O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

RDOR3 - REDE D OR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 39,32 39,01 -0,74% 38,69 39,33 38,94 38,97 39,02 10.142 8.179.717.600
5/9/2025 39,21 39,30 +0,67% 39,04 39,88 39,39 39,14 39,32 15.263 13.632.151.500
4/9/2025 39,28 39,04 -0,10% 38,97 39,41 39,15 39,03 39,14 17.953 25.327.014.200
3/9/2025 38,75 39,08 +0,33% 38,75 39,19 39,03 39,02 39,09 18.847 22.319.396.000
2/9/2025 38,60 38,95 -0,41% 38,41 39,00 38,81 38,80 38,95 11.856 12.468.399.200
1/9/2025 39,50 39,11 -0,64% 38,55 39,75 39,18 39,03 39,16 17.637 16.158.671.800
29/8/2025 39,19 39,36 +0,82% 38,96 39,58 39,37 39,32 39,36 20.830 22.223.218.000
28/8/2025 38,53 39,04 +2,07% 38,40 39,34 39,02 39,00 39,06 20.991 24.227.805.200
27/8/2025 37,56 38,25 +1,81% 37,48 38,33 38,05 38,22 38,25 15.026 13.909.732.300
26/8/2025 37,56 37,57 +0,05% 37,35 37,66 37,53 37,47 37,58 8.828 12.768.178.300
25/8/2025 38,11 37,55 -0,58% 37,36 38,16 37,59 37,53 37,59 15.683 14.320.691.600
22/8/2025 37,40 37,77 +1,42% 37,21 38,18 37,81 37,69 37,77 15.753 15.772.294.300
21/8/2025 37,15 37,24 -0,27% 37,10 37,69 37,39 37,24 37,30 17.779 17.736.225.900
20/8/2025 37,19 37,34 +0,05% 36,88 37,65 37,27 37,33 37,37 14.326 12.161.110.400
19/8/2025 37,90 37,32 -2,33% 37,27 38,46 37,63 37,29 37,32 17.011 25.426.628.300
18/8/2025 37,61 38,21 +1,81% 37,51 39,14 38,21 38,19 38,24 27.317 26.877.524.400
15/8/2025 37,00 37,53 +1,24% 36,95 37,68 37,51 37,50 37,53 21.024 24.056.052.100
14/8/2025 36,31 37,07 +0,65% 36,31 37,65 37,13 37,03 37,11 15.645 13.620.648.900
13/8/2025 36,63 36,83 -0,49% 36,50 37,04 36,80 36,80 36,88 18.453 13.090.371.600
12/8/2025 36,71 37,01 +1,12% 36,70 37,10 37,00 37,00 37,13 17.529 18.839.309.100
11/8/2025 35,93 36,60 +0,91% 35,88 36,78 36,56 36,58 36,63 17.822 21.944.283.700
8/8/2025 36,05 36,27 +1,03% 35,50 36,54 36,13 36,24 36,27 15.401 16.132.226.600
7/8/2025 35,35 35,90 +4,42% 35,03 36,06 35,70 35,86 35,93 33.905 54.630.189.400
6/8/2025 33,51 34,38 +2,87% 33,29 34,65 34,21 34,37 34,40 18.077 20.519.435.700
5/8/2025 33,38 33,42 +0,66% 33,15 33,75 33,40 33,41 33,42 13.291 11.251.653.100
4/8/2025 32,85 33,20 +2,47% 32,70 33,47 33,04 33,07 33,21 12.325 13.748.755.600
1/8/2025 33,13 32,40 -0,31% 32,33 33,31 32,61 32,40 32,56 17.429 12.412.404.800
31/7/2025 32,20 32,50 -0,76% 32,06 32,69 32,39 32,50 32,52 14.540 11.492.074.700
30/7/2025 32,30 32,75 +0,37% 31,85 33,65 32,45 32,75 32,77 20.495 18.328.590.600
29/7/2025 32,60 32,63 +0,59% 32,25 33,06 32,75 32,62 32,65 9.535 10.480.522.000
28/7/2025 32,70 32,44 -0,25% 32,27 32,70 32,43 32,42 32,49 8.796 6.703.727.200
25/7/2025 32,82 32,52 -0,25% 32,33 32,82 32,46 32,49 32,52 5.237 4.512.632.000
24/7/2025 32,64 32,60 -1,51% 32,39 33,02 32,59 32,40 32,60 8.736 7.886.206.200
23/7/2025 32,61 33,10 +1,16% 32,32 33,10 32,89 32,93 33,11 9.834 9.667.861.400
22/7/2025 33,07 32,72 -0,91% 32,61 33,29 32,90 32,72 32,76 13.792 11.081.588.900
21/7/2025 32,97 33,02 +0,40% 32,85 33,47 33,14 33,02 33,05 13.702 13.892.814.300
18/7/2025 33,18 32,89 -2,05% 32,79 33,56 32,97 32,84 32,89 11.624 14.028.293.000
17/7/2025 33,67 33,58 -0,09% 33,25 33,73 33,48 33,56 33,60 11.427 8.480.981.500
16/7/2025 34,00 33,61 -0,18% 33,22 34,00 33,54 33,61 33,65 12.171 8.087.732.300
15/7/2025 33,89 33,67 +0,69% 33,29 33,91 33,67 33,66 33,68 10.088 11.660.972.400
14/7/2025 33,26 33,44 +0,42% 32,93 33,66 33,41 33,44 33,45 9.862 11.491.509.000
11/7/2025 33,53 33,30 -1,51% 32,93 33,73 33,25 33,29 33,30 17.005 21.461.834.200
10/7/2025 33,73 33,81 -0,65% 33,32 33,92 33,66 33,81 33,83 16.246 15.112.277.000
9/7/2025 34,53 34,03 -2,10% 33,98 34,74 34,29 34,01 34,14 21.276 20.585.772.800
8/7/2025 34,23 34,76 +1,55% 33,97 34,88 34,56 34,75 34,76 14.693 15.690.247.500
7/7/2025 34,83 34,23 -2,00% 34,13 34,93 34,32 34,21 34,23 17.666 20.582.855.200
4/7/2025 35,13 34,93 -0,74% 34,93 35,23 35,03 34,92 35,04 8.554 5.453.138.400
3/7/2025 34,88 35,19 +1,15% 34,76 35,45 35,19 35,16 35,19 15.045 17.826.495.700
2/7/2025 35,64 34,79 -1,75% 34,67 35,64 34,90 34,75 34,79 25.810 22.921.910.200
1/7/2025 35,78 35,41 -0,03% 35,22 35,82 35,54 35,39 35,57 16.002 17.973.577.400
30/6/2025 34,79 35,42 +1,49% 34,77 35,86 35,38 35,42 35,44 27.238 33.600.472.600
27/6/2025 35,00 34,90 -1,36% 34,79 35,40 34,95 34,83 34,91 17.442 15.161.279.500
26/6/2025 34,71 35,38 +2,22% 34,66 35,55 35,31 35,38 35,39 15.028 14.868.620.300
25/6/2025 34,96 34,61 -2,18% 34,43 35,39 34,66 34,60 34,61 12.849 16.080.023.200
24/6/2025 34,79 35,38 +1,96% 34,66 35,75 35,43 35,37 35,39 14.628 17.990.380.600
23/6/2025 34,69 34,70 -0,29% 34,33 34,82 34,60 34,62 34,71 12.981 10.171.930.100
20/6/2025 34,91 34,80 -1,33% 34,46 35,22 34,77 34,71 34,81 15.098 38.221.533.700
18/6/2025 35,28 35,27 -0,62% 35,02 35,41 35,24 35,26 35,27 18.587 13.722.534.100
17/6/2025 35,42 35,49 -0,08% 35,14 35,57 35,39 35,31 35,50 12.093 12.939.021.200
16/6/2025 35,32 35,52 +1,20% 35,32 35,77 35,59 35,51 35,56 13.650 17.814.726.300
13/6/2025 34,68 35,10 -0,43% 34,58 35,39 35,13 35,09 35,12 14.437 13.849.357.600
12/6/2025 35,55 35,25 -0,20% 34,90 35,55 35,27 35,24 35,25 15.864 26.170.021.300
11/6/2025 36,26 35,32 -2,32% 35,06 36,26 35,65 35,30 35,32 21.369 30.110.466.800
10/6/2025 36,40 36,16 +0,95% 35,75 36,42 36,10 36,15 36,16 16.614 28.882.277.400
9/6/2025 35,64 35,82 -0,06% 35,23 35,95 35,60 35,77 35,87 13.627 22.642.921.700
6/6/2025 36,06 35,84 -1,10% 35,45 36,38 35,76 35,83 35,85 14.124 12.444.481.500
5/6/2025 36,67 36,24 -1,01% 35,79 36,67 36,08 36,23 36,25 20.694 18.219.116.100
4/6/2025 36,38 36,61 +0,85% 36,32 37,21 36,65 36,54 36,62 20.460 19.866.351.500
3/6/2025 36,95 36,30 -3,04% 35,61 36,95 36,09 36,26 36,30 41.592 59.643.318.900
2/6/2025 38,11 37,44 -0,90% 37,07 38,12 37,40 37,44 37,47 14.705 12.243.055.300
30/5/2025 37,59 37,78 +0,91% 37,08 37,78 37,57 37,69 37,80 14.512 19.355.475.300
29/5/2025 37,39 37,44 -0,08% 37,22 37,68 37,45 37,44 37,49 17.492 21.867.765.500
28/5/2025 37,25 37,47 +0,59% 36,96 37,72 37,33 37,45 37,49 11.056 9.572.345.200
27/5/2025 37,58 37,25 +0,49% 37,03 38,27 37,35 37,23 37,36 24.630 28.088.292.600
26/5/2025 36,90 37,07 +0,46% 36,82 37,43 37,10 37,05 37,17 7.065 5.701.553.400
23/5/2025 36,00 36,90 +1,65% 35,56 36,90 36,34 36,73 36,90 13.410 11.862.397.600
22/5/2025 36,62 36,30 -0,08% 36,27 36,99 36,51 36,29 36,30 16.685 12.964.319.300
21/5/2025 36,62 36,33 -1,12% 35,95 36,67 36,24 36,33 36,35 13.917 10.751.073.700
20/5/2025 36,37 36,74 +1,02% 35,75 36,82 36,43 36,72 36,74 17.652 14.146.580.700
19/5/2025 35,77 36,37 +2,16% 35,50 36,75 36,44 36,36 36,37 16.289 14.415.537.600
16/5/2025 34,97 35,60 +1,05% 34,82 35,71 35,35 35,60 35,62 15.612 16.176.039.700
15/5/2025 34,76 35,23 +2,59% 34,49 35,48 35,07 35,13 35,23 15.560 14.917.258.600
14/5/2025 34,70 34,34 -0,92% 34,18 35,10 34,57 34,32 34,35 19.823 16.762.797.600
13/5/2025 33,27 34,66 +4,52% 33,06 34,86 34,41 34,66 34,70 30.023 34.018.579.200
12/5/2025 33,75 33,16 -1,40% 32,96 33,91 33,15 33,03 33,17 11.460 13.664.211.600
9/5/2025 33,43 33,63 -0,21% 33,29 34,07 33,65 33,60 33,63 18.469 20.382.737.100
8/5/2025 31,85 33,70 +6,98% 31,76 34,07 33,56 33,70 33,77 42.465 54.728.212.800
7/5/2025 31,77 31,50 -0,16% 31,31 31,89 31,47 31,43 31,50 14.835 13.457.447.700
6/5/2025 31,94 31,55 -1,22% 31,45 32,45 31,72 31,50 31,55 13.130 12.967.654.300
5/5/2025 32,05 31,94 -0,06% 31,76 32,16 31,96 31,92 31,95 12.359 10.946.710.300
2/5/2025 31,56 31,96 +1,59% 31,56 32,14 31,92 31,93 31,96 11.247 8.590.131.000
29/4/2025 31,50 31,46 -0,13% 31,38 32,11 31,78 31,46 31,59 20.352 21.024.487.700
28/4/2025 31,54 31,50 +0,25% 31,17 31,73 31,45 31,47 31,52 16.225 14.844.473.500
25/4/2025 31,11 31,42 +1,62% 30,66 31,89 31,26 31,38 31,42 26.973 23.250.432.300
24/4/2025 30,15 30,92 +3,45% 29,93 31,35 30,88 30,88 30,93 28.264 24.132.739.400
23/4/2025 30,02 29,89 +0,67% 29,77 30,13 29,94 29,88 29,92 13.414 12.826.505.500
22/4/2025 29,34 29,69 -0,60% 29,25 30,05 29,84 29,69 29,75 13.920 10.453.875.900
17/4/2025 29,79 29,87 +0,61% 29,35 30,04 29,75 29,77 29,87 9.271 8.300.891.400
16/4/2025 29,78 29,69 -0,80% 29,57 30,10 29,81 29,67 29,69 21.972 16.189.215.000
15/4/2025 29,57 29,93 +0,94% 29,18 30,00 29,71 29,93 29,94 20.985 15.437.065.700
14/4/2025 29,41 29,65 +2,03% 29,15 29,70 29,52 29,56 29,65 14.843 13.813.097.300
11/4/2025 28,90 29,06 +0,62% 28,72 29,21 29,00 29,05 29,11 13.757 19.314.621.300
10/4/2025 28,62 28,88 -0,52% 28,36 29,05 28,82 28,87 28,88 16.381 14.718.170.300
9/4/2025 28,59 29,03 +0,90% 28,36 29,68 29,03 29,03 29,05 32.988 26.063.660.700
8/4/2025 28,25 28,77 +1,80% 28,25 29,02 28,64 28,77 28,79 21.852 36.023.565.000
7/4/2025 28,43 28,26 -1,26% 27,87 29,53 28,44 28,22 28,26 51.004 38.512.728.400
4/4/2025 27,97 28,62 -0,87% 27,80 28,82 28,46 28,61 28,62 25.132 31.706.293.200
3/4/2025 28,30 28,87 +1,65% 28,30 29,22 28,83 28,84 28,87 15.913 10.814.401.000
2/4/2025 27,95 28,40 +1,61% 27,88 28,54 28,30 28,33 28,40 13.664 10.280.268.300
1/4/2025 28,20 27,95 -0,89% 27,83 28,31 28,03 27,95 28,00 16.497 15.763.019.400
31/3/2025 28,60 28,20 -2,15% 27,87 28,82 28,22 28,20 28,21 20.190 55.365.031.000
28/3/2025 28,59 28,82 +0,63% 28,21 28,85 28,62 28,69 28,82 10.931 8.659.663.500
27/3/2025 28,86 28,64 -1,28% 28,46 29,22 28,84 28,63 28,65 17.656 21.782.511.200
26/3/2025 28,59 29,01 +2,47% 28,18 29,06 28,74 28,99 29,02 21.877 18.593.212.900
25/3/2025 28,45 28,31 +0,25% 28,22 28,61 28,42 28,29 28,35 16.025 10.929.842.700
24/3/2025 28,17 28,24 -1,60% 28,12 28,65 28,34 28,23 28,26 10.056 7.474.379.400
21/3/2025 28,80 28,70 -0,31% 28,44 28,83 28,67 28,60 28,70 13.586 17.124.303.400
20/3/2025 28,94 28,79 -0,55% 28,62 29,07 28,87 28,77 28,80 16.285 10.856.339.900
19/3/2025 28,83 28,95 +1,05% 28,54 29,20 28,98 28,95 29,02 14.292 12.230.658.100
18/3/2025 29,04 28,65 -0,97% 28,40 29,06 28,69 28,63 28,66 10.967 9.232.012.900
17/3/2025 28,43 28,93 +2,12% 28,20 29,15 28,90 28,79 28,94 16.268 15.014.627.900
14/3/2025 27,86 28,33 +3,02% 27,70 28,68 28,32 28,30 28,34 19.159 12.271.865.700
13/3/2025 27,96 27,50 -1,47% 27,21 28,06 27,48 27,50 27,53 18.319 22.553.735.000
12/3/2025 26,63 27,91 +4,14% 26,63 28,18 27,74 27,87 27,93 25.172 19.003.808.700
11/3/2025 26,85 26,80 -3,00% 26,15 27,42 26,80 26,80 26,81 44.927 38.228.748.000
10/3/2025 27,76 27,63 -1,81% 27,51 27,98 27,69 27,60 27,63 15.332 11.690.706.500
7/3/2025 26,86 28,14 +4,11% 26,57 28,32 27,80 28,12 28,14 25.857 15.145.310.900
6/3/2025 27,11 27,03 +0,19% 26,41 27,36 26,93 27,01 27,03 19.467 12.034.036.600
5/3/2025 27,30 26,98 -0,77% 26,71 27,69 27,09 26,92 26,99 11.067 8.816.023.700
28/2/2025 27,77 27,19 -2,89% 26,88 28,31 27,27 27,18 27,19 22.283 22.656.433.300
27/2/2025 28,45 28,00 -1,06% 27,65 28,52 27,95 28,00 28,01 18.275 15.516.240.200
26/2/2025 28,87 28,30 -1,26% 27,86 28,92 28,25 28,30 28,31 15.329 10.010.395.600
25/2/2025 27,99 28,66 +1,34% 27,99 28,78 28,57 28,53 28,66 14.692 9.796.895.800
24/2/2025 29,89 28,28 -4,72% 28,11 29,89 28,42 28,26 28,30 17.710 21.362.061.700
21/2/2025 30,09 29,68 -1,33% 29,43 30,16 29,76 29,59 29,75 22.008 19.174.083.300
20/2/2025 29,14 30,08 +2,31% 29,14 30,30 29,88 30,01 30,08 23.781 29.652.053.000
19/2/2025 29,57 29,40 -2,00% 29,21 30,00 29,56 29,35 29,40 24.679 15.578.112.600
18/2/2025 30,00 30,00 -0,53% 29,85 30,80 30,23 29,99 30,00 19.993 17.246.513.400
17/2/2025 29,75 30,16 +2,34% 29,59 30,65 30,29 30,16 30,30 27.938 26.271.667.300
14/2/2025 28,67 29,47 +2,75% 28,63 29,60 29,26 29,39 29,47 41.667 33.380.761.200
13/2/2025 28,57 28,68 -0,24% 27,96 28,96 28,43 28,68 28,70 19.820 14.819.865.600
12/2/2025 28,29 28,75 -0,59% 28,02 28,94 28,62 28,75 28,76 35.501 21.941.306.800
11/2/2025 28,83 28,92 +1,26% 28,47 29,35 29,04 28,90 28,92 16.011 12.862.944.200
10/2/2025 28,56 28,56 +1,46% 28,21 29,05 28,57 28,56 28,62 16.712 11.800.577.500
7/2/2025 28,26 28,15 -0,60% 27,90 28,87 28,31 27,98 28,15 20.821 16.728.188.700
6/2/2025 27,89 28,32 +0,78% 27,69 28,41 28,19 28,30 28,33 18.372 13.103.990.400
5/2/2025 28,20 28,10 -0,11% 27,45 28,26 27,98 28,10 28,11 14.671 17.361.721.100
4/2/2025 27,80 28,13 +0,64% 27,57 28,13 27,96 27,95 28,13 18.878 14.745.090.600
3/2/2025 28,24 27,95 0,00% 27,56 28,24 27,83 27,80 27,97 14.388 12.156.417.500
31/1/2025 28,47 27,95 -1,10% 27,67 28,48 27,98 27,94 27,96 14.079 9.562.296.200
30/1/2025 27,30 28,26 +3,94% 27,24 28,46 27,86 28,20 28,28 28.469 26.262.565.200
29/1/2025 27,96 27,19 -2,09% 27,04 27,96 27,26 27,15 27,20 21.026 14.261.305.500
28/1/2025 28,40 27,77 -2,80% 27,68 28,55 28,14 27,71 27,79 25.674 18.835.941.300
27/1/2025 28,04 28,57 +2,00% 27,64 28,86 28,48 28,56 28,61 26.437 36.480.747.500
24/1/2025 27,50 28,01 +1,16% 27,48 28,16 27,94 28,00 28,01 14.089 14.804.492.800
23/1/2025 28,01 27,69 +0,04% 27,50 28,39 27,82 27,69 27,71 13.734 9.813.715.200
22/1/2025 27,16 27,68 +1,43% 27,15 27,88 27,62 27,66 27,76 15.516 9.125.776.200
21/1/2025 26,97 27,29 +1,07% 26,88 27,44 27,26 27,27 27,42 14.126 8.132.674.200
20/1/2025 26,40 27,00 +1,09% 26,37 27,27 26,94 26,98 27,00 10.401 7.798.262.200
17/1/2025 26,69 26,71 +0,07% 26,22 26,80 26,56 26,57 26,71 8.933 7.034.144.500
16/1/2025 27,11 26,69 -1,29% 26,45 27,24 26,69 26,65 26,70 23.008 12.641.606.600
15/1/2025 26,63 27,04 +3,32% 26,33 27,46 26,96 27,03 27,14 22.850 15.491.371.200
14/1/2025 25,91 26,17 +0,42% 25,64 26,27 26,05 26,16 26,24 26.204 12.684.530.600
13/1/2025 26,14 26,06 -0,80% 25,66 26,31 25,94 26,06 26,13 16.771 8.591.294.800
10/1/2025 26,50 26,27 -0,79% 25,80 26,56 26,09 26,20 26,27 17.437 10.361.935.400
9/1/2025 26,35 26,48 +0,42% 26,14 26,72 26,48 26,47 26,54 9.583 6.750.091.500
8/1/2025 26,38 26,37 -1,05% 25,89 26,62 26,21 26,20 26,38 22.533 15.853.274.200
7/1/2025 26,15 26,65 +2,42% 26,09 26,82 26,58 26,53 26,65 19.066 12.791.608.600
6/1/2025 25,31 26,02 +3,46% 25,31 26,02 25,84 25,78 26,02 19.420 13.456.753.900
3/1/2025 25,20 25,15 -0,44% 24,91 25,60 25,12 25,11 25,16 21.779 10.747.863.500
2/1/2025 25,21 25,26 -0,63% 24,77 25,46 25,12 25,26 25,27 35.202 14.695.196.000
30/12/2024 25,25 25,42 +0,55% 24,84 25,62 25,32 25,40 25,44 16.366 13.095.277.500
27/12/2024 25,85 25,28 -1,52% 25,01 25,95 25,30 25,28 25,30 20.661 10.026.314.600
26/12/2024 25,97 25,67 -1,87% 25,56 26,30 25,72 25,65 25,68 15.191 8.079.659.700
23/12/2024 26,61 26,16 -2,79% 26,12 26,87 26,36 26,12 26,18 23.251 10.121.997.400
20/12/2024 26,14 26,91 +1,97% 26,02 27,10 26,82 26,88 26,91 22.409 32.416.865.900
19/12/2024 26,05 26,39 +0,84% 25,81 26,60 26,33 26,28 26,41 20.083 16.268.062.900
18/12/2024 26,42 26,17 -1,91% 26,00 27,07 26,43 26,14 26,18 46.658 29.787.451.100
17/12/2024 26,92 26,68 -0,89% 25,54 26,92 26,24 26,66 26,68 45.710 34.279.226.400
16/12/2024 27,06 26,92 +0,37% 26,83 27,45 27,12 26,91 26,93 20.691 17.490.482.900
13/12/2024 27,37 26,82 -2,51% 26,64 27,54 27,17 26,75 26,84 24.102 14.838.422.500
12/12/2024 27,75 27,51 -1,82% 27,33 28,08 27,56 27,49 27,51 23.508 13.981.352.400
11/12/2024 27,80 28,02 +1,34% 27,49 28,67 27,97 28,02 28,05 31.809 20.390.506.300
10/12/2024 27,45 27,65 +1,95% 27,07 27,84 27,64 27,60 27,65 16.320 14.350.791.300
9/12/2024 27,31 27,12 -1,02% 26,98 27,79 27,34 27,05 27,12 17.414 15.727.252.800
6/12/2024 27,05 27,40 +0,62% 27,04 27,64 27,36 27,25 27,41 29.884 20.976.889.600
5/12/2024 27,15 27,23 +1,30% 26,78 27,47 27,19 27,19 27,23 16.051 18.284.332.100
4/12/2024 26,20 26,88 +1,82% 26,20 26,96 26,78 26,72 26,89 19.195 19.550.335.600
3/12/2024 26,95 26,40 -2,22% 26,40 27,15 26,61 26,40 26,41 29.018 16.848.562.800
2/12/2024 26,79 27,00 -0,18% 26,53 27,32 26,97 27,00 27,02 38.443 23.869.320.900
29/11/2024 27,40 27,05 -1,28% 26,39 27,40 26,87 27,04 27,05 42.143 29.276.556.200
28/11/2024 27,83 27,40 -2,32% 27,11 27,91 27,46 27,38 27,40 38.856 33.308.632.300
27/11/2024 29,44 28,05 -4,69% 28,01 29,47 28,41 28,05 28,10 20.362 20.850.621.800
26/11/2024 29,63 29,43 -0,30% 29,08 29,73 29,48 29,42 29,48 18.766 15.432.851.400
25/11/2024 29,10 29,52 +1,41% 28,98 29,52 29,40 29,29 29,52 16.788 23.585.829.600
22/11/2024 28,59 29,11 +3,12% 28,34 29,17 28,84 29,08 29,12 18.744 11.988.055.000
21/11/2024 28,47 28,23 -2,05% 28,09 28,61 28,33 28,23 28,39 18.908 13.390.872.100
19/11/2024 29,22 28,82 -2,17% 28,59 29,38 28,92 28,82 28,90 17.416 16.202.318.500
18/11/2024 29,19 29,46 -0,14% 28,52 29,70 29,18 29,45 29,53 25.945 20.770.768.300
14/11/2024 29,63 29,50 +0,44% 28,90 30,29 29,67 29,50 29,66 26.977 21.044.989.800
13/11/2024 28,94 29,37 +1,98% 28,43 29,49 28,90 29,29 29,40 29.734 23.416.409.100
12/11/2024 28,52 28,80 +0,59% 28,43 28,95 28,82 28,80 28,85 16.587 21.860.731.800
11/11/2024 28,46 28,63 -0,17% 28,41 28,77 28,59 28,63 28,64 9.571 7.103.330.000
8/11/2024 28,40 28,68 -1,31% 28,28 28,93 28,63 28,65 28,70 19.939 14.316.275.700
7/11/2024 29,07 29,06 -1,06% 28,67 29,69 29,08 28,96 29,08 12.933 8.808.632.300
6/11/2024 28,80 29,37 -0,51% 28,80 29,63 29,21 29,37 29,43 14.146 11.896.118.800
5/11/2024 29,31 29,52 +0,07% 28,93 29,68 29,37 29,48 29,59 12.291 10.314.930.100
4/11/2024 29,42 29,50 +2,54% 28,80 29,75 29,38 29,31 29,53 16.172 12.540.690.200
1/11/2024 29,19 28,77 -2,01% 28,55 29,35 28,81 28,74 28,77 18.704 20.638.699.500
31/10/2024 29,43 29,36 -0,88% 29,33 29,80 29,50 29,36 29,42 10.672 13.467.316.900
30/10/2024 30,23 29,62 -1,69% 29,11 30,23 29,60 29,62 29,66 12.822 13.319.812.600
29/10/2024 30,01 30,13 +0,57% 29,86 30,60 30,21 30,08 30,16 11.311 9.970.576.900
28/10/2024 29,68 29,96 +2,88% 29,35 30,26 29,97 29,96 29,97 12.559 13.557.156.400
25/10/2024 29,90 29,12 -2,80% 29,06 30,03 29,35 29,10 29,14 11.408 40.976.550.800
24/10/2024 29,16 29,96 +2,04% 29,10 30,02 29,71 29,95 29,97 9.812 8.012.089.300
23/10/2024 29,49 29,36 -1,58% 29,18 29,76 29,41 29,35 29,42 13.045 10.399.124.500
22/10/2024 29,17 29,83 +0,78% 28,90 29,83 29,44 29,80 29,83 21.021 13.265.661.700
21/10/2024 30,05 29,60 -1,14% 29,17 30,10 29,49 29,58 29,60 18.005 15.947.823.800
18/10/2024 30,29 29,94 -0,50% 29,60 30,47 29,87 29,94 29,95 14.389 11.305.631.100
17/10/2024 30,08 30,09 -1,47% 29,54 30,22 29,92 30,07 30,16 15.559 18.555.073.800
16/10/2024 30,03 30,54 +1,36% 29,78 30,74 30,39 30,42 30,54 22.620 18.801.459.400
15/10/2024 29,94 30,13 +0,53% 29,82 30,44 30,10 30,11 30,14 12.434 16.931.590.200
14/10/2024 29,91 29,97 +0,03% 29,60 30,26 29,99 29,95 29,98 13.293 8.052.811.800
11/10/2024 30,01 29,96 -0,93% 29,51 30,13 29,73 29,94 29,96 11.830 10.637.362.500
10/10/2024 29,88 30,24 +0,60% 29,61 30,24 30,02 30,20 30,25 15.281 12.278.877.100
9/10/2024 30,21 30,06 -1,80% 29,76 30,36 29,98 30,01 30,08 17.212 10.426.060.600
8/10/2024 30,01 30,61 +0,82% 30,01 30,75 30,46 30,60 30,61 18.059 14.033.395.000
7/10/2024 30,84 30,36 -0,65% 30,04 30,84 30,30 30,34 30,37 14.881 12.819.244.100
4/10/2024 30,05 30,56 +0,63% 29,93 30,91 30,60 30,55 30,60 15.228 14.230.811.300
3/10/2024 29,90 30,37 -0,20% 29,78 30,55 30,18 30,35 30,39 19.050 14.887.683.000
2/10/2024 31,06 30,43 -0,03% 30,00 31,30 30,47 30,42 30,43 13.616 14.238.331.300
1/10/2024 30,79 30,44 -1,58% 30,21 31,16 30,62 30,42 30,45 18.012 14.711.279.100
30/9/2024 31,42 30,93 -2,00% 30,88 31,52 31,00 30,92 30,94 10.133 10.839.391.900
26/9/2024 32,03 31,56 -0,47% 31,19 32,19 31,62 31,47 31,57 14.166 10.079.037.700
25/9/2024 32,28 31,71 -1,40% 31,50 32,29 31,74 31,61 31,72 11.546 9.998.203.400
24/9/2024 31,99 32,16 +1,16% 31,37 32,18 31,90 32,11 32,16 20.403 16.117.421.600
23/9/2024 32,27 31,79 -2,42% 31,38 32,49 31,70 31,74 31,79 20.950 15.512.045.800
20/9/2024 33,07 32,58 -2,66% 32,25 33,63 32,63 32,54 32,59 22.209 22.974.416.600
19/9/2024 34,70 33,47 -2,73% 33,23 34,70 33,62 33,36 33,49 16.305 14.690.228.300
18/9/2024 33,69 34,41 +0,97% 33,69 34,95 34,44 34,40 34,41 21.520 28.631.739.200
17/9/2024 34,44 34,08 -1,05% 33,90 34,56 34,07 33,95 34,10 12.006 11.022.449.000
16/9/2024 34,86 34,44 -0,92% 34,29 35,07 34,69 34,44 34,52 18.047 44.243.658.100
13/9/2024 33,80 34,76 +2,93% 33,80 35,10 34,57 34,72 34,76 29.341 37.392.728.400
12/9/2024 33,42 33,77 +0,45% 33,19 34,02 33,70 33,77 33,79 12.618 15.933.652.800
11/9/2024 33,62 33,62 +0,27% 33,27 33,81 33,58 33,61 33,65 10.830 13.845.141.200
10/9/2024 33,33 33,53 +0,24% 33,10 33,63 33,41 33,53 33,54 12.714 10.421.589.900
9/9/2024 33,12 33,45 +0,30% 33,04 33,68 33,46 33,45 33,50 14.761 15.390.754.600
6/9/2024 33,27 33,35 +0,54% 32,89 33,54 33,20 33,28 33,36 15.495 20.155.872.900
5/9/2024 33,28 33,17 -0,69% 33,17 33,76 33,40 33,16 33,17 23.436 28.299.538.000
4/9/2024 32,69 33,40 +3,12% 32,56 33,72 33,34 33,40 33,41 22.921 24.263.197.900
3/9/2024 32,20 32,39 +2,27% 31,72 32,69 32,31 32,37 32,39 24.357 31.067.990.400
2/9/2024 31,63 31,67 -0,81% 31,37 31,86 31,62 31,67 31,68 14.361 10.050.865.100
30/8/2024 32,01 31,93 -1,72% 31,60 32,48 31,94 31,90 31,94 21.077 91.088.056.300
29/8/2024 32,94 32,49 -1,10% 32,31 33,08 32,55 32,42 32,49 20.698 17.689.444.100
28/8/2024 32,80 32,85 -0,36% 32,27 33,00 32,71 32,84 32,85 24.664 27.344.393.500
27/8/2024 33,25 32,97 -1,67% 32,79 33,78 33,22 32,97 32,98 25.126 25.779.959.400
26/8/2024 33,75 33,53 -0,12% 33,30 33,86 33,55 33,49 33,54 14.810 13.455.989.200
23/8/2024 32,69 33,57 +3,90% 32,55 33,78 33,44 33,54 33,58 29.212 28.060.128.600
22/8/2024 33,39 32,31 -3,49% 32,18 33,75 32,76 32,31 32,32 26.145 25.145.914.500
21/8/2024 32,88 33,48 +1,58% 32,82 33,69 33,28 33,44 33,49 29.485 31.554.988.500
20/8/2024 32,29 32,96 +2,84% 31,77 33,12 32,64 32,90 32,96 31.747 33.312.292.300
19/8/2024 31,84 32,05 +1,42% 31,58 32,38 31,99 32,04 32,07 32.681 21.761.219.800
16/8/2024 31,85 31,60 +0,38% 31,50 32,35 31,84 31,59 31,61 8.394 22.791.240.200
15/8/2024 30,97 31,48 +2,44% 30,76 31,99 31,64 31,45 31,48 8.758 22.186.783.700
14/8/2024 31,50 30,73 +2,95% 30,45 32,51 31,13 30,70 30,77 5.466 62.187.857.800
13/8/2024 29,72 29,85 +1,70% 29,72 30,26 30,01 29,83 29,93 2.953 18.997.829.800
12/8/2024 29,97 29,35 -1,11% 29,35 30,29 29,72 29,35 29,57 6.217 12.482.670.700
9/8/2024 29,55 29,68 +1,44% 29,32 29,85 29,61 29,67 29,71 8.148 10.686.504.000
8/8/2024 29,05 29,26 +0,76% 28,86 29,62 29,27 29,25 29,30 2.355 11.679.333.600
7/8/2024 28,32 29,04 +3,71% 28,24 29,09 28,85 28,92 29,04 2.869 11.012.725.700
6/8/2024 27,50 28,00 +2,34% 27,50 28,31 27,97 27,99 28,00 5.153 10.291.738.800
5/8/2024 27,84 27,36 -2,22% 26,86 28,03 27,49 27,36 27,40 22 15.007.741.800
2/8/2024 28,05 27,98 -0,25% 27,67 28,54 27,98 27,98 28,00 4.048 11.466.577.900
1/8/2024 27,96 28,05 +1,67% 27,96 28,79 28,38 28,05 28,09 6.368 14.236.225.600
31/7/2024 28,42 27,59 -2,06% 27,59 28,45 27,87 27,59 27,62 7.623 14.392.630.400
30/7/2024 28,20 28,17 -0,28% 28,10 28,44 28,25 28,17 28,32 811 8.170.040.100
29/7/2024 28,29 28,25 +0,61% 27,94 28,57 28,20 28,25 28,26 2.766 10.058.178.100
26/7/2024 27,15 28,08 +3,77% 27,13 28,16 27,88 28,06 28,10 6.282 10.900.736.000
25/7/2024 27,50 27,06 -1,60% 26,92 27,50 27,18 27,06 27,10 6.528 13.313.690.200
24/7/2024 27,48 27,50 -1,08% 27,32 27,85 27,61 27,49 27,50 5.036 10.150.511.300
23/7/2024 28,16 27,80 -1,28% 27,47 28,18 27,73 27,78 27,85 4.112 11.497.944.200
22/7/2024 27,94 28,16 +0,21% 27,93 28,54 28,28 28,15 28,23 8.183 5.876.122.800
19/7/2024 28,69 28,10 -0,85% 28,09 28,84 28,36 28,10 28,11 1.051 9.938.036.500
18/7/2024 29,18 28,34 -2,88% 28,06 29,18 28,40 28,34 28,40 4.275 14.218.405.500
17/7/2024 29,75 29,18 -1,08% 29,18 29,80 29,43 29,17 29,25 1.141 10.773.068.100
16/7/2024 29,55 29,50 +0,10% 29,30 30,16 29,64 29,47 29,52 6.638 10.897.938.200
15/7/2024 28,94 29,47 +1,83% 28,73 29,51 29,33 29,63 29,40 2.224 9.206.410.900
12/7/2024 28,56 28,94 +1,01% 28,37 29,19 28,98 28,93 28,98 7.331 15.635.203.100
11/7/2024 28,65 28,65 0,00% 28,50 28,96 28,65 28,64 28,69 4.739 18.928.492.500
10/7/2024 28,81 28,65 +0,21% 28,44 29,10 28,64 28,63 28,68 4.258 9.634.694.900
9/7/2024 27,85 28,59 +2,99% 27,74 28,59 28,16 28,50 28,59 2.315 21.856.253.300
8/7/2024 27,31 27,76 +0,22% 27,21 27,85 27,65 27,69 27,78 7.574 18.010.603.300
5/7/2024 27,92 27,70 -0,07% 27,26 28,08 27,57 27,70 27,76 3.340 9.185.116.600
4/7/2024 27,75 27,72 +0,98% 27,55 28,17 27,86 27,72 27,74 9.621 10.821.088.800
3/7/2024 27,15 27,45 +2,01% 26,89 27,65 27,27 27,44 27,45 4.554 14.773.380.400
2/7/2024 26,70 26,91 +0,79% 26,52 27,10 26,85 26,91 27,00 3.541 15.452.024.300
1/7/2024 26,60 26,70 -1,84% 26,45 27,05 26,77 26,70 26,77 3.149 13.975.431.600
28/6/2024 27,17 27,20 -0,69% 26,72 27,50 27,08 27,20 27,21 7.469 21.266.581.100
27/6/2024 26,47 27,39 +3,79% 26,18 27,39 27,03 27,31 27,40 5.914 14.192.301.200
26/6/2024 25,86 26,39 +1,03% 25,52 26,51 26,19 26,33 26,39 9.803 26.188.617.700
25/6/2024 26,26 26,12 -1,84% 26,12 26,91 26,35 26,12 26,15 2.551 9.905.324.200
24/6/2024 26,61 26,61 +0,99% 26,40 26,93 26,62 26,60 26,62 5.135 9.505.441.500
21/6/2024 25,45 26,35 +2,37% 25,36 26,38 26,15 26,34 26,39 6.136 17.714.013.100
20/6/2024 26,36 25,74 -1,57% 25,65 26,62 25,87 25,73 25,74 7.439 13.509.849.400
19/6/2024 25,94 26,15 -0,19% 25,57 26,22 25,92 26,09 26,17 688 8.034.373.200
18/6/2024 25,57 26,20 +2,58% 25,30 26,50 26,07 26,13 26,20 5.198 31.997.797.600
17/6/2024 26,61 25,54 -5,16% 25,42 26,77 25,83 25,54 25,59 3.344 20.149.399.500
14/6/2024 26,56 26,93 +0,67% 26,35 27,19 26,82 26,90 26,93 1.184 6.380.536.900
13/6/2024 26,83 26,75 -0,11% 26,23 27,05 26,68 26,74 26,79 2.378 10.798.422.600
12/6/2024 27,90 26,78 -1,40% 26,76 28,24 27,17 27,36 26,83 1.641 21.589.487.800
11/6/2024 26,52 27,16 +2,30% 26,40 27,22 26,89 27,09 27,16 137 8.703.140.600
10/6/2024 26,91 26,55 -1,34% 26,43 27,04 26,65 26,55 26,61 9.370 6.243.321.400
7/6/2024 26,98 26,91 -1,68% 26,77 27,37 27,09 27,31 26,91 8.166 15.352.636.500
6/6/2024 26,80 27,37 +1,75% 26,80 27,81 27,41 27,34 27,52 2.853 15.755.101.300
5/6/2024 27,09 26,90 -0,92% 26,56 27,31 26,91 26,90 26,92 7.143 12.059.068.000
4/6/2024 28,17 27,15 -0,59% 27,04 28,29 27,36 27,15 27,17 2.526 18.985.452.000
3/6/2024 27,47 27,31 -0,55% 26,70 27,55 27,25 27,29 27,33 1.011 39.927.490.000
31/5/2024 27,81 27,46 -1,29% 27,20 27,88 27,48 27,38 27,47 2.731 14.387.819.700
29/5/2024 27,64 27,82 -1,28% 27,50 28,37 27,91 27,80 27,83 3.893 11.804.889.000
28/5/2024 28,98 28,18 -1,26% 27,68 29,03 28,03 28,14 28,19 7.554 18.502.152.400
27/5/2024 29,00 28,54 -1,52% 28,26 29,17 28,47 28,50 28,54 9.639 8.393.335.800
24/5/2024 29,10 28,98 -0,75% 28,76 29,40 29,05 28,97 28,98 712 6.651.327.600
23/5/2024 29,14 29,20 +0,27% 28,92 29,48 29,19 29,12 29,20 8.556 17.803.843.800
22/5/2024 29,44 29,12 -6,03% 28,94 29,89 29,41 29,10 29,13 8.306 264.714.452.700
21/5/2024 31,10 30,99 -1,12% 30,88 31,53 31,13 30,98 31,00 363 13.524.084.600
20/5/2024 30,86 31,34 +0,77% 30,77 31,78 31,37 31,30 31,42 6.727 12.250.210.100
17/5/2024 30,73 31,10 +0,94% 30,32 31,36 30,98 31,10 31,15 9.694 25.266.484.500
16/5/2024 31,00 30,81 +0,06% 30,81 31,76 31,21 30,78 30,81 1.947 31.859.055.600
15/5/2024 30,77 30,79 +0,26% 30,40 30,98 30,73 30,77 30,80 4.803 8.519.875.600
14/5/2024 30,80 30,71 -0,23% 30,56 31,30 30,88 30,71 30,80 2.106 16.905.078.400
13/5/2024 30,62 30,78 +0,52% 30,14 30,98 30,57 30,77 30,79 1.554 18.690.629.400
10/5/2024 30,20 30,62 +1,16% 30,03 30,93 30,65 30,62 30,67 846 24.009.564.400
9/5/2024 29,47 30,27 +2,54% 29,23 31,00 30,33 30,27 30,30 8.664 32.197.831.800
8/5/2024 29,60 29,52 -0,77% 29,13 29,92 29,53 29,41 29,52 1.167 18.703.179.200
7/5/2024 28,34 29,75 +9,33% 28,12 29,95 29,48 29,74 29,75 683 66.765.910.400
6/5/2024 26,60 27,21 +1,45% 26,59 27,45 27,25 27,20 27,22 5.328 16.811.898.600
3/5/2024 27,10 26,82 +1,32% 26,63 27,15 26,92 26,82 26,83 9.533 20.721.782.500
2/5/2024 26,35 26,47 +1,81% 26,17 26,65 26,47 26,44 26,49 8.416 13.921.742.600
30/4/2024 26,20 26,00 -1,74% 26,00 26,52 26,17 25,98 26,00 5.958 16.623.397.500
29/4/2024 26,80 26,46 +2,36% 26,35 27,02 26,63 26,45 26,46 926 20.864.890.700
26/4/2024 25,09 25,85 +3,61% 25,08 26,16 25,84 25,83 25,87 3.881 16.434.344.800
25/4/2024 24,22 24,95 +2,38% 24,03 25,00 24,77 24,94 24,95 9.200 10.177.665.500
24/4/2024 24,40 24,37 -0,93% 24,28 24,79 24,48 24,37 24,49 2.078 8.936.071.700
23/4/2024 24,51 24,60 -0,85% 24,40 25,04 24,70 24,60 24,79 2.710 10.241.183.000
22/4/2024 24,40 24,81 +1,47% 24,38 25,00 24,81 24,74 24,81 4.424 8.529.350.300
19/4/2024 23,97 24,45 +4,85% 23,79 24,78 24,42 24,44 24,47 9.844 21.674.806.800
18/4/2024 23,37 23,32 -0,21% 23,02 23,53 23,29 23,31 23,37 7.014 12.870.410.100
17/4/2024 23,58 23,37 -0,60% 23,07 23,94 23,42 23,36 23,39 6.970 13.659.862.500
16/4/2024 23,83 23,51 -1,92% 23,36 23,90 23,62 23,50 23,60 9.539 14.845.570.300
15/4/2024 24,30 23,97 -2,32% 23,84 24,30 24,09 23,96 24,00 8.800 18.174.539.000
12/4/2024 24,24 24,54 -0,04% 24,08 24,80 24,54 24,51 24,59 2.198 13.686.886.400
11/4/2024 24,71 24,55 -0,65% 24,16 24,73 24,52 24,53 24,55 1.704 16.750.480.100
10/4/2024 25,23 24,71 -2,83% 24,56 25,25 24,85 24,71 24,72 4.004 18.673.750.900
9/4/2024 25,11 25,43 +1,31% 25,11 25,80 25,46 25,35 25,45 9.263 7.953.304.800
8/4/2024 25,12 25,10 -0,59% 24,92 25,48 25,11 25,08 25,15 1.588 10.927.515.200
5/4/2024 26,15 25,25 -3,18% 25,25 26,28 25,54 25,24 25,27 1.598 11.450.476.200
4/4/2024 25,77 26,08 +1,95% 25,67 26,92 26,27 26,07 26,11 1.176 19.390.031.200
3/4/2024 25,09 25,58 +1,95% 24,45 25,73 25,01 25,57 25,58 8.396 20.695.653.200
2/4/2024 25,22 25,09 -0,75% 24,90 25,33 25,11 25,09 25,10 9.329 7.159.572.600
1/4/2024 25,31 25,28 -0,12% 24,90 25,34 25,13 25,11 25,28 1.137 8.672.942.200
28/3/2024 25,74 25,31 -1,48% 25,00 25,74 25,25 25,28 25,32 3.522 12.527.406.900
27/3/2024 24,45 25,69 -0,39% 23,94 25,78 25,10 25,68 25,69 9.583 51.863.808.600
26/3/2024 26,46 25,79 -3,12% 25,79 26,52 26,08 25,78 25,80 1.647 18.512.660.800
25/3/2024 26,06 26,62 +0,83% 26,04 26,72 26,41 26,61 26,62 7.276 7.076.422.800
22/3/2024 26,90 26,40 -2,83% 26,24 27,20 26,55 26,40 26,41 9.775 7.678.748.900
21/3/2024 26,89 27,17 +0,93% 26,60 27,36 27,07 27,11 27,17 7.992 8.097.628.500
20/3/2024 26,32 26,92 +2,91% 25,85 27,15 26,69 26,92 26,94 9.820 7.399.035.000
19/3/2024 26,01 26,16 +0,27% 25,77 26,39 26,14 26,15 26,16 8.360 5.736.409.800
18/3/2024 25,41 26,09 +3,45% 25,31 26,18 25,93 26,07 26,10 681 21.611.506.900
15/3/2024 25,49 25,22 -0,98% 25,17 25,59 25,28 25,21 25,30 9.287 10.436.596.900
14/3/2024 25,17 25,47 +0,39% 25,08 25,56 25,39 25,42 25,49 7.661 5.977.224.000
13/3/2024 25,14 25,37 +0,67% 24,99 25,52 25,33 25,33 25,39 8.373 11.880.985.600
12/3/2024 25,35 25,20 -0,16% 24,98 25,72 25,19 25,17 25,20 5.109 21.148.297.100
11/3/2024 24,84 25,24 +0,60% 24,77 25,34 25,17 25,24 25,30 6.966 4.766.649.900
8/3/2024 24,12 25,09 +2,03% 24,02 25,46 24,79 0,00 0,00 6.264 14.489.493.300
7/3/2024 24,79 24,59 -1,40% 24,46 25,05 24,62 24,56 24,60 7.942 5.674.811.200
6/3/2024 24,72 24,94 +1,30% 24,61 25,14 24,76 24,81 24,94 6.322 17.763.666.600
5/3/2024 24,77 24,62 -0,40% 24,47 25,09 24,75 24,60 24,63 8.052 6.397.648.100
4/3/2024 25,43 24,72 -2,79% 24,66 25,46 24,86 24,71 24,74 8.945 7.947.200.000
1/3/2024 25,38 25,43 +0,43% 25,10 25,60 25,41 25,40 25,43 6.989 12.573.140.500
29/2/2024 25,09 25,32 +0,16% 24,84 25,42 25,19 25,32 25,33 9.651 13.374.161.400
28/2/2024 26,09 25,28 -2,88% 25,16 26,09 25,38 25,28 25,29 2.191 11.278.679.400
27/2/2024 25,24 26,03 +4,12% 25,21 26,13 25,87 26,03 26,09 8.555 13.272.376.500
26/2/2024 24,34 25,00 -0,40% 24,28 25,00 24,76 25,00 25,02 9.308 17.679.912.600
23/2/2024 25,63 25,10 -1,76% 24,92 25,64 25,08 0,00 0,00 7.340 16.670.872.800
22/2/2024 25,78 25,55 -0,04% 25,46 26,05 25,69 25,55 25,56 5.432 9.231.139.600
21/2/2024 25,89 25,56 -1,05% 25,14 25,89 25,43 25,44 25,57 9.043 14.828.760.000
20/2/2024 25,20 25,83 +2,01% 25,06 26,15 25,81 25,72 25,85 840 12.456.882.600
19/2/2024 26,38 25,32 -4,16% 25,22 26,46 25,55 25,32 25,35 658 11.412.479.400
16/2/2024 26,60 26,42 -0,45% 25,62 26,82 26,14 26,42 26,48 1.140 9.021.674.200
15/2/2024 26,50 26,54 +0,72% 26,11 26,99 26,55 26,54 26,56 897 9.256.816.200
14/2/2024 27,40 26,35 -5,22% 26,19 27,67 26,61 26,35 26,38 1.016 16.566.674.700
9/2/2024 27,54 27,80 +1,05% 27,40 28,15 27,82 0,00 0,00 1.150 10.752.047.000
8/2/2024 27,77 27,51 -1,68% 27,32 27,88 27,57 27,50 27,56 686 12.810.039.200
7/2/2024 27,75 27,98 +0,65% 27,48 28,20 27,85 27,98 27,99 8.895 5.892.639.500
6/2/2024 26,78 27,80 +3,69% 26,69 28,00 27,42 27,79 27,80 8.041 11.978.195.600
5/2/2024 26,66 26,81 +0,52% 26,45 27,13 26,76 26,77 26,84 7.745 7.856.804.500
2/2/2024 26,61 26,67 -0,34% 26,39 27,03 26,63 26,67 26,81 3.697 9.167.377.700
1/2/2024 26,81 26,76 -1,44% 26,27 27,04 26,66 26,76 26,77 853 8.587.497.500
31/1/2024 26,63 27,15 +2,26% 26,48 27,67 27,26 27,14 27,15 343 8.476.404.300
30/1/2024 26,98 26,55 -2,14% 26,30 27,09 26,52 26,50 26,55 9.602 7.187.131.100
29/1/2024 27,27 27,13 -1,56% 26,81 27,68 27,12 27,13 27,14 6.740 4.919.448.700
26/1/2024 27,30 27,56 +1,44% 26,90 27,91 27,42 27,56 27,59 8.311 7.162.735.200
25/1/2024 27,35 27,17 -0,77% 26,97 27,85 27,37 27,16 27,17 9.543 8.047.679.500
24/1/2024 27,40 27,38 +0,92% 27,24 27,95 27,57 27,34 27,40 5.234 11.382.840.600
23/1/2024 26,70 27,13 +2,49% 26,57 27,24 27,03 27,03 27,15 8.867 6.658.490.100
22/1/2024 26,78 26,47 -0,68% 26,14 26,87 26,46 26,45 26,51 8.673 5.447.748.300
19/1/2024 26,85 26,65 -0,49% 26,37 26,97 26,61 26,63 26,94 2.057 8.115.772.700
18/1/2024 26,96 26,78 -0,56% 26,68 27,16 26,87 26,77 26,88 1.046 8.891.904.100
17/1/2024 27,42 26,93 -1,82% 26,81 27,60 27,01 26,92 26,98 9.902 9.157.347.900
16/1/2024 28,04 27,43 -3,25% 27,21 28,44 27,68 27,43 27,46 8.429 15.753.772.300
15/1/2024 28,04 28,35 +0,39% 28,04 28,74 28,41 28,34 28,37 5.152 3.362.830.500
12/1/2024 27,99 28,24 +0,68% 27,99 28,99 28,51 28,23 28,24 8.489 10.397.404.100
11/1/2024 28,42 28,05 -1,34% 27,62 28,59 28,05 28,03 28,05 1.464 8.574.637.500
10/1/2024 28,61 28,43 -0,35% 28,35 29,15 28,76 28,42 28,56 2.446 15.133.474.400
9/1/2024 28,73 28,53 -1,21% 27,99 28,77 28,47 28,50 28,54 3.158 17.643.096.800
8/1/2024 28,00 28,88 +3,14% 27,86 29,18 28,80 28,88 28,99 1.250 13.880.784.600
5/1/2024 27,20 28,00 +2,79% 27,12 28,51 28,06 27,99 28,03 2.169 10.691.190.500
4/1/2024 27,37 27,24 -0,91% 26,91 27,51 27,15 27,24 27,25 7.054 6.646.536.700
3/1/2024 27,61 27,49 -0,90% 27,26 27,90 27,53 27,47 27,49 8.697 10.719.731.900
2/1/2024 28,11 27,74 -3,55% 27,58 28,36 27,80 27,73 27,76 4.625 13.560.946.000
28/12/2023 28,74 28,76 -0,31% 28,63 28,98 28,77 28,76 28,77 9.891 9.471.304.600
27/12/2023 28,22 28,85 +1,94% 28,11 28,95 28,80 28,85 28,86 8.913 8.679.444.100
26/12/2023 28,19 28,30 +0,39% 28,10 28,50 28,26 28,30 28,32 5.003 4.056.800.600
22/12/2023 27,95 28,19 +1,00% 27,67 28,25 28,04 28,19 28,20 2.058 10.251.891.600
21/12/2023 27,82 27,91 +1,34% 27,66 28,26 27,98 27,90 27,91 9.065 6.192.514.000
20/12/2023 28,28 27,54 -2,38% 27,19 28,35 27,72 27,53 27,55 824 10.180.034.400
19/12/2023 28,62 28,21 -1,16% 27,99 28,86 28,32 28,20 28,25 8.002 14.920.445.700
18/12/2023 28,22 28,54 +1,82% 27,62 28,58 28,32 28,51 28,55 5.337 10.261.436.800
15/12/2023 28,50 28,03 -1,65% 27,80 29,00 28,29 28,00 28,04 4.481 16.339.812.100
14/12/2023 28,70 28,50 +0,78% 28,18 29,38 28,73 28,49 28,51 8.838 17.924.856.100
13/12/2023 26,66 28,28 +5,76% 26,44 28,65 27,65 28,25 28,28 737 23.904.950.700
12/12/2023 26,18 26,74 +1,83% 26,18 26,81 26,56 26,67 26,76 8.297 9.285.252.400
11/12/2023 26,14 26,26 -0,91% 25,88 26,73 26,34 26,26 26,32 9.938 14.731.956.300
8/12/2023 25,99 26,50 +0,76% 25,32 26,64 26,20 26,49 26,50 9.664 22.739.378.700
7/12/2023 26,77 26,30 -1,39% 26,10 26,77 26,27 26,30 26,34 1.697 14.782.648.500
6/12/2023 27,07 26,67 -0,74% 26,22 27,11 26,53 26,63 26,70 6.964 14.697.533.400
5/12/2023 26,65 26,87 +0,75% 26,59 27,24 26,95 26,72 26,87 4.188 11.703.523.700
4/12/2023 26,83 26,67 -1,73% 26,40 27,06 26,71 26,66 26,68 4.459 11.818.967.900
1/12/2023 26,47 27,14 +2,03% 26,06 27,64 26,79 27,14 27,16 9.079 26.052.244.600
30/11/2023 26,18 26,60 +1,99% 25,50 26,71 26,28 26,58 26,72 2.543 16.184.355.700
29/11/2023 26,82 26,08 -1,73% 25,91 26,93 26,40 26,06 26,08 2.171 14.009.360.500
28/11/2023 26,24 26,54 +1,03% 26,03 26,97 26,64 26,54 26,56 857 11.218.763.700
27/11/2023 25,73 26,27 +1,94% 25,60 26,39 26,11 26,22 26,28 1.784 9.063.867.800
24/11/2023 25,87 25,77 -1,30% 25,59 26,11 25,79 25,75 25,83 9.990 10.634.661.000
23/11/2023 25,98 26,11 +0,97% 25,81 26,51 26,23 26,10 26,12 6.422 5.295.320.400
22/11/2023 25,87 25,86 +0,94% 25,69 26,82 26,18 25,79 25,87 4.513 10.298.192.900
21/11/2023 25,99 25,62 -1,42% 25,31 25,99 25,62 25,62 25,78 9.322 8.785.236.900
20/11/2023 25,21 25,99 +3,09% 25,10 26,09 25,88 25,91 25,99 4.088 10.396.485.500
17/11/2023 25,95 25,21 -2,63% 25,21 26,43 25,51 25,20 25,27 5.385 11.398.883.600
16/11/2023 25,50 25,89 +2,21% 25,34 26,09 25,79 25,88 25,89 2.281 13.601.127.200
14/11/2023 24,30 25,33 +4,97% 24,23 25,85 25,36 25,30 25,33 7.954 22.836.654.800
13/11/2023 24,66 24,13 -2,03% 23,77 24,84 24,24 24,13 24,25 2.205 14.385.027.300
10/11/2023 24,06 24,63 +2,88% 23,92 24,75 24,45 24,63 24,65 3.468 9.443.745.900
9/11/2023 25,02 23,94 -3,47% 23,83 25,09 24,25 23,92 23,97 7.057 12.444.784.300
8/11/2023 24,20 24,80 +0,69% 23,55 25,01 24,46 24,80 24,84 6.300 26.511.711.100
7/11/2023 23,51 24,63 +4,81% 23,40 24,86 24,44 24,63 24,64 3.952 17.283.960.500
6/11/2023 24,38 23,50 -3,92% 23,46 24,42 23,69 23,50 23,51 5.521 11.494.117.400
3/11/2023 23,78 24,46 +6,49% 23,64 24,96 24,43 24,40 24,50 6.805 32.600.635.800
1/11/2023 21,65 22,97 +6,24% 21,65 23,22 22,72 22,96 22,98 1.343 20.589.193.400
31/10/2023 21,80 21,62 -0,69% 21,39 22,28 21,82 21,62 21,64 8.136 9.362.752.900
30/10/2023 22,23 21,77 -1,72% 21,77 22,48 22,05 21,77 21,82 2.641 9.169.960.200
27/10/2023 22,76 22,15 -3,23% 21,86 22,92 22,30 22,14 22,16 3.544 15.835.215.300
26/10/2023 22,48 22,89 +2,69% 22,11 22,95 22,57 22,83 22,89 6.683 14.386.171.800
25/10/2023 23,50 22,29 -5,35% 22,16 23,54 22,57 22,28 22,30 5.319 11.659.205.300
24/10/2023 24,10 23,55 -1,51% 23,31 24,16 23,61 23,54 23,61 2.116 12.161.308.000
23/10/2023 23,24 23,91 +2,31% 23,11 24,14 23,87 23,91 23,94 9.497 11.227.678.300
20/10/2023 22,79 23,37 +1,17% 22,79 23,70 23,31 23,35 23,45 5.286 15.483.962.500
19/10/2023 22,56 23,10 +2,03% 22,45 23,29 22,91 23,10 23,12 3.181 28.052.235.600
18/10/2023 22,80 22,64 -1,69% 22,46 23,10 22,74 22,59 22,64 4.627 16.627.312.800
17/10/2023 22,75 23,03 -1,16% 22,63 23,58 23,18 23,03 23,05 2.446 34.647.369.900
16/10/2023 22,86 23,30 +1,92% 22,52 23,55 22,95 23,29 23,30 9.558 65.160.997.000
13/10/2023 24,16 22,86 -5,96% 22,78 24,16 23,05 22,85 22,87 5.032 30.949.357.100
11/10/2023 25,15 24,31 -3,34% 24,14 25,46 24,55 24,31 24,33 2.909 25.594.730.500
10/10/2023 24,58 25,15 +2,65% 24,50 25,67 25,24 25,15 25,16 5.939 19.527.304.200
9/10/2023 24,00 24,50 +1,07% 23,50 24,60 24,09 24,49 24,51 2.071 11.131.001.600
6/10/2023 23,73 24,24 -0,12% 23,07 24,65 24,01 24,24 24,34 3.730 33.961.498.300
5/10/2023 24,44 24,27 -1,10% 24,00 24,85 24,37 24,27 24,32 7.357 14.818.623.700
4/10/2023 24,21 24,54 +1,36% 24,09 24,84 24,57 24,53 24,60 5.086 11.537.985.100
3/10/2023 24,62 24,21 -2,73% 23,98 24,79 24,23 24,21 24,23 6.052 11.548.156.100
2/10/2023 25,27 24,89 -2,05% 24,65 25,45 24,88 24,88 24,95 2.792 10.943.240.600
29/9/2023 25,44 25,41 +1,88% 24,93 25,62 25,29 25,41 25,42 4.949 18.017.929.400
28/9/2023 24,84 24,94 +0,08% 24,46 25,12 24,82 24,89 24,95 4.068 23.535.195.700
27/9/2023 25,50 24,92 -2,47% 24,47 25,93 24,94 24,90 24,92 6.499 17.054.906.800
26/9/2023 26,15 25,55 -3,04% 25,37 26,23 25,70 25,50 25,55 5.722 17.788.572.900
25/9/2023 26,39 26,35 -0,26% 26,16 26,48 26,34 26,35 26,39 5.997 7.078.612.900
22/9/2023 26,58 26,42 -0,30% 26,03 26,98 26,50 26,42 26,45 33 23.979.428.200
21/9/2023 26,70 26,50 -3,60% 26,37 27,08 26,59 26,47 26,50 1.059 40.489.690.300
20/9/2023 27,85 27,49 -1,12% 27,26 28,23 27,72 27,45 27,50 669 10.784.309.800
19/9/2023 28,29 27,80 -2,01% 27,51 28,29 27,82 27,77 27,80 3.399 16.308.676.900
18/9/2023 28,90 28,37 -1,42% 28,28 29,01 28,58 28,37 28,46 668 9.046.564.800
15/9/2023 28,50 28,78 +0,49% 28,18 29,00 28,60 28,76 28,80 4.930 23.077.640.900
14/9/2023 29,43 28,64 -2,49% 28,51 29,68 28,81 28,64 28,65 2.541 14.027.165.800
13/9/2023 29,00 29,37 +1,00% 28,76 29,92 29,38 29,33 29,50 7.270 20.034.038.900
12/9/2023 29,42 29,08 -1,02% 29,03 30,18 29,69 29,08 29,09 1.930 25.623.738.000
11/9/2023 28,00 29,38 +4,00% 28,00 29,44 29,05 29,37 29,39 7.302 16.755.074.800

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.