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.

RBFF11 - FII RIOB FF - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 46,51 45,78 -1,29% 45,10 46,51 45,61 45,35 45,90 3.032 80.871.777
20/1/2025 45,50 46,38 +1,93% 45,40 46,38 45,76 45,51 46,38 1.510 33.583.779
17/1/2025 47,09 45,50 -3,40% 44,82 47,42 45,66 45,51 45,82 1.734 113.254.322
16/1/2025 46,83 47,10 +0,60% 46,53 48,58 47,21 46,61 47,10 874 53.461.848
15/1/2025 47,58 46,82 -1,60% 46,33 47,58 46,97 46,82 46,94 996 47.148.810
14/1/2025 48,99 47,58 -2,88% 47,06 48,99 47,95 47,57 47,74 1.340 61.683.497
13/1/2025 48,45 48,99 +2,08% 47,73 49,62 48,60 48,78 48,99 3.189 63.954.591
10/1/2025 47,86 47,99 +0,23% 47,22 49,92 48,33 47,73 48,18 493 33.685.929
9/1/2025 49,25 47,88 -2,78% 47,01 49,25 48,18 47,55 48,39 1.174 211.342.754
8/1/2025 49,75 49,25 -1,02% 48,34 50,21 49,20 49,19 49,27 660 100.295.930
7/1/2025 49,72 49,76 +1,10% 49,23 50,74 49,70 49,50 49,76 556 74.611.819
6/1/2025 47,91 49,22 +1,67% 47,66 49,96 48,84 49,22 49,89 1.010 99.865.422
3/1/2025 47,61 48,41 +1,02% 47,29 48,82 48,36 48,50 48,59 409 28.639.316
2/1/2025 50,82 47,92 -5,71% 47,85 50,82 49,34 47,92 48,71 845 79.411.179
30/12/2024 50,78 50,82 +0,08% 49,77 51,44 50,58 50,82 50,85 708 24.012.412
27/12/2024 50,64 50,78 +0,28% 49,46 51,72 50,45 50,66 50,97 1.029 78.395.393
26/12/2024 49,45 50,64 +2,55% 48,52 50,80 49,69 49,85 50,64 1.072 119.375.976
23/12/2024 47,06 49,38 +5,99% 46,55 49,75 47,66 49,38 49,69 852 145.807.608
20/12/2024 46,49 46,59 +0,24% 46,10 47,00 46,67 46,59 46,78 603 46.446.022
19/12/2024 46,71 46,48 -0,49% 46,10 47,06 46,55 46,40 46,58 523 60.778.082
18/12/2024 47,17 46,71 +0,02% 46,14 47,30 46,70 46,71 46,89 587 80.588.013
17/12/2024 46,39 46,70 +0,41% 46,00 47,87 47,05 46,71 47,20 1.168 137.860.665
16/12/2024 46,38 46,51 -0,87% 45,24 46,51 45,98 46,39 46,51 1.040 86.950.068
13/12/2024 45,77 46,92 +4,20% 44,11 46,92 45,24 45,95 46,92 932 56.467.772
12/12/2024 47,26 45,03 -3,86% 44,02 47,50 45,32 45,03 45,49 1.459 240.182.979
11/12/2024 47,25 46,84 -1,86% 45,79 47,73 46,57 46,22 47,11 893 85.939.878
10/12/2024 48,65 47,73 -1,89% 47,28 48,65 47,72 47,70 47,73 1.806 94.884.657
9/12/2024 49,43 48,65 -0,59% 48,10 49,75 48,80 48,21 48,65 833 68.369.699
6/12/2024 48,70 48,94 +0,49% 48,09 50,00 48,78 48,94 48,98 938 47.791.058
5/12/2024 49,30 48,70 -1,22% 47,50 49,30 48,63 47,91 48,70 565 65.240.276
4/12/2024 49,23 49,30 +0,14% 46,71 50,32 49,18 48,20 49,30 1.410 122.034.085
3/12/2024 51,15 49,23 -2,78% 49,02 51,32 49,89 49,23 50,00 1.683 81.496.129
2/12/2024 50,80 50,64 -1,00% 49,57 51,28 50,46 50,58 50,64 1.182 106.518.333
29/11/2024 51,41 51,15 +0,49% 50,02 52,27 50,90 50,97 51,15 1.206 88.037.437
28/11/2024 52,46 50,90 -1,18% 50,56 52,46 51,42 50,91 51,90 867 115.617.862
27/11/2024 51,15 51,51 -0,37% 50,56 52,49 51,81 51,51 52,20 1.249 96.871.825
26/11/2024 51,92 51,70 -0,39% 51,10 52,19 51,69 51,70 52,04 567 40.367.775
25/11/2024 51,42 51,90 +0,89% 50,51 52,06 51,46 51,90 52,05 930 74.795.580
22/11/2024 51,38 51,44 +0,12% 50,13 51,50 50,98 51,01 51,50 1.003 100.164.200
21/11/2024 51,48 51,38 +0,21% 50,03 51,49 50,94 51,38 51,44 750 86.483.536
19/11/2024 51,52 51,27 -0,45% 50,71 51,99 51,33 51,27 51,49 533 41.346.187
18/11/2024 50,71 51,50 +1,56% 50,06 51,73 51,01 51,42 51,52 1.868 112.557.614
14/11/2024 50,80 50,71 -0,37% 50,03 51,29 50,62 50,71 50,87 871 49.085.640
13/11/2024 50,70 50,90 +0,49% 50,02 50,98 50,52 50,55 50,90 1.368 52.725.831
12/11/2024 51,17 50,65 -1,02% 50,15 51,17 50,54 50,51 50,65 1.047 76.440.079
11/11/2024 51,51 51,17 +0,33% 51,04 51,90 51,37 51,17 51,20 670 43.694.320
8/11/2024 50,93 51,00 -0,33% 50,50 51,70 50,92 51,00 51,35 1.148 64.430.986
7/11/2024 51,00 51,17 +1,13% 50,37 51,54 50,96 51,09 51,28 910 70.151.959
6/11/2024 51,15 50,60 -0,63% 50,29 51,15 50,72 50,60 50,80 1.335 93.564.547
5/11/2024 51,99 50,92 -1,79% 50,63 51,99 51,19 50,92 51,09 727 66.157.185
4/11/2024 51,35 51,85 +1,01% 50,16 52,56 51,68 50,30 51,85 1.179 72.067.116
1/11/2024 52,80 51,33 -2,99% 51,33 52,80 52,13 51,33 51,76 719 33.435.584
31/10/2024 52,82 52,91 -1,27% 52,82 53,42 53,02 52,91 53,05 574 37.363.732
30/10/2024 53,37 53,59 +1,55% 52,64 53,61 53,08 53,20 53,59 779 44.039.860
29/10/2024 52,86 52,77 -0,17% 52,68 53,54 53,02 52,77 52,91 535 22.546.953
28/10/2024 53,24 52,86 -1,38% 52,54 53,68 52,80 52,75 52,86 1.438 33.111.710
25/10/2024 53,73 53,60 +1,69% 52,70 53,73 53,25 53,60 53,61 921 44.758.945
24/10/2024 53,27 52,71 -1,27% 52,61 53,94 53,04 52,71 53,24 1.029 32.209.151
23/10/2024 53,09 53,39 +0,91% 52,93 54,49 53,43 53,27 53,39 608 39.215.812
22/10/2024 53,90 52,91 -1,23% 52,91 54,97 53,73 52,91 53,09 1.070 78.890.395
21/10/2024 53,26 53,57 +1,08% 53,16 54,31 53,54 53,39 53,50 750 44.355.163
18/10/2024 53,79 53,00 -0,51% 52,02 53,79 52,87 53,00 53,34 3.466 65.710.281
17/10/2024 56,59 53,27 -4,91% 53,07 57,84 55,02 53,27 53,79 4.676 98.184.262
16/10/2024 57,50 56,02 -0,87% 55,66 57,96 56,89 56,02 56,60 1.136 64.601.294
15/10/2024 56,55 56,51 -1,40% 55,83 57,90 56,76 56,50 56,51 615 38.396.882
14/10/2024 56,15 57,31 +2,07% 56,15 57,95 57,01 56,92 57,32 845 54.783.482
11/10/2024 55,50 56,15 +1,17% 55,41 57,88 56,34 56,15 57,17 785 98.009.521
10/10/2024 55,28 55,50 +0,89% 54,61 56,87 55,52 55,35 55,98 772 60.776.935
9/10/2024 55,40 55,01 -0,88% 55,01 57,12 55,78 55,10 55,33 1.320 80.709.351
8/10/2024 57,00 55,50 -2,70% 55,00 58,81 56,35 55,40 55,50 1.090 89.472.386
7/10/2024 56,02 57,04 +1,17% 55,42 57,89 56,36 57,04 57,15 1.116 44.829.505
4/10/2024 55,39 56,38 +2,14% 55,20 57,14 56,11 55,78 56,38 2.050 96.572.438
3/10/2024 55,48 55,20 -0,11% 55,11 57,01 55,68 55,15 55,20 1.169 59.629.925
2/10/2024 55,86 55,26 -1,06% 55,02 56,67 55,66 55,20 55,26 1.910 69.352.065
1/10/2024 58,72 55,85 -5,98% 55,85 58,79 57,03 55,85 56,36 2.921 91.023.452
30/9/2024 59,00 59,40 +2,10% 58,81 60,79 59,47 59,40 59,43 689 38.551.399
26/9/2024 58,05 58,18 +0,50% 58,00 60,03 58,59 58,03 58,18 814 50.499.324
25/9/2024 60,30 57,89 -2,62% 57,70 60,83 58,85 57,89 58,04 1.241 47.334.795
24/9/2024 59,07 59,45 -0,32% 59,06 60,71 59,92 59,24 60,26 1.435 53.431.321
23/9/2024 59,15 59,64 +0,95% 59,08 60,52 59,54 59,64 59,65 1.721 41.307.809
20/9/2024 59,41 59,08 -0,54% 58,79 60,73 59,90 59,08 59,15 679 35.392.000
19/9/2024 60,56 59,40 -1,66% 59,00 60,83 60,02 59,00 59,40 1.028 41.696.298
18/9/2024 60,69 60,40 -0,12% 59,60 60,87 60,13 60,32 60,40 501 28.763.001
17/9/2024 60,80 60,47 -0,82% 60,10 60,88 60,45 60,47 60,69 417 38.616.419
16/9/2024 60,43 60,97 +0,91% 59,54 60,98 60,28 60,82 60,97 438 39.722.269
13/9/2024 60,95 60,42 -0,89% 60,09 60,98 60,61 60,42 60,43 620 48.499.260
12/9/2024 60,51 60,96 +0,15% 60,51 61,24 60,95 60,96 60,97 384 33.660.863
11/9/2024 61,20 60,87 -0,54% 60,52 61,24 60,87 60,87 60,94 372 26.186.719
10/9/2024 61,19 61,20 0,00% 60,65 61,20 61,07 61,13 61,20 324 26.581.788
9/9/2024 61,18 61,20 +0,03% 60,43 61,23 60,82 61,03 61,20 465 33.619.250
6/9/2024 59,90 61,18 +2,14% 59,90 61,23 60,73 61,02 61,18 1.110 59.430.608
5/9/2024 60,04 59,90 -0,23% 59,61 60,04 59,89 59,89 59,90 269 28.092.307
4/9/2024 60,46 60,04 -0,71% 59,88 60,46 60,09 60,00 60,04 278 23.450.828
3/9/2024 60,99 60,47 -0,40% 59,50 61,19 60,45 59,86 60,47 449 39.164.103
2/9/2024 60,80 60,71 -0,98% 60,23 60,94 60,56 60,55 60,71 943 44.777.789
30/8/2024 61,40 61,31 +0,59% 60,79 61,80 61,26 61,10 61,25 504 37.722.865
29/8/2024 61,31 60,95 -0,59% 60,89 61,73 61,20 60,96 61,11 314 27.877.042
28/8/2024 61,79 61,31 +0,67% 61,00 61,80 61,41 61,14 61,31 274 32.902.631
27/8/2024 61,98 60,90 -1,39% 60,78 62,22 61,26 60,90 61,19 611 86.874.538
26/8/2024 61,72 61,76 +1,06% 61,01 61,80 61,55 61,76 61,79 429 33.613.132
23/8/2024 60,91 61,11 +0,33% 60,86 61,72 61,20 61,10 61,11 482 43.099.844
22/8/2024 62,24 60,91 -1,76% 60,90 62,24 61,43 60,90 61,15 623 50.382.385
21/8/2024 61,21 62,00 +1,37% 60,90 62,07 61,23 61,87 62,00 253 16.913.879
20/8/2024 61,59 61,16 -0,99% 61,16 61,99 61,65 61,16 61,60 256 21.350.316
19/8/2024 61,19 61,77 +0,95% 61,00 62,33 61,91 61,61 61,77 415 40.285.938
16/8/2024 61,37 61,19 +0,71% 60,76 62,00 61,36 60,96 61,19 454 31.154.841
15/8/2024 61,61 60,76 -1,04% 60,41 62,00 61,37 60,76 61,09 625 104.841.616
14/8/2024 61,71 61,40 -0,50% 61,14 61,99 61,52 61,35 61,40 292 32.040.988
13/8/2024 61,99 61,71 +0,10% 61,54 61,99 61,72 61,64 61,71 243 16.962.740
12/8/2024 59,35 61,65 +2,36% 59,35 61,85 61,01 61,61 61,65 358 33.180.951
9/8/2024 59,51 60,23 +1,76% 59,19 60,52 60,00 60,23 60,29 263 31.734.228
8/8/2024 59,37 59,19 -0,52% 59,18 59,95 59,48 59,18 59,19 350 37.400.745
7/8/2024 59,94 59,50 -0,73% 59,50 60,17 59,80 59,50 59,60 311 39.121.252
6/8/2024 59,90 59,94 +0,15% 59,70 60,42 60,03 59,94 60,00 446 26.686.190
5/8/2024 60,00 59,85 -0,65% 59,30 60,23 59,69 59,63 59,85 398 32.567.592
2/8/2024 60,60 60,24 -0,48% 60,04 60,75 60,25 60,22 60,24 300 38.842.984
1/8/2024 60,30 60,53 +0,02% 60,28 60,68 60,43 60,35 60,53 275 25.266.796
31/7/2024 60,82 60,52 +0,67% 60,41 60,82 60,53 60,51 60,52 224 15.720.587
30/7/2024 60,72 60,12 -0,53% 59,91 61,40 60,67 60,00 60,12 1.065 42.351.168
29/7/2024 60,76 60,44 +0,73% 60,28 60,76 60,49 60,40 60,44 270 20.108.257
26/7/2024 60,41 60,00 -0,66% 59,90 60,80 60,28 59,96 60,35 331 26.610.061
25/7/2024 60,91 60,40 +0,07% 60,14 60,91 60,48 60,40 60,61 1.603 20.521.140
24/7/2024 61,32 60,36 -1,05% 60,36 61,32 60,95 60,36 60,51 408 40.361.397
23/7/2024 61,20 61,00 +0,07% 61,00 61,20 61,01 61,00 61,01 204 19.702.529
22/7/2024 61,36 60,96 -0,07% 60,35 61,49 60,98 60,96 61,09 459 50.804.473
19/7/2024 62,65 61,00 -2,63% 60,83 62,95 61,48 60,90 61,00 411 83.424.035
18/7/2024 62,94 62,65 -0,24% 62,49 63,13 62,82 62,49 62,66 343 37.200.938
17/7/2024 61,85 62,80 +1,54% 61,85 62,97 62,33 62,81 62,95 457 29.719.391
16/7/2024 61,80 61,85 -0,40% 61,73 62,15 61,98 61,85 61,87 321 30.836.495
15/7/2024 62,00 62,10 +0,16% 61,83 62,10 61,92 62,10 62,12 386 24.963.766
12/7/2024 61,15 62,00 +1,39% 61,01 62,00 61,59 61,98 62,00 371 33.803.630
11/7/2024 61,29 61,15 -0,21% 60,95 61,99 61,36 60,99 61,15 269 17.807.445
10/7/2024 60,76 61,28 +1,29% 60,54 61,29 60,96 61,28 61,29 312 51.230.244
9/7/2024 61,00 60,50 -0,82% 60,22 61,98 60,99 60,30 60,50 313 33.939.683
8/7/2024 59,99 61,00 +1,85% 59,74 61,00 60,33 60,97 61,00 395 23.553.286
5/7/2024 59,61 59,89 +1,68% 59,21 60,00 59,62 59,88 59,89 294 17.982.907
4/7/2024 58,90 58,90 0,00% 58,80 59,86 59,25 58,90 59,62 295 19.594.636
3/7/2024 59,97 58,90 -1,09% 58,60 59,97 59,06 58,90 58,91 1.999 39.397.771
2/7/2024 59,45 59,55 +0,22% 58,28 59,67 58,80 59,04 59,55 1.483 50.726.944
1/7/2024 59,90 59,42 -1,52% 59,40 60,27 59,66 59,42 59,44 536 32.448.517
28/6/2024 61,18 60,34 -1,36% 60,03 61,46 60,78 60,34 60,72 2.562 78.965.928
27/6/2024 61,51 61,17 -0,07% 61,16 61,93 61,46 61,16 61,17 293 24.338.295
26/6/2024 62,48 61,21 -2,03% 61,10 62,48 61,67 61,21 61,32 2.236 82.410.379
25/6/2024 62,00 62,48 +0,77% 62,00 62,48 62,18 62,45 62,48 214 14.838.471
24/6/2024 61,89 62,00 +0,40% 61,50 62,50 62,09 61,96 62,00 309 24.358.079
21/6/2024 61,73 61,75 +0,03% 61,57 62,78 62,18 61,75 62,03 945 32.199.846
20/6/2024 61,82 61,73 +0,95% 61,34 62,58 61,76 61,73 62,07 518 40.199.511
19/6/2024 61,84 61,15 -1,12% 61,05 61,84 61,39 61,16 61,47 500 25.683.587
18/6/2024 62,23 61,84 -0,63% 61,51 62,60 61,90 61,81 61,84 1.058 25.560.869
17/6/2024 62,67 62,23 -0,70% 62,15 62,70 62,42 62,22 62,39 435 19.912.587
14/6/2024 61,51 62,67 +1,89% 61,51 62,80 62,30 62,67 62,80 522 48.494.977
13/6/2024 61,86 61,51 -0,57% 61,31 61,86 61,58 61,32 61,51 682 23.748.147
12/6/2024 61,80 61,86 0,00% 61,62 62,01 61,86 61,79 61,86 298 23.018.731
11/6/2024 62,10 61,86 -0,80% 61,60 62,39 62,03 61,86 62,11 334 36.065.369
10/6/2024 62,42 62,36 -0,10% 62,08 62,43 62,31 62,36 62,39 327 20.482.038
7/6/2024 62,89 62,42 -0,75% 62,02 62,89 62,55 62,26 62,42 1.507 30.732.948
6/6/2024 63,00 62,89 -0,10% 62,51 63,00 62,79 62,75 62,89 312 26.921.928
5/6/2024 63,00 62,95 -0,08% 62,84 63,01 62,98 62,95 63,00 253 25.847.111
4/6/2024 62,88 63,00 +0,21% 62,60 63,00 62,76 62,87 62,95 298 32.877.988
3/6/2024 62,61 62,87 -0,21% 62,59 63,18 62,89 62,87 62,88 319 40.910.215
31/5/2024 63,34 63,00 -0,54% 62,87 63,34 63,02 62,99 63,19 473 33.420.459
29/5/2024 63,24 63,34 +0,38% 62,65 63,69 63,18 63,28 63,34 864 37.188.346
28/5/2024 63,91 63,10 -1,27% 63,01 64,21 63,72 63,10 63,27 685 52.659.307
27/5/2024 64,25 63,91 -0,53% 63,55 64,25 63,95 63,91 63,95 452 46.162.430
24/5/2024 64,86 64,25 -1,05% 64,00 65,00 64,45 64,11 64,25 612 66.083.657
23/5/2024 65,43 64,93 -0,64% 64,71 65,47 65,06 64,88 64,93 446 44.140.678
22/5/2024 65,50 65,35 +0,25% 64,80 65,50 65,23 65,30 65,35 492 57.227.832
21/5/2024 64,75 65,19 +0,68% 64,65 65,44 65,16 65,18 65,44 498 56.441.457
20/5/2024 64,50 64,75 +0,28% 63,80 65,45 64,78 64,75 64,96 1.201 84.538.589
17/5/2024 63,91 64,57 +0,89% 63,02 64,57 63,93 64,56 64,57 479 44.039.058
16/5/2024 62,98 64,00 +2,19% 62,64 64,69 63,44 63,79 64,00 1.998 119.383.901
15/5/2024 62,30 62,63 -0,11% 62,03 63,30 62,91 62,63 62,76 651 64.829.156
14/5/2024 61,87 62,70 +1,34% 61,81 62,70 62,37 62,31 62,70 430 60.995.128
13/5/2024 62,20 61,87 -0,40% 61,81 63,66 62,72 61,87 61,99 806 111.385.328
10/5/2024 61,18 62,12 +1,54% 61,10 62,21 61,78 62,12 62,20 625 56.869.592
9/5/2024 61,06 61,18 +0,20% 61,06 61,37 61,18 61,12 61,18 214 10.603.949
8/5/2024 61,10 61,06 +0,49% 60,71 61,29 60,94 61,06 61,22 280 18.831.030
7/5/2024 61,31 60,76 -1,35% 60,30 61,59 61,03 60,76 61,20 642 47.814.180
6/5/2024 61,34 61,59 +0,41% 61,04 61,59 61,36 61,41 61,59 885 32.848.120
3/5/2024 60,93 61,34 +0,85% 60,71 61,50 61,08 61,35 61,43 355 21.501.596
2/5/2024 61,78 60,82 -1,35% 60,59 61,78 61,01 60,85 60,88 529 17.034.469
30/4/2024 61,90 61,65 -0,24% 60,53 62,35 61,67 61,65 61,74 985 39.437.784
29/4/2024 63,00 61,80 -1,36% 61,60 63,00 62,17 61,61 61,81 723 60.114.784
26/4/2024 62,99 62,65 -0,40% 62,48 63,18 62,57 62,64 62,65 494 32.143.465
25/4/2024 62,90 62,90 0,00% 62,41 62,99 62,77 62,86 62,90 286 55.193.942
24/4/2024 63,00 62,90 +0,08% 62,10 63,00 62,59 62,45 62,90 254 47.425.596
23/4/2024 62,35 62,85 +0,80% 62,04 62,85 62,43 62,21 63,00 289 137.909.270
22/4/2024 62,50 62,35 -0,13% 61,82 62,52 62,23 62,20 62,35 818 24.918.379
19/4/2024 61,98 62,43 +0,73% 61,83 62,64 62,33 62,43 62,52 262 83.213.158
18/4/2024 61,96 61,98 -0,03% 61,87 62,28 62,02 61,95 61,98 185 18.872.878
17/4/2024 62,34 62,00 -0,59% 61,90 62,36 62,14 62,00 62,17 236 21.656.761
16/4/2024 62,68 62,37 -0,49% 62,00 62,68 62,28 62,00 62,37 1.272 50.189.490
15/4/2024 63,01 62,68 -0,52% 62,48 63,10 62,65 62,68 62,74 1.042 60.466.453
12/4/2024 63,00 63,01 +0,21% 62,62 63,15 62,99 63,01 63,08 469 28.749.558
11/4/2024 63,05 62,88 -0,33% 62,50 63,10 62,84 62,88 62,93 522 42.007.067
10/4/2024 63,20 63,09 -0,17% 62,60 63,21 62,91 63,00 63,09 504 47.905.521
9/4/2024 62,30 63,20 +1,33% 62,30 64,52 63,20 62,95 63,20 1.972 74.743.999
8/4/2024 62,40 62,37 -0,03% 62,03 62,47 62,19 62,36 62,37 304 37.497.927
5/4/2024 62,79 62,39 -0,70% 62,09 62,80 62,54 62,36 62,39 729 39.204.005
4/4/2024 62,26 62,83 +0,77% 62,10 62,91 62,53 62,80 62,83 564 46.463.079
3/4/2024 62,12 62,35 +0,37% 61,83 62,99 62,44 62,35 62,36 403 48.123.823
2/4/2024 61,78 62,12 +0,40% 61,78 62,16 61,99 61,96 62,12 788 22.360.902
1/4/2024 63,05 61,87 -2,64% 61,50 63,06 61,86 61,87 61,90 1.686 82.581.067
28/3/2024 63,66 63,55 0,00% 63,25 63,71 63,46 63,55 63,56 264 50.057.469
27/3/2024 63,33 63,55 +0,35% 63,30 63,71 63,50 63,55 63,66 135 25.130.594
26/3/2024 63,25 63,33 +0,13% 63,18 63,38 63,32 63,32 63,33 120 19.844.952
25/3/2024 62,88 63,25 +0,24% 62,88 63,25 63,14 63,14 63,25 237 26.352.444
22/3/2024 62,72 63,10 +0,56% 62,51 63,11 62,95 62,90 63,10 450 69.390.053
21/3/2024 62,69 62,75 +0,10% 62,45 62,77 62,65 62,72 62,74 335 32.118.650
20/3/2024 62,71 62,69 -0,02% 62,51 62,99 62,75 62,67 62,69 411 50.392.954
19/3/2024 61,82 62,70 +1,41% 61,70 63,36 62,66 62,62 62,70 561 76.388.131
18/3/2024 61,48 61,83 +0,60% 61,38 62,12 61,68 61,58 61,83 474 57.895.352
15/3/2024 61,29 61,46 +0,49% 61,03 61,50 61,37 61,46 61,48 471 14.994.935
14/3/2024 61,47 61,16 -0,50% 61,12 61,47 61,31 61,16 61,38 178 23.757.853
13/3/2024 61,45 61,47 +0,03% 61,16 61,61 61,31 61,35 61,45 593 84.233.700
12/3/2024 61,28 61,45 +0,28% 61,07 61,45 61,22 61,21 61,45 843 176.602.396
11/3/2024 61,29 61,28 -0,02% 61,06 61,34 61,19 61,20 61,28 428 109.960.521
8/3/2024 61,40 61,29 -0,15% 61,18 61,40 61,28 0,00 0,00 215 58.297.540
7/3/2024 61,07 61,38 +0,21% 61,07 61,50 61,39 61,37 61,38 192 42.938.992
6/3/2024 61,50 61,25 -0,11% 61,05 61,54 61,32 61,25 61,39 1.160 113.613.277
5/3/2024 61,42 61,32 -0,16% 61,30 61,60 61,45 61,32 61,43 208 47.106.883
4/3/2024 61,21 61,42 +0,36% 61,20 61,56 61,32 61,40 61,42 264 30.283.810
1/3/2024 60,89 61,20 -1,07% 60,89 61,50 61,22 61,20 61,44 385 62.500.011
29/2/2024 62,00 61,86 -0,10% 61,30 62,20 61,71 61,86 61,91 510 58.822.028
28/2/2024 61,33 61,92 +1,18% 61,16 62,25 61,49 61,33 61,92 1.994 168.826.880
27/2/2024 60,76 61,20 +0,79% 60,76 61,61 61,31 61,20 61,30 1.707 95.735.058
26/2/2024 61,97 60,72 -2,06% 60,72 62,40 61,81 60,72 61,74 538 137.369.350
23/2/2024 62,31 62,00 -0,50% 61,88 62,50 62,00 0,00 0,00 941 76.758.011
22/2/2024 61,94 62,31 +0,60% 61,94 62,31 62,18 62,29 62,30 1.378 65.590.090
21/2/2024 61,77 61,94 +0,28% 61,72 62,10 61,90 61,92 61,94 467 38.978.009
20/2/2024 61,76 61,77 +0,05% 61,63 61,77 61,72 61,67 61,77 238 32.311.153
19/2/2024 61,75 61,74 +0,37% 61,73 61,98 61,78 61,73 61,74 669 57.202.692
16/2/2024 61,11 61,51 +0,65% 61,11 62,00 61,53 61,51 61,81 1.721 82.998.530
15/2/2024 61,49 61,11 -0,62% 60,93 61,71 61,29 61,11 61,25 373 57.100.846
14/2/2024 61,37 61,49 +0,20% 61,30 61,71 61,45 61,45 61,49 318 19.150.421
9/2/2024 60,90 61,37 +0,77% 60,69 61,38 61,00 0,00 0,00 382 355.651.729
8/2/2024 60,80 60,90 -0,08% 60,50 61,25 60,88 60,90 60,95 1.722 120.225.392
7/2/2024 60,70 60,95 +0,40% 60,49 61,50 60,99 60,95 61,05 447 53.629.510
6/2/2024 60,70 60,71 +0,03% 60,48 61,00 60,76 60,55 60,72 433 67.782.353
5/2/2024 60,80 60,69 -0,18% 60,50 61,02 60,74 60,58 60,79 467 173.099.505
2/2/2024 60,93 60,80 -0,21% 60,73 61,21 60,89 60,76 60,80 599 124.107.870
1/2/2024 61,61 60,93 -1,39% 60,44 61,78 61,01 60,90 61,04 535 102.206.586
31/1/2024 61,60 61,79 +0,31% 61,60 62,25 62,04 61,79 61,99 530 67.934.900
30/1/2024 61,97 61,60 -0,32% 61,40 62,15 61,80 61,60 61,78 1.511 86.419.310
29/1/2024 61,67 61,80 +0,23% 61,67 61,99 61,86 61,80 61,83 310 60.908.701
26/1/2024 61,76 61,66 -0,16% 61,61 61,93 61,77 61,65 61,70 213 41.206.488
25/1/2024 61,39 61,76 +0,60% 61,39 62,00 61,66 61,71 61,76 162 25.060.234
24/1/2024 61,18 61,39 +0,33% 61,07 61,44 61,23 61,35 61,39 657 61.547.937
23/1/2024 61,15 61,19 -0,36% 60,85 61,49 61,14 61,19 61,24 731 82.891.529
22/1/2024 61,43 61,41 -0,03% 61,00 61,65 61,32 61,33 61,49 420 66.532.546
19/1/2024 61,16 61,43 +0,47% 61,02 61,49 61,26 61,24 61,43 3.151 89.069.995
18/1/2024 61,20 61,14 +0,23% 61,00 61,49 61,23 61,00 61,14 810 45.841.866
17/1/2024 61,00 61,00 0,00% 60,88 61,55 61,18 61,00 61,18 865 75.350.479
16/1/2024 60,63 61,00 +0,59% 60,60 61,00 60,91 60,90 61,00 2.053 111.920.609
15/1/2024 60,60 60,64 +0,07% 60,40 60,77 60,62 60,55 60,64 554 60.228.607
12/1/2024 60,63 60,60 +0,05% 60,41 60,92 60,69 60,56 60,59 591 114.450.390
11/1/2024 60,40 60,57 +0,28% 60,05 60,57 60,38 60,38 60,57 367 28.469.495
10/1/2024 60,65 60,40 -0,41% 60,00 60,75 60,52 60,25 60,40 266 41.866.828
9/1/2024 60,58 60,65 +0,12% 60,58 60,94 60,79 60,60 60,65 453 48.973.486
8/1/2024 60,00 60,58 -0,02% 60,00 60,90 60,39 60,48 60,58 1.322 44.265.990
5/1/2024 60,17 60,59 +0,68% 60,17 61,04 60,52 60,59 60,61 632 333.250.633
4/1/2024 60,60 60,18 -0,51% 60,13 60,93 60,51 60,18 60,39 513 54.509.984
3/1/2024 60,30 60,49 +0,32% 60,07 60,55 60,44 60,40 60,49 302 34.663.713
2/1/2024 60,97 60,30 -1,15% 59,60 61,00 60,50 60,26 60,30 483 46.173.906
28/12/2023 61,20 61,00 +0,07% 60,56 61,20 61,07 60,99 61,00 483 48.891.642
27/12/2023 60,09 60,96 +1,46% 60,09 61,26 60,81 60,60 60,96 1.316 28.783.644
26/12/2023 59,85 60,08 +0,37% 59,85 60,49 60,21 60,08 60,30 366 54.913.474
22/12/2023 59,15 59,86 +1,56% 58,97 59,86 59,41 59,67 59,86 823 46.127.286
21/12/2023 59,00 58,94 -0,15% 58,80 59,10 58,95 58,91 59,00 676 70.900.522
20/12/2023 58,70 59,03 +0,48% 58,70 59,10 58,90 59,01 59,03 325 64.906.694
19/12/2023 59,04 58,75 -0,44% 58,70 59,33 58,97 58,75 58,98 575 62.139.823
18/12/2023 59,13 59,01 -0,20% 58,71 59,33 59,08 59,01 59,14 776 65.319.313
15/12/2023 58,98 59,13 +0,75% 58,68 59,34 59,07 59,13 59,14 1.207 81.765.300
14/12/2023 58,00 58,69 +1,19% 57,90 58,70 58,08 58,49 58,69 1.342 27.075.725
13/12/2023 58,18 58,00 -0,33% 57,77 58,24 57,97 57,77 58,00 1.212 62.059.263
12/12/2023 58,32 58,19 -0,21% 58,06 58,86 58,51 58,06 58,19 1.259 36.899.114
11/12/2023 58,86 58,31 -0,93% 58,31 59,24 58,71 58,31 58,66 1.638 50.168.684
8/12/2023 59,22 58,86 -0,61% 58,66 59,23 58,99 58,75 59,04 1.599 34.267.405
7/12/2023 58,40 59,22 -0,30% 58,40 59,38 58,83 59,11 59,22 1.070 164.975.899
6/12/2023 59,42 59,40 +0,34% 58,02 59,42 59,00 59,40 59,41 1.850 40.598.429
5/12/2023 59,24 59,20 -0,07% 58,61 59,45 59,13 58,93 59,20 920 67.079.382
4/12/2023 59,05 59,24 +0,34% 58,95 59,35 59,17 59,15 59,24 303 22.297.709
1/12/2023 59,01 59,04 -1,07% 58,70 59,87 59,15 58,75 59,04 1.819 68.067.418
30/11/2023 60,88 59,68 -0,12% 59,58 60,88 59,81 59,67 59,68 960 33.862.314
29/11/2023 60,64 59,75 -0,45% 59,66 60,64 59,97 59,75 59,99 433 53.166.171
28/11/2023 60,30 60,02 -0,46% 59,64 60,84 60,11 59,94 60,02 358 34.691.484
27/11/2023 60,20 60,30 +0,17% 60,00 60,99 60,35 60,24 60,30 374 22.860.641
24/11/2023 60,59 60,20 -0,64% 60,01 60,64 60,20 60,20 60,35 2.357 44.543.187
23/11/2023 60,51 60,59 +0,13% 60,50 60,90 60,68 60,59 60,60 263 18.727.267
22/11/2023 60,98 60,51 -0,74% 60,51 61,00 60,92 60,51 60,89 192 25.520.871
21/11/2023 60,85 60,96 +0,35% 60,78 60,98 60,90 60,89 60,96 570 24.086.568
20/11/2023 60,95 60,75 -0,33% 60,40 61,00 60,72 60,75 60,96 343 21.284.763
17/11/2023 60,90 60,95 +0,08% 60,30 61,16 60,90 60,76 60,96 366 29.802.415
16/11/2023 60,99 60,90 0,00% 60,67 61,16 60,93 60,90 60,97 315 21.443.090
14/11/2023 60,81 60,90 +0,16% 60,80 61,43 61,11 60,91 60,95 357 37.558.637
13/11/2023 60,50 60,80 +0,50% 60,21 61,18 60,78 60,80 60,91 419 33.232.512
10/11/2023 60,60 60,50 -0,08% 60,24 60,83 60,53 60,33 60,50 1.322 37.264.909
9/11/2023 60,45 60,55 +0,17% 60,23 60,85 60,59 60,55 60,60 229 26.847.908
8/11/2023 59,70 60,45 +1,00% 59,68 60,89 60,14 60,05 60,40 712 40.248.740
7/11/2023 60,07 59,85 -0,37% 59,67 60,10 59,88 59,75 59,86 280 8.630.052
6/11/2023 60,03 60,07 +0,07% 59,50 60,08 59,69 59,69 60,06 367 60.058.161
3/11/2023 60,20 60,03 -0,13% 59,59 60,40 59,77 59,94 60,03 533 81.418.340
1/11/2023 60,00 60,11 +0,10% 59,66 60,25 60,04 60,11 60,20 617 48.926.642
31/10/2023 59,90 60,05 +0,17% 59,71 60,27 59,95 60,05 60,07 280 17.715.861
30/10/2023 60,01 59,95 -0,08% 59,75 60,60 60,23 59,86 59,95 846 46.726.645
27/10/2023 60,39 60,00 +0,08% 59,75 60,39 59,97 60,00 60,10 265 16.853.429
26/10/2023 59,03 59,95 +1,56% 59,03 60,30 59,72 59,76 59,95 612 24.965.120
25/10/2023 59,73 59,03 -1,21% 59,03 60,10 59,69 59,03 59,56 2.569 69.645.186
24/10/2023 59,95 59,75 -0,33% 59,71 60,46 59,94 59,75 59,76 1.121 24.523.974
23/10/2023 59,72 59,95 +0,40% 59,71 60,36 59,97 59,73 59,95 779 23.061.824
20/10/2023 60,53 59,71 -1,39% 59,68 60,53 59,90 59,71 60,04 1.168 36.064.990
19/10/2023 60,08 60,55 +0,92% 59,83 60,79 60,26 60,55 60,61 704 40.222.362
18/10/2023 60,25 60,00 -0,41% 59,80 60,29 60,07 59,80 60,01 1.190 44.071.054
17/10/2023 60,27 60,25 -0,03% 60,10 60,44 60,20 60,20 60,25 1.062 35.797.369
16/10/2023 60,92 60,27 -1,33% 60,00 61,05 60,60 60,27 60,36 817 48.763.032
13/10/2023 60,72 61,08 +0,59% 60,46 61,08 60,78 60,93 61,08 346 20.217.451
11/10/2023 61,04 60,72 -0,51% 60,50 61,04 60,65 60,53 60,72 512 39.209.332
10/10/2023 60,81 61,03 +0,68% 60,68 61,20 60,93 60,90 61,18 689 32.873.305
9/10/2023 60,82 60,62 -0,31% 60,35 60,98 60,62 60,72 60,74 584 25.430.625
6/10/2023 60,99 60,81 -0,30% 60,60 61,25 60,84 60,81 61,00 606 33.836.028
5/10/2023 61,00 60,99 -0,03% 60,90 61,24 61,01 60,92 60,99 640 32.332.815
4/10/2023 61,21 61,01 -0,33% 61,00 61,30 61,12 61,02 61,11 856 40.509.062
3/10/2023 61,10 61,21 +0,18% 60,90 61,35 61,17 61,20 61,21 1.069 72.580.057
2/10/2023 60,99 61,10 -0,63% 60,99 61,50 61,25 61,05 61,10 2.284 95.741.091
29/9/2023 61,59 61,49 +0,41% 61,20 61,65 61,35 61,45 61,49 2.939 99.887.776
28/9/2023 60,04 61,24 +1,56% 60,04 61,43 61,07 61,22 61,24 1.765 212.949.486
27/9/2023 60,26 60,30 +0,07% 60,02 60,68 60,26 60,30 60,32 1.488 36.218.105
26/9/2023 61,15 60,26 -1,21% 59,93 61,15 60,58 60,26 60,54 795 91.615.724
25/9/2023 61,07 61,00 -0,10% 60,85 61,24 60,89 60,98 61,00 259 26.548.360
22/9/2023 61,26 61,06 -0,33% 60,75 61,27 60,97 61,06 61,07 919 26.174.935
21/9/2023 61,35 61,26 -0,15% 61,00 61,50 61,29 61,03 61,31 586 28.996.404
20/9/2023 61,20 61,35 +0,25% 61,06 61,50 61,37 61,35 61,45 964 67.748.963
19/9/2023 61,05 61,20 +0,26% 61,05 61,51 61,19 61,18 61,20 1.692 43.029.482
18/9/2023 60,87 61,04 +0,28% 60,87 61,69 61,37 61,04 61,39 805 103.594.940
15/9/2023 60,75 60,87 +0,16% 60,66 61,13 60,80 60,87 60,93 187 14.052.117
14/9/2023 60,67 60,77 -0,25% 60,62 60,98 60,72 60,71 60,77 194 17.568.996
13/9/2023 60,60 60,92 +0,59% 60,55 61,01 60,77 60,75 60,93 268 31.975.894
12/9/2023 60,72 60,56 -0,23% 60,55 60,99 60,69 60,57 60,68 704 43.984.308
11/9/2023 61,00 60,70 +0,17% 60,46 61,29 60,63 60,70 60,80 521 24.331.590
8/9/2023 60,60 60,60 0,00% 60,57 60,94 60,73 60,60 60,89 220 25.194.192
6/9/2023 60,90 60,60 -0,18% 60,50 61,33 60,74 60,60 60,75 265 29.891.834
5/9/2023 61,38 60,71 -1,09% 60,51 61,39 60,98 60,71 60,80 304 51.631.587
4/9/2023 61,03 61,38 +0,57% 60,95 61,80 61,18 61,37 61,38 1.639 43.206.496
1/9/2023 61,49 61,03 -0,75% 60,70 61,49 61,05 61,03 61,06 814 48.505.102
31/8/2023 61,80 61,49 -0,02% 61,46 61,94 61,50 61,48 61,49 314 44.007.028
30/8/2023 61,17 61,50 +0,54% 61,17 61,59 61,49 61,50 61,54 582 92.236.539
29/8/2023 62,00 61,17 -1,26% 61,17 62,00 61,43 61,17 61,28 2.220 62.588.548
28/8/2023 61,81 61,95 +0,23% 61,44 62,00 61,69 61,67 61,95 1.120 46.490.459
25/8/2023 61,97 61,81 +0,50% 61,42 61,97 61,66 61,78 61,85 577 58.078.653
24/8/2023 61,95 61,50 -0,81% 61,45 62,03 61,78 61,50 61,60 884 56.262.624
23/8/2023 61,40 62,00 +0,47% 61,40 62,15 61,97 62,00 62,01 941 62.771.103
22/8/2023 62,07 61,71 -0,60% 61,18 62,60 61,86 61,71 61,97 929 57.013.779
21/8/2023 62,62 62,08 -0,37% 62,02 62,71 62,20 62,08 62,21 1.177 50.079.509
18/8/2023 62,40 62,31 -0,22% 62,02 62,63 62,33 62,31 62,39 857 41.273.669
17/8/2023 62,45 62,45 0,00% 61,70 62,45 62,10 62,10 62,45 629 87.509.496
16/8/2023 62,45 62,45 0,00% 62,25 62,62 62,46 62,40 62,45 302 34.148.952
15/8/2023 62,49 62,45 +0,32% 62,00 62,89 62,40 62,45 62,46 276 39.166.527
14/8/2023 62,53 62,25 -0,45% 62,09 62,53 62,23 62,25 62,31 316 46.780.639
11/8/2023 62,39 62,53 +0,85% 61,69 62,53 62,04 62,53 62,72 193 52.055.233
10/8/2023 62,40 62,00 -0,64% 61,66 62,40 61,92 62,00 62,14 424 25.371.110
9/8/2023 61,25 62,40 +1,99% 61,25 62,46 62,02 61,81 62,40 588 255.983.799
8/8/2023 61,98 61,18 -1,29% 60,96 61,98 61,25 61,18 61,35 1.030 96.453.240
7/8/2023 61,25 61,98 +0,73% 60,61 62,15 61,77 61,76 61,98 614 160.897.245
4/8/2023 61,26 61,53 +0,46% 61,03 61,99 61,43 61,53 61,68 637 18.135.374
3/8/2023 61,00 61,25 +0,41% 60,94 62,00 61,24 61,25 61,39 442 51.982.221
2/8/2023 60,63 61,00 +0,61% 60,63 61,01 60,87 60,87 61,00 450 40.877.677
1/8/2023 60,48 60,63 -0,56% 60,47 61,16 60,78 60,63 60,87 290 41.800.390
31/7/2023 60,05 60,97 +0,40% 60,05 61,41 60,70 60,95 61,00 1.310 90.875.876
28/7/2023 60,73 60,73 +0,12% 60,40 60,80 60,59 60,56 60,73 199 16.597.905
27/7/2023 60,58 60,66 +0,51% 60,57 61,00 60,74 60,66 60,73 372 55.795.963
26/7/2023 60,33 60,35 -0,33% 60,33 60,99 60,95 60,35 60,50 910 200.003.511
25/7/2023 60,55 60,55 0,00% 60,00 60,60 60,41 60,50 60,55 835 58.015.489
24/7/2023 59,57 60,55 +0,92% 59,57 60,68 60,42 60,53 60,55 733 74.337.222
21/7/2023 59,60 60,00 +0,70% 59,55 60,25 59,94 59,90 60,00 788 173.548.491
20/7/2023 60,43 59,58 -1,41% 58,69 60,43 59,50 59,58 60,11 1.815 131.834.201
19/7/2023 59,81 60,43 +1,04% 59,50 60,79 60,00 60,38 60,43 1.616 50.471.615
18/7/2023 59,95 59,81 +0,02% 59,44 59,97 59,71 59,81 59,94 531 34.162.690
17/7/2023 59,90 59,80 -0,17% 59,51 60,00 59,89 59,80 59,94 358 22.316.853
14/7/2023 59,93 59,90 +0,91% 59,38 60,00 59,85 59,82 59,90 452 28.696.147
13/7/2023 59,78 59,36 -0,34% 58,52 60,00 59,62 59,36 59,93 2.242 60.690.378
12/7/2023 60,10 59,56 -0,90% 59,50 60,10 59,90 59,56 59,71 556 152.517.522
11/7/2023 59,22 60,10 +1,42% 58,81 60,20 59,60 59,39 60,10 622 203.086.908
10/7/2023 59,00 59,26 +0,41% 58,50 59,50 58,94 59,26 59,45 965 50.707.167
7/7/2023 58,57 59,02 +0,77% 58,13 59,40 58,73 59,02 59,26 1.750 54.053.018
6/7/2023 59,26 58,57 -1,16% 58,14 59,26 58,64 58,27 58,57 4.558 101.009.730
5/7/2023 59,00 59,26 +0,44% 57,30 59,50 58,32 59,14 59,26 2.217 163.389.362
4/7/2023 58,87 59,00 +0,19% 58,58 59,00 58,82 58,68 59,00 479 26.761.454
3/7/2023 58,40 58,89 +0,02% 58,36 59,33 58,73 58,87 58,89 355 31.407.874
30/6/2023 58,66 58,88 +0,14% 58,53 59,00 58,85 58,87 59,11 1.061 35.088.847
29/6/2023 58,41 58,80 +1,22% 58,09 58,91 58,70 58,46 58,83 251 42.667.925
28/6/2023 58,05 58,09 +0,16% 57,84 58,54 58,17 58,06 58,09 358 33.316.729
27/6/2023 57,49 58,00 +1,10% 57,40 58,67 57,85 58,00 58,37 738 28.367.367
26/6/2023 57,74 57,37 -0,64% 57,17 57,91 57,42 57,37 57,59 832 44.615.566
23/6/2023 56,80 57,74 +1,74% 56,80 57,78 57,14 57,29 57,74 489 28.726.718
22/6/2023 57,26 56,75 -0,75% 56,50 57,96 56,94 56,75 56,90 1.798 56.670.397
21/6/2023 58,00 57,18 -1,92% 56,83 58,36 57,41 57,18 57,22 2.271 56.263.102
20/6/2023 56,82 58,30 +3,15% 56,80 58,30 57,70 57,81 58,30 885 77.018.656
19/6/2023 56,39 56,52 +0,27% 56,36 57,44 56,70 56,52 56,82 846 52.633.595
16/6/2023 56,78 56,37 -0,72% 56,01 58,50 56,89 56,37 57,22 3.979 70.674.737
15/6/2023 55,99 56,78 +1,41% 55,93 57,37 56,46 56,67 56,78 579 78.585.022
14/6/2023 56,43 55,99 -0,28% 55,80 56,45 56,02 55,99 56,00 502 20.270.409
13/6/2023 55,99 56,15 +0,95% 55,38 56,15 55,82 56,02 56,15 285 14.598.265
12/6/2023 55,64 55,62 -0,04% 55,29 55,99 55,56 55,62 55,63 1.414 21.799.213
9/6/2023 55,97 55,64 +0,67% 54,90 55,99 55,51 55,60 55,64 678 40.016.911
7/6/2023 54,79 55,27 +1,79% 54,30 55,50 55,04 55,27 55,44 566 37.482.597
6/6/2023 54,88 54,30 -1,07% 54,00 54,90 54,37 54,30 54,41 363 29.399.410
5/6/2023 54,93 54,89 -0,07% 54,29 54,93 54,55 54,38 54,88 399 32.400.778
2/6/2023 54,33 54,93 +1,10% 54,33 55,00 54,65 54,90 54,93 410 18.178.732
1/6/2023 53,65 54,33 -0,86% 53,65 54,99 54,26 54,37 54,53 310 23.355.255
31/5/2023 54,92 54,80 -0,22% 53,76 54,94 54,66 54,80 54,90 343 28.064.268
30/5/2023 54,85 54,92 +0,20% 54,51 55,49 55,00 54,85 54,92 188 14.280.071
29/5/2023 54,50 54,81 +0,72% 54,42 55,00 54,74 54,81 54,96 367 27.301.578
26/5/2023 54,58 54,42 +0,04% 54,40 54,75 54,61 54,42 54,74 220 20.288.429
25/5/2023 54,10 54,40 +0,61% 54,10 54,44 54,38 54,35 54,40 329 16.223.591
24/5/2023 54,10 54,07 -0,15% 53,90 54,44 54,14 54,07 54,26 534 16.824.006
23/5/2023 54,14 54,15 +0,04% 53,88 54,22 54,10 54,15 54,23 827 27.362.045
22/5/2023 54,21 54,13 -0,15% 53,80 54,59 54,15 54,13 54,14 235 16.827.389
19/5/2023 54,40 54,21 -0,26% 53,70 54,59 54,14 54,22 54,25 591 50.228.356
18/5/2023 53,47 54,35 +1,70% 53,44 54,63 54,00 54,35 54,57 1.835 29.179.575
17/5/2023 54,00 53,44 -1,64% 53,30 54,75 53,93 53,44 54,35 1.024 45.921.597
16/5/2023 53,86 54,33 +2,70% 53,01 54,70 54,08 54,00 54,33 1.355 40.198.970
15/5/2023 52,36 52,90 +1,24% 52,05 54,00 53,19 52,90 53,85 886 28.925.082
12/5/2023 52,54 52,25 -0,53% 52,25 53,63 52,91 52,25 52,36 1.226 21.844.855
11/5/2023 51,71 52,53 +1,59% 51,63 54,06 52,61 52,53 52,93 816 22.635.136
10/5/2023 52,50 51,71 -1,50% 51,54 53,50 52,28 51,71 52,00 1.400 55.116.996
9/5/2023 51,52 52,50 +1,21% 51,13 52,80 51,95 52,22 52,50 1.077 33.874.853
8/5/2023 51,45 51,87 +0,82% 51,03 53,50 51,79 51,52 51,87 314 26.119.412
5/5/2023 50,05 51,45 +2,08% 50,05 51,49 51,24 51,03 51,45 474 16.545.558
4/5/2023 50,89 50,40 -0,65% 50,01 50,89 50,32 50,40 50,45 707 18.720.390
3/5/2023 50,11 50,73 +1,26% 50,10 51,37 50,46 50,65 50,88 290 13.474.679
2/5/2023 50,10 50,10 -0,75% 50,10 51,50 50,55 50,10 50,97 561 18.092.014
28/4/2023 50,06 50,48 +0,90% 50,00 50,86 50,32 50,27 50,48 1.468 42.028.382
27/4/2023 49,89 50,03 +0,36% 49,89 50,95 50,25 50,03 50,14 849 14.975.927
26/4/2023 50,12 49,85 -0,58% 49,11 50,97 49,86 49,85 50,00 1.144 17.337.508
25/4/2023 50,46 50,14 -0,65% 49,66 50,59 50,14 50,03 50,15 248 11.488.235
24/4/2023 49,99 50,47 +1,33% 49,03 51,18 50,27 49,85 50,47 1.033 23.897.100
20/4/2023 50,00 49,81 -0,38% 49,46 51,00 50,56 49,81 50,49 1.356 30.971.115
19/4/2023 48,14 50,00 +5,35% 47,50 51,00 48,29 50,00 50,70 1.074 36.216.757
18/4/2023 47,51 47,46 -0,08% 47,35 48,17 47,72 47,45 47,82 1.217 24.544.610
17/4/2023 48,52 47,50 -1,25% 47,50 48,52 47,89 47,50 47,90 754 37.744.532
14/4/2023 47,35 48,10 +1,58% 47,35 48,10 47,81 48,10 48,14 192 9.581.296
13/4/2023 47,15 47,35 +0,42% 47,15 47,84 47,46 47,35 47,50 396 20.620.631
12/4/2023 47,45 47,15 -0,53% 47,00 47,49 47,18 47,14 47,15 160 7.445.376
11/4/2023 46,71 47,40 +1,33% 46,71 47,43 47,23 47,10 47,40 411 11.127.857
10/4/2023 46,32 46,78 +1,04% 46,25 47,01 46,65 46,50 46,79 274 18.704.075
6/4/2023 46,31 46,30 0,00% 46,30 46,80 46,53 46,30 46,57 184 8.287.013
5/4/2023 46,94 46,30 -1,36% 46,25 47,01 46,53 46,31 46,80 209 12.537.001
4/4/2023 46,61 46,94 +0,69% 46,31 46,97 46,71 46,87 46,94 168 8.455.638
3/4/2023 47,20 46,62 -1,38% 46,07 47,20 46,76 46,62 46,71 255 15.249.487
31/3/2023 47,00 47,27 +1,66% 46,50 47,44 46,95 46,96 47,27 301 17.537.866
30/3/2023 46,90 46,50 +0,11% 45,85 46,98 46,34 46,50 46,63 301 23.190.858
29/3/2023 47,40 46,45 -3,07% 46,41 47,95 46,79 46,44 46,45 1.461 29.554.518
28/3/2023 46,95 47,92 +2,07% 46,50 47,97 47,23 47,60 47,92 323 19.979.550
27/3/2023 46,40 46,95 +0,06% 46,40 46,95 46,91 46,92 46,95 307 22.377.482
24/3/2023 45,70 46,92 +2,67% 45,70 46,98 46,54 46,47 46,91 452 26.095.500
23/3/2023 45,91 45,70 -0,46% 45,06 46,77 45,87 45,70 46,25 516 30.317.451
22/3/2023 47,80 45,91 -2,32% 44,50 47,80 46,47 45,91 46,05 943 52.744.952
21/3/2023 48,31 47,00 -1,71% 46,80 48,31 47,36 46,95 47,00 600 32.927.978
20/3/2023 47,64 47,82 -1,06% 47,50 48,55 47,87 47,82 48,16 900 26.380.158
17/3/2023 48,49 48,33 -0,35% 47,78 48,49 48,23 47,85 48,33 377 9.747.593
16/3/2023 48,44 48,50 +0,64% 47,69 48,92 48,19 48,19 48,48 243 13.321.274
15/3/2023 48,33 48,19 -0,31% 47,39 48,84 47,85 48,10 48,28 563 25.053.933
14/3/2023 48,13 48,34 +0,46% 48,06 49,00 48,38 48,33 48,34 220 14.288.814
13/3/2023 48,21 48,12 -0,19% 47,51 48,21 47,84 48,02 48,12 829 20.232.233
10/3/2023 48,00 48,21 +0,42% 47,14 48,67 47,83 47,95 48,21 1.737 34.944.622
9/3/2023 48,67 48,01 -1,54% 47,49 48,67 47,86 48,01 48,19 401 37.139.408
8/3/2023 48,35 48,76 +0,85% 47,86 49,09 48,19 48,05 48,77 1.762 28.797.226
7/3/2023 48,15 48,35 +0,42% 48,09 49,65 48,99 48,35 48,97 382 16.859.248
6/3/2023 48,88 48,15 -1,49% 48,05 49,31 48,42 48,15 48,60 1.225 32.905.854
3/3/2023 48,56 48,88 +0,68% 48,56 49,40 48,80 48,71 48,88 318 21.617.003
2/3/2023 49,05 48,55 -1,02% 48,53 49,89 49,00 48,55 48,97 1.160 22.472.692
1/3/2023 50,33 49,05 -3,50% 48,91 50,33 49,20 49,05 49,16 610 22.049.053
28/2/2023 50,18 50,83 +1,28% 49,81 50,98 50,06 50,15 50,83 515 20.673.901
27/2/2023 49,84 50,19 +1,11% 49,64 50,55 50,19 50,15 50,19 800 32.006.498
24/2/2023 49,32 49,64 +0,65% 49,20 49,85 49,32 49,55 49,64 467 24.443.900
23/2/2023 49,93 49,32 -1,22% 49,13 50,85 49,63 49,32 49,72 355 23.396.803
22/2/2023 49,24 49,93 +1,40% 49,24 50,45 49,89 49,93 49,94 169 6.292.286
17/2/2023 49,47 49,24 -0,46% 49,00 49,47 49,18 49,24 49,43 757 16.088.193
16/2/2023 48,13 49,47 +2,78% 48,13 49,47 48,65 49,04 49,47 295 12.587.240
15/2/2023 48,55 48,13 -0,84% 48,02 49,45 48,82 48,82 48,86 978 23.616.518
14/2/2023 48,00 48,54 +1,13% 48,00 48,89 48,49 48,36 48,54 375 10.867.656
13/2/2023 47,82 48,00 +0,40% 47,82 48,59 48,16 48,00 48,34 281 11.088.585
10/2/2023 49,11 47,81 -2,65% 47,51 49,15 48,35 47,81 48,00 4.181 42.318.751
9/2/2023 49,85 49,11 -0,63% 49,05 49,89 49,46 49,10 49,11 252 8.008.133
8/2/2023 49,44 49,42 -0,04% 49,39 50,39 49,70 49,42 49,80 273 9.677.526
7/2/2023 49,99 49,44 -1,10% 49,37 50,50 49,82 49,46 49,67 503 16.572.903
6/2/2023 50,20 49,99 -0,40% 49,53 50,50 49,98 49,75 49,99 251 13.529.752
3/2/2023 50,00 50,19 +0,38% 49,50 50,55 49,93 49,61 50,19 346 11.209.941
2/2/2023 50,15 50,00 -0,30% 49,85 50,79 50,14 50,00 50,13 432 16.694.351
1/2/2023 50,03 50,15 -1,05% 49,90 50,50 50,07 50,15 50,30 326 26.405.254
31/1/2023 50,52 50,68 +0,36% 50,52 51,59 50,78 50,68 50,83 369 17.047.643
30/1/2023 50,88 50,50 -0,73% 50,31 51,57 50,61 50,43 50,61 333 16.663.791
27/1/2023 51,32 50,87 -0,84% 50,49 51,94 50,78 50,77 50,86 289 16.019.044
26/1/2023 52,70 51,30 -2,66% 50,50 52,70 51,08 51,30 51,66 583 23.942.700
25/1/2023 50,60 52,70 +4,90% 50,16 53,98 51,55 52,01 52,70 740 32.382.224
24/1/2023 50,60 50,24 -0,71% 50,10 50,63 50,32 50,15 50,24 302 10.079.458
23/1/2023 50,46 50,60 +0,50% 50,07 51,09 50,60 50,45 50,60 305 14.244.505

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.