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: 3 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
20/1/2023 41,14 41,85 +0,07% 41,14 42,96 41,61 41,49 41,85 72 5.330.612
19/1/2023 41,93 41,82 -0,10% 41,12 43,48 41,63 41,12 41,81 280 7.547.657
18/1/2023 41,99 41,86 -0,31% 41,04 43,50 42,36 41,48 41,86 266 9.967.600
17/1/2023 41,99 41,99 -0,02% 40,64 41,99 41,18 41,61 42,00 165 17.706.989
16/1/2023 42,58 42,00 -2,30% 39,99 42,99 41,35 41,51 41,99 157 21.395.293
13/1/2023 42,76 42,99 +1,51% 42,65 44,00 42,95 42,69 43,00 153 3.866.051
12/1/2023 42,11 42,35 +0,59% 42,11 43,01 42,40 42,33 42,64 70 6.576.431
11/1/2023 42,10 42,10 +0,19% 42,02 42,21 42,08 42,10 42,35 183 6.990.358
10/1/2023 42,98 42,02 -1,82% 42,00 43,00 42,13 42,02 42,10 171 11.297.585
9/1/2023 42,12 42,80 -0,26% 42,12 42,93 42,80 42,63 42,91 33 1.099.995
6/1/2023 42,77 42,91 +0,82% 42,11 42,91 42,47 42,20 42,91 39 3.644.583
5/1/2023 42,68 42,56 +0,12% 42,53 43,00 42,74 42,55 42,70 32 3.842.904
4/1/2023 42,32 42,51 -0,40% 42,31 42,97 42,57 42,51 42,78 31 2.235.238
3/1/2023 42,93 42,68 -0,56% 41,32 43,28 42,66 42,44 42,67 56 1.775.029
2/1/2023 43,30 42,92 -0,88% 42,75 43,30 43,02 42,92 43,26 21 468.990
29/12/2022 43,01 43,30 +1,26% 42,89 43,41 43,25 43,01 43,30 17 1.501.047
28/12/2022 42,92 42,76 -0,35% 42,71 42,92 42,81 42,77 42,99 26 3.613.832
27/12/2022 42,63 42,91 +0,66% 42,63 43,00 42,83 42,90 42,98 30 1.606.166
26/12/2022 41,65 42,63 -0,05% 41,65 42,65 42,43 42,61 42,63 43 3.627.930
23/12/2022 42,60 42,65 +0,09% 42,03 42,84 42,43 42,31 42,66 45 2.702.910
22/12/2022 42,02 42,61 +1,38% 42,02 43,00 42,90 42,60 42,61 45 6.629.503
21/12/2022 42,51 42,03 -0,28% 41,63 42,74 42,26 41,80 42,02 60 2.996.561
20/12/2022 42,96 42,15 -1,91% 41,31 42,96 42,18 42,06 42,54 80 12.268.495
19/12/2022 42,75 42,97 +1,15% 41,14 42,97 41,86 41,14 42,97 92 5.078.582
16/12/2022 43,16 42,48 -1,60% 41,85 43,16 42,19 42,42 42,48 168 10.952.767
15/12/2022 43,84 43,17 +1,31% 42,25 43,88 42,81 42,02 43,20 41 6.259.970
14/12/2022 44,29 42,61 -3,79% 42,52 44,29 43,21 42,60 43,63 566 12.859.597
13/12/2022 44,43 44,29 -1,53% 44,00 44,50 44,37 43,95 44,36 35 2.267.731
12/12/2022 45,78 44,98 -1,94% 43,00 45,79 44,38 44,17 44,95 76 5.246.833
9/12/2022 44,55 45,87 +2,96% 44,00 46,95 46,07 45,06 45,87 249 6.266.388
8/12/2022 44,99 44,55 -1,00% 44,50 45,15 45,02 44,55 44,94 18 634.795
7/12/2022 44,99 45,00 +0,02% 44,90 45,03 44,98 44,51 44,99 14 521.834
6/12/2022 43,89 44,99 +2,37% 42,49 44,99 42,75 43,29 44,99 108 37.568.801
5/12/2022 43,50 43,95 -0,23% 43,08 44,04 43,54 43,31 43,95 188 3.805.468
2/12/2022 43,32 44,05 +0,80% 43,31 44,13 43,46 43,50 44,05 165 4.437.884
1/12/2022 43,25 43,70 +1,02% 43,03 44,97 43,48 43,55 43,92 72 6.940.529
30/11/2022 43,05 43,26 -2,63% 43,04 44,50 43,27 43,26 43,79 238 11.130.314
29/11/2022 44,01 44,43 +0,95% 42,69 44,46 43,35 43,50 44,43 46 8.316.086
28/11/2022 44,47 44,01 -0,70% 44,00 44,47 44,00 44,01 44,13 157 4.119.285
25/11/2022 44,07 44,32 +0,70% 44,00 44,35 44,04 44,04 44,32 31 1.400.508
24/11/2022 45,02 44,01 +0,87% 43,12 45,02 44,28 44,01 44,03 26 588.940
23/11/2022 43,20 43,63 +1,00% 42,91 43,63 43,16 43,63 43,88 133 3.129.580
22/11/2022 43,87 43,20 -0,35% 43,20 43,87 43,52 43,20 43,58 29 3.246.874
21/11/2022 44,60 43,35 -2,39% 42,69 44,60 43,61 43,35 43,84 62 19.036.009
18/11/2022 44,12 44,41 +1,74% 43,00 44,41 44,01 44,60 44,92 49 5.994.295
17/11/2022 45,03 43,65 -3,06% 42,31 45,03 43,25 42,72 43,65 229 19.834.701
16/11/2022 45,04 45,03 0,00% 44,64 46,64 45,06 45,03 45,28 489 10.229.097
14/11/2022 45,00 45,03 +0,27% 44,99 45,28 45,05 45,06 45,54 26 1.689.554
11/11/2022 45,01 44,91 -0,22% 44,91 45,27 45,16 44,92 44,99 229 12.434.183
10/11/2022 45,18 45,01 -2,11% 45,00 45,52 45,11 45,02 45,45 122 22.943.220
9/11/2022 45,50 45,98 +1,19% 45,11 46,00 45,41 45,20 45,78 88 5.331.455
8/11/2022 45,01 45,44 +1,25% 44,85 46,65 45,15 45,44 46,25 189 7.080.313
7/11/2022 45,30 44,88 -0,86% 44,81 45,82 45,17 44,88 45,08 233 11.500.434
4/11/2022 45,19 45,27 -0,11% 45,00 45,35 45,17 45,27 46,19 200 4.323.151
3/11/2022 47,32 45,32 +0,62% 45,01 47,32 45,42 45,86 47,14 304 9.235.198
1/11/2022 46,01 45,04 -4,09% 45,02 46,67 45,58 45,04 45,58 855 14.269.239
31/10/2022 45,16 46,96 +3,66% 45,10 47,56 46,38 46,00 46,96 77 2.852.414
28/10/2022 45,53 45,30 -0,53% 45,16 45,53 45,28 45,31 45,54 189 4.845.788
27/10/2022 46,00 45,54 -1,02% 45,10 46,00 45,41 45,50 45,54 158 4.855.001
26/10/2022 45,90 46,01 +0,04% 45,52 46,01 45,88 46,00 46,01 34 2.743.709
25/10/2022 45,80 45,99 -0,63% 44,66 45,99 45,29 45,24 45,98 603 14.704.306
24/10/2022 47,75 46,28 -3,18% 45,73 47,77 46,24 46,20 46,29 131 13.282.186
21/10/2022 44,60 47,80 +5,99% 44,38 47,80 45,69 45,24 47,80 283 11.917.220
20/10/2022 45,55 45,10 -1,46% 44,22 45,66 45,13 45,10 45,35 584 21.870.666
19/10/2022 45,79 45,77 -0,04% 45,54 45,80 45,70 45,76 45,77 186 4.195.421
18/10/2022 45,54 45,79 +0,57% 45,54 45,91 45,68 45,69 45,79 29 1.434.453
17/10/2022 45,53 45,53 -2,11% 45,53 46,49 46,07 45,53 46,16 291 6.740.318
14/10/2022 46,37 46,51 +0,30% 44,90 46,54 45,98 46,51 46,59 904 32.921.104
13/10/2022 46,51 46,37 -0,73% 46,35 47,17 46,57 46,35 46,77 67 10.180.729
11/10/2022 47,15 46,71 -0,91% 46,55 47,37 46,81 46,72 47,08 183 4.948.266
10/10/2022 47,89 47,14 -1,57% 47,04 47,89 47,19 47,13 47,35 1.458 12.871.169
7/10/2022 48,00 47,89 -0,27% 47,11 48,00 47,65 47,71 47,89 1.126 11.780.021
6/10/2022 47,64 48,02 +0,78% 47,49 48,45 47,89 47,46 48,22 601 12.543.324
5/10/2022 46,55 47,65 -0,67% 46,55 47,78 47,03 47,00 47,47 92 12.251.346
4/10/2022 47,41 47,97 +1,25% 47,25 47,98 47,64 47,03 47,97 192 7.213.935
3/10/2022 47,09 47,38 +0,81% 46,53 47,47 47,23 46,61 47,38 1.265 6.853.519
30/9/2022 46,69 47,00 +2,17% 46,04 47,00 46,40 46,21 47,45 668 5.847.384
29/9/2022 46,02 46,00 -1,08% 46,00 46,44 46,02 46,00 46,38 393 4.731.754
28/9/2022 46,03 46,50 0,00% 46,00 46,55 46,28 46,50 46,54 301 3.485.612
27/9/2022 46,03 46,50 +1,09% 46,00 46,65 46,10 46,00 46,53 35 4.555.411
26/9/2022 47,79 46,00 -3,93% 46,00 47,79 46,14 46,05 46,47 201 12.625.841
23/9/2022 46,15 47,88 +3,75% 46,00 47,91 46,52 46,35 47,78 193 3.740.470
22/9/2022 45,51 46,15 +1,21% 45,51 46,49 45,95 46,15 46,24 513 6.677.041
21/9/2022 45,60 45,60 -0,02% 45,49 46,69 45,62 45,59 45,80 366 3.686.236
20/9/2022 45,44 45,61 +0,24% 45,44 48,00 45,90 45,71 45,94 241 39.847.661
19/9/2022 45,41 45,50 -0,37% 45,14 46,00 45,71 45,50 45,70 97 4.393.672
16/9/2022 45,69 45,67 +1,04% 44,90 45,74 45,36 45,40 45,67 211 12.784.009
15/9/2022 45,74 45,20 -1,18% 45,20 45,99 45,57 45,05 45,20 71 2.871.065
14/9/2022 45,30 45,74 +1,42% 44,93 45,99 45,27 45,08 45,91 140 7.135.769
13/9/2022 45,98 45,10 -1,91% 44,11 47,30 45,86 45,10 45,50 106 48.061.608
12/9/2022 46,88 45,98 -1,94% 45,17 47,00 46,23 45,98 46,48 62 3.693.914
9/9/2022 43,16 46,89 +4,20% 43,15 47,07 45,55 45,17 46,88 161 11.283.633
8/9/2022 42,85 45,00 +5,02% 42,85 45,00 43,89 44,26 44,46 63 4.046.856
6/9/2022 42,31 42,85 +1,28% 42,31 43,25 42,95 42,85 43,13 68 12.315.275
5/9/2022 42,45 42,31 -0,21% 41,75 42,73 42,27 42,27 42,72 106 13.810.165
2/9/2022 42,37 42,40 +0,12% 42,35 42,54 42,41 42,40 42,49 242 1.649.790
1/9/2022 42,32 42,35 +0,07% 42,31 42,45 42,34 42,35 42,45 47 1.393.180
31/8/2022 42,37 42,32 -0,21% 42,26 42,73 42,53 42,32 42,73 875 7.984.263
30/8/2022 42,42 42,41 -0,02% 42,17 42,50 42,38 42,37 42,41 230 3.496.742
29/8/2022 42,35 42,42 +0,28% 42,35 42,48 42,41 42,41 42,42 35 1.730.523
26/8/2022 42,71 42,30 -0,96% 42,15 42,74 42,36 42,35 42,50 165 2.753.652
25/8/2022 42,42 42,71 0,00% 41,90 42,71 42,26 42,61 42,71 109 8.275.746
24/8/2022 41,60 42,71 +2,67% 41,58 42,71 42,16 42,06 42,42 290 10.740.083
23/8/2022 41,00 41,60 -0,93% 41,00 41,62 41,20 41,32 41,80 23 1.207.312
22/8/2022 42,65 41,99 -1,57% 40,60 42,65 41,50 40,61 41,99 90 6.354.939
19/8/2022 40,86 42,66 +4,05% 40,86 42,71 42,01 41,50 42,66 77 5.125.985
18/8/2022 42,50 41,00 -0,51% 40,68 42,74 41,18 40,99 41,90 230 10.931.185
17/8/2022 40,84 41,21 +1,78% 40,23 42,99 41,71 41,21 42,74 185 7.341.559
16/8/2022 40,05 40,49 +1,10% 39,92 40,49 40,10 40,16 40,50 54 8.341.941
15/8/2022 39,43 40,05 +2,80% 38,94 40,06 39,95 40,00 40,05 62 2.908.705
12/8/2022 37,90 38,96 +2,80% 37,90 39,52 38,42 38,95 38,96 89 5.367.468
11/8/2022 39,09 37,90 -2,94% 37,90 39,62 38,47 37,90 38,55 674 14.669.439
10/8/2022 40,09 39,05 -2,59% 38,91 40,09 39,16 39,06 39,77 241 30.360.396
9/8/2022 39,12 40,09 +0,33% 39,00 40,09 39,48 39,99 40,09 40 6.033.124
8/8/2022 39,00 39,96 +2,70% 38,84 40,00 39,49 39,96 39,99 96 3.044.901
5/8/2022 38,01 38,91 +0,54% 38,00 38,91 38,48 38,80 39,00 61 2.740.255
4/8/2022 38,94 38,70 0,00% 37,71 38,94 38,64 38,50 38,88 48 2.766.714
3/8/2022 38,78 38,70 +2,63% 37,77 38,81 38,44 38,02 38,70 54 2.914.251
2/8/2022 37,50 37,71 +1,05% 37,40 38,85 37,57 37,70 37,71 105 4.106.438
1/8/2022 37,30 37,32 +1,44% 36,33 38,00 37,02 36,92 37,32 210 9.929.372
29/7/2022 36,30 36,79 +2,19% 36,03 37,29 36,35 36,34 36,79 230 8.492.484
28/7/2022 35,17 36,00 +2,36% 35,00 36,00 35,58 35,71 36,09 76 11.000.416
27/7/2022 35,63 35,17 +0,20% 35,00 36,00 35,18 35,00 35,17 369 39.265.087
26/7/2022 38,65 35,10 -7,95% 35,10 38,65 36,58 35,10 36,80 451 28.323.830
25/7/2022 38,95 38,13 -2,08% 38,12 39,83 38,46 38,14 38,67 334 31.079.330
22/7/2022 39,46 38,94 -2,41% 38,62 39,90 38,95 38,68 38,94 419 20.798.007
21/7/2022 41,41 39,90 -0,13% 39,31 41,42 39,92 39,90 40,21 315 26.500.939
20/7/2022 41,51 39,95 -3,32% 39,86 41,59 40,09 39,95 40,20 474 19.685.352
19/7/2022 41,20 41,32 +0,29% 40,10 42,40 41,10 40,60 41,32 323 20.560.613
18/7/2022 41,22 41,20 0,00% 41,20 42,52 41,22 41,20 41,36 301 13.073.793
15/7/2022 41,20 41,20 0,00% 41,20 41,89 41,22 41,20 41,43 185 5.799.779
14/7/2022 41,82 41,20 -1,51% 40,11 42,51 41,65 41,20 41,92 253 34.116.072
13/7/2022 41,82 41,83 +0,02% 41,81 42,51 41,84 41,81 41,83 225 9.934.779
12/7/2022 41,85 41,82 +0,02% 41,81 42,80 41,88 41,82 42,26 178 13.264.291
11/7/2022 41,81 41,81 -0,21% 41,81 42,06 41,82 41,81 41,96 176 3.120.297
8/7/2022 42,05 41,90 -1,32% 41,82 42,62 42,00 41,84 41,90 190 6.128.227
7/7/2022 42,67 42,46 -0,54% 42,00 42,68 42,08 41,99 42,46 75 21.066.586
6/7/2022 42,44 42,69 -0,26% 42,44 42,89 42,74 42,23 42,69 83 3.432.713
5/7/2022 42,49 42,80 +0,71% 42,04 42,80 42,37 42,18 42,80 86 3.585.032
4/7/2022 42,11 42,50 +1,09% 42,04 42,85 42,47 42,05 42,49 197 10.003.135
1/7/2022 42,05 42,04 -0,14% 42,04 42,98 42,20 42,04 42,51 102 6.726.977
30/6/2022 42,16 42,10 -0,24% 42,04 42,39 42,11 42,10 42,35 83 12.272.347
29/6/2022 42,61 42,20 0,00% 42,16 42,97 42,30 42,16 42,19 51 1.353.902
28/6/2022 42,98 42,20 -1,86% 42,20 42,98 42,45 42,21 42,67 81 4.814.833
27/6/2022 42,21 43,00 +2,11% 42,20 43,00 42,51 42,39 43,00 161 11.856.382
24/6/2022 42,41 42,11 -0,68% 42,11 42,60 42,26 42,11 42,15 62 1.944.357
23/6/2022 42,62 42,40 -0,47% 42,40 42,86 42,60 42,31 42,40 525 46.222.073
22/6/2022 42,75 42,60 -0,19% 42,60 43,00 42,65 42,60 42,86 99 11.669.716
21/6/2022 42,60 42,68 +0,19% 42,60 42,82 42,62 42,60 42,68 97 5.063.783
20/6/2022 42,56 42,60 +0,09% 42,56 42,85 42,65 42,60 42,65 126 4.721.773
17/6/2022 42,98 42,56 -1,02% 42,56 42,98 42,59 42,56 42,80 122 3.939.811
15/6/2022 42,72 43,00 +0,56% 42,60 43,00 42,74 42,61 43,00 86 6.659.022
14/6/2022 42,98 42,76 -0,16% 42,70 43,00 42,73 42,72 42,80 1.113 25.545.342
13/6/2022 43,03 42,83 -0,46% 42,77 43,44 42,80 42,83 42,96 1.053 16.063.686
10/6/2022 43,00 43,03 -0,21% 42,82 43,09 42,93 42,87 43,03 142 3.177.463
9/6/2022 43,14 43,12 +0,77% 42,79 43,15 43,09 42,80 43,09 33 5.869.254
8/6/2022 42,82 42,79 -0,90% 42,79 43,35 42,79 42,79 42,96 1.031 9.590.798
7/6/2022 42,85 43,18 +0,77% 42,79 43,24 42,91 43,00 43,18 66 6.470.866
6/6/2022 43,49 42,85 +0,12% 42,79 43,50 42,92 42,85 43,05 44 1.506.784
3/6/2022 42,68 42,80 +0,30% 42,67 43,50 43,25 42,84 43,49 38 4.744.599
2/6/2022 43,11 42,67 +0,02% 42,66 43,62 42,97 42,67 42,70 500 3.592.297
1/6/2022 42,63 42,66 +0,12% 42,63 43,81 42,86 42,66 43,29 77 1.504.448
31/5/2022 43,90 42,61 -2,94% 42,61 45,01 44,16 42,71 43,84 1.143 22.724.564
30/5/2022 43,87 43,90 +2,05% 43,87 43,99 43,90 43,90 44,00 1.036 8.934.468
27/5/2022 42,58 43,02 +0,09% 42,58 43,94 43,17 43,02 43,48 74 91.288.694
26/5/2022 42,57 42,98 +0,99% 42,56 42,98 42,57 42,56 42,98 1.023 5.589.562
25/5/2022 42,54 42,56 +0,05% 42,54 43,04 42,56 42,56 43,03 1.017 4.579.768
24/5/2022 43,00 42,54 -1,18% 42,10 43,90 42,75 42,54 42,63 1.217 53.038.252
23/5/2022 43,98 43,05 -0,99% 43,01 43,98 43,08 43,02 43,05 1.680 32.568.740
20/5/2022 43,40 43,48 +0,18% 43,01 43,48 43,10 43,50 43,82 1.061 6.521.996
19/5/2022 43,87 43,40 +0,12% 43,37 44,00 43,71 43,40 43,82 1.126 9.866.917
18/5/2022 44,39 43,35 -1,50% 42,95 44,39 43,56 43,35 43,67 125 13.621.724
17/5/2022 44,25 44,01 +0,07% 43,53 44,27 44,07 44,01 44,27 72 4.314.674
16/5/2022 44,40 43,98 -1,35% 42,89 44,46 43,45 43,40 43,98 320 12.140.324
13/5/2022 45,13 44,58 -0,93% 44,00 45,13 44,52 44,55 44,68 108 3.717.820
12/5/2022 44,14 45,00 +0,83% 42,59 46,13 44,11 43,40 45,00 680 11.240.061
11/5/2022 40,01 44,63 +15,92% 40,01 44,63 41,08 42,22 44,63 469 35.723.285
10/5/2022 39,24 38,50 -1,89% 38,09 39,24 38,55 38,50 38,57 1.152 10.163.323
9/5/2022 40,30 39,24 -3,11% 38,85 40,50 39,37 39,11 39,24 419 6.319.553
6/5/2022 40,16 40,50 +0,90% 40,15 41,13 40,53 40,30 40,50 49 1.714.607
5/5/2022 40,03 40,14 +0,30% 40,03 40,84 40,15 40,09 40,14 48 2.023.676
4/5/2022 40,11 40,02 -0,25% 40,01 40,71 40,16 40,02 40,69 1.076 7.008.135
3/5/2022 40,85 40,12 -1,79% 40,09 41,24 40,40 40,12 40,50 275 7.874.348
2/5/2022 40,81 40,85 -0,37% 40,57 40,86 40,72 40,85 40,99 206 3.502.332
29/4/2022 41,39 41,00 -0,87% 40,88 41,40 41,03 41,00 41,06 1.056 6.397.433
28/4/2022 42,20 41,36 -1,78% 40,24 42,37 41,84 41,36 41,50 1.131 21.061.304
27/4/2022 42,15 42,11 +0,02% 42,10 42,38 42,11 42,10 42,11 286 11.264.575
26/4/2022 42,12 42,10 0,00% 42,10 42,40 42,14 42,10 42,14 59 4.109.321
25/4/2022 42,61 42,10 0,00% 42,10 42,61 42,13 42,10 42,29 1.081 8.590.839
22/4/2022 43,65 42,10 -1,29% 42,10 43,65 42,33 42,10 42,16 1.050 7.365.711
20/4/2022 42,15 42,65 +1,31% 42,10 43,00 42,14 42,20 42,59 91 8.720.104
19/4/2022 42,88 42,10 -0,09% 42,10 43,78 42,16 42,10 42,15 1.107 17.325.604
18/4/2022 43,65 42,14 -3,46% 42,00 44,26 42,27 42,14 42,21 586 12.577.848
14/4/2022 43,63 43,65 0,00% 43,60 44,00 43,64 43,65 43,74 70 2.753.909
13/4/2022 43,85 43,65 -0,80% 43,60 45,71 43,81 43,65 44,52 1.241 7.557.487
12/4/2022 43,73 44,00 +0,36% 43,60 44,25 43,79 43,63 44,05 1.196 13.965.668
11/4/2022 43,81 43,84 +0,25% 43,72 43,94 43,73 43,73 43,84 1.079 7.553.511
8/4/2022 43,81 43,73 0,00% 43,72 46,75 44,43 43,76 44,99 1.186 15.630.603
7/4/2022 44,20 43,73 +0,02% 43,72 44,20 43,77 43,74 43,99 1.175 12.980.738
6/4/2022 43,80 43,72 -0,18% 43,72 44,19 43,74 43,72 43,85 1.075 7.155.869
5/4/2022 43,95 43,80 -0,36% 43,75 44,18 43,91 43,80 44,05 179 6.841.277
4/4/2022 43,79 43,96 +0,11% 43,70 44,87 43,85 43,74 43,96 158 10.564.410
1/4/2022 44,50 43,91 -0,97% 43,70 44,50 43,82 43,80 43,91 373 5.056.832
31/3/2022 44,17 44,34 +1,33% 43,75 44,49 44,06 44,34 44,50 81 2.511.567
30/3/2022 43,79 43,76 -0,25% 43,76 44,23 43,79 43,85 43,93 40 1.922.751
29/3/2022 43,78 43,87 +0,34% 43,72 44,29 43,78 43,78 43,87 371 5.871.056
28/3/2022 43,60 43,72 -0,07% 43,60 44,23 43,76 43,72 44,31 124 11.427.135
25/3/2022 44,19 43,75 -1,02% 43,33 44,24 43,66 43,75 44,00 92 15.251.292
24/3/2022 43,65 44,20 +1,26% 42,84 44,29 43,49 43,60 44,20 129 7.942.171
23/3/2022 44,15 43,65 -1,09% 41,76 44,29 43,57 43,80 44,06 356 33.922.136
22/3/2022 44,17 44,13 0,00% 44,13 44,88 44,13 44,13 44,16 1.129 11.087.414
21/3/2022 44,21 44,13 -0,20% 44,13 45,03 44,19 44,13 44,87 153 20.217.032
18/3/2022 45,60 44,22 -3,03% 44,10 45,69 44,39 44,22 44,58 348 33.548.465
17/3/2022 45,51 45,60 +0,33% 45,21 45,79 45,51 45,47 45,60 60 4.838.098
16/3/2022 44,92 45,45 +0,44% 44,92 45,86 45,51 45,45 45,51 77 8.425.505
15/3/2022 45,17 45,25 +0,18% 45,17 46,99 45,67 45,22 45,25 134 3.498.784
14/3/2022 45,80 45,17 -1,38% 45,00 46,28 45,20 45,17 46,32 120 6.509.680
11/3/2022 47,33 45,80 -3,23% 45,50 47,87 45,78 45,80 46,49 1.288 13.589.718
10/3/2022 48,37 47,33 +0,64% 46,50 48,38 47,17 46,51 47,34 94 3.000.209
9/3/2022 48,49 47,03 -3,92% 47,01 48,55 47,49 47,02 48,25 1.092 10.614.731
8/3/2022 49,87 48,95 -1,84% 48,01 49,87 48,74 48,77 48,95 78 5.361.791
7/3/2022 47,42 49,87 +0,69% 47,12 49,87 48,35 47,90 49,87 1.359 11.199.047
4/3/2022 46,00 49,53 +9,53% 46,00 50,00 48,29 49,53 50,00 1.440 45.203.804
3/3/2022 45,15 45,22 +0,16% 44,20 45,97 44,76 44,90 45,28 99 4.046.436
2/3/2022 45,79 45,15 +0,56% 44,90 45,79 45,02 45,05 45,24 303 3.313.581
25/2/2022 45,47 44,90 -1,08% 44,49 46,17 45,11 44,90 45,48 269 4.214.190
24/2/2022 45,26 45,39 +0,87% 44,02 45,45 44,62 45,39 45,90 293 14.342.292
23/2/2022 45,89 45,00 -1,64% 44,24 46,96 45,23 45,00 45,47 1.338 49.347.979
22/2/2022 46,62 45,75 -2,14% 45,75 46,94 45,92 45,75 45,96 1.297 31.541.445
21/2/2022 46,70 46,75 +0,21% 46,62 46,93 46,68 46,64 46,80 160 14.270.684
18/2/2022 47,00 46,65 -0,98% 46,62 47,11 46,67 0,00 0,00 91 10.935.512
17/2/2022 46,62 47,11 +1,05% 46,62 47,11 46,79 46,71 47,11 149 22.123.123
16/2/2022 47,19 46,62 -1,23% 46,55 47,80 46,90 46,62 46,98 1.402 40.280.881
15/2/2022 47,00 47,20 -0,72% 42,57 48,00 46,50 47,20 47,82 221 17.401.962
14/2/2022 48,45 47,54 +0,08% 47,02 48,45 47,09 47,03 47,54 952 22.619.834
11/2/2022 47,11 47,50 +0,38% 47,09 48,37 47,46 47,35 47,87 275 17.252.996
10/2/2022 47,40 47,32 -0,17% 47,32 48,31 47,50 47,33 48,21 1.010 8.521.648
9/2/2022 48,99 47,40 -1,86% 47,34 49,58 48,19 47,40 47,46 1.036 24.069.620
8/2/2022 48,71 48,30 -0,82% 48,30 49,48 48,50 48,30 48,31 1.816 12.330.090
7/2/2022 50,00 48,70 -1,52% 48,49 51,18 49,11 48,62 48,70 182 12.872.729
4/2/2022 48,35 49,45 +2,28% 48,07 49,58 48,36 49,45 49,86 143 8.812.067
3/2/2022 48,57 48,35 -0,49% 47,74 50,40 48,61 48,01 48,35 293 13.675.984
2/2/2022 48,53 48,59 +0,19% 48,00 48,69 48,14 48,50 48,68 245 47.532.211
1/2/2022 48,89 48,50 -0,76% 48,49 49,49 48,79 48,51 48,72 193 31.248.140
31/1/2022 50,01 48,87 -0,93% 48,85 50,01 49,31 48,88 49,62 348 14.206.739
28/1/2022 50,01 49,33 -1,34% 48,87 51,39 49,81 49,02 49,49 695 25.745.200
27/1/2022 50,55 50,00 -1,07% 48,80 51,16 49,43 49,90 50,00 347 84.368.060
26/1/2022 51,73 50,54 -2,34% 50,53 51,75 51,05 50,54 51,23 180 17.296.622
25/1/2022 51,50 51,75 +0,49% 51,50 52,09 51,87 51,66 51,75 83 5.462.435
24/1/2022 52,00 51,50 -0,96% 50,98 52,27 51,67 51,60 52,03 142 8.883.608

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.