30,50 30,51 18 7.259.110
4/10/2024 30,50 30,50 +2,59% 29,81 30,97 30,50 30,50 30,51 91 51.947.998
3/10/2024 29,89 29,73 -0,54% 29,73 29,90 29,75 29,73 29,79 24 12.077.465
2/10/2024 29,65 29,89 0,00% 29,63 29,89 29,73 29,89 30,28 34 321.088
1/10/2024 30,40 29,89 -0,70% 29,65 30,40 29,87 29,88 29,89 15 3.579.358
30/9/2024 29,63 30,10 +0,70% 29,62 30,10 29,92 29,81 30,10 19 1.014.452
26/9/2024 29,80 29,89 +0,57% 27,11 29,89 29,63 29,89 29,96 351 30.851.616
25/9/2024 29,83 29,72 -0,10% 29,72 29,99 29,81 29,72 29,82 32 3.777.564
24/9/2024 29,72 29,75 +0,10% 29,72 29,83 29,72 29,72 29,83 26 2.000.731
23/9/2024 29,72 29,72 0,00% 29,72 29,74 29,72 29,72 29,74 23 1.239.425
20/9/2024 29,72 29,72 0,00% 29,72 29,76 29,72 29,72 29,73 27 1.922.914
19/9/2024 29,85 29,72 -0,44% 29,72 29,85 29,73 29,72 29,75 301 5.411.407
18/9/2024 29,82 29,85 +0,10% 29,82 29,85 29,82 29,82 29,85 22 1.225.820
17/9/2024 29,82 29,82 +0,30% 29,72 29,83 29,74 29,82 30,11 664 6.778.888
16/9/2024 30,09 29,73 -0,23% 29,72 30,30 29,78 29,75 29,79 38 2.052.407
13/9/2024 29,68 29,80 +0,30% 29,68 30,29 29,77 29,80 30,09 26 699.697
12/9/2024 29,67 29,71 +0,03% 29,67 29,72 29,67 29,72 30,05 53 1.172.130
11/9/2024 29,67 29,70 -0,07% 29,67 30,03 29,70 29,67 30,02 761 23.873.753
10/9/2024 29,68 29,72 +0,17% 29,67 29,72 29,67 29,72 29,79 14 210.700
9/9/2024 29,65 29,67 +0,07% 29,65 29,94 29,67 29,67 29,68 44 854.579
6/9/2024 29,70 29,65 -0,17% 29,65 30,95 29,66 29,65 29,99 53 5.248.356
5/9/2024 29,61 29,70 +0,30% 29,60 29,94 29,77 29,71 29,94 19 366.188
4/9/2024 29,60 29,61 +0,14% 29,53 29,80 29,56 29,61 29,62 22 339.940
3/9/2024 29,60 29,57 +0,07% 29,53 29,60 29,54 29,57 29,58 22 2.676.540
2/9/2024 29,54 29,55 -0,10% 29,53 29,58 29,54 29,55 29,58 36 2.706.452
30/8/2024 29,53 29,58 +0,17% 29,53 29,59 29,55 29,57 29,58 10 133.013
29/8/2024 29,98 29,53 -1,24% 29,51 29,98 29,54 29,53 29,90 1.153 6.133.089
28/8/2024 29,87 29,90 -0,33% 29,84 29,96 29,84 29,85 29,90 289 8.307.903
27/8/2024 29,93 30,00 +0,20% 29,93 30,20 30,01 30,00 30,15 22 690.355
26/8/2024 30,00 29,94 -0,23% 29,84 30,01 29,98 29,85 29,99 25 722.731
23/8/2024 29,84 30,01 +0,37% 29,84 30,11 29,99 30,01 30,13 28 1.355.912
22/8/2024 29,85 29,90 +0,20% 29,84 30,33 29,90 29,90 29,99 96 2.458.174
21/8/2024 29,84 29,84 0,00% 29,84 30,99 29,84 29,86 30,97 640 18.537.253
20/8/2024 29,55 29,84 -0,30% 29,55 30,00 29,85 29,84 29,88 118 4.036.954
19/8/2024 30,09 29,93 +0,30% 29,84 30,09 29,89 29,93 29,96 22 750.314
16/8/2024 29,90 29,84 -0,20% 29,74 30,10 29,88 29,85 30,09 49 9.436.480
15/8/2024 29,99 29,90 -0,33% 29,58 30,12 29,98 29,90 30,09 42 9.380.830
14/8/2024 29,55 30,00 +1,69% 29,55 30,15 30,00 29,99 30,00 22 18.034.966
13/8/2024 30,51 29,50 -4,84% 29,49 30,69 29,98 29,55 30,54 61 6.781.889
12/8/2024 30,51 31,00 +1,67% 30,49 31,00 30,49 30,49 31,00 186 26.699.794
9/8/2024 29,59 30,49 +0,99% 29,49 30,73 29,76 30,49 30,50 477 27.245.615
8/8/2024 29,49 30,19 +2,37% 29,49 30,72 29,99 29,49 30,38 34 3.347.082
7/8/2024 29,98 29,49 -1,01% 29,48 29,98 29,49 29,49 29,55 717 18.446.788
6/8/2024 29,74 29,79 +0,17% 29,27 30,97 29,86 29,30 29,99 54 4.858.573
5/8/2024 29,29 29,74 +1,50% 29,26 30,02 29,87 29,67 29,74 55 3.572.973
2/8/2024 29,55 29,30 0,00% 29,30 30,17 29,95 29,26 29,54 55 3.630.422
1/8/2024 29,34 29,30 +0,14% 29,26 29,34 29,27 29,26 29,32 38 1.153.403
31/7/2024 29,30 29,26 -1,01% 29,26 29,31 29,28 29,26 29,54 682 302.186.078
30/7/2024 29,26 29,56 +1,03% 29,26 29,74 29,27 29,56 29,57 172 4.626.146
29/7/2024 29,21 29,26 +0,17% 29,19 29,62 29,21 29,26 29,58 35 1.747.192
26/7/2024 29,69 29,21 -1,02% 29,20 29,69 29,35 29,21 29,44 243 1.975.265
25/7/2024 29,61 29,51 +1,41% 29,13 29,74 29,57 29,51 29,55 56 4.550.963
24/7/2024 29,21 29,10 0,00% 29,10 29,23 29,12 29,10 29,22 19 681.551
23/7/2024 29,06 29,10 +0,14% 29,06 29,21 29,09 29,10 29,21 30 1.995.944
22/7/2024 29,04 29,06 -0,21% 29,03 29,07 29,03 29,06 29,07 59 1.794.645
19/7/2024 29,05 29,12 +0,24% 29,03 29,14 29,05 29,12 29,72 59 2.205.314
18/7/2024 29,18 29,05 -0,68% 29,03 29,23 29,05 29,05 29,14 73 1.757.606
17/7/2024 29,29 29,25 -0,14% 29,03 29,30 29,06 29,16 29,25 65 1.519.968
16/7/2024 29,28 29,29 +0,17% 29,28 29,40 29,32 29,29 29,30 28 639.346
15/7/2024 29,03 29,24 +0,72% 29,03 29,29 29,04 29,24 29,03 70 1.658.703
12/7/2024 28,95 29,03 +0,10% 28,95 29,29 29,06 29,03 29,29 56 1.915.403
11/7/2024 29,01 29,00 +0,17% 28,95 29,01 28,95 29,00 29,01 131 3.416.484
10/7/2024 29,05 28,95 0,00% 28,95 29,10 28,96 28,95 29,10 30 509.744
9/7/2024 28,90 28,95 -0,07% 28,90 29,00 28,95 28,95 28,96 2.074 59.401.778
8/7/2024 29,00 28,97 +0,10% 28,45 29,00 28,69 28,91 28,97 239 7.593.249
5/7/2024 28,20 28,94 +2,41% 28,19 28,94 28,73 28,45 28,94 100 4.493.630
4/7/2024 28,20 28,26 0,00% 28,20 28,30 28,29 28,26 28,29 32 2.088.179
3/7/2024 28,19 28,26 +0,25% 28,19 28,30 28,23 28,25 28,26 30 1.081.570
2/7/2024 28,53 28,19 +0,32% 27,71 28,53 28,18 28,19 28,20 674 6.509.784
1/7/2024 28,53 28,10 -1,51% 27,96 28,76 28,20 28,10 28,52 118 5.390.842
28/6/2024 28,92 28,53 -1,35% 28,53 28,92 28,76 28,53 28,82 562 22.315.742
27/6/2024 28,85 28,92 +0,21% 28,85 28,92 28,87 28,86 28,92 72 2.257.722
26/6/2024 28,86 28,86 0,00% 28,85 28,87 28,85 28,86 28,91 182 5.802.166
25/6/2024 28,85 28,86 +0,03% 28,85 28,87 28,85 28,85 28,86 39 1.561.279
24/6/2024 28,85 28,85 0,00% 28,85 28,91 28,85 28,85 28,87 487 11.032.299
21/6/2024 28,85 28,85 -0,03% 28,85 28,90 28,85 28,85 28,90 72 1.757.220
20/6/2024 28,96 28,86 -0,17% 28,85 28,96 28,92 28,85 28,86 30 1.252.353
19/6/2024 28,93 28,91 -0,07% 28,91 28,98 28,93 28,91 29,09 253 63.689.815
18/6/2024 28,94 28,93 -0,03% 28,93 28,95 28,93 28,93 29,10 42 4.602.943
17/6/2024 28,95 28,94 -0,21% 28,93 29,00 28,93 28,94 28,95 65 3.133.762
14/6/2024 29,06 29,00 -0,24% 28,93 29,06 28,94 29,00 29,01 43 885.723
13/6/2024 28,93 29,07 +0,41% 28,93 29,07 28,94 28,93 29,08 78 6.615.709
12/6/2024 28,85 28,95 +0,35% 28,85 29,01 28,94 28,95 29,13 113 2.052.080
11/6/2024 29,02 28,85 -0,72% 28,83 29,02 28,88 28,85 28,92 80 2.123.334
10/6/2024 29,10 29,06 -0,14% 29,06 29,13 29,09 29,06 29,13 62 4.044.867
7/6/2024 29,14 29,10 -0,03% 29,10 29,25 29,12 29,10 29,17 37 483.447
6/6/2024 29,10 29,11 +0,03% 29,10 29,23 29,10 29,11 29,12 33 2.558.058
5/6/2024 29,10 29,10 0,00% 29,10 29,22 29,10 29,10 29,17 341 2.407.339
4/6/2024 29,13 29,10 -0,10% 29,10 29,31 29,10 29,10 29,39 96 12.887.384
3/6/2024 29,11 29,13 -0,21% 29,10 29,50 29,21 29,12 29,27 76 4.879.414
31/5/2024 29,19 29,19 -0,03% 29,10 29,19 29,13 29,12 29,19 49 783.691
29/5/2024 29,12 29,20 +0,34% 29,10 29,20 29,12 29,12 29,20 33 1.520.259
28/5/2024 29,12 29,10 -0,03% 29,10 29,19 29,10 29,10 29,14 42 3.628.885
27/5/2024 29,11 29,11 +0,03% 29,11 29,22 29,11 29,11 29,15 32 1.909.911
24/5/2024 29,19 29,10 -0,34% 29,10 29,20 29,14 29,10 29,15 55 1.372.759
23/5/2024 29,04 29,20 +0,55% 29,02 29,20 29,10 29,11 29,20 52 4.118.076
22/5/2024 29,13 29,04 -0,34% 29,04 29,20 29,12 29,10 29,15 41 2.341.422
21/5/2024 29,10 29,14 -0,07% 29,10 29,39 29,11 29,14 29,19 86 3.505.947
20/5/2024 29,47 29,16 -1,05% 29,15 29,47 29,26 29,16 29,39 48 2.704.277
17/5/2024 29,48 29,47 +0,99% 29,17 29,49 29,32 29,25 29,47 51 12.071.394
16/5/2024 29,16 29,18 +0,24% 29,10 29,19 29,14 29,16 29,19 141 6.176.562
15/5/2024 29,14 29,11 -0,07% 29,10 29,19 29,13 29,10 29,11 74 4.920.858
14/5/2024 29,12 29,13 +0,10% 29,10 29,49 29,14 29,12 29,17 71 6.015.295
13/5/2024 29,11 29,10 -0,03% 29,10 29,17 29,10 29,10 29,15 36 2.066.382
10/5/2024 29,10 29,11 +0,03% 29,10 29,19 29,10 29,10 29,19 196 5.718.523
9/5/2024 29,10 29,10 0,00% 29,10 29,17 29,10 29,10 29,18 362 3.052.638
8/5/2024 29,10 29,10 -0,27% 29,10 29,17 29,10 29,10 29,17 145 3.628.994
7/5/2024 29,03 29,18 -0,24% 29,02 29,25 29,04 29,10 29,18 579 28.112.242
6/5/2024 29,25 29,25 0,00% 29,25 29,27 29,25 29,25 29,27 95 5.133.964
3/5/2024 29,26 29,25 0,00% 29,25 29,27 29,25 29,25 29,26 43 1.301.884
2/5/2024 29,29 29,25 0,00% 29,25 29,47 29,25 29,25 29,27 993 19.901.844
30/4/2024 29,26 29,25 0,00% 29,25 30,01 29,37 29,25 29,30 105 3.813.244
29/4/2024 29,27 29,25 -0,03% 29,25 29,51 29,26 29,25 29,50 89 5.277.350
26/4/2024 29,29 29,26 -0,10% 29,26 29,43 29,28 29,26 29,38 34 975.302
25/4/2024 29,43 29,29 +0,07% 29,26 29,51 29,33 29,26 29,29 121 15.642.790
24/4/2024 29,26 29,27 +0,03% 29,26 29,33 29,26 29,26 29,34 56 2.865.371
23/4/2024 29,26 29,26 -0,03% 29,26 29,53 29,27 29,26 29,35 53 2.868.866
22/4/2024 29,36 29,27 -0,34% 29,25 29,72 29,37 29,26 29,68 131 3.612.840
19/4/2024 29,54 29,37 -0,41% 29,35 29,54 29,50 29,36 29,57 39 1.531.411
18/4/2024 29,26 29,49 +0,82% 29,26 29,58 29,45 29,49 29,57 94 4.448.396
17/4/2024 29,31 29,25 -0,54% 29,25 29,73 29,29 29,25 29,41 226 9.213.676
16/4/2024 29,35 29,41 +0,24% 29,25 29,62 29,38 29,25 29,41 71 7.377.435
15/4/2024 29,24 29,34 +0,31% 29,06 29,64 29,31 29,34 29,64 67 1.345.718
12/4/2024 29,30 29,25 -0,17% 29,04 29,73 29,28 29,26 29,50 97 7.634.381
11/4/2024 29,61 29,30 +1,21% 28,60 29,61 29,24 29,29 29,30 82 4.688.555
10/4/2024 29,08 28,95 -0,48% 28,51 29,08 28,72 28,62 28,95 278 1.258.313
9/4/2024 29,31 29,09 -0,78% 28,35 29,72 29,11 29,09 29,42 71 2.795.121
8/4/2024 28,57 29,32 +2,59% 28,30 29,33 28,67 29,17 29,32 91 4.997.411
5/4/2024 28,48 28,58 0,00% 28,19 28,58 28,46 28,31 28,58 162 6.524.680
4/4/2024 28,23 28,58 +1,46% 28,17 28,58 28,34 28,24 28,58 261 4.124.449
3/4/2024 28,11 28,17 +0,21% 28,11 28,34 28,19 28,17 28,37 104 4.369.483
2/4/2024 28,17 28,11 0,00% 28,10 28,28 28,10 28,10 28,29 1.459 26.901.134
1/4/2024 28,13 28,11 0,00% 28,10 28,41 28,13 28,11 28,30 1.131 27.803.708
28/3/2024 28,24 28,11 +0,04% 28,10 28,42 28,15 28,11 28,40 112 3.457.488
27/3/2024 28,25 28,10 0,00% 28,10 28,25 28,12 28,10 28,15 38 497.745
26/3/2024 28,28 28,10 -0,67% 28,10 28,29 28,11 28,10 28,17 1.140 42.339.705
25/3/2024 28,31 28,29 +0,14% 28,10 28,53 28,16 28,11 28,29 2.187 32.400.074
22/3/2024 28,20 28,25 +0,18% 28,20 28,51 28,27 28,25 28,35 76 1.184.873
21/3/2024 28,18 28,20 +0,14% 28,16 28,27 28,20 28,20 28,33 172 5.217.974
20/3/2024 28,41 28,16 0,00% 28,16 28,58 28,17 28,16 28,25 231 4.530.039
19/3/2024 28,19 28,16 0,00% 28,15 28,30 28,17 28,16 28,53 191 6.462.199
18/3/2024 28,15 28,16 +0,21% 28,11 28,93 28,15 28,16 28,20 2.067 37.243.094
15/3/2024 29,20 28,10 -3,60% 27,01 29,20 28,63 28,10 28,67 4.879 36.117.230
14/3/2024 29,15 29,15 0,00% 29,15 29,39 29,16 29,15 29,22 1.131 7.381.313
13/3/2024 29,15 29,15 0,00% 29,15 29,36 29,16 29,15 29,20 95 6.711.819
12/3/2024 29,33 29,15 -0,14% 29,15 29,75 29,17 29,15 29,23 140 14.383.960
11/3/2024 29,32 29,19 -0,44% 29,15 29,32 29,20 29,16 29,19 109 17.952.815
8/3/2024 29,38 29,32 -0,20% 29,20 29,44 29,22 0,00 0,00 313 3.001.450
7/3/2024 29,21 29,38 +0,62% 29,20 29,50 29,20 29,22 29,41 719 21.151.020
6/3/2024 29,69 29,20 -2,54% 29,17 29,95 29,27 29,20 29,70 190 5.776.067
5/3/2024 29,86 29,96 +0,30% 29,70 30,55 29,82 29,68 30,16 188 6.275.074
4/3/2024 30,57 29,87 +0,50% 29,72 30,57 29,82 29,85 29,86 51 2.111.948
1/3/2024 29,78 29,72 0,00% 29,72 30,11 29,73 29,72 29,76 1.362 20.921.200
29/2/2024 30,10 29,72 -1,00% 29,71 30,10 29,82 29,72 30,02 1.606 14.846.201
28/2/2024 30,06 30,02 -0,13% 30,02 30,46 30,06 30,02 30,12 1.743 25.243.340
27/2/2024 30,08 30,06 -0,07% 30,03 30,22 30,06 30,06 30,22 1.133 21.884.433
26/2/2024 30,39 30,08 +0,07% 30,02 30,39 30,04 30,08 30,09 90 14.899.851
23/2/2024 30,44 30,06 +0,10% 30,03 30,44 30,12 0,00 0,00 121 4.106.195
22/2/2024 30,82 30,03 -0,66% 30,02 30,82 30,23 30,03 30,49 170 5.291.506
21/2/2024 31,11 30,23 -2,67% 30,00 31,23 30,89 30,23 30,83 345 46.578.501
20/2/2024 31,07 31,06 0,00% 31,06 31,28 31,06 31,06 31,09 156 9.093.320
19/2/2024 31,06 31,06 0,00% 31,06 31,34 31,07 31,06 31,24 134 8.424.743
16/2/2024 31,59 31,06 -1,86% 31,00 31,59 31,14 31,06 31,20 234 9.896.271
15/2/2024 31,43 31,65 -1,09% 31,43 32,00 31,75 31,65 31,68 291 3.636.458
14/2/2024 31,80 32,00 +0,63% 31,43 32,00 31,83 31,99 32,00 58 2.880.872
9/2/2024 31,99 31,80 -0,59% 31,40 31,99 31,47 0,00 0,00 79 2.310.536
8/2/2024 31,19 31,99 +2,50% 31,16 31,99 31,41 31,99 32,00 423 3.376.599
7/2/2024 31,91 31,21 -2,16% 31,00 32,09 31,53 31,21 31,89 370 18.905.835
6/2/2024 31,92 31,90 -0,03% 31,90 32,19 31,93 31,90 31,92 60 2.394.856
5/2/2024 32,09 31,91 -0,44% 31,91 32,25 32,01 31,91 32,21 60 4.043.145
2/2/2024 31,90 32,05 +0,47% 31,90 32,15 32,02 32,05 32,10 45 1.594.836
1/2/2024 31,56 31,90 +1,11% 31,55 32,24 31,80 31,90 31,96 89 2.496.312
31/1/2024 31,55 31,55 -0,13% 31,55 31,93 31,57 31,55 31,75 91 10.982.532
30/1/2024 31,73 31,59 -0,22% 31,55 31,84 31,58 31,59 31,62 81 5.618.296
29/1/2024 31,61 31,66 +0,35% 31,55 31,98 31,62 31,57 31,66 95 9.528.846
26/1/2024 31,95 31,55 -1,10% 31,55 31,95 31,63 31,55 31,86 123 12.546.883
25/1/2024 31,70 31,90 +0,63% 31,55 31,95 31,88 31,79 31,95 53 4.061.716
24/1/2024 32,07 31,70 -0,13% 31,55 32,07 31,74 31,61 31,73 79 10.798.878
23/1/2024 31,85 31,74 -0,35% 31,74 32,24 31,75 31,74 31,87 73 7.198.554
22/1/2024 31,85 31,85 -0,06% 31,55 31,86 31,64 31,85 31,86 302 15.372.507
19/1/2024 31,79 31,87 +0,25% 31,51 32,13 31,75 31,70 31,83 81 5.249.813
18/1/2024 32,34 31,79 -0,03% 31,61 32,34 31,79 31,78 31,79 99 6.158.224
17/1/2024 32,10 31,80 -0,93% 31,80 32,47 32,03 31,80 32,20 91 4.827.608
16/1/2024 32,01 32,10 -0,68% 32,01 32,58 32,26 32,04 32,10 107 3.559.217
15/1/2024 32,49 32,32 +0,12% 32,10 32,50 32,33 32,30 32,32 193 3.848.160
12/1/2024 32,39 32,28 +0,19% 32,19 32,61 32,32 32,27 32,46 103 5.559.298
11/1/2024 32,35 32,22 -0,03% 32,21 32,39 32,28 32,22 32,39 55 1.998.501
10/1/2024 32,65 32,23 -1,29% 32,22 32,67 32,47 32,23 32,39 381 4.397.186
9/1/2024 32,20 32,65 +0,77% 32,20 32,66 32,50 32,47 32,65 101 6.809.935
8/1/2024 32,29 32,40 +1,22% 32,02 32,58 32,35 32,25 32,39 130 5.936.484
5/1/2024 32,67 32,01 -0,68% 32,01 32,69 32,22 32,01 32,31 132 5.471.331
4/1/2024 32,74 32,23 -0,83% 32,11 32,74 32,33 32,21 32,35 353 4.307.584
3/1/2024 32,44 32,50 +0,18% 32,31 32,75 32,48 32,42 32,50 93 8.616.293
2/1/2024 32,33 32,44 +0,34% 32,00 32,44 32,30 32,22 32,44 138 6.286.410
28/12/2023 32,31 32,33 +0,09% 32,25 32,39 32,34 32,33 32,39 42 2.137.933
27/12/2023 32,03 32,30 +0,94% 32,02 32,30 32,23 32,25 32,31 176 4.329.399
26/12/2023 32,01 32,00 0,00% 31,94 32,30 32,02 31,98 32,00 92 4.752.471
22/12/2023 31,80 32,00 +0,69% 31,67 32,00 31,90 31,98 32,00 416 3.863.122
21/12/2023 31,94 31,78 +0,44% 31,70 31,99 31,91 31,76 31,78 129 6.230.032
20/12/2023 31,85 31,64 -0,22% 31,64 32,00 31,92 31,64 31,91 87 75.449.886
19/12/2023 31,91 31,71 -0,60% 31,64 32,00 31,89 31,72 31,98 152 4.455.841
18/12/2023 31,60 31,90 +0,95% 31,60 32,46 31,69 31,62 31,90 278 121.994.897
15/12/2023 31,39 31,60 -0,32% 31,37 31,97 31,64 31,60 31,72 100 103.740.656
14/12/2023 32,35 31,70 -2,01% 31,65 32,35 31,82 31,70 32,07 391 20.794.364
13/12/2023 32,39 32,35 +1,25% 32,00 32,39 32,14 32,34 32,35 100 2.905.742
12/12/2023 32,25 31,95 -0,96% 31,77 32,25 32,03 31,95 31,98 605 3.790.227
11/12/2023 32,29 32,26 +0,03% 31,50 32,29 31,93 31,86 32,26 213 11.952.190
8/12/2023 31,98 32,25 +0,81% 31,83 32,38 31,87 31,84 32,25 933 17.703.855
7/12/2023 32,39 31,99 -0,34% 31,70 32,39 31,85 31,83 31,99 808 27.751.566
6/12/2023 32,03 32,10 +0,25% 32,00 32,50 32,05 32,10 32,41 121 6.179.609
5/12/2023 32,50 32,02 -1,66% 32,02 32,57 32,10 32,02 32,38 689 20.928.410
4/12/2023 32,24 32,56 +0,99% 32,07 32,56 32,29 32,15 32,56 68 82.233.366
1/12/2023 32,10 32,24 +0,44% 32,10 32,71 32,31 32,24 32,56 104 5.231.172
30/11/2023 32,02 32,10 +0,25% 32,02 32,27 32,08 32,10 32,25 111 63.018.172
29/11/2023 32,02 32,02 0,00% 32,02 32,77 32,27 32,02 32,26 210 11.843.276
28/11/2023 32,02 32,02 0,00% 32,02 32,49 32,10 32,02 32,25 159 14.144.103
27/11/2023 32,60 32,02 -1,78% 32,01 32,60 32,13 32,02 32,40 478 14.366.656
24/11/2023 32,71 32,60 -0,31% 32,60 32,72 32,62 32,59 32,69 980 9.742.643
23/11/2023 32,70 32,70 +0,15% 32,42 32,70 32,60 32,68 32,70 149 16.746.833
22/11/2023 32,81 32,65 -0,49% 32,58 32,88 32,77 32,65 32,71 159 7.376.598
21/11/2023 32,99 32,81 -0,27% 32,81 33,00 32,93 32,81 32,96 158 10.129.915
20/11/2023 33,05 32,90 -1,50% 32,81 33,40 32,91 32,90 32,98 389 42.068.097
17/11/2023 34,00 33,40 -11,24% 31,00 34,70 32,95 33,10 33,40 3.384 204.591.150
16/11/2023 37,40 37,63 +1,13% 37,06 37,84 37,49 37,50 37,63 262 17.260.678
14/11/2023 37,42 37,21 -0,59% 36,99 37,43 37,04 37,20 37,21 202 23.007.204
13/11/2023 36,81 37,43 +1,66% 36,67 37,43 36,96 37,01 37,43 136 9.540.997
10/11/2023 36,99 36,82 -0,81% 36,81 37,09 36,86 36,82 36,85 479 15.679.739
9/11/2023 36,86 37,12 +0,76% 36,83 37,28 36,86 36,86 37,12 755 22.941.915
8/11/2023 36,89 36,84 -0,14% 36,83 37,42 36,87 36,84 37,44 1.597 54.247.378
7/11/2023 36,66 36,89 +0,03% 36,66 37,70 36,99 36,89 37,33 794 12.683.434
6/11/2023 37,27 36,88 +0,77% 36,64 37,27 36,85 36,88 37,00 1.095 13.437.944
3/11/2023 36,85 36,60 -0,68% 36,52 37,80 36,86 36,60 37,30 747 25.355.038
1/11/2023 37,92 36,85 -2,87% 36,50 37,92 36,83 36,85 37,36 989 17.510.985
31/10/2023 36,84 37,94 +3,63% 36,60 39,28 36,77 36,92 37,94 444 18.260.076
30/10/2023 36,96 36,61 -0,92% 36,39 37,42 36,65 36,61 37,42 435 10.671.709
27/10/2023 37,10 36,95 +0,33% 36,54 37,69 36,89 36,94 36,97 583 11.218.841
26/10/2023 37,42 36,83 -1,73% 36,37 37,65 36,77 36,83 37,00 510 13.446.763
25/10/2023 38,20 37,48 +0,64% 36,11 39,74 36,53 36,50 37,48 799 28.488.741
24/10/2023 37,72 37,24 -1,12% 37,13 38,26 37,71 37,30 37,95 357 7.844.619
23/10/2023 38,00 37,66 +0,29% 37,37 38,11 37,78 37,65 37,97 114 3.608.714
20/10/2023 38,18 37,55 -1,18% 37,00 38,52 37,37 37,00 37,55 1.443 22.308.287
19/10/2023 38,57 38,00 -2,56% 37,98 39,00 38,51 37,99 38,00 1.055 34.049.686
18/10/2023 39,90 39,00 -2,21% 38,01 40,06 39,13 38,50 39,00 783 14.304.783
17/10/2023 40,16 39,88 -1,02% 39,58 40,19 39,89 39,62 39,89 612 4.862.785
16/10/2023 40,34 40,29 -0,12% 40,17 40,43 40,27 40,18 40,29 297 13.938.848
13/10/2023 40,48 40,34 -0,27% 40,27 40,54 40,33 40,28 40,34 318 23.129.748
11/10/2023 40,55 40,45 -0,12% 40,31 40,55 40,40 40,44 40,45 106 7.611.845
10/10/2023 40,55 40,50 -0,12% 40,46 40,55 40,51 40,49 40,53 48 56.419.121
9/10/2023 40,35 40,55 -0,32% 40,35 40,68 40,52 40,53 40,55 140 2.848.833
6/10/2023 40,70 40,68 -0,27% 40,50 40,70 40,60 40,56 40,67 63 3.102.495
5/10/2023 40,52 40,79 +0,67% 40,42 40,89 40,60 40,56 40,78 71 3.008.467
4/10/2023 40,61 40,52 -0,20% 40,46 40,70 40,56 40,52 40,87 384 38.614.116
3/10/2023 40,53 40,60 -0,12% 40,53 40,97 40,58 40,60 40,65 94 23.419.730
2/10/2023 40,89 40,65 -0,56% 40,60 41,08 40,71 40,60 40,65 237 23.288.499
29/9/2023 40,72 40,88 +0,54% 40,60 41,04 40,81 40,76 40,88 57 3.257.353
28/9/2023 40,73 40,66 +0,15% 40,45 40,74 40,64 40,55 40,67 171 6.758.613
27/9/2023 40,90 40,60 -0,76% 40,50 40,90 40,59 40,60 40,80 94 11.439.369
26/9/2023 40,78 40,91 +0,32% 40,70 40,97 40,79 40,71 40,91 53 10.512.135
25/9/2023 41,06 40,78 +0,10% 40,62 41,06 40,64 40,62 40,78 122 13.110.849
22/9/2023 40,91 40,74 -0,42% 40,62 40,99 40,69 40,62 40,74 184 8.602.910
21/9/2023 41,09 40,91 +0,39% 40,62 41,09 40,72 40,62 40,91 353 32.715.765
20/9/2023 40,72 40,75 -0,71% 40,67 41,03 40,83 40,75 40,98 886 13.128.758
19/9/2023 40,99 41,04 +0,17% 40,63 41,10 40,94 40,69 41,05 322 27.038.110
18/9/2023 40,76 40,97 -0,44% 40,76 41,64 40,80 40,78 40,97 176 5.708.146
15/9/2023 41,17 41,15 -0,05% 40,95 41,20 41,02 40,97 41,15 711 16.388.161
14/9/2023 41,19 41,17 +0,02% 41,02 41,19 41,10 41,10 41,17 315 10.942.820
13/9/2023 41,18 41,16 +0,15% 41,03 41,20 41,16 41,14 41,16 108 8.279.127
12/9/2023 41,25 41,10 0,00% 41,10 41,31 41,18 41,10 41,18 69 4.147.649
11/9/2023 41,47 41,10 -0,96% 41,07 41,47 41,25 41,10 41,23 164 9.187.956
8/9/2023 41,69 41,50 +0,65% 41,27 41,69 41,51 41,45 41,49 46 3.342.074
6/9/2023 41,44 41,23 -1,01% 41,04 41,46 41,15 41,10 41,23 558 5.024.912
5/9/2023 41,35 41,65 +0,75% 41,01 41,67 41,21 41,20 41,65 324 6.446.740
4/9/2023 41,10 41,34 -0,14% 41,06 41,39 41,34 41,25 41,34 1.303 7.041.609
1/9/2023 41,20 41,40 +1,05% 40,96 41,40 41,13 41,11 41,39 139 10.173.392
31/8/2023 41,48 40,97 -1,04% 40,94 41,87 41,07 40,96 41,34 59 4.287.986
30/8/2023 40,92 41,40 +1,17% 40,82 41,50 41,04 41,05 41,40 40 1.941.447
29/8/2023 40,88 40,92 +0,10% 40,75 40,99 40,85 40,77 40,94 104 5.669.982
28/8/2023 41,02 40,88 -0,32% 40,82 41,16 41,01 40,87 40,98 109 7.165.507
25/8/2023 41,49 41,01 -1,16% 41,00 41,49 41,05 41,00 41,46 927 5.288.245
24/8/2023 40,90 41,49 +0,88% 40,82 41,79 40,99 41,02 41,49 1.136 26.144.197
23/8/2023 41,09 41,13 +0,34% 40,81 41,98 41,49 41,02 41,13 1.303 26.487.497
22/8/2023 41,25 40,99 -0,41% 40,53 41,25 40,73 40,81 40,99 947 15.253.054
21/8/2023 41,45 41,16 -0,75% 40,85 41,59 41,21 40,85 41,16 409 20.899.351
18/8/2023 41,16 41,47 +0,61% 41,10 41,47 41,19 41,14 41,47 85 11.979.656
17/8/2023 41,21 41,22 +0,05% 41,01 41,34 41,20 41,22 41,44 199 10.143.919
16/8/2023 41,45 41,20 -0,27% 41,11 41,45 41,20 41,20 41,33 95 6.502.024
15/8/2023 41,40 41,31 -1,36% 40,26 41,46 41,09 41,16 41,31 228 9.944.425
14/8/2023 41,65 41,88 +0,87% 41,57 42,08 41,88 41,60 41,88 133 19.892.302
11/8/2023 41,41 41,52 +0,10% 41,39 41,58 41,50 41,52 41,58 67 54.411.145
10/8/2023 41,65 41,48 -0,17% 41,34 41,65 41,48 41,40 41,48 86 7.646.256
9/8/2023 41,51 41,55 +0,34% 41,27 41,55 41,42 41,46 41,55 214 16.483.791
8/8/2023 41,25 41,41 +0,41% 41,22 41,41 41,32 41,25 41,41 85 10.158.557
7/8/2023 41,39 41,24 +0,17% 41,11 41,44 41,23 41,19 41,24 160 20.390.925
4/8/2023 41,50 41,17 0,00% 40,99 41,50 41,16 41,09 41,17 209 21.252.698
3/8/2023 41,53 41,17 -0,29% 41,15 41,53 41,26 41,17 41,25 346 33.410.264
2/8/2023 41,50 41,29 -0,98% 41,05 41,57 41,31 41,21 41,29 287 35.151.575
1/8/2023 41,80 41,70 -0,45% 41,20 42,07 41,73 41,68 41,70 210 31.281.670
31/7/2023 41,73 41,89 +0,24% 41,65 42,20 41,90 41,89 41,90 154 25.905.032
28/7/2023 41,70 41,79 +0,22% 41,65 42,03 41,71 41,67 42,00 292 10.002.940
27/7/2023 41,85 41,70 0,00% 41,50 41,85 41,68 41,39 41,70 52 7.903.918
26/7/2023 41,96 41,70 +0,39% 41,51 41,96 41,55 41,60 41,74 80 6.544.199
25/7/2023 41,50 41,54 +0,10% 41,31 41,55 41,43 41,51 41,55 113 20.402.487
24/7/2023 41,72 41,50 -0,48% 41,17 41,85 41,53 41,42 41,50 398 6.092.860
21/7/2023 41,35 41,70 +0,72% 41,00 41,95 41,55 41,51 41,70 97 9.831.083
20/7/2023 41,08 41,40 +0,78% 41,08 41,40 41,33 41,11 41,40 82 6.311.355
19/7/2023 41,14 41,08 -0,46% 41,00 41,19 41,15 41,08 41,16 95 36.603.067
18/7/2023 41,00 41,27 +0,66% 40,85 41,39 41,05 40,85 41,27 246 15.025.018
17/7/2023 41,19 41,00 -0,53% 40,77 41,19 40,97 40,88 41,00 123 7.355.348
14/7/2023 41,16 41,22 +0,41% 41,01 41,22 41,15 41,22 41,33 300 17.404.473
13/7/2023 41,08 41,05 -0,22% 40,98 41,15 41,11 41,01 41,05 130 75.713.408
12/7/2023 41,07 41,14 +0,17% 40,95 41,15 41,04 41,07 41,14 136 18.378.718
11/7/2023 41,02 41,07 -0,24% 41,00 41,17 41,06 41,01 41,08 82 10.363.644
10/7/2023 41,17 41,17 +0,41% 40,99 41,17 41,07 41,03 41,17 209 34.805.739
7/7/2023 41,00 41,00 0,00% 41,00 41,17 41,05 40,98 41,00 90 13.852.613
6/7/2023 41,06 41,00 -0,15% 40,76 41,07 40,96 40,81 41,00 121 22.631.095
5/7/2023 41,00 41,06 +0,15% 40,76 41,08 40,99 40,85 41,07 855 22.132.538
4/7/2023 41,05 41,00 -0,99% 40,99 41,34 41,05 41,01 41,15 169 19.556.431
3/7/2023 41,08 41,41 +0,80% 40,86 41,41 41,03 40,91 41,20 174 10.582.724
30/6/2023 41,08 41,08 +0,05% 40,95 41,09 41,05 41,02 41,08 182 21.398.679
29/6/2023 41,15 41,06 -1,98% 41,01 41,25 41,05 41,04 41,06 121 13.847.632
28/6/2023 41,10 41,89 +2,17% 40,87 41,89 41,10 41,00 41,33 116 8.627.433
27/6/2023 41,35 41,00 -0,89% 40,99 41,35 41,07 40,99 41,00 291 13.451.964
26/6/2023 42,00 41,37 +0,78% 40,90 42,00 41,28 40,88 41,37 92 7.716.915
23/6/2023 41,08 41,05 -0,12% 40,86 41,11 41,01 41,00 41,05 355 12.283.728
22/6/2023 41,15 41,10 -0,12% 40,89 41,26 41,02 41,00 41,10 65 5.906.909
21/6/2023 41,08 41,15 +0,46% 41,00 41,17 41,09 41,15 41,17 230 8.210.902
20/6/2023 40,99 40,96 +0,29% 40,69 41,15 41,05 40,96 41,14 58 7.960.839
19/6/2023 40,94 40,84 -0,24% 40,43 41,00 40,72 40,71 40,84 398 4.389.885
16/6/2023 40,85 40,94 -0,24% 40,80 41,04 40,93 40,94 40,95 47 3.758.082
15/6/2023 41,00 41,04 +0,10% 40,77 41,15 40,98 40,84 41,04 96 7.197.528
14/6/2023 41,00 41,00 0,00% 40,58 41,01 40,75 40,71 41,00 331 2.123.177
13/6/2023 41,00 41,00 0,00% 40,52 41,49 40,96 40,73 41,00 1.031 11.639.211
12/6/2023 41,36 41,00 -0,87% 40,95 41,49 41,15 40,96 41,00 160 7.090.217
9/6/2023 41,29 41,36 +0,17% 41,00 41,49 41,26 41,10 41,36 67 2.476.135
7/6/2023 41,00 41,29 -0,02% 40,99 41,30 41,05 41,10 41,29 25 1.096.132
6/6/2023 41,50 41,30 -0,39% 40,18 41,50 40,59 41,10 41,30 2.057 14.164.157
5/6/2023 41,51 41,46 +1,87% 41,17 41,52 41,45 41,17 41,46 23 509.898
2/6/2023 41,15 40,70 -0,97% 40,70 41,63 41,03 40,70 41,48 53 2.429.456
1/6/2023 41,11 41,10 +0,27% 40,14 41,11 40,77 41,00 41,10 130 2.026.523
31/5/2023 41,12 40,99 +0,47% 40,56 41,12 40,69 40,62 40,99 63 5.465.982
30/5/2023 41,14 40,80 -0,83% 40,10 41,18 40,72 40,70 40,80 44 1.409.155
29/5/2023 40,90 41,14 -0,27% 40,90 41,19 40,99 41,00 41,14 12 176.269
26/5/2023 41,59 41,25 -0,82% 40,50 41,59 40,85 41,24 41,25 25 506.594
25/5/2023 41,20 41,59 +0,95% 41,00 41,95 41,43 41,52 41,59 223 3.782.611
24/5/2023 41,08 41,20 +0,27% 40,09 41,20 41,08 40,46 41,20 456 6.236.190
23/5/2023 40,99 41,09 +0,24% 40,00 41,10 40,95 41,08 41,09 342 4.791.531
22/5/2023 39,75 40,99 +1,94% 39,75 41,10 40,65 40,89 41,00 65 6.439.795
19/5/2023 41,00 40,21 -1,93% 38,69 41,00 39,22 40,21 40,35 168 6.433.401
18/5/2023 39,83 41,00 +2,96% 39,83 41,21 40,68 40,33 41,00 229 2.648.902
17/5/2023 41,44 39,82 -2,88% 39,67 41,44 40,32 39,71 39,82 159 4.133.062
16/5/2023 40,14 41,00 +2,73% 39,93 41,44 41,02 40,00 40,95 1.561 8.073.269
15/5/2023 39,39 39,91 +3,99% 38,12 39,98 39,50 39,06 39,91 1.353 7.016.015
12/5/2023 38,85 38,38 -0,83% 37,04 39,60 38,65 37,11 38,38 55 2.338.679
11/5/2023 38,39 38,70 +1,49% 38,15 38,85 38,55 38,51 38,71 218 1.203.006
10/5/2023 36,79 38,13 +1,54% 36,30 38,14 37,24 38,00 38,13 79 4.264.400
9/5/2023 38,20 37,55 -1,60% 35,55 38,79 36,80 35,75 37,66 244 7.677.127
8/5/2023 38,71 38,16 -1,42% 37,96 38,71 38,16 38,16 38,50 34 648.781
5/5/2023 36,58 38,71 +5,91% 36,50 38,72 36,72 37,00 38,71 70 2.886.469
4/5/2023 36,68 36,55 -0,35% 36,45 36,70 36,63 36,50 36,55 31 842.679
3/5/2023 36,69 36,68 -0,05% 36,40 36,69 36,57 36,67 36,68 23 877.736
2/5/2023 36,69 36,70 0,00% 36,28 36,70 36,68 36,43 36,70 65 6.973.914
28/4/2023 36,21 36,70 0,00% 36,21 36,70 36,69 36,69 36,70 97 16.800.167
27/4/2023 36,69 36,70 0,00% 36,20 36,70 36,41 36,68 36,70 243 3.083.959
26/4/2023 36,86 36,70 +0,03% 36,15 36,87 36,51 36,20 36,69 45 993.168
25/4/2023 35,83 36,69 +2,57% 35,75 36,79 36,45 36,20 36,69 93 5.868.561
24/4/2023 35,79 35,77 0,00% 34,99 35,79 35,41 35,76 36,88 172 15.040.631
20/4/2023 35,99 35,77 -0,31% 35,52 35,99 35,69 35,58 35,77 234 1.856.365
19/4/2023 36,00 35,88 -0,33% 35,50 36,00 35,63 35,75 35,87 50 2.669.383
18/4/2023 36,00 36,00 +0,03% 35,86 36,98 36,01 35,57 36,00 79 8.726.088
17/4/2023 35,97 35,99 +1,41% 35,52 36,20 35,98 35,81 35,99 122 13.413.994
14/4/2023 35,99 35,49 -1,11% 34,80 35,99 35,39 35,48 35,50 309 10.187.048
13/4/2023 35,97 35,89 -0,25% 35,17 36,39 35,87 35,80 35,90 39 4.498.766
12/4/2023 35,04 35,98 +0,28% 35,00 35,98 35,30 35,70 35,98 115 9.510.166
11/4/2023 36,31 35,88 +1,13% 35,01 36,31 35,86 35,87 35,88 142 3.019.897
10/4/2023 35,30 35,48 +0,65% 35,01 35,68 35,36 35,03 35,48 133 1.375.724
6/4/2023 35,40 35,25 -0,37% 34,61 36,38 35,11 35,07 35,25 121 9.683.486
5/4/2023 35,52 35,38 -0,39% 35,07 36,39 35,31 35,20 35,38 56 2.804.182
4/4/2023 35,10 35,52 +1,34% 35,00 36,47 35,32 35,00 35,52 373 7.820.621
3/4/2023 36,39 35,05 -3,68% 34,25 36,96 35,17 35,03 35,05 217 9.151.267
31/3/2023 36,59 36,39 +1,08% 36,39 36,59 36,42 36,00 36,39 12 167.569
30/3/2023 35,97 36,00 +0,08% 35,97 36,19 36,07 35,99 36,13 35 2.009.231
29/3/2023 36,77 35,97 -2,18% 35,02 36,77 35,74 35,56 35,97 328 11.055.227
28/3/2023 36,53 36,77 +0,46% 36,50 36,81 36,54 36,51 36,76 127 1.374.024
27/3/2023 37,46 36,60 -1,08% 36,52 37,46 36,61 36,61 36,79 289 1.702.609
24/3/2023 37,10 37,00 0,00% 36,75 37,49 37,08 36,86 37,24 110 5.773.907
23/3/2023 37,14 37,00 0,00% 36,93 37,14 36,98 36,93 36,99 20 669.460
22/3/2023 37,15 37,00 +0,35% 36,89 37,15 36,99 36,97 37,00 27 4.638.774
21/3/2023 36,87 36,87 +0,03% 36,01 37,38 36,82 36,50 36,87 481 7.714.024
20/3/2023 36,99 36,86 -0,38% 36,86 37,67 37,17 36,88 37,00 54 1.728.420
17/3/2023 37,99 37,00 -2,61% 36,98 37,99 37,02 36,99 37,00 95 12.215.010
16/3/2023 38,14 37,99 0,00% 37,55 38,14 37,90 37,50 37,99 28 337.371
15/3/2023 39,46 37,99 -0,39% 37,70 39,46 38,01 37,70 37,99 51 665.230
14/3/2023 37,76 38,14 +1,03% 37,66 38,23 38,04 37,91 38,14 399 3.827.198
13/3/2023 37,01 37,75 +0,11% 37,01 38,30 37,72 37,70 38,10 108 4.360.871
10/3/2023 38,00 37,71 -0,76% 37,28 38,04 37,53 37,37 37,71 112 5.904.821
9/3/2023 37,54 38,00 +0,50% 37,40 38,04 37,70 37,61 37,98 42 2.213.234
8/3/2023 37,40 37,81 +0,51% 37,40 38,02 37,56 37,51 37,81 135 2.411.758
7/3/2023 37,71 37,62 -0,19% 37,43 37,98 37,70 37,47 37,62 246 2.476.980
6/3/2023 37,38 37,69 -1,26% 37,38 38,00 37,58 37,59 37,69 397 5.600.351
3/3/2023 38,10 38,17 +0,18% 37,83 38,20 38,04 38,00 38,17 203 7.452.298
2/3/2023 38,56 38,10 -1,24% 38,00 38,56 38,32 38,08 38,10 75 4.748.930
1/3/2023 38,69 38,58 -0,08% 38,25 38,69 38,40 38,30 38,57 162 2.918.811
28/2/2023 38,69 38,61 -0,36% 38,30 38,70 38,47 38,30 38,61 142 3.682.150
27/2/2023 38,94 38,75 -0,39% 38,73 38,97 38,85 38,72 38,75 36 722.769
24/2/2023 39,00 38,90 -0,23% 38,72 39,00 38,96 38,72 38,90 54 4.453.448
23/2/2023 38,64 38,99 +1,01% 38,30 38,99 38,54 38,41 38,99 75 3.685.040
22/2/2023 39,00 38,60 -0,85% 38,60 39,00 38,71 38,61 38,64 50 3.596.699
17/2/2023 39,28 38,93 -0,92% 38,93 39,28 38,94 38,93 38,99 49 2.757.263
16/2/2023 39,05 39,29 +0,61% 38,81 39,32 38,99 38,97 39,28 26 690.288
15/2/2023 39,00 39,05 -0,89% 38,74 39,57 39,01 39,03 39,55 57 1.755.814
14/2/2023 39,01 39,40 -0,08% 39,01 39,43 39,11 39,28 39,40 146 9.437.571
13/2/2023 39,41 39,43 +0,05% 38,96 39,43 39,07 39,10 39,42 118 4.122.710
10/2/2023 39,43 39,41 -0,08% 39,01 39,44 39,26 39,36 39,43 658 3.714.170
9/2/2023 39,41 39,44 0,00% 39,30 39,44 39,32 39,30 39,44 41 6.783.637
8/2/2023 39,96 39,44 +0,23% 39,30 39,96 39,33 39,31 39,45 17 920.338
7/2/2023 40,44 39,35 -2,72% 39,30 40,44 39,46 39,30 39,35 515 10.983.451
6/2/2023 39,99 40,45 +1,13% 39,30 40,45 39,47 39,32 40,45 1.151 8.041.474
3/2/2023 40,81 40,00 -2,03% 39,56 40,81 39,89 39,95 40,00 353 3.646.140
2/2/2023 40,39 40,83 +1,09% 39,06 40,83 39,50 39,35 40,82 649 14.437.925
1/2/2023 40,04 40,39 -1,32% 39,89 40,40 40,03 40,07 40,39 68 5.600.516
31/1/2023 40,77 40,93 +1,59% 40,06 40,96 40,53 40,50 40,92 68 3.153.929
30/1/2023 40,94 40,29 -0,17% 40,01 40,94 40,25 40,17 40,29 176 3.752.196
27/1/2023 40,75 40,36 -1,03% 40,00 40,97 40,26 40,01 40,36 509 9.570.547
26/1/2023 41,00 40,78 -0,39% 40,78 41,30 40,93 40,55 40,74 42 2.321.157
25/1/2023 40,98 40,94 -0,10% 40,90 41,93 40,97 40,90 41,86 18 479.455
24/1/2023 41,09 40,98 -0,27% 40,03 41,48 40,41 40,16 40,98 903 15.514.280
23/1/2023 41,27 41,09 -1,82% 41,06 41,27 41,09 41,07 41,09 184 17.286.141

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.