O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 2 Anos

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

RADL3 - RAIADROGASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2023 26,71 26,81 -0,04% 26,57 26,93 26,74 26,80 26,81 4.269 10.551.159.200
6/9/2023 27,49 26,82 -2,44% 26,74 27,72 27,04 26,82 26,87 5.089 11.603.116.900
5/9/2023 27,50 27,49 -0,54% 27,39 27,68 27,53 27,49 27,56 7.603 11.776.253.700
4/9/2023 27,59 27,64 +0,36% 27,33 27,84 27,62 27,62 27,65 7.106 6.377.208.300
1/9/2023 27,57 27,54 +0,22% 27,33 27,95 27,60 27,53 27,54 3.672 14.991.070.300
31/8/2023 27,60 27,48 -0,54% 27,03 27,81 27,43 27,48 27,49 9.545 17.769.682.000
30/8/2023 27,94 27,63 -0,65% 27,63 28,08 27,81 27,63 27,65 8.740 8.984.269.800
29/8/2023 27,10 27,81 +3,31% 26,91 27,81 27,56 27,78 27,81 4.094 15.611.686.800
28/8/2023 27,01 26,92 -0,44% 26,63 27,12 26,82 26,88 26,92 7.860 5.877.706.100
25/8/2023 27,29 27,04 -0,92% 26,83 27,35 27,02 27,00 27,04 433 8.255.034.200
24/8/2023 27,24 27,29 -0,15% 27,10 27,55 27,32 27,28 27,31 9.260 8.123.951.200
23/8/2023 27,09 27,33 +0,63% 26,98 27,33 27,19 27,20 27,34 2.969 10.509.974.900
22/8/2023 26,84 27,16 +1,76% 26,79 27,32 27,16 27,16 27,17 4.018 11.827.508.200
21/8/2023 26,70 26,69 -0,04% 26,37 26,84 26,60 26,68 26,73 2.514 12.540.207.700
18/8/2023 26,71 26,70 0,00% 26,57 26,88 26,72 26,70 26,71 9.609 9.088.126.100
17/8/2023 27,32 26,70 -1,55% 26,56 27,37 26,83 26,70 26,71 9.649 18.925.334.600
16/8/2023 27,27 27,12 -0,66% 26,99 27,53 27,18 27,11 27,12 8.336 13.335.238.400
15/8/2023 27,32 27,30 -0,33% 27,27 27,63 27,40 27,29 27,35 303 7.465.644.400
14/8/2023 27,34 27,39 -0,07% 27,09 27,39 27,30 27,38 27,39 3.104 12.475.105.400
11/8/2023 27,32 27,41 +0,48% 27,09 27,58 27,38 27,40 27,42 2.383 11.269.297.200
10/8/2023 27,44 27,28 -0,62% 27,07 27,87 27,37 27,26 27,28 8.603 11.728.138.600
9/8/2023 27,60 27,45 -1,19% 27,06 27,80 27,34 27,42 27,46 1.623 17.914.980.100
8/8/2023 27,73 27,78 -0,50% 27,53 28,15 27,79 27,72 27,78 1.884 12.401.338.300
7/8/2023 27,78 27,92 +0,25% 27,71 28,01 27,86 27,91 27,92 74 10.551.861.000
4/8/2023 28,16 27,85 -1,73% 27,69 28,52 28,07 27,84 27,86 7.164 15.191.112.600
3/8/2023 28,59 28,34 -0,84% 28,17 28,96 28,53 28,34 28,35 4.866 21.874.942.600
2/8/2023 28,80 28,58 -1,04% 28,46 28,87 28,62 28,55 28,58 3.364 10.286.616.800
1/8/2023 28,69 28,88 -0,31% 28,59 29,04 28,75 28,88 28,89 5.256 19.216.277.200
31/7/2023 29,16 28,97 -0,48% 28,83 29,25 28,99 28,96 28,97 4.569 13.001.920.900
28/7/2023 28,89 29,11 +2,00% 28,48 29,28 29,08 29,07 29,11 4.521 12.819.979.500
27/7/2023 28,67 28,54 -0,70% 28,54 29,10 28,72 28,53 28,56 2.438 9.797.488.700
26/7/2023 28,40 28,74 +0,98% 28,40 28,80 28,68 28,74 28,75 9.486 7.883.473.200
25/7/2023 28,93 28,46 -0,35% 28,28 28,94 28,44 28,46 28,47 2.794 10.439.918.700
24/7/2023 28,65 28,56 -0,24% 28,23 28,74 28,51 28,55 28,59 4.145 11.284.827.200
21/7/2023 28,58 28,63 +0,88% 28,46 28,92 28,67 28,63 28,68 2.537 14.587.247.100
20/7/2023 28,02 28,38 +1,39% 27,97 28,47 28,26 28,38 28,39 2.101 9.558.208.400
19/7/2023 28,00 27,99 -0,64% 27,67 28,10 27,90 27,99 28,00 8.549 11.671.335.800
18/7/2023 28,48 28,17 -1,81% 27,90 28,60 28,24 28,16 28,18 1.888 17.083.057.300
17/7/2023 28,29 28,69 +0,95% 28,23 28,69 28,46 28,59 28,69 5.861 11.618.480.200
14/7/2023 28,71 28,42 -1,18% 28,24 28,77 28,42 28,41 28,43 8.645 14.878.949.300
13/7/2023 28,22 28,76 +1,52% 28,22 29,01 28,75 28,71 28,77 5.344 15.441.802.700
12/7/2023 28,09 28,33 +0,57% 28,09 28,57 28,31 28,32 28,34 5.691 17.202.865.400
11/7/2023 28,35 28,17 -1,09% 27,68 28,38 28,02 28,17 28,18 5.211 11.670.810.000
10/7/2023 28,37 28,48 -0,04% 28,30 28,69 28,48 28,48 28,49 8.891 11.484.546.200
7/7/2023 28,18 28,49 +1,57% 27,98 28,65 28,45 28,45 28,57 5.089 12.689.605.800
6/7/2023 28,46 28,05 -1,99% 27,94 28,53 28,11 28,04 28,06 9.004 14.206.221.200
5/7/2023 28,40 28,62 +0,63% 28,13 28,86 28,63 28,61 28,64 9.968 12.743.948.000
4/7/2023 28,70 28,44 -1,15% 28,14 28,83 28,36 28,41 28,44 4.453 11.363.895.300
3/7/2023 29,74 28,77 -2,80% 28,50 29,90 28,90 28,70 28,78 588 26.813.390.900
30/6/2023 28,86 29,60 +3,06% 28,51 29,75 29,22 29,57 29,61 2.394 30.174.986.500
29/6/2023 28,54 28,72 +0,45% 28,39 28,99 28,71 28,69 28,74 5.306 16.329.793.400
28/6/2023 28,65 28,59 -1,07% 28,46 28,98 28,68 28,58 28,59 4.229 11.830.905.400
27/6/2023 28,91 28,90 +0,35% 28,27 29,00 28,70 28,86 28,90 1.693 14.756.724.900
26/6/2023 29,15 28,80 -0,93% 28,44 29,16 28,71 28,80 28,84 3.815 12.501.251.900
23/6/2023 28,58 29,07 +1,64% 28,52 29,09 28,88 29,07 29,08 5.922 11.938.645.700
22/6/2023 28,81 28,60 -0,73% 28,43 28,90 28,60 28,60 28,61 4.868 12.215.716.800
21/6/2023 28,73 28,81 +0,38% 28,56 28,96 28,79 28,79 28,81 4.491 12.725.405.300
20/6/2023 28,49 28,70 +0,38% 28,26 28,72 28,59 28,66 28,70 2.083 10.437.562.400
19/6/2023 28,53 28,59 +0,32% 28,42 28,93 28,63 28,46 28,59 9.960 7.464.106.700
16/6/2023 28,60 28,50 -0,84% 28,28 28,82 28,51 28,42 28,51 2.109 20.245.332.800
15/6/2023 28,61 28,74 +0,45% 28,46 28,79 28,66 28,73 28,74 8.914 12.729.061.300
14/6/2023 28,64 28,61 +0,03% 28,24 28,75 28,51 28,60 28,61 6.770 26.241.192.500
13/6/2023 28,98 28,60 -0,94% 28,35 29,02 28,59 28,59 28,60 1.372 18.102.212.000
12/6/2023 28,80 28,87 +0,73% 28,68 29,15 28,91 28,85 28,87 4.658 19.905.373.000
9/6/2023 28,53 28,66 +1,16% 28,43 29,32 28,70 28,66 28,69 2.468 20.074.159.100
7/6/2023 28,40 28,33 +0,11% 28,15 28,63 28,35 28,31 28,36 8.579 13.494.129.200
6/6/2023 27,83 28,30 +2,54% 27,62 28,39 28,09 28,29 28,30 1.357 17.785.465.900
5/6/2023 27,64 27,60 +0,04% 27,44 27,80 27,59 27,58 27,60 5.538 25.250.414.000
2/6/2023 28,76 27,59 -3,60% 27,43 28,77 27,96 27,57 27,59 1.990 33.651.217.100
1/6/2023 28,30 28,62 +1,02% 28,17 28,95 28,63 28,62 28,63 7.932 24.258.658.800
31/5/2023 28,35 28,33 -0,46% 28,33 28,77 28,40 28,32 28,34 6.741 70.091.138.500
30/5/2023 28,97 28,46 -0,84% 28,25 29,00 28,61 28,40 28,46 1.027 19.528.803.100
29/5/2023 28,74 28,70 -0,07% 28,46 28,89 28,68 28,70 28,78 8.732 6.713.832.500
26/5/2023 28,47 28,72 +1,88% 28,30 28,95 28,65 28,67 28,73 836 17.183.845.800
25/5/2023 28,88 28,19 -0,46% 28,09 29,12 28,37 28,18 28,23 4.258 19.347.039.100
24/5/2023 28,10 28,32 +0,82% 28,01 28,82 28,55 28,31 28,34 1.463 38.679.380.700
23/5/2023 28,15 28,09 +0,61% 27,70 28,33 28,05 28,08 28,10 8.363 15.676.939.900
22/5/2023 27,95 27,92 -2,55% 27,74 28,14 27,93 27,88 27,92 4.032 10.836.279.900
19/5/2023 28,65 28,65 +0,53% 28,23 29,10 28,68 28,64 28,70 1.516 21.527.249.500
18/5/2023 28,08 28,50 +1,50% 27,87 28,53 28,30 28,50 28,51 7.857 12.504.355.500
17/5/2023 28,21 28,08 -0,14% 27,89 28,44 28,08 28,01 28,09 587 8.653.831.000
16/5/2023 28,14 28,12 -0,07% 28,12 28,61 28,31 28,12 28,17 8.895 18.118.070.500
15/5/2023 28,00 28,14 +0,68% 27,58 28,22 27,96 28,13 28,15 3.834 10.314.298.300
12/5/2023 27,72 27,95 +0,25% 27,51 28,02 27,89 27,94 27,96 6.386 12.798.503.300
11/5/2023 27,51 27,88 +1,12% 27,45 28,00 27,81 27,84 27,88 7.596 13.452.685.800
10/5/2023 27,13 27,57 +1,62% 27,06 27,70 27,53 27,54 27,58 7.791 15.825.095.200
9/5/2023 26,80 27,13 +1,16% 26,75 27,36 27,10 27,08 27,14 9.233 13.599.173.500
8/5/2023 26,63 26,82 +0,90% 26,59 27,10 26,88 26,82 26,87 3.237 16.065.916.200
5/5/2023 26,50 26,58 +0,72% 25,85 26,62 26,32 26,57 26,58 863 23.391.331.900
4/5/2023 26,20 26,39 +0,80% 26,15 26,64 26,40 26,31 26,40 2.476 16.205.972.600
3/5/2023 26,78 26,18 -1,58% 25,90 26,96 26,30 26,15 26,19 5.388 25.983.993.700
2/5/2023 26,20 26,60 +1,22% 26,01 26,60 26,39 26,60 26,61 3.155 20.385.069.100
28/4/2023 26,22 26,28 +0,23% 26,07 26,47 26,29 26,27 26,29 2.161 15.066.325.500
27/4/2023 26,38 26,22 -0,27% 25,93 26,53 26,26 26,20 26,23 4.434 12.554.960.700
26/4/2023 25,91 26,29 +1,15% 25,91 26,55 26,19 26,29 26,30 5.411 14.063.741.200
25/4/2023 25,98 25,99 -0,23% 25,84 26,26 25,97 25,96 26,00 4.087 8.511.858.900
24/4/2023 25,64 26,05 +1,40% 25,62 26,24 26,00 26,05 26,06 5.846 21.208.367.400
20/4/2023 25,26 25,69 +1,94% 25,13 25,78 25,56 25,69 25,70 4.562 13.739.504.200
19/4/2023 25,48 25,20 -1,87% 25,07 25,56 25,24 25,20 25,21 6.480 13.173.011.200
18/4/2023 25,90 25,68 -0,39% 25,50 25,90 25,70 25,65 25,68 2.562 7.819.278.100
17/4/2023 26,00 25,78 -0,85% 25,65 26,19 25,75 25,73 25,78 7.938 6.648.267.600
14/4/2023 25,71 26,00 +1,21% 25,47 26,09 25,93 25,99 26,02 6.078 15.325.656.600
13/4/2023 26,29 25,69 -1,80% 25,54 26,48 25,81 25,67 25,69 3.416 16.538.656.600
12/4/2023 25,30 26,16 +2,99% 25,30 26,45 25,98 26,11 26,16 4.615 47.160.237.400
11/4/2023 25,10 25,40 +1,60% 25,02 25,60 25,35 25,39 25,40 4.397 28.039.921.100
10/4/2023 24,98 25,00 0,00% 24,89 25,17 25,00 24,96 25,01 1.226 11.529.539.700
6/4/2023 24,48 25,00 +1,34% 24,47 25,11 24,91 24,97 25,00 8.695 21.722.069.900
5/4/2023 24,56 24,67 +0,69% 24,30 24,75 24,55 24,61 24,67 8.078 21.421.539.000
4/4/2023 23,94 24,50 +2,60% 23,81 24,54 24,39 24,50 24,51 26 16.620.102.000
3/4/2023 24,42 23,88 -2,33% 23,76 24,61 24,05 23,87 23,88 4.566 16.063.752.900
31/3/2023 24,98 24,45 -1,89% 24,32 25,10 24,67 24,44 24,45 4.281 19.229.420.700
30/3/2023 24,47 24,92 +2,17% 24,22 25,04 24,66 24,92 24,93 3.481 21.193.205.000
29/3/2023 24,46 24,39 -0,37% 24,12 24,50 24,33 24,37 24,39 3.851 14.869.522.600
28/3/2023 23,74 24,48 +2,86% 23,71 24,53 24,26 24,42 24,48 815 13.552.468.000
27/3/2023 24,10 23,80 -0,83% 23,80 24,28 23,97 23,79 23,80 0 8.885.880.300
24/3/2023 23,71 24,00 +1,82% 23,63 24,08 23,91 23,99 24,00 4.515 10.755.589.300
23/3/2023 23,64 23,57 -0,34% 23,31 23,94 23,67 23,54 23,57 7.580 12.279.049.000
22/3/2023 23,81 23,65 -0,30% 23,52 23,95 23,63 23,62 23,65 6.352 24.113.977.100
21/3/2023 23,67 23,72 +0,51% 23,57 24,01 23,74 23,71 23,73 2.891 13.543.414.500
20/3/2023 23,75 23,60 -0,72% 23,40 23,85 23,65 23,59 23,60 2.980 14.058.786.300
17/3/2023 24,47 23,77 -2,66% 23,59 24,47 23,79 23,75 23,78 8.145 27.460.227.700
16/3/2023 24,51 24,42 -0,33% 24,36 24,91 24,58 24,42 24,44 1.863 18.902.144.600
15/3/2023 24,20 24,50 +0,41% 24,12 24,77 24,49 24,50 24,53 5.482 23.404.256.600
14/3/2023 24,15 24,40 +0,95% 24,14 24,54 24,36 24,40 24,42 3.224 15.123.159.500
13/3/2023 23,94 24,17 +0,75% 23,72 24,31 24,11 24,17 24,18 2.713 9.864.878.600
10/3/2023 23,94 23,99 -0,04% 23,85 24,23 24,03 23,98 23,99 6.091 16.843.664.400
9/3/2023 24,16 24,00 -1,23% 23,90 24,39 24,10 23,98 24,02 5.484 12.681.250.900
8/3/2023 23,55 24,30 +3,89% 23,46 24,50 24,17 24,29 24,30 3.197 25.992.162.100
7/3/2023 23,23 23,39 +0,78% 22,93 23,51 23,25 23,38 23,39 5.273 11.548.463.400
6/3/2023 22,73 23,21 +3,16% 22,50 23,33 23,02 23,21 23,24 6.832 15.968.039.000
3/3/2023 22,37 22,50 +0,58% 22,21 22,82 22,59 22,46 22,50 6.405 11.029.189.500
2/3/2023 22,51 22,37 -0,58% 22,09 22,67 22,44 22,36 22,37 3.859 8.520.592.600
1/3/2023 22,75 22,50 -0,79% 22,37 22,92 22,59 22,50 22,52 3.282 14.015.549.800
28/2/2023 22,79 22,68 -0,53% 22,51 23,10 22,71 22,66 22,68 7.094 15.296.244.900
27/2/2023 23,00 22,80 -0,61% 22,62 23,11 22,86 22,79 22,80 1.593 7.436.298.000
24/2/2023 23,20 22,94 -1,42% 22,84 23,32 22,98 22,94 22,99 1.178 9.909.216.600
23/2/2023 23,65 23,27 -1,10% 23,10 23,73 23,31 23,26 23,30 6.690 10.696.850.400
22/2/2023 23,42 23,53 -0,97% 23,17 23,61 23,44 23,52 23,53 1.728 21.592.194.700
17/2/2023 23,24 23,76 +1,97% 23,04 23,80 23,55 23,75 23,77 8.178 10.531.178.900
16/2/2023 23,13 23,30 -0,68% 23,00 23,47 23,19 23,30 23,31 3.956 9.096.201.900
15/2/2023 22,95 23,46 +2,00% 22,89 23,66 23,35 23,38 23,46 5.087 13.373.612.000
14/2/2023 23,50 23,00 -2,29% 22,95 23,71 23,20 22,98 23,00 1.251 11.260.725.200
13/2/2023 23,69 23,54 -0,88% 23,37 23,73 23,53 23,54 23,55 4.451 8.973.079.500
10/2/2023 23,73 23,75 +0,08% 23,57 23,99 23,73 23,75 23,76 9.689 5.255.862.800
9/2/2023 23,86 23,73 -0,54% 23,47 24,06 23,71 23,71 23,73 372 8.723.925.100
8/2/2023 24,00 23,86 +0,63% 23,52 24,12 23,76 23,83 23,86 7.609 8.487.476.100
7/2/2023 23,83 23,71 +0,34% 23,35 23,90 23,64 23,71 23,73 8.285 14.260.689.500
6/2/2023 23,62 23,63 +0,04% 23,50 23,97 23,72 23,63 23,66 8.960 11.394.311.400
3/2/2023 23,96 23,62 -2,19% 23,60 24,12 23,79 23,62 23,64 7.929 18.816.379.600
2/2/2023 24,49 24,15 -1,71% 24,00 24,80 24,29 24,14 24,15 7.815 14.468.060.100
1/2/2023 24,71 24,57 -1,05% 24,43 25,03 24,66 24,56 24,57 5.094 12.740.547.500
31/1/2023 25,12 24,83 -1,59% 24,61 25,21 24,85 24,83 24,86 7.697 20.405.307.800
30/1/2023 25,21 25,23 +0,32% 25,12 25,40 25,26 25,22 25,23 774 14.289.636.400
27/1/2023 24,94 25,15 +0,72% 24,83 25,15 25,08 25,10 25,15 5.869 9.510.000.700
26/1/2023 24,99 24,97 +0,24% 24,82 25,08 24,98 24,97 24,98 5.307 12.666.423.200
25/1/2023 24,75 24,91 +0,81% 24,54 25,15 24,89 24,89 24,91 9.308 12.038.411.000
24/1/2023 24,32 24,71 +1,81% 24,22 24,81 24,59 24,70 24,71 7.858 16.227.909.700
23/1/2023 24,20 24,27 +0,87% 23,99 24,45 24,11 24,27 24,30 8.909 28.053.482.600

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.