O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

RADL3 - RAIADROGASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 17,50 17,35 -0,46% 17,15 17,95 17,43 17,34 17,35 19.803 15.037.184.000
4/9/2025 17,03 17,43 +2,17% 17,01 17,44 17,28 17,39 17,44 12.220 8.705.146.300
3/9/2025 17,30 17,06 -1,90% 16,88 17,32 17,05 17,06 17,07 21.268 15.335.811.200
2/9/2025 17,24 17,39 -1,47% 17,16 17,80 17,51 17,38 17,40 41.775 44.561.313.800
1/9/2025 17,50 17,65 +0,57% 16,85 17,66 17,27 17,55 17,65 33.396 33.508.704.100
29/8/2025 18,74 17,55 -6,90% 17,55 19,16 18,33 17,55 17,56 28.788 30.005.651.900
28/8/2025 18,70 18,85 +1,24% 18,43 18,98 18,78 18,80 18,86 16.069 12.419.828.300
27/8/2025 18,29 18,62 +2,87% 18,18 18,62 18,44 18,61 18,63 24.856 22.123.023.800
26/8/2025 18,09 18,10 -0,06% 17,80 18,36 18,09 18,10 18,11 13.795 17.975.726.300
25/8/2025 18,76 18,11 -3,00% 18,11 18,86 18,23 18,10 18,11 21.179 14.030.316.700
22/8/2025 18,28 18,67 +2,25% 18,03 18,92 18,56 18,67 18,70 25.041 15.914.400.200
21/8/2025 17,80 18,26 +2,01% 17,80 18,38 18,19 18,25 18,26 40.962 27.538.410.200
20/8/2025 17,45 17,90 +3,17% 17,35 18,00 17,78 17,87 17,90 43.031 22.055.719.300
19/8/2025 17,30 17,35 -0,57% 17,07 17,51 17,33 17,32 17,37 22.873 19.046.112.000
18/8/2025 17,51 17,45 -0,11% 17,40 17,75 17,53 17,42 17,48 13.736 6.768.758.400
15/8/2025 17,69 17,47 -0,63% 17,14 17,88 17,43 17,46 17,47 18.804 13.395.946.700
14/8/2025 17,32 17,58 +0,34% 17,23 17,71 17,59 17,53 17,58 18.208 11.302.398.300
13/8/2025 17,59 17,52 -0,40% 17,46 17,71 17,58 17,51 17,55 26.406 22.570.592.700
12/8/2025 17,59 17,59 +1,21% 17,45 17,73 17,59 17,58 17,60 14.616 13.690.415.700
11/8/2025 17,48 17,38 -1,53% 17,26 17,82 17,45 17,38 17,40 20.970 16.613.883.600
8/8/2025 17,39 17,65 +0,28% 17,28 17,81 17,56 17,64 17,66 25.934 26.335.372.800
7/8/2025 17,61 17,60 -1,12% 17,27 17,98 17,57 17,51 17,60 51.973 51.607.983.600
6/8/2025 16,50 17,80 +18,67% 16,50 18,07 17,27 17,79 17,80 61.735 89.990.259.200
5/8/2025 15,01 15,00 +0,87% 14,61 15,23 14,97 15,00 15,02 28.563 24.831.122.000
4/8/2025 14,00 14,87 +8,54% 13,88 14,95 14,64 14,86 14,87 25.503 23.836.125.500
1/8/2025 13,57 13,70 +1,71% 13,52 13,75 13,64 13,70 13,72 13.646 8.998.445.000
31/7/2025 13,41 13,47 -0,59% 13,07 13,58 13,40 13,46 13,50 12.596 10.680.287.700
30/7/2025 13,83 13,55 -2,17% 13,37 13,95 13,56 13,54 13,58 16.132 11.230.852.000
29/7/2025 13,75 13,85 +0,44% 13,71 13,95 13,85 13,85 13,86 9.871 6.078.866.400
28/7/2025 14,04 13,79 -1,78% 13,69 14,20 13,85 13,77 13,80 9.524 4.543.166.900
25/7/2025 14,33 14,04 -1,34% 13,95 14,38 14,08 14,04 14,06 14.319 6.486.195.200
24/7/2025 14,13 14,23 +0,42% 14,02 14,30 14,21 14,22 14,23 13.699 10.428.275.800
23/7/2025 14,00 14,17 +0,93% 13,85 14,26 14,09 14,16 14,18 13.177 8.992.943.500
22/7/2025 13,95 14,04 +0,21% 13,86 14,32 14,12 14,01 14,05 15.827 12.157.834.900
21/7/2025 13,70 14,01 +3,55% 13,61 14,08 13,91 14,00 14,01 15.271 12.475.180.300
18/7/2025 13,80 13,53 -3,43% 13,53 13,94 13,66 13,52 13,60 12.309 12.189.064.400
17/7/2025 13,80 14,01 +1,52% 13,58 14,11 13,96 14,00 14,07 20.189 15.641.531.000
16/7/2025 13,43 13,80 +3,29% 13,23 13,85 13,56 13,78 13,82 21.378 12.443.816.500
15/7/2025 13,64 13,36 -1,98% 13,36 13,78 13,45 13,35 13,37 15.349 9.439.905.600
14/7/2025 13,74 13,63 -1,02% 13,52 13,95 13,67 13,60 13,63 12.762 8.453.737.300
11/7/2025 13,94 13,77 -1,22% 13,64 13,94 13,77 13,73 13,77 12.683 13.105.225.800
10/7/2025 13,69 13,94 +0,94% 13,50 14,15 13,77 13,94 14,00 24.884 30.759.528.100
9/7/2025 14,20 13,81 -2,75% 13,65 14,45 14,02 13,80 13,81 27.118 23.264.017.900
8/7/2025 15,05 14,20 -3,79% 13,98 15,09 14,38 14,20 14,21 29.926 20.893.784.500
7/7/2025 15,15 14,76 -3,53% 14,70 15,41 14,89 14,73 14,77 17.235 20.713.061.200
4/7/2025 15,18 15,30 +0,53% 14,96 15,36 15,22 15,27 15,30 11.480 7.850.756.500
3/7/2025 15,17 15,22 +0,66% 15,05 15,43 15,22 15,19 15,25 19.968 12.445.653.600
2/7/2025 15,17 15,12 -0,46% 15,00 15,38 15,17 15,10 15,14 21.529 29.441.502.600
1/7/2025 15,18 15,19 +0,46% 14,84 15,29 15,11 15,18 15,22 14.373 11.460.334.700
30/6/2025 15,05 15,12 +0,87% 14,94 15,30 15,11 15,11 15,12 20.205 14.872.272.400
27/6/2025 15,13 14,99 -1,64% 14,98 15,32 15,15 14,98 15,00 14.202 17.227.908.500
26/6/2025 15,65 15,24 -1,68% 15,22 15,96 15,53 15,23 15,24 22.806 25.744.890.900
25/6/2025 14,87 15,50 +3,26% 14,71 15,78 15,54 15,50 15,53 28.868 30.687.382.100
24/6/2025 14,60 15,01 +3,45% 14,51 15,17 14,98 15,01 15,02 20.355 13.871.007.500
23/6/2025 13,98 14,51 +3,64% 13,77 14,58 14,20 14,50 14,52 17.251 11.799.838.800
20/6/2025 14,24 14,00 -2,23% 14,00 14,56 14,18 14,00 14,06 25.352 23.224.821.100
18/6/2025 14,51 14,32 +1,49% 14,10 14,65 14,30 14,32 14,33 34.567 36.380.735.800
17/6/2025 14,16 14,11 +0,28% 13,93 14,33 14,11 14,10 14,12 20.030 22.272.111.200
16/6/2025 14,00 14,07 +1,37% 13,92 14,38 14,13 14,07 14,09 13.930 8.824.194.400
13/6/2025 14,50 13,88 -5,06% 13,88 14,53 14,15 13,88 13,89 16.804 11.533.400.100
12/6/2025 14,33 14,62 +1,95% 14,14 14,78 14,50 14,61 14,64 13.737 12.594.511.600
11/6/2025 14,65 14,34 -2,85% 14,30 14,68 14,40 14,34 14,35 16.247 11.953.898.900
10/6/2025 14,71 14,76 +0,34% 14,30 15,20 14,76 14,76 14,78 19.163 18.391.346.500
9/6/2025 14,84 14,71 -2,90% 14,42 15,11 14,85 14,70 14,75 21.022 18.531.118.400
6/6/2025 15,03 15,15 +1,27% 15,00 15,53 15,29 15,13 15,15 29.039 20.648.561.200
5/6/2025 14,53 14,96 +3,10% 14,53 15,19 15,00 14,95 14,96 20.798 17.958.021.400
4/6/2025 14,29 14,51 +2,40% 14,00 14,68 14,32 14,51 14,52 23.193 34.950.882.700
3/6/2025 14,42 14,17 -1,39% 13,91 14,56 14,14 14,15 14,17 21.065 12.531.347.000
2/6/2025 14,99 14,37 -3,23% 14,36 15,04 14,53 14,36 14,37 16.450 12.729.431.800
30/5/2025 14,94 14,85 +0,07% 14,45 14,97 14,60 14,85 14,90 17.595 69.075.383.500
29/5/2025 14,93 14,84 -0,74% 14,65 14,95 14,77 14,83 14,85 11.441 23.821.382.200
28/5/2025 15,15 14,95 -0,33% 14,85 15,32 15,03 14,95 14,97 15.569 24.125.424.200
27/5/2025 14,59 15,00 +3,02% 14,57 15,05 14,86 14,89 15,00 22.518 30.217.974.300
26/5/2025 14,80 14,56 -0,75% 14,48 14,88 14,59 14,56 14,59 9.501 7.506.497.200
23/5/2025 14,31 14,67 +1,52% 14,15 14,67 14,47 14,53 14,67 11.318 12.497.230.400
22/5/2025 14,21 14,45 +1,47% 14,19 14,89 14,49 14,41 14,47 20.539 18.707.894.800
21/5/2025 14,84 14,24 -4,11% 14,06 14,89 14,21 14,21 14,24 24.489 18.816.567.300
20/5/2025 14,79 14,85 +0,34% 14,28 14,85 14,51 14,83 14,85 22.793 15.716.048.000
19/5/2025 15,22 14,80 -2,76% 14,50 15,22 14,85 14,80 14,81 22.149 22.810.312.800
16/5/2025 15,22 15,22 -0,52% 15,01 15,46 15,21 15,15 15,22 21.180 25.346.920.100
15/5/2025 15,15 15,30 +0,79% 15,00 15,53 15,26 15,29 15,30 17.333 20.151.658.500
14/5/2025 16,20 15,18 -6,30% 14,95 16,21 15,38 15,16 15,18 25.759 26.796.911.500
13/5/2025 16,01 16,20 +0,87% 15,98 16,50 16,30 16,18 16,20 18.000 16.893.876.200
12/5/2025 15,54 16,06 +3,61% 15,23 16,06 15,75 16,05 16,06 18.651 18.983.143.100
9/5/2025 16,45 15,50 -4,97% 15,14 16,46 15,62 15,49 15,50 33.669 47.648.087.300
8/5/2025 16,80 16,31 -1,63% 16,06 17,63 16,59 16,30 16,32 48.123 78.568.048.600
7/5/2025 17,90 16,58 -14,76% 16,55 18,28 17,33 16,56 16,58 46.809 43.153.164.300
6/5/2025 20,03 19,45 -2,56% 19,21 20,15 19,61 19,41 19,46 12.515 15.544.550.100
5/5/2025 20,05 19,96 -0,20% 19,88 20,15 19,98 19,96 19,97 10.307 11.398.588.000
2/5/2025 19,81 20,00 +0,25% 19,61 20,17 20,04 20,00 20,01 10.661 16.179.025.500
29/4/2025 19,90 19,95 +0,05% 19,78 20,06 19,95 19,86 19,95 13.440 13.301.447.900
28/4/2025 20,15 19,94 -0,80% 19,76 20,29 19,97 19,80 19,95 14.254 10.482.506.100
25/4/2025 20,14 20,10 0,00% 19,84 20,41 20,11 20,09 20,10 16.205 13.509.100.800
24/4/2025 20,21 20,10 -1,33% 19,62 20,36 19,92 20,01 20,10 26.333 20.002.856.700
23/4/2025 20,34 20,37 +1,09% 20,19 20,88 20,47 20,32 20,40 19.830 22.742.182.000
22/4/2025 20,16 20,15 -2,61% 19,82 20,41 20,13 20,13 20,15 18.479 17.920.618.100
17/4/2025 21,17 20,69 -3,05% 20,11 21,17 20,59 20,68 20,69 17.415 17.811.237.000
16/4/2025 22,60 21,34 -6,40% 21,30 22,60 21,74 21,34 21,40 39.760 43.284.577.900
15/4/2025 21,30 22,80 +6,34% 21,30 22,80 22,38 22,74 22,81 18.738 43.521.726.100
14/4/2025 21,76 21,44 +0,28% 21,13 21,76 21,38 21,42 21,44 13.245 13.170.616.100
11/4/2025 20,73 21,38 +3,84% 20,56 21,77 21,36 21,37 21,43 24.185 21.841.340.600
10/4/2025 21,00 20,59 -2,79% 20,40 21,74 20,98 20,53 20,65 27.235 32.742.116.600
9/4/2025 19,38 21,18 +9,29% 19,25 21,23 20,44 21,04 21,18 40.456 35.274.764.500
8/4/2025 19,34 19,38 -0,10% 19,20 19,88 19,47 19,38 19,47 26.631 25.778.679.000
7/4/2025 19,42 19,40 -0,67% 19,00 20,08 19,39 19,40 19,44 23.806 18.822.274.100
4/4/2025 19,83 19,53 -1,96% 19,21 19,83 19,51 19,52 19,55 23.381 23.201.329.400
3/4/2025 19,50 19,92 +2,26% 19,43 20,18 19,98 19,91 19,94 18.385 14.905.944.700
2/4/2025 19,09 19,48 +2,47% 19,05 19,48 19,26 19,44 19,49 12.376 14.198.632.000
1/4/2025 19,09 19,01 -0,21% 18,88 19,27 19,08 18,99 19,01 13.225 12.633.931.500
31/3/2025 19,25 19,05 -1,50% 19,01 19,27 19,12 19,04 19,10 11.109 14.575.454.300
28/3/2025 19,20 19,34 +0,73% 18,95 19,53 19,18 19,32 19,34 10.490 15.030.758.100
27/3/2025 19,17 19,20 +0,16% 19,10 19,47 19,29 19,17 19,20 20.458 21.804.078.600
26/3/2025 19,26 19,17 -0,05% 18,74 19,33 18,98 19,11 19,17 27.744 16.907.004.400
25/3/2025 19,80 19,18 -2,54% 18,84 19,82 19,51 19,18 19,28 22.817 30.121.524.100
24/3/2025 19,93 19,68 -0,61% 19,60 19,96 19,74 19,61 19,68 17.119 18.601.158.300
21/3/2025 19,66 19,80 +0,92% 19,51 19,81 19,73 19,64 19,81 26.370 27.337.479.100
20/3/2025 19,77 19,62 -1,01% 19,49 19,80 19,62 19,61 19,70 22.623 13.867.935.300
19/3/2025 19,75 19,82 +0,92% 19,64 20,04 19,87 19,81 19,90 22.730 13.916.183.100
18/3/2025 19,97 19,64 -1,65% 19,64 19,99 19,74 19,63 19,64 22.112 23.906.511.600
17/3/2025 19,40 19,97 +4,12% 19,12 20,29 19,89 19,96 19,97 21.974 26.601.456.800
14/3/2025 18,70 19,18 +2,95% 18,59 19,36 19,11 19,18 19,33 29.164 27.992.747.200
13/3/2025 18,58 18,63 +0,27% 18,41 18,87 18,71 18,61 18,66 28.306 39.115.476.300
12/3/2025 17,73 18,58 +5,03% 17,68 18,58 18,24 18,58 18,59 19.782 22.264.573.600
11/3/2025 17,72 17,69 -0,79% 17,44 17,89 17,65 17,69 17,77 23.357 22.011.417.300
10/3/2025 17,71 17,83 +0,11% 17,57 17,94 17,78 17,77 17,83 14.967 23.308.149.100
7/3/2025 17,67 17,81 0,00% 17,43 18,02 17,75 17,80 17,85 26.446 28.133.294.100
6/3/2025 17,77 17,81 -0,11% 17,43 17,92 17,76 17,81 17,84 27.026 42.530.250.300
5/3/2025 17,90 17,83 +2,59% 17,74 18,15 17,94 17,82 17,90 20.202 43.822.010.600
28/2/2025 17,75 17,38 -5,80% 17,15 18,50 17,42 17,35 17,38 29.850 44.872.514.100
27/2/2025 18,33 18,45 +0,87% 18,19 18,59 18,41 18,45 18,46 15.401 14.097.837.600
26/2/2025 18,29 18,29 -0,65% 17,49 18,29 17,78 18,03 18,29 43.244 43.262.426.600
25/2/2025 18,98 18,41 -2,59% 18,41 19,10 18,74 18,41 18,49 17.295 14.419.997.400
24/2/2025 19,23 18,90 -0,84% 18,71 19,47 19,06 18,90 18,91 24.058 19.774.849.400
21/2/2025 19,38 19,06 -1,55% 18,99 19,40 19,09 19,05 19,06 14.495 9.993.478.800
20/2/2025 18,82 19,36 +2,65% 18,70 19,40 19,05 19,35 19,37 16.565 17.773.869.300
19/2/2025 19,04 18,86 -1,82% 18,64 19,14 18,84 18,79 18,87 16.399 11.925.909.800
18/2/2025 19,83 19,21 -2,49% 19,02 19,83 19,29 19,11 19,22 27.730 26.682.929.800
17/2/2025 20,09 19,70 -1,50% 19,38 20,29 19,83 19,69 19,70 15.214 11.261.187.000
14/2/2025 19,73 20,00 +2,51% 19,62 20,16 19,92 19,99 20,00 19.193 10.635.881.400
13/2/2025 19,63 19,51 -0,61% 19,19 19,71 19,34 19,44 19,51 14.072 16.305.123.100
12/2/2025 19,74 19,63 -1,75% 19,27 19,76 19,52 19,63 19,64 27.809 16.114.967.700
11/2/2025 19,87 19,98 +1,06% 19,66 20,29 19,99 19,89 20,00 20.613 25.287.102.300
10/2/2025 20,39 19,77 -1,74% 19,52 20,58 19,79 19,65 19,77 16.502 18.088.795.100
7/2/2025 20,20 20,12 +0,60% 19,91 20,42 20,12 20,12 20,15 23.107 17.244.368.900
6/2/2025 19,94 20,00 +1,27% 19,68 20,00 19,86 19,90 20,00 19.449 26.859.365.300
5/2/2025 20,17 19,75 -1,59% 19,59 20,17 19,76 19,74 19,76 20.290 35.269.454.900
4/2/2025 20,52 20,07 -2,24% 20,07 20,61 20,22 20,06 20,08 21.612 12.417.272.500
3/2/2025 21,15 20,53 -2,66% 20,26 21,15 20,54 20,47 20,53 23.504 21.812.447.800
31/1/2025 22,07 21,09 -4,35% 21,09 22,29 21,72 21,09 21,11 20.700 33.224.096.800
30/1/2025 21,46 22,05 +2,80% 21,40 22,05 21,77 22,05 22,06 19.183 15.534.343.100
29/1/2025 21,07 21,45 +2,14% 21,02 21,55 21,30 21,43 21,55 16.708 18.926.448.600
28/1/2025 20,83 21,00 +1,45% 20,80 21,30 21,07 21,00 21,11 19.792 14.679.970.600
27/1/2025 20,35 20,70 -0,38% 20,09 20,81 20,48 20,69 20,79 30.670 34.365.735.500
24/1/2025 20,83 20,78 -0,53% 20,78 21,08 20,93 20,76 20,78 11.960 10.041.424.200
23/1/2025 21,00 20,89 -0,10% 20,81 21,27 21,07 20,83 20,91 14.067 19.841.504.500
22/1/2025 22,00 20,91 -4,52% 20,74 22,12 21,25 20,90 20,96 22.393 32.636.684.400
21/1/2025 21,41 21,90 +2,10% 21,34 21,93 21,76 21,89 21,90 14.071 11.731.279.200
20/1/2025 21,11 21,45 +1,04% 21,03 21,55 21,32 21,40 21,45 8.765 7.914.351.200
17/1/2025 20,80 21,23 +2,07% 20,68 21,33 21,04 21,23 21,24 12.582 14.472.659.000
16/1/2025 21,43 20,80 -3,48% 20,76 21,56 20,94 20,80 20,82 17.661 17.736.071.200
15/1/2025 21,37 21,55 +2,42% 21,03 21,78 21,45 21,55 21,63 14.509 11.222.275.800
14/1/2025 20,83 21,04 +0,43% 20,36 21,05 20,81 21,00 21,05 26.586 23.344.469.900
13/1/2025 20,94 20,95 -0,10% 20,65 21,17 20,81 20,95 20,98 22.843 17.331.595.100
10/1/2025 21,02 20,97 -0,62% 20,20 21,08 20,68 20,96 20,97 29.005 21.966.270.800
9/1/2025 21,01 21,10 -0,14% 20,72 21,18 21,02 21,00 21,11 17.139 11.069.976.100
8/1/2025 21,14 21,13 -1,03% 20,66 21,31 21,05 21,03 21,19 24.765 16.623.533.800
7/1/2025 22,00 21,35 -2,56% 21,10 22,11 21,46 21,30 21,35 16.074 14.822.378.800
6/1/2025 20,84 21,91 +5,34% 20,76 21,91 21,44 21,73 21,92 26.927 28.201.253.400
3/1/2025 21,78 20,80 -4,41% 20,75 21,87 21,02 20,78 20,83 25.691 18.708.764.200
2/1/2025 21,86 21,76 -1,09% 21,37 22,20 21,60 21,65 21,81 33.939 17.125.228.800
30/12/2024 21,96 22,00 0,00% 21,94 22,66 22,21 21,99 22,33 20.902 16.968.654.500
27/12/2024 22,70 22,00 -2,40% 21,82 22,74 22,06 21,99 22,08 21.855 16.228.064.100
26/12/2024 22,50 22,54 -0,35% 22,42 22,89 22,61 22,54 22,55 23.396 14.573.377.700
23/12/2024 22,64 22,62 -0,57% 22,38 23,13 22,81 22,62 22,74 21.350 15.192.085.100
20/12/2024 22,52 22,75 +0,26% 22,52 23,17 22,79 22,73 22,76 24.642 52.568.455.600
19/12/2024 22,32 22,69 +1,66% 22,28 22,92 22,64 22,68 22,82 27.868 21.331.735.000
18/12/2024 23,75 22,32 -6,45% 22,32 23,76 22,75 22,32 22,36 29.131 28.550.960.700
17/12/2024 23,41 23,86 +2,40% 23,31 24,13 23,79 23,86 23,98 28.171 32.518.558.900
16/12/2024 23,60 23,30 -1,27% 23,25 23,78 23,46 23,28 23,30 25.033 18.709.542.900
13/12/2024 24,49 23,60 -4,30% 23,56 24,55 23,90 23,60 23,61 22.550 23.423.768.300
12/12/2024 24,86 24,66 -2,14% 24,46 25,26 24,78 24,63 24,66 28.253 40.311.835.800
11/12/2024 24,69 25,20 +2,90% 24,27 25,60 24,96 25,10 25,20 24.966 22.874.270.000
10/12/2024 24,43 24,49 +1,20% 24,18 24,64 24,38 24,48 24,50 12.089 14.150.721.800
9/12/2024 23,93 24,20 +0,25% 23,93 24,33 24,12 24,17 24,20 12.493 14.086.383.600
6/12/2024 24,55 24,14 -2,27% 23,90 24,66 24,22 24,13 24,15 19.465 16.441.361.500
5/12/2024 24,50 24,70 +0,61% 24,39 24,97 24,68 24,58 24,70 13.968 13.053.276.300
4/12/2024 24,04 24,55 +2,04% 24,03 24,71 24,44 24,47 24,56 21.168 21.616.221.000
3/12/2024 24,30 24,06 0,00% 23,56 24,37 23,87 23,90 24,06 20.624 21.829.293.400
2/12/2024 24,05 24,06 +0,08% 23,81 24,40 24,14 24,06 24,07 22.673 20.492.824.200
29/11/2024 24,50 24,04 -2,00% 23,87 24,65 24,14 24,04 24,08 20.228 36.793.309.800
28/11/2024 24,72 24,53 -1,53% 24,30 24,92 24,58 24,51 24,55 17.291 9.868.217.500
27/11/2024 25,74 24,91 -3,15% 24,83 25,92 25,15 24,91 24,92 20.147 17.009.754.200
26/11/2024 25,44 25,72 +1,74% 25,21 26,14 25,74 25,72 25,76 15.904 13.345.059.500
25/11/2024 26,15 25,28 -2,84% 25,24 26,18 25,38 25,28 25,30 20.832 35.932.477.400
22/11/2024 25,58 26,02 +2,56% 25,25 26,10 25,85 25,96 26,02 13.125 11.657.412.000
21/11/2024 25,50 25,37 -1,59% 25,22 25,59 25,37 25,35 25,50 16.172 14.833.171.600
19/11/2024 25,58 25,78 +0,35% 25,43 26,17 25,85 25,78 25,80 12.254 8.377.799.100
18/11/2024 25,17 25,69 +1,02% 25,16 25,93 25,48 25,67 25,70 14.203 12.400.758.000
14/11/2024 25,50 25,43 -1,09% 25,25 25,78 25,37 25,43 25,44 11.529 11.699.398.800
13/11/2024 25,05 25,71 +1,94% 24,96 25,91 25,35 25,71 25,75 25.052 23.338.267.300
12/11/2024 25,21 25,22 -0,94% 25,21 25,68 25,37 25,19 25,23 20.176 21.493.744.700
11/11/2024 25,45 25,46 +0,04% 24,96 25,49 25,25 25,39 25,47 22.121 15.299.398.900
8/11/2024 24,96 25,45 -0,66% 24,77 25,49 25,33 25,44 25,46 23.669 26.857.572.200
7/11/2024 25,45 25,62 +0,43% 25,29 26,04 25,65 25,58 25,69 21.113 20.725.750.800
6/11/2024 25,51 25,51 -1,70% 24,93 25,99 25,36 25,51 25,53 24.384 28.619.114.500
5/11/2024 25,03 25,95 +3,06% 25,02 26,36 25,86 25,93 26,02 17.297 22.073.578.100
4/11/2024 24,60 25,18 +3,62% 24,28 25,23 24,92 25,18 25,23 15.197 15.079.574.900
1/11/2024 24,45 24,30 -0,16% 24,22 24,57 24,40 24,28 24,32 13.546 12.415.600.100
31/10/2024 24,40 24,34 -1,06% 24,30 24,59 24,39 24,32 24,48 10.004 14.790.511.600
30/10/2024 23,93 24,60 +2,59% 23,83 24,64 24,36 24,53 24,61 13.908 12.578.406.100
29/10/2024 24,42 23,98 -1,80% 23,84 24,48 24,07 23,96 23,98 11.960 14.240.496.000
28/10/2024 24,78 24,42 -0,08% 24,34 24,83 24,48 24,42 24,44 7.302 4.572.449.500
25/10/2024 24,90 24,44 -2,24% 24,43 25,07 24,69 24,43 24,45 11.230 14.884.981.900
24/10/2024 24,60 25,00 +1,42% 24,50 25,03 24,78 24,96 25,03 15.416 13.311.883.200
23/10/2024 24,93 24,65 -2,41% 24,56 25,28 24,75 24,65 24,69 19.870 13.797.544.700
22/10/2024 25,07 25,26 -0,32% 24,96 25,43 25,18 25,26 25,38 15.953 16.702.253.500
21/10/2024 25,11 25,34 +0,72% 24,95 25,75 25,43 25,32 25,35 20.642 21.094.135.000
18/10/2024 25,46 25,16 -0,71% 24,75 25,46 24,98 25,05 25,16 10.864 16.904.557.100
17/10/2024 25,30 25,34 -0,98% 25,21 25,56 25,42 25,33 25,39 15.905 16.764.114.600
16/10/2024 24,77 25,59 +2,94% 24,55 25,65 25,40 25,51 25,59 28.331 27.348.099.200
15/10/2024 24,98 24,86 +0,69% 24,79 25,18 24,92 24,86 24,93 16.764 13.084.801.200
14/10/2024 25,10 24,69 +1,27% 24,69 25,20 24,90 24,68 24,80 21.389 18.575.466.300
11/10/2024 24,50 24,38 -0,85% 24,10 24,64 24,29 24,35 24,38 12.428 9.959.856.400
10/10/2024 24,88 24,59 -1,48% 24,51 24,98 24,74 24,56 24,62 11.121 8.803.397.200
9/10/2024 24,75 24,96 +0,08% 24,50 25,01 24,90 24,96 24,98 15.162 18.433.650.100
8/10/2024 25,01 24,94 -0,68% 24,93 25,33 25,10 24,94 24,95 17.067 12.465.555.800
7/10/2024 25,57 25,11 -1,06% 24,74 25,60 25,01 25,09 25,16 17.301 19.767.711.000
4/10/2024 25,31 25,38 -1,09% 25,11 25,55 25,40 25,38 25,39 14.943 16.049.327.600
3/10/2024 26,00 25,66 -2,43% 25,66 26,13 25,88 25,65 25,72 16.057 19.144.936.000
2/10/2024 26,77 26,30 0,00% 26,11 26,77 26,32 26,30 26,31 11.030 9.409.731.300
1/10/2024 25,85 26,30 +3,18% 25,64 26,45 26,30 26,30 26,32 19.364 29.051.844.300
30/9/2024 25,60 25,49 -2,97% 25,32 25,77 25,55 25,49 25,53 14.941 18.862.491.900
26/9/2024 26,39 26,27 +0,27% 26,05 26,57 26,24 26,26 26,28 12.237 9.837.084.900
25/9/2024 26,50 26,20 -1,32% 26,08 26,71 26,25 26,12 26,20 10.701 9.543.877.300
24/9/2024 26,91 26,55 -1,12% 26,39 26,98 26,63 26,50 26,55 12.549 11.813.898.000
23/9/2024 26,74 26,85 -0,44% 26,64 26,85 26,78 26,76 26,85 9.012 11.825.024.300
20/9/2024 27,33 26,97 -1,61% 26,93 27,65 27,23 26,96 27,11 21.290 38.449.451.400
19/9/2024 27,44 27,41 +0,15% 27,13 27,66 27,48 27,41 27,42 20.820 20.780.738.100
18/9/2024 26,92 27,37 +1,26% 26,91 27,66 27,33 27,36 27,40 18.348 20.516.494.800
17/9/2024 27,01 27,03 +0,11% 26,83 27,34 27,08 27,03 27,06 10.496 11.393.272.200
16/9/2024 26,85 27,00 +1,12% 26,79 27,17 26,93 27,00 27,02 11.441 13.441.282.100
13/9/2024 27,44 26,70 -0,93% 26,69 27,44 26,98 26,70 26,77 13.496 15.647.079.400
12/9/2024 26,84 26,95 -0,11% 26,53 27,02 26,71 26,85 26,97 14.744 29.008.554.600
11/9/2024 27,10 26,98 -0,59% 26,92 27,27 27,00 26,96 27,00 9.315 10.251.753.900
10/9/2024 27,24 27,14 -1,13% 26,97 27,39 27,13 27,13 27,16 8.690 8.289.351.000
9/9/2024 27,40 27,45 +0,04% 27,29 27,63 27,42 27,45 27,47 7.279 7.592.589.400
6/9/2024 27,81 27,44 -1,68% 27,20 27,82 27,43 27,44 27,45 16.046 14.624.799.100
5/9/2024 27,33 27,91 +2,23% 27,33 28,16 27,88 27,89 27,93 13.890 14.097.545.200
4/9/2024 27,24 27,30 +0,81% 27,10 27,62 27,41 27,30 27,33 16.812 20.279.981.900
3/9/2024 27,35 27,08 -0,37% 27,04 27,37 27,19 27,06 27,11 11.645 15.932.177.700
2/9/2024 27,53 27,18 -1,38% 27,13 27,64 27,25 27,18 27,20 10.725 6.479.109.500
30/8/2024 27,51 27,56 -0,93% 27,28 27,67 27,52 27,51 27,57 17.767 34.876.767.300
29/8/2024 27,75 27,82 -0,64% 27,55 27,95 27,73 27,77 27,82 17.645 14.012.175.100
28/8/2024 27,53 28,00 +1,16% 27,42 28,00 27,79 27,96 28,00 19.357 18.722.669.300
27/8/2024 27,79 27,68 -0,18% 27,39 27,79 27,58 27,68 27,69 15.640 22.114.875.700
26/8/2024 27,95 27,73 -0,47% 27,60 28,00 27,78 27,71 27,74 8.364 5.859.461.700
23/8/2024 28,04 27,86 -0,14% 27,80 28,04 27,93 27,86 27,95 12.122 14.053.471.600
22/8/2024 28,15 27,90 -1,41% 27,71 28,24 27,93 27,85 27,92 16.982 15.486.315.400
21/8/2024 28,22 28,30 +0,07% 27,71 28,40 28,02 28,28 28,32 28.128 36.539.994.200
20/8/2024 29,10 28,28 -2,72% 28,26 29,26 28,56 28,26 28,28 29.270 30.440.882.500
19/8/2024 29,56 29,07 -0,95% 28,96 29,70 29,17 29,06 29,07 20.315 15.995.201.800
16/8/2024 29,44 29,35 +0,17% 29,28 29,78 29,48 29,33 29,35 4.783 12.751.852.800
15/8/2024 30,01 29,30 -2,33% 29,24 30,01 29,52 29,27 29,31 108 21.188.163.800
14/8/2024 29,90 30,00 0,00% 29,52 30,40 29,97 29,94 30,00 7.587 32.656.779.000
13/8/2024 29,00 30,00 +3,81% 28,88 30,00 29,32 29,87 30,00 3.276 37.445.401.100
12/8/2024 29,50 28,90 -1,50% 28,43 29,66 28,85 28,80 28,90 9.007 22.313.623.600
9/8/2024 29,00 29,34 +1,52% 28,67 29,34 29,09 29,31 29,34 8.476 17.765.319.600
8/8/2024 29,07 28,90 -2,03% 28,74 29,45 28,93 28,85 28,91 8.004 24.239.180.200
7/8/2024 28,90 29,50 +0,44% 28,58 29,55 29,04 29,25 29,50 829 34.429.695.200
6/8/2024 29,95 29,37 -2,33% 29,00 30,05 29,47 29,32 29,42 6.724 33.133.161.400
5/8/2024 28,05 30,07 +5,88% 27,92 30,07 29,19 30,01 30,07 5.914 32.897.725.200
2/8/2024 27,72 28,40 +2,64% 27,58 28,40 28,04 28,29 28,40 2.864 14.045.960.700
1/8/2024 27,56 27,67 +0,25% 27,37 28,06 27,66 27,64 27,67 8.959 9.536.415.900
31/7/2024 27,69 27,60 +0,18% 27,49 27,96 27,65 27,60 27,71 4.064 14.886.695.100
30/7/2024 27,18 27,55 +0,92% 26,93 27,62 27,32 27,53 27,57 9.959 8.972.926.900
29/7/2024 27,12 27,30 +1,11% 27,11 27,60 27,31 27,27 27,30 3.607 16.259.727.000
26/7/2024 26,00 27,00 +3,65% 26,00 27,04 26,80 27,00 27,04 8.578 18.591.446.200
25/7/2024 26,20 26,05 -0,46% 25,91 26,35 26,13 26,04 26,08 7.631 26.826.105.700
24/7/2024 25,92 26,17 +0,31% 25,77 26,49 26,24 26,16 26,29 7.574 26.726.617.800
23/7/2024 25,92 26,09 -0,04% 25,91 26,41 26,09 26,07 26,09 4.988 14.877.896.300
22/7/2024 25,73 26,10 +1,28% 25,67 26,20 26,04 26,07 26,10 8.171 7.813.176.800
19/7/2024 25,89 25,77 +0,43% 25,60 26,23 25,95 25,77 25,88 778 17.238.138.600
18/7/2024 25,37 25,66 +0,20% 25,33 25,75 25,59 25,65 25,66 197 12.546.982.900
17/7/2024 25,75 25,61 +0,08% 25,33 25,84 25,62 25,61 25,64 1.661 9.341.609.600
16/7/2024 25,80 25,59 -1,12% 25,59 26,09 25,77 25,59 25,65 9.471 9.907.931.900
15/7/2024 25,91 25,88 +0,47% 25,44 25,91 25,71 25,76 25,88 9.161 7.700.815.100
12/7/2024 25,36 25,76 +1,38% 25,31 25,90 25,66 25,75 25,80 8.337 9.017.327.700
11/7/2024 25,20 25,41 +1,07% 25,17 25,50 25,34 25,31 25,42 2.659 15.960.003.800
10/7/2024 25,24 25,14 -0,20% 25,00 25,40 25,15 25,08 25,14 6.783 9.746.140.400
9/7/2024 25,03 25,19 +0,16% 24,96 25,47 25,30 25,18 25,20 1.473 15.586.502.100
8/7/2024 25,39 25,15 -0,55% 25,09 25,47 25,20 25,12 25,18 9.845 7.306.225.900
5/7/2024 25,25 25,29 +0,60% 25,20 25,60 25,33 25,28 25,33 4.704 11.222.134.700
4/7/2024 25,88 25,14 -1,95% 25,02 25,88 25,31 25,13 25,18 3.680 12.489.688.300
3/7/2024 25,50 25,64 +1,26% 25,35 25,87 25,63 25,54 25,64 2.272 15.098.060.900
2/7/2024 25,68 25,32 -1,09% 25,23 25,68 25,38 25,30 25,53 1.344 8.876.735.500
1/7/2024 25,30 25,60 -0,31% 25,26 25,74 25,48 25,55 25,60 1.150 7.073.790.600
28/6/2024 26,36 25,68 -3,24% 25,44 26,45 25,72 25,66 25,71 2.439 21.990.590.600
27/6/2024 26,30 26,54 +0,49% 26,14 26,69 26,47 26,52 26,56 1.062 9.239.272.600
26/6/2024 26,10 26,41 +0,15% 26,02 26,41 26,26 26,34 26,41 4.163 16.030.724.000
25/6/2024 26,18 26,37 +0,73% 26,00 26,37 26,24 26,25 26,37 8.175 25.542.027.600
24/6/2024 25,79 26,18 +1,47% 25,48 26,30 26,09 26,16 26,18 7.762 18.232.977.600
21/6/2024 24,76 25,80 +4,07% 24,65 25,80 25,60 25,80 25,81 2.663 26.996.757.600
20/6/2024 25,08 24,79 +0,08% 24,32 25,19 24,68 24,78 24,79 4.657 15.624.197.300
19/6/2024 24,56 24,77 +1,10% 24,32 24,89 24,61 24,72 24,79 8.475 11.106.165.600
18/6/2024 25,07 24,50 -2,27% 24,48 25,07 24,67 24,50 24,63 4.541 15.482.106.500
17/6/2024 25,70 25,07 -2,45% 24,86 25,70 25,17 25,05 25,11 2.702 12.997.425.000
14/6/2024 24,93 25,70 +2,96% 24,93 25,87 25,57 25,70 25,71 5.410 14.400.061.400
13/6/2024 24,67 24,96 +0,89% 24,49 25,19 24,86 24,96 25,01 9.167 14.641.020.000
12/6/2024 25,15 24,74 -1,32% 24,41 25,25 24,76 24,74 24,79 5.751 27.296.905.200
11/6/2024 25,20 25,07 -0,12% 24,89 25,37 25,15 25,05 25,08 766 10.161.459.800
10/6/2024 25,12 25,10 -0,87% 25,00 25,32 25,11 25,09 25,17 9.255 6.272.150.300
7/6/2024 24,76 25,32 +0,76% 24,76 25,73 25,37 25,34 25,00 8.147 15.517.182.100
6/6/2024 24,81 25,13 +0,72% 24,57 25,35 25,11 25,11 25,11 1.258 11.346.236.200
5/6/2024 25,00 24,95 -0,91% 24,92 25,42 25,08 24,91 24,97 3.417 10.598.074.300
4/6/2024 25,03 25,18 0,00% 24,90 25,42 25,18 25,18 25,20 8.974 7.954.190.100
3/6/2024 24,98 25,18 +0,44% 24,87 25,38 25,14 25,17 25,21 4.088 8.584.536.700
31/5/2024 25,57 25,07 -2,83% 24,89 25,64 25,12 25,07 25,08 2.383 40.407.750.800
29/5/2024 25,71 25,80 -0,12% 25,50 26,03 25,79 25,77 25,81 397 7.893.851.300
28/5/2024 26,08 25,83 -0,35% 25,70 26,15 25,82 25,83 25,85 5.279 14.549.605.300
27/5/2024 26,15 25,92 -0,54% 25,76 26,25 25,91 25,91 25,94 8.986 6.756.374.700
24/5/2024 26,58 26,06 -2,25% 25,90 26,60 26,14 26,02 26,06 5.082 12.858.409.600
23/5/2024 27,02 26,66 -1,99% 26,55 27,04 26,70 26,63 26,66 9.668 9.327.925.000
22/5/2024 27,51 27,20 -1,77% 27,18 27,66 27,35 27,19 27,27 4.668 19.125.972.700
21/5/2024 27,71 27,69 -0,40% 27,61 27,88 27,74 27,69 27,70 175 14.036.907.300
20/5/2024 27,60 27,80 +0,72% 27,51 28,04 27,81 27,78 27,81 8.225 10.836.496.500
17/5/2024 27,49 27,60 -0,18% 27,46 27,72 27,61 27,60 27,61 9.545 11.680.483.600
16/5/2024 27,50 27,65 +2,18% 27,15 27,70 27,46 27,61 27,67 9.276 17.033.879.100
15/5/2024 26,99 27,06 -0,04% 26,94 27,43 27,16 27,05 27,07 3.085 12.978.374.100
14/5/2024 26,56 27,07 +1,96% 26,56 27,48 27,21 27,01 27,07 9.401 47.266.131.000
13/5/2024 25,84 26,55 +3,51% 25,64 26,74 26,36 26,55 26,58 1.673 26.557.924.700
10/5/2024 26,20 25,65 -1,99% 25,41 26,22 25,67 25,63 25,66 2.490 13.108.894.400
9/5/2024 25,46 26,17 -0,27% 25,44 26,23 25,92 26,16 26,17 4.204 11.726.570.100
8/5/2024 26,16 26,24 +0,31% 25,39 26,50 26,13 26,23 26,39 7.649 21.479.796.900
7/5/2024 26,49 26,16 -0,65% 25,98 26,53 26,21 26,13 26,17 7.030 14.750.087.300
6/5/2024 26,20 26,33 +0,34% 25,99 26,38 26,24 26,33 26,35 1.723 9.803.273.300
3/5/2024 25,82 26,24 +2,34% 25,72 26,34 26,07 26,18 26,25 2.936 13.170.501.400
2/5/2024 26,16 25,64 +0,23% 25,37 26,16 25,61 25,58 25,64 9.564 14.464.283.100
30/4/2024 25,54 25,58 -0,58% 25,43 26,07 25,71 25,58 25,60 7.037 17.062.150.600
29/4/2024 25,50 25,73 +0,43% 25,42 26,00 25,77 25,72 25,75 4.177 15.976.557.000
26/4/2024 25,14 25,62 +2,69% 24,99 25,62 25,46 25,61 25,64 9.647 12.691.021.800
25/4/2024 24,71 24,95 +0,69% 24,45 25,09 24,85 24,86 24,95 3.370 20.595.893.700
24/4/2024 24,99 24,78 -1,27% 24,74 25,06 24,85 24,77 24,79 4.362 13.164.613.100
23/4/2024 25,22 25,10 -1,68% 25,05 25,42 25,18 25,09 25,15 4.424 21.133.231.100
22/4/2024 25,59 25,53 +0,31% 25,46 25,86 25,62 25,53 25,59 5.131 16.868.078.400
19/4/2024 24,86 25,45 +2,21% 24,86 25,82 25,56 25,45 25,48 5.900 35.082.718.000
18/4/2024 24,92 24,90 0,00% 24,79 25,16 24,92 24,89 24,90 3.654 35.570.835.700
17/4/2024 25,21 24,90 -1,27% 24,70 25,27 24,90 24,90 24,95 708 21.158.686.700
16/4/2024 26,01 25,22 -3,74% 25,19 26,23 25,63 25,21 25,24 9.483 19.226.952.800
15/4/2024 26,23 26,20 -0,61% 26,05 26,41 26,25 26,19 26,23 9.336 16.178.398.000
12/4/2024 26,11 26,36 +0,04% 26,08 26,75 26,44 26,32 26,37 4.665 17.379.697.000
11/4/2024 26,20 26,35 -0,11% 26,07 26,41 26,23 26,32 26,35 4.715 11.355.897.800
10/4/2024 26,75 26,38 -1,75% 26,25 27,00 26,60 26,37 26,42 8.908 21.841.223.300
9/4/2024 26,41 26,85 +1,74% 26,37 26,94 26,82 26,85 26,88 8.419 9.198.325.600
8/4/2024 26,10 26,39 +1,11% 25,89 26,39 26,31 26,31 26,39 8.806 11.335.821.100
5/4/2024 26,44 26,10 -1,47% 26,05 26,48 26,15 26,09 26,10 9.904 8.512.727.900
4/4/2024 26,70 26,49 -0,04% 26,43 26,88 26,62 26,49 26,51 229 17.657.442.100
3/4/2024 26,79 26,50 -0,34% 26,05 26,79 26,28 26,45 26,50 3.226 15.390.393.400
2/4/2024 26,73 26,59 -0,78% 26,32 26,74 26,53 26,58 26,60 4.213 11.564.982.100
1/4/2024 27,55 26,80 -2,08% 26,50 27,58 26,74 26,80 26,82 2.846 25.999.333.800
28/3/2024 27,26 27,37 +0,07% 27,26 27,72 27,45 27,37 27,39 3.749 15.049.270.000
27/3/2024 27,10 27,35 +0,63% 27,09 27,41 27,26 27,35 27,36 56 7.632.359.200
26/3/2024 27,06 27,18 +0,41% 26,92 27,48 27,22 27,18 27,20 9.214 8.392.644.300
25/3/2024 27,10 27,07 -0,44% 27,00 27,31 27,12 27,06 27,12 13 9.687.855.600
22/3/2024 27,72 27,19 -2,58% 27,10 27,78 27,27 27,18 27,20 1.812 13.504.140.000
21/3/2024 28,19 27,91 -1,03% 27,71 28,39 28,15 27,90 27,93 4.715 57.362.597.200
20/3/2024 27,85 28,20 +1,59% 27,60 28,41 28,08 28,19 28,24 7.538 38.156.402.400
19/3/2024 27,14 27,76 +2,55% 27,01 27,99 27,59 27,74 27,79 5.164 24.571.300.500
18/3/2024 27,03 27,07 +0,26% 26,92 27,44 27,11 27,07 27,08 6.509 26.484.743.700
15/3/2024 26,91 27,00 +0,19% 26,90 27,70 27,22 26,98 27,12 4.320 34.484.670.700
14/3/2024 27,11 26,95 -0,55% 26,81 27,19 26,99 26,92 26,97 1.691 23.414.018.600
13/3/2024 26,60 27,10 +1,99% 26,56 27,48 27,05 27,10 27,12 6.534 26.029.709.100
12/3/2024 26,47 26,57 +0,80% 26,37 26,82 26,63 26,55 26,57 3.894 13.969.208.000
11/3/2024 25,72 26,36 +1,54% 25,72 26,43 26,16 26,35 26,39 1.399 15.295.204.400
8/3/2024 25,92 25,96 -0,15% 25,56 25,96 25,79 0,00 0,00 7.243 10.975.071.600
7/3/2024 25,93 26,00 0,00% 25,55 26,25 25,88 25,89 26,00 5.095 29.729.986.700
6/3/2024 25,92 26,00 +2,52% 25,55 26,90 26,20 26,00 26,18 9.760 47.686.829.900
5/3/2024 25,99 25,36 -1,86% 25,32 25,99 25,63 25,36 25,52 7.048 44.898.194.500
4/3/2024 26,52 25,84 -3,11% 25,74 26,61 26,02 25,84 25,87 8.850 23.370.743.500
1/3/2024 26,68 26,67 +0,11% 26,46 26,84 26,66 26,66 26,69 4.015 18.145.498.300
29/2/2024 26,67 26,64 -0,11% 26,30 26,83 26,62 26,63 26,65 12 18.878.242.800
28/2/2024 26,53 26,67 +0,23% 26,15 26,89 26,67 26,62 26,68 2.932 9.927.092.600
27/2/2024 26,85 26,61 +0,04% 26,45 27,11 26,80 26,60 26,61 5.421 27.830.999.300
26/2/2024 26,23 26,60 +1,60% 26,11 26,85 26,65 26,60 26,63 9.368 21.066.051.900
23/2/2024 26,00 26,18 +1,20% 25,81 26,18 26,02 0,00 0,00 1.991 13.759.018.300
22/2/2024 25,88 25,87 +0,27% 25,67 25,97 25,84 25,81 25,87 1.964 16.438.016.800
21/2/2024 25,61 25,80 +0,70% 25,41 25,88 25,71 25,80 25,82 8.926 28.347.161.600
20/2/2024 24,86 25,62 +2,89% 24,80 25,81 25,53 25,53 25,62 8.014 16.270.774.100
19/2/2024 25,24 24,90 -1,35% 24,81 25,30 24,98 24,88 24,90 971 7.475.287.500
16/2/2024 25,68 25,24 -0,55% 25,06 25,68 25,23 25,18 25,24 5.865 12.122.685.100
15/2/2024 25,43 25,38 +0,32% 25,30 25,68 25,47 25,38 25,39 9.602 20.653.702.500
14/2/2024 25,44 25,30 -0,51% 25,02 25,54 25,26 25,29 25,30 7.129 20.121.925.500
9/2/2024 25,03 25,43 +1,27% 24,98 25,64 25,37 0,00 0,00 6.796 15.692.358.500
8/2/2024 25,18 25,11 -0,55% 24,83 25,28 25,11 25,09 25,13 9.562 14.947.175.000
7/2/2024 25,06 25,25 +0,40% 24,99 25,75 25,34 25,25 25,35 9.613 43.770.011.300
6/2/2024 24,46 25,15 +2,82% 24,37 25,25 24,81 25,15 25,16 921 55.823.319.600
5/2/2024 24,75 24,46 -1,61% 24,30 24,82 24,44 24,45 24,46 3.142 24.533.383.800
2/2/2024 25,04 24,86 -1,04% 24,63 25,16 24,78 24,85 24,86 4.961 26.215.316.600
1/2/2024 25,22 25,12 -0,71% 24,95 25,35 25,11 25,12 25,15 1.981 24.938.689.100
31/1/2024 25,95 25,30 -3,62% 25,17 26,04 25,61 25,30 25,32 7.477 68.234.302.000
30/1/2024 26,29 26,25 -0,19% 25,90 26,35 26,14 26,22 26,25 6.594 14.208.552.000
29/1/2024 26,15 26,30 +0,54% 26,06 26,46 26,30 26,30 26,31 1.685 7.326.943.300
26/1/2024 26,13 26,16 +0,62% 25,87 26,38 26,18 26,12 26,16 961 10.044.957.500
25/1/2024 25,90 26,00 +0,04% 25,50 26,10 25,82 25,91 26,01 5.958 39.879.237.300
24/1/2024 27,15 25,99 -3,53% 25,99 27,15 26,25 25,98 25,99 4.619 30.030.028.500
23/1/2024 26,52 26,94 +1,70% 26,30 27,01 26,59 26,94 26,95 4.822 49.722.595.800
22/1/2024 26,80 26,49 -1,52% 26,31 26,82 26,52 26,42 26,51 2.103 12.260.287.300
19/1/2024 27,41 26,90 -1,82% 26,70 27,46 26,93 26,90 26,96 9.494 21.098.893.600
18/1/2024 27,50 27,40 -0,36% 27,20 27,62 27,42 27,38 27,40 3.724 14.916.183.000
17/1/2024 27,67 27,50 -0,83% 27,44 27,72 27,53 27,50 27,51 9.904 17.311.622.500
16/1/2024 27,67 27,73 -0,82% 27,44 27,80 27,65 27,72 27,73 4.166 16.685.307.600
15/1/2024 28,17 27,96 -0,67% 27,80 28,21 27,92 27,93 27,97 6.602 5.360.901.300
12/1/2024 28,08 28,15 -0,07% 27,81 28,48 28,21 28,11 28,16 873 8.469.747.700
11/1/2024 28,54 28,17 -1,81% 28,15 28,68 28,29 28,13 28,18 5.574 12.197.025.800
10/1/2024 29,15 28,69 -1,14% 28,28 29,15 28,65 28,69 28,73 3.292 9.493.768.400
9/1/2024 29,14 29,02 -0,51% 28,92 29,43 29,03 29,02 29,10 3.036 11.883.545.700
8/1/2024 29,35 29,17 -1,12% 29,12 29,87 29,36 29,17 29,24 2.209 13.007.188.100
5/1/2024 29,19 29,50 +0,79% 28,99 29,62 29,38 29,47 29,50 1.766 9.573.086.500
4/1/2024 29,11 29,27 +0,24% 28,77 29,34 29,12 29,21 29,29 9.250 6.665.314.400
3/1/2024 29,21 29,20 -0,03% 29,18 29,75 29,38 29,20 29,37 8.784 7.998.086.300
2/1/2024 29,01 29,21 -0,65% 28,90 29,29 29,11 29,11 29,23 9.898 8.560.075.400
28/12/2023 29,15 29,40 +0,82% 29,15 29,77 29,48 29,38 29,54 8.982 10.788.051.800
27/12/2023 29,42 29,16 -0,88% 29,03 29,42 29,14 29,16 29,17 9.986 7.659.287.200
26/12/2023 28,89 29,42 +1,83% 28,86 29,62 29,31 29,41 29,43 8.814 7.253.908.800
22/12/2023 29,17 28,89 -0,45% 28,80 29,23 28,95 28,85 28,89 4.084 9.734.323.800
21/12/2023 28,99 29,02 +1,19% 28,80 29,11 28,97 28,93 29,04 5.271 9.717.824.000
20/12/2023 29,21 28,68 -2,22% 28,68 29,88 29,02 28,67 28,70 2.517 15.101.723.000
19/12/2023 29,05 29,33 +1,24% 29,03 29,60 29,35 29,31 29,40 5.886 11.682.188.700
18/12/2023 29,60 28,97 -1,73% 28,86 29,74 29,06 28,96 29,01 1.446 9.384.094.700
15/12/2023 29,48 29,48 -0,03% 29,12 29,79 29,53 29,45 29,48 8.734 20.943.161.600
14/12/2023 29,87 29,49 -0,24% 29,32 30,15 29,57 29,41 29,49 4.945 22.452.282.900
13/12/2023 28,46 29,56 +3,90% 28,29 29,85 29,01 29,54 29,57 8.181 23.972.606.500
12/12/2023 28,42 28,45 +0,71% 28,18 28,67 28,48 28,44 28,45 3.221 9.196.448.300
11/12/2023 28,19 28,25 +0,21% 28,02 28,50 28,26 28,24 28,26 635 9.567.133.200
8/12/2023 28,36 28,19 -0,18% 28,05 28,52 28,28 28,19 28,24 1.976 8.671.578.000
7/12/2023 28,69 28,24 -1,36% 28,09 28,84 28,36 28,20 28,25 823 11.169.725.900
6/12/2023 28,67 28,63 +0,21% 28,27 28,73 28,50 28,56 28,63 2.029 9.917.453.700
5/12/2023 28,35 28,57 +1,38% 28,35 28,96 28,67 28,56 28,67 4.352 12.916.049.600
4/12/2023 27,96 28,18 +0,46% 27,86 28,45 28,21 28,17 28,19 9.309 7.709.576.600
1/12/2023 28,05 28,05 -0,11% 27,65 28,25 27,91 28,00 28,05 2.393 14.709.561.400
30/11/2023 28,40 28,08 -0,88% 27,50 28,43 28,04 28,07 28,10 9.354 54.055.309.800
29/11/2023 29,60 28,33 -4,19% 28,33 29,73 28,76 28,31 28,34 1.908 20.868.079.500
28/11/2023 29,13 29,57 +1,62% 28,83 29,86 29,55 29,54 29,60 9.092 26.287.471.800
27/11/2023 28,49 29,10 +2,75% 28,27 29,13 28,82 29,04 29,14 6.356 12.517.470.300
24/11/2023 28,26 28,32 -0,11% 28,13 28,64 28,35 28,30 28,37 676 8.440.846.300
23/11/2023 28,35 28,35 -0,18% 28,13 28,76 28,37 28,30 28,35 8.221 7.963.441.800
22/11/2023 28,48 28,40 +0,50% 28,33 29,13 28,65 28,39 28,40 9.765 21.222.537.800
21/11/2023 28,46 28,26 -1,19% 28,22 28,53 28,35 28,26 28,31 6.205 13.956.048.000
20/11/2023 27,55 28,60 +4,57% 27,41 28,64 28,15 28,60 28,61 7.167 20.824.408.700
17/11/2023 27,85 27,35 -1,90% 27,34 27,99 27,69 27,34 27,39 6.039 14.445.493.600
16/11/2023 27,67 27,88 +2,05% 27,39 28,10 27,78 27,87 27,91 7.395 20.467.415.700
14/11/2023 26,78 27,32 +2,75% 26,57 27,57 27,34 27,31 27,50 740 17.799.338.100
13/11/2023 26,74 26,59 -0,60% 26,01 26,80 26,51 26,58 26,61 464 14.240.077.500
10/11/2023 26,04 26,75 +3,56% 25,60 26,97 26,43 26,73 26,75 1.215 16.363.429.900
9/11/2023 26,13 25,83 -1,19% 25,67 26,20 25,84 25,81 25,84 3.458 18.377.077.500
8/11/2023 26,06 26,14 +0,93% 25,94 26,34 26,14 26,12 26,15 5.657 13.388.147.600
7/11/2023 25,60 25,90 +1,25% 25,36 25,97 25,76 25,88 25,91 9.919 14.006.767.200
6/11/2023 25,34 25,58 +0,83% 25,32 25,77 25,60 25,57 25,59 3.087 12.824.253.500
3/11/2023 25,34 25,37 +2,17% 24,94 25,57 25,31 25,34 25,43 7.505 21.107.144.900
1/11/2023 25,80 24,83 -3,76% 24,37 25,81 24,82 24,80 24,83 1.422 45.898.758.300
31/10/2023 25,61 25,80 +1,82% 25,30 26,01 25,80 25,80 25,87 4.491 20.390.206.900
30/10/2023 25,79 25,34 -1,17% 25,14 25,88 25,36 25,32 25,34 8.311 26.363.919.800
27/10/2023 26,20 25,64 -2,29% 25,61 26,27 25,79 25,63 25,69 2.815 15.928.384.900
26/10/2023 25,98 26,24 +1,27% 25,82 26,32 26,19 26,23 26,25 2.479 10.148.029.300
25/10/2023 26,26 25,91 -1,74% 25,83 26,40 26,05 25,91 25,93 3.516 15.165.316.200
24/10/2023 26,63 26,37 -0,49% 26,15 26,63 26,38 26,37 26,43 2.501 12.341.721.400
23/10/2023 25,87 26,50 +1,69% 25,87 26,66 26,39 26,49 26,50 3.098 12.928.682.300
20/10/2023 26,22 26,06 -1,29% 26,03 26,43 26,20 26,05 26,13 2.229 14.342.735.700
19/10/2023 26,32 26,40 +0,38% 26,32 26,82 26,52 26,40 26,43 9.007 14.978.345.100
18/10/2023 27,46 26,30 -4,92% 26,30 27,50 26,70 26,30 26,34 6.836 26.280.657.100
17/10/2023 27,73 27,66 -0,65% 27,45 27,87 27,64 27,58 27,67 4.504 18.105.596.600
16/10/2023 27,93 27,84 +0,32% 27,66 28,25 27,97 27,82 27,87 3.479 17.224.498.400
13/10/2023 27,88 27,75 -1,00% 27,54 28,06 27,73 27,71 27,75 6.090 16.907.317.800
11/10/2023 28,08 28,03 -0,28% 27,83 28,35 28,06 28,01 28,08 1.855 9.108.739.300
10/10/2023 27,87 28,11 +1,33% 27,80 28,30 28,15 28,10 28,13 596 12.138.459.300
9/10/2023 27,86 27,74 -0,68% 27,36 27,96 27,66 27,70 27,75 2.481 11.188.562.400
6/10/2023 27,59 27,93 +1,16% 27,23 28,14 27,78 27,92 28,02 7.605 15.210.611.000
5/10/2023 27,61 27,61 -0,32% 27,26 27,79 27,51 27,61 27,63 4.008 11.746.769.700
4/10/2023 27,22 27,70 +2,14% 27,08 27,83 27,63 27,67 27,70 887 10.633.168.900
3/10/2023 27,31 27,12 -0,95% 27,05 27,52 27,21 27,11 27,12 3.974 13.384.386.000
2/10/2023 27,60 27,38 -0,87% 27,29 27,71 27,45 27,38 27,46 310 9.296.509.100
29/9/2023 27,58 27,62 +0,77% 27,47 27,95 27,68 27,62 27,64 5.405 27.294.147.200
28/9/2023 27,19 27,41 +1,14% 27,07 27,48 27,32 27,41 27,42 4.183 19.713.295.400
27/9/2023 26,91 27,10 +0,71% 26,86 27,57 27,14 27,10 27,12 6.072 23.695.849.500
26/9/2023 27,09 26,91 -0,55% 26,66 27,17 26,97 26,85 26,91 5.796 20.585.197.700
25/9/2023 27,46 27,06 -1,35% 27,06 27,48 27,22 27,06 27,10 3.966 17.525.214.600
22/9/2023 26,86 27,43 +2,12% 26,79 27,66 27,39 27,43 27,48 1.175 17.323.236.700
21/9/2023 26,91 26,86 -1,18% 26,51 27,04 26,87 26,86 26,88 7.719 18.514.262.800
20/9/2023 26,99 27,18 +0,67% 26,92 27,38 27,13 27,11 27,20 9.759 7.710.853.900
19/9/2023 27,50 27,00 -1,82% 26,95 27,56 27,13 26,98 27,00 8.721 7.562.018.400
18/9/2023 27,59 27,50 -0,33% 27,35 27,59 27,44 27,49 27,52 7.066 6.810.098.300
15/9/2023 27,80 27,59 -0,72% 27,43 27,84 27,56 27,58 27,60 8.859 15.733.325.000
14/9/2023 27,91 27,79 -0,18% 27,59 27,97 27,74 27,74 27,79 112 6.895.999.500
13/9/2023 27,76 27,84 +0,32% 27,57 28,28 27,96 27,84 27,96 3.013 10.910.128.500
12/9/2023 27,40 27,75 +1,98% 27,32 27,78 27,62 27,75 27,78 7.220 7.552.191.000
11/9/2023 26,76 27,21 +1,49% 26,55 27,30 26,98 27,20 27,22 770 10.759.745.300

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.