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.

RBRP11 - FII RBR PROP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 46,68 47,15 -0,25% 46,68 47,52 47,17 47,15 47,40 2.558 96.243.596
20/1/2025 48,18 47,27 -0,90% 46,68 48,34 47,21 46,80 47,27 4.454 142.485.031
17/1/2025 49,11 47,70 -4,41% 47,61 49,59 47,93 47,70 47,82 6.213 228.430.276
16/1/2025 49,97 49,90 -0,99% 49,16 49,99 49,49 49,26 49,90 2.596 111.971.945
15/1/2025 48,01 50,40 +4,98% 47,92 50,42 49,38 50,00 50,40 2.746 236.684.160
14/1/2025 48,36 48,01 -0,17% 47,80 48,47 48,06 48,01 48,27 1.754 59.728.916
13/1/2025 48,82 48,09 -1,50% 48,01 49,56 48,53 48,09 48,37 1.371 60.252.055
10/1/2025 49,10 48,82 -0,57% 48,62 49,48 48,97 48,82 49,08 2.193 79.026.432
9/1/2025 49,21 49,10 -2,23% 48,87 50,00 49,44 49,10 49,43 2.388 111.628.018
8/1/2025 51,00 50,22 -1,91% 50,13 51,20 50,65 50,22 50,43 3.562 103.343.334
7/1/2025 50,55 51,20 +1,29% 50,41 51,90 50,95 51,20 51,59 1.583 92.410.292
6/1/2025 49,86 50,55 +1,38% 49,70 50,70 50,16 50,41 50,55 1.275 80.714.299
3/1/2025 49,32 49,86 +1,09% 49,29 50,29 49,92 49,75 49,86 2.376 83.396.838
2/1/2025 50,50 49,32 -1,26% 49,12 50,50 49,77 49,32 49,54 2.447 97.036.899
30/12/2024 49,23 49,95 +1,46% 49,23 50,49 49,96 49,70 49,95 2.540 81.529.788
27/12/2024 50,17 49,23 -1,87% 48,80 50,95 49,62 49,23 49,56 4.123 223.160.629
26/12/2024 50,22 50,17 0,00% 49,12 50,43 49,76 50,11 50,17 3.647 140.565.788
23/12/2024 50,09 50,17 +0,14% 49,15 51,20 49,89 50,05 50,17 4.437 109.919.553
20/12/2024 48,13 50,10 +4,09% 48,05 51,07 49,80 49,90 50,10 10.138 144.945.108
19/12/2024 48,60 48,13 -0,97% 47,37 48,86 48,22 47,76 48,13 13.119 197.491.955
18/12/2024 49,18 48,60 -1,08% 47,71 49,18 48,55 48,60 48,91 8.104 179.892.373
17/12/2024 48,79 49,13 -0,49% 48,24 49,47 48,94 49,01 49,13 8.247 194.579.712
16/12/2024 49,07 49,37 +0,61% 48,87 49,47 49,16 48,96 49,37 4.919 145.482.256
13/12/2024 48,90 49,07 -0,37% 48,80 49,99 49,29 48,91 49,07 4.749 109.067.910
12/12/2024 49,00 49,25 +0,02% 48,79 49,50 48,96 49,06 49,24 2.878 163.879.937
11/12/2024 49,29 49,24 -0,12% 49,00 49,29 49,09 49,16 49,24 2.909 127.244.306
10/12/2024 49,00 49,30 +0,90% 48,88 50,00 49,47 49,30 49,53 4.532 133.857.865
9/12/2024 48,90 48,86 -3,25% 48,71 50,15 49,31 48,86 48,94 3.795 154.280.584
6/12/2024 50,39 50,50 +0,20% 49,23 50,54 50,08 50,30 50,50 4.989 129.201.604
5/12/2024 49,80 50,40 +1,16% 48,95 50,40 49,38 49,00 50,30 4.721 203.917.405
4/12/2024 49,70 49,82 -0,30% 49,00 50,09 49,71 49,01 49,82 3.268 116.317.094
3/12/2024 49,71 49,97 -0,66% 49,70 50,19 49,82 49,78 49,97 4.581 148.839.381
2/12/2024 49,99 50,30 +0,62% 49,81 51,35 50,33 50,01 50,30 3.924 447.205.948
29/11/2024 50,50 49,99 -1,21% 49,31 50,83 49,83 49,99 50,32 6.008 145.251.094
28/11/2024 52,00 50,60 -2,11% 50,00 52,00 50,71 50,60 50,78 2.965 117.590.634
27/11/2024 52,79 51,69 -2,08% 51,30 52,86 52,17 51,51 51,70 2.977 271.729.645
26/11/2024 52,47 52,79 +0,63% 52,46 52,94 52,74 52,51 52,79 2.061 77.876.953
25/11/2024 52,61 52,46 -0,17% 52,28 52,99 52,57 52,46 52,60 3.660 98.267.210
22/11/2024 52,96 52,55 -0,87% 52,37 52,97 52,64 52,55 52,69 6.209 111.095.337
21/11/2024 53,69 53,01 -1,27% 52,40 54,00 52,97 53,01 53,23 3.820 202.850.229
19/11/2024 53,61 53,69 +0,15% 53,61 54,20 53,75 53,69 53,70 1.499 65.994.041
18/11/2024 53,03 53,61 +0,96% 52,80 53,97 53,23 53,57 53,61 2.069 65.563.894
14/11/2024 52,80 53,10 +0,49% 52,80 53,99 53,15 53,10 53,99 4.069 104.603.306
13/11/2024 52,60 52,84 +0,46% 52,60 52,91 52,73 52,80 52,84 5.518 150.403.074
12/11/2024 53,00 52,60 -0,75% 52,48 53,36 52,70 52,60 53,00 1.729 119.517.421
11/11/2024 53,63 53,00 -1,17% 53,00 53,63 53,30 53,00 53,61 2.294 107.024.948
8/11/2024 53,64 53,63 -0,24% 53,14 53,99 53,55 53,42 53,63 3.498 144.199.349
7/11/2024 53,08 53,76 +1,19% 52,80 53,78 53,36 53,39 53,77 1.463 101.707.339
6/11/2024 52,92 53,13 +0,40% 52,63 53,28 53,01 53,13 53,19 1.567 81.056.207
5/11/2024 52,49 52,92 +0,82% 52,49 53,36 52,88 52,85 53,12 2.587 77.221.689
4/11/2024 52,75 52,49 -0,47% 52,32 53,19 52,51 52,48 52,50 5.649 175.049.731
1/11/2024 52,00 52,74 +1,42% 52,00 52,93 52,38 52,74 52,82 8.567 178.003.530
31/10/2024 52,31 52,00 -1,14% 52,00 53,40 52,63 52,00 52,29 4.106 132.566.873
30/10/2024 52,00 52,60 +0,42% 52,00 52,84 52,44 52,60 52,66 3.757 99.597.877
29/10/2024 51,86 52,38 +1,00% 51,66 52,42 51,97 52,00 52,38 4.154 91.072.319
28/10/2024 50,60 51,86 +1,91% 50,51 52,23 51,30 51,86 52,20 5.223 106.745.950
25/10/2024 50,00 50,89 +1,03% 50,00 50,89 50,46 50,64 50,89 2.747 74.183.085
24/10/2024 50,60 50,37 -0,36% 50,00 51,04 50,35 50,37 50,39 2.363 77.223.919
23/10/2024 50,90 50,55 -0,69% 50,55 51,26 50,79 50,55 50,70 2.762 73.447.704
22/10/2024 50,80 50,90 +0,20% 50,63 51,28 50,90 50,80 50,90 2.133 65.104.230
21/10/2024 51,20 50,80 -0,78% 50,51 52,24 51,23 50,80 50,85 3.154 138.136.561
18/10/2024 51,00 51,20 +0,39% 50,70 51,59 51,28 51,20 51,50 3.414 78.431.501
17/10/2024 51,73 51,00 -0,53% 50,50 51,85 51,01 50,69 51,00 4.340 94.345.202
16/10/2024 51,01 51,27 +0,51% 51,01 51,92 51,60 51,25 51,27 3.321 88.769.127
15/10/2024 50,80 51,01 +0,43% 50,77 51,47 51,12 51,01 51,20 2.654 87.620.601
14/10/2024 50,25 50,79 +1,11% 50,25 51,08 50,77 50,79 50,86 2.006 77.938.923
11/10/2024 50,68 50,23 -0,85% 50,11 51,04 50,50 50,23 50,37 5.514 101.543.209
10/10/2024 51,01 50,66 -0,69% 50,62 51,19 50,88 50,66 50,98 2.893 86.890.836
9/10/2024 51,61 51,01 -1,16% 51,00 51,97 51,67 51,00 51,01 2.635 88.540.538
8/10/2024 51,63 51,61 -2,33% 51,55 52,31 51,91 51,61 51,75 3.453 112.412.013
7/10/2024 52,00 52,84 +1,23% 52,00 52,90 52,53 52,61 52,84 1.781 80.790.997
4/10/2024 52,40 52,20 -0,34% 51,90 52,84 52,13 52,20 52,21 6.639 98.084.299
3/10/2024 52,01 52,38 +0,61% 51,90 52,73 52,17 52,38 52,60 3.731 100.266.347
2/10/2024 52,56 52,06 -1,70% 52,00 52,95 52,24 52,06 52,10 7.765 171.447.766
1/10/2024 53,48 52,96 -1,01% 51,90 53,50 52,38 52,51 52,96 5.115 150.516.440
30/9/2024 53,07 53,50 +0,72% 52,80 53,50 53,00 53,20 53,50 2.864 84.371.627
26/9/2024 53,69 53,12 -1,06% 52,88 53,69 53,21 53,02 53,12 3.405 83.998.989
25/9/2024 54,50 53,69 -1,49% 53,50 54,50 54,07 53,60 53,69 3.799 86.875.780
24/9/2024 54,41 54,50 +0,17% 54,13 55,35 54,65 54,50 54,55 2.653 89.335.217
23/9/2024 54,58 54,41 -0,58% 54,41 54,85 54,69 54,41 54,61 4.291 142.266.666
20/9/2024 54,80 54,73 -0,13% 54,71 55,25 55,00 54,73 54,80 6.884 110.086.511
19/9/2024 55,50 54,80 -1,26% 54,80 55,50 54,95 54,80 54,90 2.787 88.912.598
18/9/2024 55,50 55,50 +0,54% 55,05 56,01 55,57 55,31 55,50 4.025 101.918.619
17/9/2024 55,80 55,20 -1,08% 55,13 56,09 55,52 55,20 55,42 3.282 105.670.368
16/9/2024 56,00 55,80 -0,34% 55,80 56,23 55,93 55,80 55,84 3.212 78.032.167
13/9/2024 56,00 55,99 -0,07% 55,95 56,50 56,18 55,99 56,09 4.292 78.201.667
12/9/2024 56,27 56,03 -0,66% 55,92 56,44 56,27 56,03 56,04 1.977 91.519.028
11/9/2024 56,29 56,40 +0,45% 56,20 56,40 56,26 56,27 56,40 1.739 74.578.040
10/9/2024 56,44 56,15 +0,14% 56,05 56,44 56,17 56,15 56,28 1.635 95.258.717
9/9/2024 56,16 56,07 -1,11% 55,79 56,32 56,05 56,07 56,18 3.249 108.208.138
6/9/2024 56,52 56,70 +0,53% 56,49 56,93 56,67 56,70 56,72 5.409 106.643.514
5/9/2024 56,98 56,40 -1,02% 56,25 57,11 56,46 56,37 56,40 3.102 145.095.231
4/9/2024 56,89 56,98 +0,09% 56,63 57,52 56,93 56,95 56,98 2.107 80.559.710
3/9/2024 57,45 56,93 -1,44% 56,51 57,76 56,84 56,86 56,93 5.964 311.798.709
2/9/2024 58,50 57,76 -1,30% 57,26 58,50 57,60 57,76 57,80 3.015 134.485.300
30/8/2024 57,93 58,52 +0,91% 57,75 59,24 58,48 58,52 58,70 2.277 104.528.019
29/8/2024 57,82 57,99 +0,42% 57,57 58,12 57,81 57,93 57,98 2.436 70.934.089
28/8/2024 57,92 57,75 -0,29% 57,34 58,19 57,69 57,75 57,80 2.574 78.206.450
27/8/2024 58,53 57,92 -1,04% 57,26 58,99 57,79 57,86 57,93 7.704 223.645.696
26/8/2024 58,78 58,53 -0,43% 58,28 59,12 58,84 58,53 58,56 2.701 100.279.237
23/8/2024 58,32 58,78 +0,79% 58,30 58,80 58,57 58,61 58,78 3.891 85.122.929
22/8/2024 58,02 58,32 +0,52% 57,81 58,79 58,25 58,28 58,32 3.288 64.195.146
21/8/2024 58,28 58,02 +0,03% 57,54 58,60 58,26 58,02 58,34 3.288 85.336.910
20/8/2024 57,26 58,00 +1,75% 57,26 58,52 57,94 58,00 58,07 3.124 183.825.280
19/8/2024 57,50 57,00 -0,42% 56,87 57,50 57,26 56,92 57,00 1.575 73.493.504
16/8/2024 56,55 57,24 +1,22% 56,20 57,39 56,84 57,19 57,24 3.567 59.702.529
15/8/2024 56,70 56,55 -0,37% 56,19 56,71 56,38 56,36 56,55 2.691 82.427.169
14/8/2024 56,58 56,76 +0,32% 56,32 57,30 56,69 56,62 56,76 2.638 88.642.020
13/8/2024 56,31 56,58 +0,50% 56,02 56,89 56,35 56,30 56,58 1.408 74.431.026
12/8/2024 56,29 56,30 +0,02% 55,93 56,69 56,13 56,30 56,31 2.017 69.076.814
9/8/2024 55,40 56,29 +1,97% 55,19 56,40 55,92 56,29 56,39 5.064 97.268.152
8/8/2024 55,65 55,20 -1,78% 55,03 55,76 55,35 55,20 55,40 2.405 86.093.468
7/8/2024 56,39 56,20 -0,34% 55,91 56,47 56,10 56,20 56,30 2.078 56.925.754
6/8/2024 55,90 56,39 +0,79% 55,58 56,42 55,94 56,30 56,39 4.276 73.671.659
5/8/2024 56,00 55,95 -0,90% 55,67 56,42 55,89 55,90 55,95 1.545 101.133.639
2/8/2024 56,19 56,46 +0,48% 56,05 56,87 56,31 56,46 56,47 5.501 127.189.956
1/8/2024 56,45 56,19 -0,44% 55,95 57,36 56,47 56,19 56,46 4.680 152.760.055
31/7/2024 55,56 56,44 +1,15% 55,56 57,28 56,41 56,44 56,99 5.787 353.915.320
30/7/2024 56,45 55,80 -0,14% 55,21 56,97 55,58 55,58 55,80 2.192 270.245.108
29/7/2024 56,81 55,88 -1,64% 55,80 58,80 57,51 55,88 56,08 6.690 217.340.340
26/7/2024 56,19 56,81 +1,10% 56,02 57,25 56,62 56,81 57,15 6.716 122.898.391
25/7/2024 56,10 56,19 -0,09% 55,93 56,20 56,06 56,00 56,19 3.536 96.723.066
24/7/2024 56,50 56,24 -0,64% 56,03 56,50 56,16 56,14 56,24 4.947 77.809.919
23/7/2024 55,95 56,60 +1,23% 55,95 56,96 56,39 56,50 56,60 6.185 221.265.329
22/7/2024 57,42 55,91 -2,63% 55,39 57,50 55,98 55,91 56,10 9.527 627.397.360
19/7/2024 57,34 57,42 +0,47% 57,16 57,55 57,42 57,41 57,42 5.051 51.131.294
18/7/2024 57,19 57,15 +0,42% 56,81 57,69 57,33 57,14 57,15 1.819 65.459.567
17/7/2024 57,20 56,91 -0,25% 56,50 57,50 57,08 56,91 56,96 3.052 75.130.259
16/7/2024 57,51 57,05 -0,52% 57,05 57,79 57,39 57,10 57,19 2.822 69.663.535
15/7/2024 57,50 57,35 -0,26% 57,20 58,20 57,54 57,35 57,98 3.339 91.864.624
12/7/2024 57,25 57,50 +0,52% 57,25 57,98 57,71 57,50 57,52 4.508 75.387.206
11/7/2024 57,55 57,20 -0,57% 56,96 57,98 57,33 57,12 57,20 6.480 115.125.202
10/7/2024 56,80 57,53 +0,23% 56,51 57,53 57,02 57,24 57,53 2.971 76.641.468
9/7/2024 57,61 57,40 -0,16% 56,90 57,61 57,27 57,40 57,42 2.650 49.439.342
8/7/2024 57,80 57,49 -1,12% 57,00 58,00 57,27 57,04 57,49 6.240 121.940.667
5/7/2024 58,00 58,14 +1,43% 57,52 58,96 58,38 58,04 58,14 3.876 70.841.070
4/7/2024 56,92 57,32 +1,45% 56,80 57,89 57,24 57,33 57,41 4.236 104.037.126
3/7/2024 56,81 56,50 -0,51% 56,31 57,29 56,67 56,50 56,76 2.293 72.147.023
2/7/2024 57,70 56,79 -1,29% 56,21 57,78 56,76 56,79 57,00 6.568 124.979.596
1/7/2024 58,48 57,53 -1,62% 56,85 58,48 57,76 57,53 57,56 4.278 107.339.633
28/6/2024 57,99 58,48 +0,90% 57,96 58,71 58,42 58,48 58,50 9.408 175.651.043
27/6/2024 57,40 57,96 +1,15% 57,40 58,00 57,66 57,87 57,96 3.859 95.597.426
26/6/2024 56,86 57,30 +0,77% 56,86 57,95 57,33 57,30 57,34 3.893 95.346.464
25/6/2024 56,22 56,86 +1,14% 56,05 56,90 56,30 56,70 56,86 5.285 114.978.772
24/6/2024 56,10 56,22 -0,60% 56,10 56,86 56,33 56,19 56,22 4.491 85.089.382
21/6/2024 56,50 56,56 +0,11% 56,11 57,28 56,69 56,29 56,56 4.495 68.412.506
20/6/2024 56,60 56,50 +0,53% 56,30 57,54 56,70 56,49 56,51 3.277 91.672.250
19/6/2024 56,30 56,20 -0,18% 56,18 56,64 56,35 56,20 56,35 6.527 116.746.928
18/6/2024 56,50 56,30 -0,35% 56,20 57,36 56,43 56,30 56,39 4.286 111.009.192
17/6/2024 56,77 56,50 -0,48% 56,18 57,55 56,45 56,50 56,79 3.911 82.682.914
14/6/2024 56,50 56,77 +0,30% 56,20 57,03 56,65 56,77 56,87 4.891 148.816.248
13/6/2024 56,95 56,60 -0,63% 56,60 57,02 56,78 56,60 56,72 2.272 80.140.924
12/6/2024 56,96 56,96 0,00% 56,95 57,37 57,00 56,96 56,99 1.848 68.974.362
11/6/2024 57,24 56,96 -0,38% 56,95 57,80 57,17 56,96 56,99 2.639 93.337.643
10/6/2024 56,95 57,18 -1,60% 56,90 57,57 57,11 56,94 57,00 3.048 92.124.754
7/6/2024 58,35 58,11 -0,67% 58,00 59,11 58,30 58,11 58,44 5.654 129.825.365
6/6/2024 58,88 58,50 0,00% 58,03 58,94 58,63 58,50 58,60 4.494 79.865.194
5/6/2024 58,80 58,50 -0,51% 58,11 59,01 58,73 58,50 58,91 6.802 126.341.351
4/6/2024 59,11 58,80 -0,59% 58,80 59,90 59,15 58,80 58,95 4.858 112.497.644
3/6/2024 61,08 59,15 -4,10% 59,01 61,08 59,68 59,15 59,78 5.146 118.396.037
31/5/2024 57,71 61,68 +6,88% 57,60 61,68 59,85 59,57 61,68 8.490 394.562.000
29/5/2024 57,83 57,71 +0,03% 57,50 58,06 57,74 57,71 57,81 2.708 90.665.610
28/5/2024 57,65 57,69 -0,02% 57,60 58,45 57,72 57,60 57,68 3.211 106.450.727
27/5/2024 58,02 57,70 -0,55% 57,68 58,56 57,94 57,70 57,92 5.021 116.075.491
24/5/2024 57,84 58,02 +0,03% 57,50 58,79 58,10 58,02 58,06 6.933 117.716.120
23/5/2024 59,05 58,00 -1,89% 57,32 59,05 58,02 57,82 58,00 7.491 402.701.984
22/5/2024 59,00 59,12 -0,71% 59,00 60,00 59,29 59,11 59,12 1.654 66.240.441
21/5/2024 60,20 59,54 -1,10% 58,53 60,69 59,19 59,31 59,54 6.447 233.302.271
20/5/2024 61,39 60,20 -1,94% 59,95 61,40 60,26 60,20 60,22 6.712 266.589.096
17/5/2024 61,60 61,39 -0,34% 61,23 62,00 61,71 61,36 61,39 4.370 53.671.492
16/5/2024 61,13 61,60 -0,03% 61,13 62,47 61,90 61,80 62,16 3.471 137.831.158
15/5/2024 59,86 61,62 +3,11% 59,81 62,00 61,51 61,62 61,79 9.264 387.483.591
14/5/2024 60,80 59,76 -1,71% 59,76 61,32 60,37 59,70 59,76 2.755 93.370.846
13/5/2024 61,20 60,80 -0,62% 60,47 61,24 60,78 60,48 60,80 6.041 95.852.547
10/5/2024 62,10 61,18 -1,72% 60,51 63,07 61,09 60,73 61,18 3.544 363.401.219
9/5/2024 62,06 62,25 -1,46% 62,06 63,38 62,74 62,23 62,25 2.676 127.896.396
8/5/2024 63,10 63,17 +0,11% 62,82 63,83 63,11 63,17 63,35 3.420 281.057.453
7/5/2024 62,69 63,10 +0,94% 62,55 63,30 62,84 62,96 63,10 3.525 102.298.239
6/5/2024 62,50 62,51 +1,31% 62,07 62,95 62,56 62,51 62,69 5.839 147.656.021
3/5/2024 60,75 61,70 +1,56% 60,74 62,57 61,69 61,68 61,70 6.107 243.507.114
2/5/2024 60,99 60,75 -0,41% 59,80 61,00 60,46 60,75 60,96 4.159 108.902.213
30/4/2024 59,80 61,00 +2,14% 59,70 61,89 60,95 61,00 61,12 6.096 233.448.552
29/4/2024 60,02 59,72 -0,47% 59,43 60,81 60,04 59,72 59,81 3.460 134.185.552
26/4/2024 59,70 60,00 +1,35% 59,45 60,90 60,35 60,00 60,33 6.350 149.692.671
25/4/2024 59,50 59,20 -0,44% 59,10 59,88 59,51 59,12 59,19 4.641 114.043.044
24/4/2024 59,09 59,46 +0,68% 59,00 59,73 59,32 59,30 59,46 4.185 93.471.272
23/4/2024 59,20 59,06 +0,03% 58,80 59,71 59,20 59,06 59,35 2.085 79.980.594
22/4/2024 59,48 59,04 -0,74% 58,53 60,44 59,51 59,00 59,06 3.477 136.951.402
19/4/2024 59,40 59,48 +0,34% 59,20 59,78 59,38 59,35 59,48 6.386 106.056.668
18/4/2024 59,48 59,28 -0,35% 59,28 59,93 59,55 59,28 59,40 5.097 117.201.294
17/4/2024 58,00 59,49 +2,80% 57,65 59,97 59,41 59,40 59,49 7.170 289.027.276
16/4/2024 58,97 57,87 -1,87% 56,80 59,50 58,25 57,87 57,90 4.289 116.276.110
15/4/2024 60,00 58,97 -1,72% 58,56 60,00 59,27 58,97 59,13 4.023 90.570.592
12/4/2024 59,89 60,00 +0,08% 59,26 60,29 59,96 59,66 60,00 5.608 88.400.497
11/4/2024 59,30 59,95 +1,10% 58,86 60,39 59,35 59,59 59,95 3.325 102.629.116
10/4/2024 59,21 59,30 +0,15% 59,01 60,14 59,58 59,30 59,54 4.765 280.297.028
9/4/2024 59,50 59,21 -0,49% 59,03 60,25 59,58 59,21 59,22 6.566 190.147.769
8/4/2024 60,08 59,50 -0,95% 59,50 60,79 59,78 59,48 59,59 3.222 81.193.600
5/4/2024 60,00 60,07 +0,25% 59,79 60,80 60,36 60,07 60,08 6.296 133.374.677
4/4/2024 60,10 59,92 -0,30% 59,36 60,56 60,03 59,91 59,99 7.753 414.928.284
3/4/2024 60,00 60,10 +0,84% 59,71 61,00 60,19 60,10 60,12 4.426 130.356.772
2/4/2024 59,42 59,60 +0,42% 59,42 60,89 59,87 59,60 59,95 3.062 97.258.177
1/4/2024 58,69 59,35 +1,12% 58,10 61,50 59,96 59,35 59,37 8.433 213.373.325
28/3/2024 58,92 58,69 -0,59% 58,17 59,46 58,78 58,69 58,77 2.070 73.851.744
27/3/2024 59,50 59,04 -0,77% 59,00 59,50 59,13 59,04 59,47 1.747 80.435.557
26/3/2024 60,21 59,50 -1,18% 59,00 60,49 59,59 59,49 59,50 3.898 88.474.331
25/3/2024 61,62 60,21 -2,82% 60,21 61,89 61,28 60,21 60,50 4.124 128.199.466
22/3/2024 58,68 61,96 +5,41% 58,60 62,00 60,46 61,80 61,96 3.501 154.239.237
21/3/2024 58,95 58,78 -0,08% 58,57 59,09 58,82 58,78 58,84 3.089 65.681.165
20/3/2024 58,68 58,83 +0,43% 58,02 59,14 58,86 58,83 58,96 4.318 94.150.098
19/3/2024 57,99 58,58 +1,38% 57,80 59,20 58,42 58,33 58,65 2.645 106.777.577
18/3/2024 58,00 57,78 -0,38% 57,58 58,35 58,07 57,78 58,22 4.215 102.511.525
15/3/2024 58,36 58,00 -0,62% 57,14 59,63 58,38 58,00 58,04 5.376 154.851.788
14/3/2024 58,46 58,36 -0,92% 58,30 58,90 58,59 58,36 58,37 1.953 128.927.932
13/3/2024 59,21 58,90 -0,94% 58,33 59,89 59,27 58,90 58,94 3.010 87.464.978
12/3/2024 58,48 59,46 +1,43% 57,71 60,09 58,98 59,46 59,57 6.320 133.468.758
11/3/2024 60,00 58,62 -2,45% 58,29 60,06 59,43 58,62 58,74 2.811 73.154.576
8/3/2024 60,05 60,09 -0,51% 59,77 61,38 60,28 0,00 0,00 3.991 93.139.107
7/3/2024 60,08 60,40 +0,53% 59,76 60,62 60,13 59,96 60,00 2.974 70.203.037
6/3/2024 59,60 60,08 +0,96% 59,49 62,00 61,15 59,91 60,19 4.203 209.057.846
5/3/2024 59,60 59,51 -0,17% 59,51 60,38 59,98 59,51 59,69 2.215 63.567.342
4/3/2024 59,78 59,61 -0,85% 59,04 60,44 59,79 59,61 59,67 5.302 111.029.778
1/3/2024 59,57 60,12 +1,13% 59,16 60,52 59,81 59,77 60,13 5.628 126.686.355
29/2/2024 58,92 59,45 +0,85% 58,29 59,94 59,02 59,24 59,45 4.220 315.611.514
28/2/2024 57,70 58,95 +2,17% 57,50 58,96 58,05 58,41 58,95 5.005 123.793.690
27/2/2024 57,51 57,70 +0,35% 57,51 58,04 57,81 57,67 57,70 6.217 113.677.793
26/2/2024 58,60 57,50 -2,48% 57,50 58,96 58,10 57,50 57,95 5.240 134.162.718
23/2/2024 57,89 58,96 +1,85% 57,64 59,00 58,43 0,00 0,00 5.309 102.059.330
22/2/2024 57,35 57,89 +0,94% 57,20 57,97 57,67 57,77 57,89 5.241 122.004.178
21/2/2024 57,40 57,35 -0,09% 57,20 57,99 57,52 57,33 57,55 4.916 76.257.222
20/2/2024 57,30 57,40 +0,02% 57,18 58,00 57,42 57,40 57,58 5.204 152.645.683
19/2/2024 57,25 57,39 +0,42% 57,15 57,97 57,43 57,35 57,39 2.634 108.671.369
16/2/2024 57,78 57,15 -1,09% 57,10 58,00 57,45 57,15 57,50 4.271 100.724.796
15/2/2024 57,50 57,78 +0,49% 57,00 58,00 57,36 57,78 58,00 5.317 144.764.500
14/2/2024 57,67 57,50 -0,29% 57,30 57,67 57,47 57,45 57,50 3.099 79.960.788
9/2/2024 56,70 57,67 +1,59% 56,70 57,82 57,18 0,00 0,00 5.641 127.274.184
8/2/2024 56,71 56,77 -0,47% 56,06 57,28 57,09 56,76 57,28 3.822 246.462.802
7/2/2024 56,17 57,04 +0,99% 55,80 57,07 56,61 56,99 57,09 4.898 105.326.539
6/2/2024 56,02 56,48 -0,84% 55,30 56,68 56,18 56,23 56,48 5.283 142.236.357
5/2/2024 56,60 56,96 +0,64% 56,21 56,97 56,56 56,71 56,96 4.089 114.869.705
2/2/2024 56,48 56,60 +0,21% 55,90 57,18 56,43 56,50 56,60 5.918 116.812.159
1/2/2024 55,60 56,48 -1,36% 55,60 57,00 56,51 56,48 56,89 4.198 96.708.231
31/1/2024 55,05 57,26 +3,17% 54,75 58,00 56,68 57,02 57,26 6.791 230.717.227
30/1/2024 55,29 55,50 +0,93% 54,75 55,50 55,09 55,22 55,50 4.168 114.176.760
29/1/2024 55,69 54,99 -1,27% 54,61 55,69 55,27 54,79 54,99 2.862 122.783.929
26/1/2024 54,43 55,70 +1,83% 54,43 55,70 55,04 55,67 55,70 4.979 95.067.754
25/1/2024 54,60 54,70 +0,61% 54,42 54,96 54,68 54,45 54,75 3.365 174.879.579
24/1/2024 54,50 54,37 -0,24% 54,27 55,13 54,80 54,32 54,37 5.929 139.115.686
23/1/2024 54,84 54,50 -1,84% 54,17 55,43 54,89 54,50 54,79 4.763 147.926.606
22/1/2024 55,25 55,52 -0,05% 54,83 55,52 55,17 55,30 55,52 3.651 156.633.623
19/1/2024 55,33 55,55 +0,02% 55,16 55,55 55,38 55,42 55,55 8.079 128.643.018
18/1/2024 55,43 55,54 -0,29% 55,10 55,93 55,38 55,10 55,54 3.851 114.949.365
17/1/2024 56,43 55,70 -1,38% 55,02 57,08 55,68 55,60 55,70 3.175 146.729.860
16/1/2024 57,03 56,48 -0,91% 55,82 57,59 56,27 56,06 56,48 6.096 154.892.661
15/1/2024 57,69 57,00 -1,20% 56,59 58,05 57,78 57,00 57,67 4.359 160.848.395
12/1/2024 57,04 57,69 +1,14% 56,98 58,08 57,92 57,69 58,05 4.662 211.485.957
11/1/2024 57,85 57,04 -1,40% 56,78 58,04 57,67 57,04 57,47 3.316 111.544.044
10/1/2024 57,88 57,85 -0,26% 56,92 58,90 58,20 57,85 58,27 4.832 266.812.218
9/1/2024 56,30 58,00 +2,35% 55,25 58,00 56,75 57,07 58,00 7.549 319.117.730
8/1/2024 56,69 56,67 -0,05% 55,32 56,70 55,97 56,41 56,67 7.748 124.061.893
5/1/2024 55,53 56,70 +2,11% 55,53 56,70 56,10 56,08 56,70 6.486 138.264.846
4/1/2024 54,75 55,53 +1,00% 54,60 55,90 55,13 55,28 55,53 7.112 142.361.590
3/1/2024 54,50 54,98 -0,02% 53,80 54,99 54,33 54,76 54,98 7.667 209.652.180
2/1/2024 54,80 54,99 +0,35% 53,50 56,04 54,37 54,99 55,09 7.816 182.584.522
28/12/2023 54,82 54,80 -0,05% 54,61 57,68 56,24 54,80 54,84 6.240 199.474.524
27/12/2023 54,82 54,83 0,00% 54,30 54,84 54,54 54,62 54,83 2.739 90.345.139
26/12/2023 53,04 54,83 +3,37% 53,00 54,99 54,11 54,41 54,83 5.672 202.146.219
22/12/2023 55,00 53,04 -3,77% 53,01 55,11 54,50 53,02 53,04 4.167 143.454.894
21/12/2023 54,59 55,12 +0,97% 54,11 55,40 55,01 54,96 55,09 3.086 100.549.843
20/12/2023 53,99 54,59 +1,11% 53,79 55,00 54,19 54,20 54,59 5.384 295.180.890
19/12/2023 53,00 53,99 +0,30% 53,00 54,60 54,04 53,99 54,14 8.589 128.666.620
18/12/2023 52,60 53,83 +0,64% 52,54 54,04 53,42 53,49 53,83 3.611 164.653.913
15/12/2023 52,00 53,49 +2,87% 51,58 53,94 52,60 53,49 53,60 3.409 160.119.055
14/12/2023 50,65 52,00 +3,65% 50,17 52,47 51,35 52,00 52,03 3.755 129.390.164
13/12/2023 50,22 50,17 -0,10% 50,00 51,00 50,35 50,17 50,33 1.713 80.129.968
12/12/2023 51,01 50,22 -1,55% 50,20 51,65 51,14 50,22 50,58 2.772 108.996.650
11/12/2023 52,40 51,01 -2,65% 51,00 52,40 51,86 51,01 51,42 4.012 120.182.178
8/12/2023 51,79 52,40 +1,28% 51,77 52,71 52,27 52,19 52,40 2.590 266.218.856
7/12/2023 52,60 51,74 -1,63% 51,74 52,76 52,49 51,74 52,63 2.046 103.083.038
6/12/2023 52,30 52,60 +0,57% 52,20 52,86 52,53 52,20 52,60 1.616 63.290.165
5/12/2023 51,70 52,30 +1,16% 51,70 52,50 52,11 52,01 52,30 2.362 79.645.840
4/12/2023 51,53 51,70 +0,35% 51,53 52,00 51,94 51,70 51,87 1.815 189.500.671
1/12/2023 51,76 51,52 -0,23% 51,20 52,00 51,62 51,52 51,94 3.315 139.073.228
30/11/2023 51,59 51,64 +0,10% 51,59 52,19 51,94 51,64 52,15 2.431 159.901.091
29/11/2023 51,94 51,59 -0,77% 51,49 52,00 51,74 51,49 51,59 5.888 96.454.020
28/11/2023 52,00 51,99 -0,02% 51,65 52,50 52,01 51,92 51,99 2.625 80.295.943
27/11/2023 51,60 52,00 +0,78% 51,25 52,35 51,96 51,90 52,00 2.934 135.567.654
24/11/2023 50,90 51,60 +1,18% 50,56 51,90 51,23 51,55 51,60 8.739 134.384.559
23/11/2023 51,00 51,00 0,00% 50,99 51,67 51,27 51,01 51,13 1.330 52.570.986
22/11/2023 51,70 51,00 -1,35% 51,00 51,75 51,43 51,00 51,14 1.472 47.091.328
21/11/2023 51,60 51,70 +0,19% 51,11 51,89 51,51 51,60 51,70 6.505 120.640.628
20/11/2023 51,51 51,60 +0,17% 51,31 52,00 51,53 51,50 51,60 2.337 48.435.233
17/11/2023 51,74 51,51 -0,44% 51,35 52,19 51,68 51,51 51,64 2.198 77.332.118
16/11/2023 51,61 51,74 -0,69% 51,00 52,50 51,80 51,74 51,90 5.152 112.342.856
14/11/2023 51,59 52,10 +0,99% 51,54 52,14 51,98 51,62 52,10 5.047 135.936.241
13/11/2023 51,51 51,59 -0,02% 51,40 52,00 51,69 51,59 51,84 2.284 53.337.300
10/11/2023 51,21 51,60 +0,39% 51,16 51,91 51,54 51,22 51,75 2.738 57.566.302
9/11/2023 51,40 51,40 0,00% 51,12 51,67 51,43 51,31 51,40 3.353 95.950.389
8/11/2023 50,85 51,40 +1,08% 50,50 51,92 51,30 51,40 51,50 3.841 99.517.368
7/11/2023 50,70 50,85 +0,30% 50,70 51,44 51,07 50,85 50,99 1.317 53.658.181
6/11/2023 50,50 50,70 +0,40% 50,28 51,04 50,84 50,70 51,05 1.692 47.332.432
3/11/2023 50,45 50,50 +0,10% 50,30 51,95 51,32 50,45 50,50 4.389 86.733.409
1/11/2023 50,50 50,45 -0,30% 50,27 53,39 50,90 50,30 50,45 4.421 146.539.604
31/10/2023 51,60 50,60 -1,67% 50,26 51,70 50,80 50,60 50,64 2.147 68.701.391
30/10/2023 52,53 51,46 -2,02% 51,29 52,70 51,66 51,44 51,46 2.502 249.442.698
27/10/2023 52,28 52,52 +0,21% 52,03 53,59 52,74 52,52 52,88 2.440 57.464.821
26/10/2023 52,33 52,41 +0,52% 51,91 53,51 52,64 52,41 52,56 4.916 85.933.822
25/10/2023 53,70 52,14 -3,27% 52,10 53,74 53,12 52,14 52,40 2.338 63.825.616
24/10/2023 51,64 53,90 +4,38% 51,00 54,14 53,44 53,90 54,09 5.266 317.897.085
23/10/2023 52,10 51,64 -0,79% 51,30 52,10 51,65 51,34 51,64 2.600 71.287.392
20/10/2023 53,25 52,05 -2,27% 51,90 53,26 52,23 52,05 52,10 3.796 80.476.110
19/10/2023 52,28 53,26 +1,87% 52,03 53,33 52,78 52,91 53,26 3.438 72.960.226
18/10/2023 52,85 52,28 -0,53% 52,16 53,42 52,77 52,28 52,30 5.797 89.439.115
17/10/2023 52,30 52,56 +0,67% 52,21 53,15 52,77 52,55 52,57 3.457 59.841.894
16/10/2023 53,96 52,21 -3,39% 52,02 53,96 52,56 52,21 52,48 3.938 96.487.425
13/10/2023 52,76 54,04 +2,74% 51,60 54,12 52,60 53,96 54,03 2.218 87.010.206
11/10/2023 52,81 52,60 -2,56% 52,50 53,88 52,82 52,58 52,60 1.649 61.606.500
10/10/2023 51,50 53,98 +4,82% 51,50 53,98 52,85 53,42 53,98 4.644 136.835.464
9/10/2023 53,38 51,50 -3,97% 50,67 54,00 51,32 51,50 51,69 5.752 582.550.403
6/10/2023 54,90 53,63 -2,33% 53,53 54,91 54,26 53,63 53,78 2.794 96.471.897
5/10/2023 55,25 54,91 -0,62% 54,77 55,79 55,05 54,89 54,95 2.126 84.797.346
4/10/2023 56,49 55,25 -2,21% 54,81 56,55 55,17 55,25 55,36 2.186 88.097.667
3/10/2023 56,00 56,50 +0,89% 55,00 56,70 55,56 56,48 56,50 5.598 121.400.806
2/10/2023 55,89 56,00 +0,20% 55,59 57,80 56,62 55,99 56,00 4.490 113.004.930
29/9/2023 54,99 55,89 +2,14% 54,51 56,16 55,38 55,89 55,90 3.459 81.377.342
28/9/2023 56,25 54,72 -2,72% 54,61 56,64 55,84 54,72 55,00 3.820 64.030.291
27/9/2023 54,50 56,25 +3,21% 54,00 57,44 55,76 56,25 56,64 6.520 145.571.896
26/9/2023 56,26 54,50 -3,11% 53,28 56,44 55,07 54,50 54,65 3.419 162.143.313
25/9/2023 57,18 56,25 -1,28% 56,16 57,18 56,39 56,25 56,30 4.365 80.833.592
22/9/2023 57,90 56,98 -1,67% 56,15 57,95 57,15 56,97 57,10 3.358 125.335.407
21/9/2023 57,35 57,95 +0,78% 57,01 57,96 57,60 57,69 57,95 2.695 69.192.556
20/9/2023 57,68 57,50 -0,33% 56,98 57,79 57,39 57,45 57,50 3.100 88.227.929
19/9/2023 57,93 57,69 -0,41% 57,49 58,30 57,71 57,68 57,69 4.292 63.553.418
18/9/2023 57,80 57,93 +0,73% 57,32 58,28 57,87 57,80 57,93 3.374 82.878.298
15/9/2023 58,80 57,51 -1,44% 57,50 58,91 57,78 57,51 57,91 4.264 98.459.180
14/9/2023 59,58 58,35 -1,03% 58,03 59,58 58,87 58,04 58,35 3.654 77.802.213
13/9/2023 58,47 58,96 +0,84% 58,00 59,15 58,67 58,96 59,13 2.144 85.022.399
12/9/2023 57,97 58,47 +0,97% 57,75 58,84 58,12 58,47 58,81 2.126 70.770.347
11/9/2023 58,72 57,91 -1,80% 57,65 59,94 58,51 57,91 57,95 1.831 98.394.574
8/9/2023 58,50 58,97 +0,96% 57,82 59,41 58,70 58,97 58,98 2.565 62.820.795
6/9/2023 58,03 58,41 +0,65% 57,63 58,69 58,15 58,41 58,54 1.855 58.279.822
5/9/2023 59,49 58,03 -2,47% 57,53 59,49 58,45 57,81 58,03 3.479 99.586.265
4/9/2023 59,58 59,50 -0,27% 58,70 59,95 59,52 59,39 59,50 2.983 105.756.074
1/9/2023 59,40 59,66 +0,44% 59,29 60,07 59,81 59,66 59,68 4.108 76.579.278
31/8/2023 58,88 59,40 +0,17% 58,03 59,80 59,13 59,40 59,64 3.525 96.927.913
30/8/2023 58,48 59,30 +2,72% 57,97 59,60 58,85 59,02 59,30 1.528 81.883.547
29/8/2023 57,50 57,73 +0,31% 57,12 57,74 57,47 57,71 57,73 2.854 73.414.246
28/8/2023 59,10 57,55 -1,76% 57,15 59,41 58,14 57,40 57,55 2.722 123.682.893
25/8/2023 58,98 58,58 -0,68% 58,53 59,44 58,98 58,58 58,98 2.675 70.242.803
24/8/2023 59,35 58,98 -0,62% 58,40 59,79 58,86 58,73 58,98 2.279 80.368.030
23/8/2023 59,93 59,35 -1,08% 58,01 60,00 58,78 59,35 59,36 2.689 95.762.788
22/8/2023 57,01 60,00 +5,24% 56,11 60,80 58,45 59,68 60,00 4.104 241.407.744
21/8/2023 58,97 57,01 -3,32% 57,01 59,40 57,72 57,01 57,38 3.401 128.288.365
18/8/2023 60,03 58,97 -1,29% 58,60 60,42 59,11 58,74 58,97 4.291 132.581.200
17/8/2023 60,99 59,74 -2,07% 59,23 61,20 60,14 59,43 59,74 4.661 137.069.524
16/8/2023 61,50 61,00 0,00% 60,50 61,90 61,20 60,99 61,00 6.096 116.799.277
15/8/2023 61,01 61,00 -0,73% 60,55 61,45 61,01 60,99 61,00 3.469 104.276.313
14/8/2023 60,71 61,45 +0,46% 60,67 61,89 61,17 61,31 61,45 3.043 98.724.013
11/8/2023 60,70 61,17 +0,89% 60,70 61,44 61,28 61,00 61,17 4.605 172.780.952
10/8/2023 61,03 60,63 -0,33% 60,63 61,43 61,11 60,63 60,67 2.193 78.442.221
9/8/2023 61,50 60,83 -1,09% 60,64 62,43 61,66 60,77 60,83 1.565 85.652.483
8/8/2023 61,90 61,50 -1,13% 60,68 62,00 61,43 61,50 61,59 2.040 84.092.781
7/8/2023 63,60 62,20 -2,17% 61,99 64,00 62,94 62,20 62,21 2.139 307.193.739
4/8/2023 62,99 63,58 +0,95% 62,50 64,15 63,49 63,59 63,70 6.133 155.236.867
3/8/2023 61,48 62,98 +1,50% 61,09 63,00 61,83 62,69 62,94 5.113 130.724.993
2/8/2023 60,61 62,05 +2,36% 60,00 62,25 61,31 61,91 62,05 5.536 113.341.966
1/8/2023 60,75 60,62 -0,21% 59,50 61,50 60,43 60,60 60,62 3.982 123.361.753
31/7/2023 60,46 60,75 +0,48% 60,06 61,20 60,56 60,60 60,75 1.818 88.451.560
28/7/2023 60,13 60,46 +0,55% 59,60 60,78 59,97 60,22 60,46 2.391 272.111.328
27/7/2023 60,32 60,13 +0,08% 59,22 60,65 60,10 59,75 60,13 4.140 113.377.289
26/7/2023 62,52 60,08 -3,95% 60,02 63,00 61,79 60,08 60,80 5.157 113.252.906
25/7/2023 61,79 62,55 +1,25% 61,48 63,46 62,76 62,55 62,72 8.355 172.248.025
24/7/2023 58,98 61,78 +4,75% 58,71 62,90 60,77 61,78 62,00 7.575 211.927.290
21/7/2023 59,41 58,98 -0,54% 58,98 59,65 59,28 58,98 59,01 3.570 96.957.404
20/7/2023 59,48 59,30 -0,32% 59,08 60,81 59,61 59,30 59,35 3.400 83.730.375
19/7/2023 59,36 59,49 -1,03% 59,05 60,00 59,59 59,40 59,49 4.312 81.375.978
18/7/2023 60,32 60,11 -0,48% 60,06 60,96 60,42 60,11 60,30 3.365 119.046.808
17/7/2023 61,47 60,40 -1,74% 60,25 61,86 60,69 60,40 60,45 2.955 81.907.724
14/7/2023 62,21 61,47 -1,19% 61,19 62,21 61,80 61,45 61,47 3.969 110.351.173
13/7/2023 61,23 62,21 +1,58% 60,26 62,79 61,67 62,00 62,21 3.543 100.407.520
12/7/2023 60,55 61,24 +1,14% 59,95 62,35 61,14 61,24 61,36 3.905 96.043.108
11/7/2023 60,55 60,55 0,00% 59,50 61,09 60,32 60,40 60,55 3.206 91.379.395
10/7/2023 63,00 60,55 -4,27% 60,52 63,70 61,93 60,55 60,60 3.490 135.485.542
7/7/2023 62,01 63,25 +1,59% 61,47 64,00 63,22 63,20 63,25 4.665 118.177.398
6/7/2023 61,95 62,26 -0,32% 61,37 63,00 62,31 61,73 62,26 5.719 165.574.719
5/7/2023 59,31 62,46 +5,31% 59,00 62,46 60,98 61,89 62,46 4.602 123.659.113
4/7/2023 58,50 59,31 +2,65% 57,82 59,71 58,72 59,31 59,55 4.259 110.991.264
3/7/2023 58,49 57,78 -1,21% 57,25 58,59 58,03 57,75 57,78 6.477 160.669.177
30/6/2023 59,00 58,49 -0,80% 57,50 59,00 58,60 58,20 58,49 4.660 104.021.080
29/6/2023 58,10 58,96 +1,53% 58,09 59,00 58,84 58,66 58,96 3.420 97.863.042
28/6/2023 58,50 58,07 +0,45% 57,81 58,67 58,17 58,07 58,08 6.146 88.663.374
27/6/2023 58,54 57,81 -1,26% 57,74 58,94 58,56 57,81 58,00 2.295 245.636.235
26/6/2023 56,54 58,55 +1,83% 56,02 59,40 58,25 58,55 58,56 3.736 212.516.939
23/6/2023 54,79 57,50 +4,91% 54,50 57,50 55,50 56,81 57,50 699 199.606.113
22/6/2023 55,94 54,81 -0,42% 54,16 55,94 54,87 54,65 54,81 3.166 99.083.614
21/6/2023 54,04 55,04 +1,85% 53,19 55,98 54,54 54,92 55,04 4.717 144.867.672
20/6/2023 53,10 54,04 +1,92% 52,55 54,82 53,75 54,04 54,05 4.426 118.147.082
19/6/2023 54,20 53,02 -2,18% 52,02 54,82 53,13 53,01 53,39 9.847 275.297.932
16/6/2023 53,11 54,20 +2,05% 52,66 54,23 53,56 54,14 54,20 2.684 81.341.039
15/6/2023 53,99 53,11 -1,08% 53,03 53,99 53,55 53,11 53,54 3.453 74.192.777
14/6/2023 53,69 53,69 0,00% 52,49 54,00 53,30 53,68 53,69 2.672 76.351.908
13/6/2023 53,17 53,69 +0,96% 52,50 53,97 53,18 53,30 53,69 2.052 97.436.528
12/6/2023 52,77 53,18 +0,82% 52,10 54,43 53,27 52,99 53,18 7.120 179.925.602
9/6/2023 53,95 52,75 -2,76% 52,06 53,95 52,75 52,75 52,99 2.011 93.893.551
7/6/2023 52,35 54,25 +3,67% 51,90 54,50 52,83 54,01 54,25 2.599 99.255.189
6/6/2023 52,00 52,33 +0,62% 52,00 52,90 52,53 52,32 52,55 1.742 49.431.462
5/6/2023 52,10 52,01 -0,08% 51,50 53,19 52,29 52,00 52,01 4.650 177.567.639
2/6/2023 52,06 52,05 +0,02% 52,04 53,37 52,58 52,05 52,50 2.313 103.028.015
1/6/2023 52,60 52,04 -1,06% 52,01 53,45 52,25 52,04 52,52 2.571 73.854.990
31/5/2023 54,86 52,60 -4,01% 52,01 54,86 53,44 52,55 52,60 2.146 119.192.111
30/5/2023 56,20 54,80 -2,82% 54,74 56,20 55,21 54,76 54,80 2.445 60.373.074
29/5/2023 56,65 56,39 -0,19% 55,77 57,50 56,34 55,98 56,39 3.823 90.831.152
26/5/2023 56,71 56,50 -1,05% 56,05 58,00 57,11 56,50 56,65 2.138 438.572.936
25/5/2023 56,48 57,10 +3,71% 55,13 58,20 57,33 56,62 57,10 2.601 139.450.394
24/5/2023 56,23 55,06 -1,70% 55,06 57,22 56,50 55,06 56,68 1.051 80.168.914
23/5/2023 54,61 56,01 +2,56% 54,01 56,49 55,38 56,01 56,25 1.851 366.229.711
22/5/2023 55,62 54,61 -1,82% 54,61 56,50 55,75 54,61 54,74 1.887 99.657.440
19/5/2023 54,99 55,62 +1,26% 54,02 55,95 55,43 55,60 55,62 1.494 66.155.980
18/5/2023 54,11 54,93 +2,48% 53,65 54,96 54,28 54,79 54,93 1.247 106.782.150
17/5/2023 53,65 53,60 +0,19% 53,49 54,19 53,86 53,60 54,17 1.825 96.623.863
16/5/2023 50,98 53,50 +4,94% 50,98 53,83 52,64 53,50 53,51 2.369 68.733.064
15/5/2023 49,97 50,98 +2,06% 49,95 51,40 50,83 50,98 51,00 1.767 79.353.054
12/5/2023 49,63 49,95 +0,67% 49,62 50,24 49,90 49,96 50,10 1.260 62.384.536
11/5/2023 49,34 49,62 +0,34% 48,32 50,25 49,11 49,62 49,83 2.225 69.814.880
10/5/2023 49,70 49,45 +0,04% 49,32 50,00 49,58 49,40 49,45 2.188 57.418.311
9/5/2023 50,10 49,43 -1,71% 48,86 50,33 49,65 49,43 49,64 3.021 62.573.911
8/5/2023 49,33 50,29 +1,95% 49,08 50,29 49,89 50,05 50,29 2.767 60.270.547
5/5/2023 47,87 49,33 +3,11% 47,85 49,59 49,15 49,07 49,33 1.446 68.207.158
4/5/2023 48,30 47,84 -1,36% 47,66 49,48 48,46 47,84 48,32 1.889 58.205.973
3/5/2023 47,22 48,50 +3,06% 47,20 48,96 48,15 48,45 48,50 1.401 45.433.078
2/5/2023 49,07 47,06 -4,83% 47,00 49,45 48,29 47,06 48,31 2.389 90.087.054
28/4/2023 48,04 49,45 +2,59% 47,90 49,95 49,24 49,45 49,63 1.393 71.765.973
27/4/2023 45,39 48,20 +6,19% 45,39 48,50 47,40 48,20 48,39 2.306 129.787.144
26/4/2023 45,29 45,39 +0,20% 45,00 45,84 45,52 45,39 45,53 1.435 56.472.504
25/4/2023 45,13 45,30 +0,38% 44,82 45,35 45,06 45,25 45,30 1.337 52.930.664
24/4/2023 45,88 45,13 -1,85% 45,05 45,90 45,34 45,10 45,22 3.458 65.536.168
20/4/2023 45,15 45,98 +1,86% 44,77 45,99 45,43 45,53 45,98 3.842 79.041.631
19/4/2023 44,20 45,14 +1,21% 44,01 45,77 44,70 45,09 45,14 5.828 106.451.944
18/4/2023 44,10 44,60 +1,32% 44,02 44,93 44,48 44,60 44,69 1.952 47.503.837
17/4/2023 44,08 44,02 -0,14% 43,90 45,50 44,48 44,02 44,37 2.295 103.030.386
14/4/2023 44,29 44,08 -0,50% 43,60 44,29 43,85 44,00 44,08 2.360 68.205.416
13/4/2023 44,02 44,30 +0,73% 43,76 44,68 44,15 44,30 44,37 1.239 67.035.731
12/4/2023 44,09 43,98 -0,07% 43,70 44,44 43,99 43,98 43,99 1.770 67.878.527
11/4/2023 44,49 44,01 -0,86% 43,61 44,79 44,04 44,00 44,01 1.565 55.298.047
10/4/2023 44,82 44,39 -0,74% 44,20 44,93 44,61 44,39 44,80 1.915 74.232.743
6/4/2023 44,80 44,72 -0,25% 43,91 44,92 44,70 44,72 44,80 1.936 60.786.582
5/4/2023 43,40 44,83 +3,18% 43,40 44,89 44,13 44,53 44,83 2.518 92.714.277
4/4/2023 43,57 43,45 -0,23% 43,40 43,98 43,61 43,43 43,45 1.157 48.481.388
3/4/2023 43,92 43,55 -0,84% 43,55 44,30 43,83 43,55 43,79 2.909 92.986.515
31/3/2023 43,95 43,92 -0,07% 43,40 43,95 43,66 43,90 43,92 2.778 96.036.347
30/3/2023 44,03 43,95 -0,18% 43,50 44,03 43,75 43,90 43,95 1.409 58.372.062
29/3/2023 44,20 44,03 -0,59% 43,60 44,48 44,00 43,76 44,04 1.379 72.798.299
28/3/2023 44,28 44,29 +0,02% 43,98 44,50 44,24 44,29 44,44 1.054 65.687.267
27/3/2023 44,31 44,28 -0,07% 43,58 44,77 44,38 44,28 44,44 1.209 62.531.106
24/3/2023 43,56 44,31 +2,10% 43,40 44,50 43,82 44,30 44,31 1.372 56.963.785
23/3/2023 43,89 43,40 -1,12% 43,33 44,44 43,78 43,40 43,50 2.331 93.293.813
22/3/2023 44,00 43,89 -0,48% 43,65 44,25 43,90 43,89 44,22 2.781 67.135.561
21/3/2023 44,01 44,10 +0,23% 44,00 44,25 44,05 44,09 44,10 2.066 72.409.302
20/3/2023 44,24 44,00 -0,54% 44,00 44,69 44,18 44,00 44,19 1.074 47.173.395
17/3/2023 44,10 44,24 +0,14% 43,98 44,91 44,25 44,14 44,24 1.610 56.005.544
16/3/2023 44,75 44,18 -1,67% 43,75 44,78 44,09 44,14 44,18 2.122 90.510.399
15/3/2023 44,08 44,93 +1,95% 44,06 44,94 44,39 44,92 44,93 1.537 63.347.360
14/3/2023 44,05 44,07 +0,14% 43,97 44,55 44,23 44,07 44,12 1.677 66.448.874
13/3/2023 44,11 44,01 -0,25% 44,01 44,52 44,23 44,00 44,01 1.248 51.405.836
10/3/2023 44,41 44,12 -0,65% 44,05 44,74 44,40 44,10 44,12 2.452 57.142.511
9/3/2023 44,82 44,41 -0,22% 43,92 44,86 44,25 44,40 44,41 1.483 55.141.496
8/3/2023 44,92 44,51 -1,50% 44,31 45,20 44,82 44,51 44,92 2.228 89.324.318
7/3/2023 45,19 45,19 0,00% 44,92 45,50 45,19 45,10 45,19 1.769 53.034.167
6/3/2023 45,79 45,19 +0,60% 44,77 45,79 45,22 45,19 45,34 2.232 70.559.261
3/3/2023 45,42 44,92 -1,12% 44,78 45,78 45,17 44,92 45,16 2.363 63.714.024
2/3/2023 45,53 45,43 +0,35% 44,80 45,59 45,20 45,00 45,43 2.340 65.169.519
1/3/2023 45,30 45,27 -0,07% 44,90 46,02 45,44 45,02 45,27 2.125 59.862.972
28/2/2023 45,00 45,30 +0,69% 44,82 45,79 45,22 45,26 45,77 1.590 59.318.135
27/2/2023 45,11 44,99 -0,40% 44,78 46,34 45,46 44,98 44,99 2.323 101.926.065
24/2/2023 45,20 45,17 +0,04% 44,78 46,56 45,52 45,00 45,17 2.552 96.358.766
23/2/2023 45,02 45,15 +0,78% 44,78 45,48 45,11 45,14 45,15 2.297 74.458.861
22/2/2023 44,79 44,80 +0,02% 44,78 45,40 44,87 44,80 44,95 1.581 67.195.915
17/2/2023 44,83 44,79 -0,09% 44,78 45,00 44,87 44,79 44,99 3.940 72.983.278
16/2/2023 45,50 44,83 -1,47% 44,51 46,15 45,20 44,83 44,99 3.842 75.269.043
15/2/2023 45,38 45,50 -0,13% 45,06 45,94 45,33 45,50 45,80 1.953 85.542.798
14/2/2023 45,88 45,56 -0,70% 45,00 46,64 45,71 45,16 45,56 2.664 80.822.184
13/2/2023 46,25 45,88 -0,80% 45,71 46,69 46,14 45,89 45,90 1.601 53.058.853
10/2/2023 46,25 46,25 0,00% 45,65 46,25 45,93 46,18 46,25 1.051 64.196.521
9/2/2023 46,00 46,25 -0,30% 45,55 46,39 46,01 46,16 46,25 1.570 50.373.176
8/2/2023 47,10 46,39 -1,74% 45,50 47,12 46,49 46,39 46,40 1.936 62.425.203
7/2/2023 47,18 47,21 +0,06% 46,80 47,77 47,07 47,20 47,21 1.959 87.871.905
6/2/2023 48,11 47,18 -1,93% 47,10 48,11 47,61 47,18 47,27 2.301 81.371.310
3/2/2023 48,55 48,11 -0,91% 47,54 48,98 48,08 48,11 48,40 2.827 103.850.660
2/2/2023 48,30 48,55 +0,94% 47,87 48,97 48,26 48,29 48,56 1.383 78.905.245
1/2/2023 48,23 48,10 -0,02% 48,05 48,98 48,38 48,10 48,36 2.842 94.543.778
31/1/2023 47,63 48,11 +1,01% 47,00 48,63 48,00 48,11 48,20 2.112 82.633.726
30/1/2023 47,70 47,63 -1,06% 47,41 48,80 48,14 47,63 47,86 2.375 77.506.301
27/1/2023 47,60 48,14 +1,13% 46,56 48,47 47,42 48,14 48,15 2.933 92.661.337
26/1/2023 48,05 47,60 -0,94% 47,55 48,84 47,80 47,60 47,74 1.524 61.010.023
25/1/2023 48,64 48,05 -1,23% 48,00 49,05 48,39 48,05 48,31 2.489 74.386.558
24/1/2023 48,73 48,65 -0,16% 47,68 48,91 48,42 48,65 48,78 2.183 72.785.600
23/1/2023 48,00 48,73 +1,54% 47,51 49,60 48,53 48,48 48,75 6.099 144.269.356

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.