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.

RDOR3F - REDE D OR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 27,00 27,47 +2,46% 26,80 27,47 27,27 27,03 27,47 604 14.762.204
20/1/2025 26,42 26,81 +0,11% 26,40 27,25 26,86 26,81 27,03 573 17.335.201
17/1/2025 26,69 26,78 -0,33% 26,24 26,78 26,52 26,44 26,78 499 15.454.990
16/1/2025 27,04 26,87 -1,54% 26,46 27,27 26,74 26,56 26,87 424 17.312.103
15/1/2025 26,00 27,29 +4,68% 26,00 27,40 26,99 27,06 27,29 566 20.437.006
14/1/2025 26,11 26,07 +0,73% 25,66 26,35 26,02 26,07 26,29 421 19.122.722
13/1/2025 26,13 25,88 -0,84% 25,66 26,27 25,92 25,88 26,10 619 17.706.371
10/1/2025 26,40 26,10 -0,95% 25,80 26,50 26,09 26,10 26,17 280 13.841.259
9/1/2025 26,37 26,35 +0,15% 26,11 26,72 26,43 26,35 26,55 383 15.925.565
8/1/2025 26,20 26,31 -1,61% 25,90 26,60 26,22 26,31 26,49 390 19.670.476
7/1/2025 25,98 26,74 +2,85% 25,98 26,84 26,54 26,38 26,74 440 20.951.400
6/1/2025 25,48 26,00 +3,09% 25,16 26,00 25,75 25,92 26,00 738 24.574.507
3/1/2025 25,26 25,22 +2,94% 24,90 25,59 25,14 24,91 25,22 451 18.826.660
2/1/2025 25,20 24,50 -3,47% 24,50 25,42 25,04 24,50 24,67 602 21.884.689
30/12/2024 25,16 25,38 +0,87% 24,88 25,75 25,29 25,38 25,75 513 20.541.573
27/12/2024 25,70 25,16 -2,44% 25,02 25,95 25,32 25,15 25,35 516 17.526.739
26/12/2024 26,16 25,79 -1,94% 25,55 26,49 25,77 25,55 25,79 690 19.807.631
23/12/2024 27,00 26,30 -2,63% 26,13 27,00 26,42 26,13 26,30 504 19.657.166
20/12/2024 26,01 27,01 +1,73% 26,01 27,15 26,79 26,99 27,12 419 24.018.086
19/12/2024 25,80 26,55 +2,00% 25,79 26,61 26,32 26,27 26,55 863 22.595.157
18/12/2024 26,65 26,03 -2,80% 26,01 27,06 26,44 26,03 26,32 546 25.395.466
17/12/2024 26,81 26,78 +0,19% 25,56 26,81 26,22 26,46 26,78 785 31.563.678
16/12/2024 26,85 26,73 +0,34% 26,73 27,44 27,11 26,70 26,73 734 24.619.486
13/12/2024 27,10 26,64 -2,84% 26,64 27,53 27,17 26,64 26,83 528 24.937.071
12/12/2024 27,67 27,42 -1,86% 27,35 28,06 27,59 27,40 27,73 645 21.530.543
11/12/2024 27,65 27,94 +0,32% 27,51 28,65 27,88 27,94 28,22 599 26.535.273
10/12/2024 27,12 27,85 +1,64% 27,12 27,85 27,63 27,56 27,85 357 19.054.752
9/12/2024 27,55 27,40 -0,07% 26,97 27,75 27,33 26,96 27,40 750 24.427.622
6/12/2024 27,23 27,42 +0,44% 27,05 27,62 27,34 27,14 27,42 498 20.853.687
5/12/2024 27,58 27,30 +1,52% 26,72 27,58 27,21 27,07 27,30 1.006 29.352.766
4/12/2024 26,39 26,89 +1,89% 26,23 26,92 26,73 26,65 26,90 648 25.823.792
3/12/2024 27,02 26,39 -2,98% 26,39 27,20 26,60 26,39 26,70 797 36.756.390
2/12/2024 26,89 27,20 -0,69% 26,53 27,33 26,98 26,86 27,20 690 31.986.454
29/11/2024 27,34 27,39 -0,36% 26,22 27,39 26,90 26,75 27,39 917 34.872.559
28/11/2024 28,04 27,49 -2,52% 27,12 28,04 27,52 27,30 27,49 1.070 31.032.470
27/11/2024 29,73 28,20 -5,02% 28,02 29,73 28,48 28,20 28,29 988 27.557.807
26/11/2024 29,60 29,69 +0,64% 29,13 29,72 29,49 29,32 29,69 833 25.693.573
25/11/2024 28,82 29,50 +1,37% 28,82 29,50 29,33 29,12 29,50 543 30.239.582
22/11/2024 28,27 29,10 +3,56% 28,27 29,13 28,83 28,88 29,10 526 19.342.914
21/11/2024 28,61 28,10 -2,12% 28,09 28,71 28,32 28,10 28,48 611 29.110.826
19/11/2024 29,60 28,71 -3,37% 28,60 29,60 28,91 28,70 28,96 718 21.002.474
18/11/2024 29,20 29,71 -0,13% 28,54 29,72 29,14 29,10 29,71 537 26.257.328
14/11/2024 29,50 29,75 +1,02% 28,93 30,24 29,72 29,47 29,75 513 31.519.172
13/11/2024 28,98 29,45 +1,73% 28,48 29,47 29,03 29,21 29,45 487 23.266.250
12/11/2024 28,41 28,95 +1,47% 28,37 28,97 28,80 28,72 28,95 487 19.898.326
11/11/2024 28,38 28,53 -1,21% 28,38 28,79 28,57 28,53 28,78 343 18.170.570
8/11/2024 28,54 28,88 -0,17% 28,30 28,98 28,66 28,58 28,88 341 18.944.841
7/11/2024 29,52 28,93 -1,06% 28,68 29,66 29,10 28,93 29,49 509 20.780.895
6/11/2024 29,26 29,24 -0,88% 28,88 29,60 29,23 29,24 29,60 370 18.318.859
5/11/2024 29,11 29,50 0,00% 28,93 29,69 29,39 29,50 29,75 309 18.905.419
4/11/2024 28,92 29,50 +2,79% 28,80 29,74 29,34 29,10 29,50 484 26.400.472
1/11/2024 29,21 28,70 -2,84% 28,56 29,33 28,86 28,70 28,87 788 24.965.072
31/10/2024 29,62 29,54 -0,07% 29,34 29,76 29,55 29,45 29,54 655 20.366.172
30/10/2024 30,37 29,56 -2,12% 29,14 30,37 29,59 29,56 29,76 515 23.611.026
29/10/2024 29,89 30,20 +0,67% 29,86 30,60 30,24 30,00 30,20 440 23.159.973
28/10/2024 29,00 30,00 +3,27% 29,00 30,23 29,95 30,00 30,11 398 21.461.738
25/10/2024 29,95 29,05 -3,39% 29,05 30,00 29,35 29,05 29,32 526 17.806.270
24/10/2024 29,11 30,07 +2,35% 29,10 30,07 29,69 29,89 30,07 256 14.864.247
23/10/2024 29,36 29,38 -1,21% 29,19 29,74 29,40 29,38 29,43 338 16.439.322
22/10/2024 29,69 29,74 +0,41% 28,89 29,82 29,44 29,74 29,85 502 21.618.654
21/10/2024 30,00 29,62 -0,77% 29,20 30,01 29,50 29,62 29,72 947 27.965.377
18/10/2024 29,96 29,85 -0,80% 29,61 30,44 29,87 29,85 29,99 400 21.766.867
17/10/2024 30,52 30,09 -1,73% 29,57 30,52 29,90 30,09 30,19 504 23.233.772
16/10/2024 30,58 30,62 +2,20% 29,81 30,72 30,33 30,41 30,62 514 24.642.404
15/10/2024 30,20 29,96 -0,13% 29,82 30,34 30,05 29,96 30,05 565 18.365.592
14/10/2024 29,81 30,00 +0,37% 29,60 30,24 29,92 30,00 30,23 609 22.192.410
11/10/2024 30,24 29,89 -0,96% 29,52 30,24 29,75 29,89 30,00 443 17.805.021
10/10/2024 30,11 30,18 +0,60% 29,62 30,21 30,00 30,18 30,20 510 22.970.696
9/10/2024 30,59 30,00 -1,80% 29,78 30,59 29,98 30,00 30,06 477 22.652.231
8/10/2024 30,00 30,55 +0,16% 30,00 30,71 30,47 30,35 30,55 330 20.188.339
7/10/2024 30,56 30,50 -0,49% 30,02 30,81 30,39 30,20 30,50 526 23.737.154
4/10/2024 30,15 30,65 +1,06% 29,80 30,87 30,56 30,65 30,69 455 22.396.344
3/10/2024 29,97 30,33 -0,10% 29,83 30,56 30,22 30,30 30,33 589 20.074.329
2/10/2024 30,49 30,36 -0,07% 30,05 31,20 30,51 30,20 30,36 477 26.965.540
1/10/2024 30,15 30,38 -2,19% 30,15 31,18 30,67 30,29 30,38 918 40.425.221
30/9/2024 31,78 31,06 -1,68% 30,90 31,78 31,07 30,95 31,06 488 22.165.614
26/9/2024 32,10 31,59 -0,85% 31,23 32,18 31,68 31,28 31,59 377 23.433.831
25/9/2024 32,29 31,86 -1,06% 31,52 32,49 31,81 31,73 31,86 397 22.449.724
24/9/2024 31,81 32,20 +1,35% 31,40 32,20 31,91 31,93 32,20 597 25.682.870
23/9/2024 32,12 31,77 -1,64% 31,40 32,53 31,82 31,70 31,77 559 24.983.082
20/9/2024 33,04 32,30 -3,18% 32,26 33,63 32,67 32,30 32,46 525 28.560.667
19/9/2024 34,81 33,36 -3,19% 33,20 34,81 33,72 33,36 33,41 473 27.808.700
18/9/2024 33,54 34,46 +1,50% 33,38 34,92 34,24 34,12 34,46 436 29.099.565
17/9/2024 33,99 33,95 -2,16% 33,81 34,60 34,06 33,90 33,95 408 27.266.060
16/9/2024 34,60 34,70 +0,55% 34,31 35,04 34,68 34,32 34,70 532 29.735.122
13/9/2024 34,00 34,51 +2,83% 33,92 35,07 34,57 34,51 34,52 694 43.021.052
12/9/2024 33,63 33,56 +0,06% 33,20 34,00 33,63 33,56 33,98 705 26.534.710
11/9/2024 33,50 33,54 -0,12% 33,27 33,76 33,53 33,40 33,54 442 25.785.203
10/9/2024 33,42 33,58 +0,90% 33,19 33,60 33,41 33,53 33,58 531 24.734.672
9/9/2024 33,21 33,28 +0,24% 33,16 33,65 33,43 33,28 33,60 520 28.776.807
6/9/2024 33,17 33,20 -0,81% 32,91 33,52 33,19 33,10 33,20 507 30.214.602
5/9/2024 33,38 33,47 +0,42% 33,17 33,73 33,42 33,19 33,47 407 25.037.539
4/9/2024 32,50 33,33 +1,96% 32,40 33,65 33,30 33,22 33,33 688 37.531.455
3/9/2024 31,67 32,69 +2,22% 31,66 32,69 32,31 32,23 32,69 555 33.185.684
2/9/2024 31,57 31,98 +0,60% 31,31 31,98 31,66 31,59 31,98 458 28.458.006
30/8/2024 32,00 31,79 -2,15% 31,60 32,45 31,92 31,78 31,79 692 34.974.045
29/8/2024 32,56 32,49 -1,52% 32,27 33,00 32,54 32,32 32,49 452 25.882.700
28/8/2024 32,72 32,99 +0,86% 32,29 33,02 32,72 32,83 32,99 770 30.909.944
27/8/2024 33,41 32,71 -1,86% 32,71 33,75 33,21 32,71 33,02 569 24.154.809
26/8/2024 33,37 33,33 -0,63% 33,32 33,84 33,51 33,30 33,33 521 33.371.730
23/8/2024 32,60 33,54 +3,94% 32,44 33,75 33,42 33,54 33,55 682 35.441.959
22/8/2024 33,48 32,27 -3,67% 32,20 33,75 32,69 32,27 32,43 691 36.679.400
21/8/2024 33,00 33,50 +1,52% 32,67 33,69 33,28 33,42 33,50 815 47.187.047
20/8/2024 32,33 33,00 +3,13% 31,79 33,09 32,56 32,90 33,00 1.026 53.191.793
19/8/2024 31,60 32,00 +1,27% 31,60 32,35 31,98 32,00 32,20 722 36.560.635
16/8/2024 31,63 31,60 +0,70% 31,33 32,31 31,84 31,55 31,60 717 41.025.863
15/8/2024 30,55 31,38 +1,82% 30,55 31,97 31,53 31,37 31,58 780 36.048.912
14/8/2024 31,00 30,82 +4,19% 30,50 32,30 31,17 30,82 30,89 993 66.130.642
13/8/2024 29,50 29,58 +1,82% 29,37 30,24 29,98 29,58 29,83 522 30.662.853
12/8/2024 29,83 29,05 -2,19% 29,05 30,29 29,79 29,05 29,70 660 32.410.627
9/8/2024 29,38 29,70 +1,26% 29,30 29,82 29,58 29,64 29,70 547 22.955.071
8/8/2024 29,07 29,33 +1,52% 28,70 29,60 29,29 29,33 29,35 441 24.654.176
7/8/2024 27,99 28,89 +3,55% 27,75 29,08 28,77 28,89 28,97 661 29.025.416
6/8/2024 27,37 27,90 +2,20% 27,37 28,29 27,91 27,90 28,17 557 24.164.748
5/8/2024 27,45 27,30 -2,50% 26,87 28,00 27,42 27,30 27,67 559 31.993.280
2/8/2024 28,05 28,00 -0,78% 27,69 28,54 28,00 28,00 28,07 386 24.441.367
1/8/2024 27,59 28,22 +1,95% 27,59 28,80 28,33 28,01 28,22 744 40.545.139
31/7/2024 28,22 27,68 -1,84% 27,65 28,45 27,98 27,65 27,68 385 21.131.588
30/7/2024 28,30 28,20 -0,35% 28,14 28,41 28,26 28,20 28,38 344 20.102.096
29/7/2024 28,20 28,30 +1,07% 27,94 28,55 28,19 28,30 28,31 341 23.776.323
26/7/2024 27,06 28,00 +3,63% 27,06 28,14 27,86 28,00 28,03 385 23.377.224
25/7/2024 27,11 27,02 -1,39% 26,93 27,44 27,18 27,02 27,27 451 22.415.994
24/7/2024 27,70 27,40 -0,90% 27,33 27,84 27,60 27,40 27,64 380 19.630.115
23/7/2024 28,16 27,65 -2,12% 27,49 28,16 27,72 27,65 27,98 500 21.401.902
22/7/2024 28,10 28,25 +1,04% 27,96 28,53 28,30 28,25 28,28 354 19.012.873
19/7/2024 28,10 27,96 -0,92% 27,96 28,85 28,40 27,96 28,28 850 21.835.760
18/7/2024 29,18 28,22 -2,82% 28,09 29,18 28,46 28,22 28,32 561 27.605.802
17/7/2024 29,48 29,04 -1,56% 29,04 29,77 29,44 29,04 29,33 452 24.179.575
16/7/2024 29,50 29,50 +0,96% 29,30 30,15 29,68 29,50 29,65 602 36.368.314
15/7/2024 29,00 29,22 +0,90% 28,73 29,49 29,22 29,22 29,50 615 26.246.047
12/7/2024 28,72 28,96 +1,05% 28,28 29,18 28,93 28,96 29,17 503 26.624.811
11/7/2024 28,55 28,66 -0,42% 28,52 28,97 28,65 28,62 28,66 618 28.970.270
10/7/2024 28,65 28,78 +0,88% 28,43 29,07 28,68 28,64 28,78 573 26.529.196
9/7/2024 27,78 28,53 +3,48% 27,76 28,62 28,16 28,41 28,53 567 23.414.274
8/7/2024 27,61 27,57 -0,86% 27,17 27,85 27,60 27,57 27,83 357 18.690.503
5/7/2024 27,72 27,81 +0,25% 27,30 28,05 27,62 27,64 27,81 355 17.991.255
4/7/2024 27,65 27,74 +0,54% 27,55 28,12 27,88 27,61 27,74 873 29.672.123
3/7/2024 26,86 27,59 +3,02% 26,86 27,64 27,35 27,55 27,59 945 35.165.374
2/7/2024 26,71 26,78 -0,48% 26,51 27,08 26,83 26,78 26,99 596 26.114.836
1/7/2024 27,08 26,91 -1,07% 26,40 27,08 26,80 26,73 26,91 463 23.176.788
28/6/2024 27,40 27,20 -0,11% 26,74 27,49 27,05 27,20 27,36 398 19.896.097
27/6/2024 26,50 27,23 +3,14% 26,16 27,37 26,98 27,20 27,23 388 20.102.214
26/6/2024 26,00 26,40 +1,54% 25,54 26,50 26,12 26,12 26,40 355 17.915.521
25/6/2024 26,41 26,00 -2,48% 26,00 26,81 26,29 26,00 26,30 359 14.806.994
24/6/2024 26,30 26,66 +1,25% 26,11 26,88 26,61 26,52 26,66 294 17.214.077
21/6/2024 25,60 26,33 +2,53% 25,45 26,39 26,06 26,33 26,34 404 18.114.117
20/6/2024 26,14 25,68 -1,61% 25,68 26,58 25,88 25,66 25,94 356 16.722.743
19/6/2024 26,20 26,10 -0,99% 25,57 26,36 25,89 26,10 26,30 355 17.139.314
18/6/2024 25,54 26,36 +3,21% 25,35 26,47 26,02 26,11 26,36 510 24.500.767
17/6/2024 26,51 25,54 -4,49% 25,43 26,71 25,94 25,49 25,59 905 24.315.203
14/6/2024 26,75 26,74 +0,53% 26,40 27,17 26,74 26,74 26,85 287 15.854.980
13/6/2024 26,79 26,60 -1,44% 26,26 27,04 26,68 26,60 26,85 382 17.047.702
12/6/2024 27,45 26,99 -0,04% 26,73 28,37 27,31 26,99 27,00 660 46.072.185
11/6/2024 26,35 27,00 +1,89% 26,35 27,19 26,82 27,00 27,08 300 17.399.803
10/6/2024 26,71 26,50 -1,08% 26,43 27,04 26,70 26,48 26,60 350 17.754.050
7/6/2024 26,60 26,79 -1,54% 26,60 27,36 27,08 26,79 26,81 305 19.293.871
6/6/2024 26,75 27,21 +1,00% 26,75 27,80 27,39 27,21 27,44 382 17.489.549
5/6/2024 26,90 26,94 -0,37% 26,58 27,30 26,93 26,80 26,94 411 18.149.837
4/6/2024 28,25 27,04 -0,29% 27,01 28,29 27,42 27,01 27,04 443 23.606.310
3/6/2024 27,46 27,12 -1,02% 26,73 27,55 27,20 27,12 27,23 424 23.613.433
31/5/2024 27,83 27,40 -1,97% 27,19 28,01 27,45 27,20 27,40 380 19.096.166
29/5/2024 27,81 27,95 -0,53% 27,50 28,31 27,93 27,91 27,95 409 20.375.466
28/5/2024 28,54 28,10 -1,65% 27,70 29,00 28,21 28,10 28,19 378 20.326.933
27/5/2024 28,91 28,57 -1,48% 28,25 29,06 28,50 28,40 28,57 455 20.975.274
24/5/2024 29,18 29,00 0,00% 28,80 29,33 29,04 29,00 29,06 342 14.829.069
23/5/2024 29,20 29,00 +0,28% 28,98 29,46 29,20 29,00 29,17 411 15.692.216
22/5/2024 29,58 28,92 -6,44% 28,92 29,84 29,33 28,92 29,10 704 39.736.512
21/5/2024 31,32 30,91 -1,87% 30,85 31,51 31,13 30,91 31,10 412 22.244.760
20/5/2024 31,10 31,50 +1,78% 30,78 31,75 31,33 31,23 31,50 453 24.801.896
17/5/2024 30,81 30,95 +0,65% 30,37 31,34 30,90 30,95 31,09 518 28.973.422
16/5/2024 30,68 30,75 +0,13% 30,68 31,74 31,14 30,75 30,90 611 31.451.804
15/5/2024 30,23 30,71 +0,36% 30,22 30,98 30,71 30,60 30,71 465 25.123.390
14/5/2024 30,72 30,60 0,00% 30,54 31,28 30,84 30,60 30,85 620 32.204.943
13/5/2024 30,45 30,60 -0,20% 30,14 30,95 30,56 30,60 30,87 481 30.911.175
10/5/2024 30,27 30,66 +1,52% 30,08 30,91 30,66 30,66 30,75 593 32.379.325
9/5/2024 29,42 30,20 +2,55% 29,26 30,99 30,28 30,20 30,29 1.035 50.686.135
8/5/2024 29,78 29,45 -1,60% 29,16 29,91 29,54 29,45 29,57 600 36.074.487
7/5/2024 28,73 29,93 +10,44% 28,11 29,95 29,43 29,77 29,93 1.596 62.986.982
6/5/2024 26,48 27,10 +0,93% 26,14 27,45 27,19 27,10 27,30 692 24.249.349
3/5/2024 26,95 26,85 +1,13% 26,68 27,12 26,93 26,67 26,87 508 22.616.384
2/5/2024 26,15 26,55 +0,91% 26,13 26,62 26,45 26,40 26,55 442 19.092.610
30/4/2024 26,43 26,31 -0,53% 26,02 26,54 26,34 26,03 26,31 508 27.366.678
29/4/2024 26,59 26,45 +1,61% 26,36 26,95 26,59 26,35 26,45 624 31.661.173
26/4/2024 24,96 26,03 +4,12% 24,65 26,15 25,72 25,72 26,03 627 26.425.563
25/4/2024 24,30 25,00 +1,87% 24,05 25,00 24,69 24,92 25,00 519 18.954.902
24/4/2024 24,61 24,54 -0,77% 24,25 24,80 24,51 24,32 24,54 411 15.423.911
23/4/2024 24,31 24,73 -0,04% 24,31 25,02 24,65 24,55 24,73 576 15.364.735
22/4/2024 24,46 24,74 +2,23% 24,32 25,00 24,80 24,74 24,90 463 18.372.499
19/4/2024 23,32 24,20 +3,86% 23,32 24,77 24,42 24,20 24,37 560 21.200.421
18/4/2024 23,34 23,30 +0,26% 23,04 23,51 23,26 23,30 23,42 528 11.946.403
17/4/2024 23,51 23,24 -0,81% 23,09 23,92 23,38 23,24 23,33 672 15.687.854
16/4/2024 23,96 23,43 -1,64% 23,38 23,96 23,62 23,43 23,61 696 22.541.513
15/4/2024 24,41 23,82 -3,13% 23,82 24,50 24,08 23,82 23,98 775 23.075.744
12/4/2024 24,55 24,59 -0,45% 24,11 24,79 24,50 24,50 24,59 419 14.967.908
11/4/2024 24,71 24,70 -0,24% 24,18 24,87 24,50 24,51 24,70 609 15.489.677
10/4/2024 25,46 24,76 -3,02% 24,55 25,46 24,84 24,76 24,77 589 18.232.293
9/4/2024 25,10 25,53 +2,20% 25,07 25,78 25,46 25,33 25,53 310 14.596.554
8/4/2024 25,35 24,98 -0,87% 24,90 25,50 25,10 24,98 25,09 436 18.708.833
5/4/2024 26,01 25,20 -2,82% 25,20 26,29 25,54 25,20 25,43 463 15.809.352
4/4/2024 25,53 25,93 +0,86% 25,51 26,92 26,25 25,93 26,03 621 27.444.596
3/4/2024 25,08 25,71 +2,39% 24,47 25,71 25,12 25,50 25,71 466 21.208.589
2/4/2024 25,20 25,11 -0,28% 24,74 25,34 25,08 24,75 25,11 333 14.945.495
1/4/2024 25,44 25,18 -0,98% 24,90 25,44 25,12 25,04 25,18 449 18.461.464
28/3/2024 25,69 25,43 -1,51% 25,00 25,80 25,25 25,14 25,43 598 22.751.770
27/3/2024 24,43 25,82 -0,04% 24,00 25,82 25,13 25,64 25,82 750 31.491.501
26/3/2024 26,20 25,83 -3,26% 25,83 26,50 26,08 25,83 25,96 433 22.357.885
25/3/2024 26,15 26,70 +1,95% 26,01 26,74 26,33 26,51 26,70 364 19.327.433
22/3/2024 27,16 26,19 -3,43% 26,12 27,18 26,59 26,19 26,38 322 20.581.141
21/3/2024 26,87 27,12 +0,52% 26,60 27,35 27,03 27,12 27,17 357 19.826.174
20/3/2024 26,30 26,98 +2,78% 25,86 27,11 26,58 26,85 26,98 539 26.223.036
19/3/2024 26,07 26,25 +0,04% 25,76 26,38 26,12 26,02 26,25 565 22.000.172
18/3/2024 25,26 26,24 +4,25% 25,26 26,24 25,84 25,92 26,24 727 26.535.745
15/3/2024 25,39 25,17 -1,56% 25,17 25,54 25,30 25,16 25,17 396 18.381.251
14/3/2024 25,24 25,57 +1,23% 25,02 25,57 25,35 25,24 25,57 428 17.624.879
13/3/2024 25,12 25,26 -0,32% 24,99 25,50 25,24 25,15 25,26 374 20.915.737
12/3/2024 25,25 25,34 +0,16% 24,99 25,69 25,25 25,20 25,34 521 20.396.912
11/3/2024 24,88 25,30 +1,48% 24,70 25,33 25,10 25,14 25,30 509 22.305.797
8/3/2024 24,30 24,93 +1,09% 24,01 25,44 24,80 0,00 0,00 761 26.618.564
7/3/2024 24,69 24,66 -1,52% 24,45 25,04 24,64 24,45 24,66 363 17.686.777
6/3/2024 24,72 25,04 +2,45% 24,60 25,10 24,83 24,80 25,04 395 18.567.522
5/3/2024 24,70 24,44 -0,85% 24,44 25,05 24,78 24,44 24,69 534 21.071.016
4/3/2024 25,35 24,65 -3,33% 24,65 25,50 24,85 24,65 24,89 713 23.767.794
1/3/2024 25,32 25,50 +1,07% 25,06 26,11 25,36 25,41 25,50 494 25.734.961
29/2/2024 25,28 25,23 -0,08% 24,86 25,41 25,15 25,23 25,30 784 22.510.802
28/2/2024 25,90 25,25 -2,43% 25,15 26,14 25,42 25,25 25,44 640 23.785.371
27/2/2024 25,00 25,88 +4,48% 24,63 26,17 25,81 25,88 26,17 851 27.754.859
26/2/2024 24,67 24,77 -1,39% 24,30 25,04 24,68 24,77 25,08 877 27.302.405
23/2/2024 25,62 25,12 -1,95% 24,93 25,81 25,11 0,00 0,00 822 23.881.294
22/2/2024 25,73 25,62 +0,08% 25,35 26,00 25,71 25,54 25,62 375 15.667.940
21/2/2024 25,83 25,60 -0,97% 25,15 25,86 25,41 25,27 25,60 636 25.725.640
20/2/2024 25,21 25,85 +2,17% 25,07 26,11 25,72 25,74 25,85 655 25.446.434
19/2/2024 26,26 25,30 -3,80% 25,26 26,49 25,63 25,30 25,46 721 22.281.371
16/2/2024 26,50 26,30 -0,75% 25,60 26,80 26,13 26,25 26,30 644 26.760.091
15/2/2024 26,35 26,50 +0,76% 26,14 26,98 26,56 26,50 26,64 486 23.760.121
14/2/2024 27,70 26,30 -4,85% 26,21 27,70 26,72 26,30 26,40 625 24.419.477
9/2/2024 27,50 27,64 +0,51% 27,44 28,13 27,77 0,00 0,00 538 17.493.629
8/2/2024 27,80 27,50 -1,33% 27,33 28,03 27,58 27,49 27,50 236 17.395.296
7/2/2024 27,80 27,87 -0,46% 27,50 28,17 27,82 27,87 28,17 423 22.640.315
6/2/2024 26,62 28,00 +5,34% 26,62 28,00 27,33 27,66 28,00 478 21.754.423
5/2/2024 26,65 26,58 -1,08% 26,44 27,16 26,74 26,58 26,96 333 22.756.086
2/2/2024 26,76 26,87 -0,48% 26,41 27,00 26,64 26,59 26,87 384 19.750.852
1/2/2024 27,15 27,00 +0,15% 26,30 27,15 26,68 26,55 27,00 440 26.691.796
31/1/2024 26,80 26,96 +0,97% 26,50 27,63 27,25 26,96 27,14 545 24.761.511
30/1/2024 27,44 26,70 -2,02% 26,30 27,44 26,54 26,43 26,70 549 21.593.423
29/1/2024 27,17 27,25 -0,51% 26,83 27,64 27,12 26,90 27,25 500 17.709.433
26/1/2024 27,17 27,39 +0,77% 26,91 27,88 27,45 27,39 27,77 295 16.548.375
25/1/2024 27,22 27,18 -2,48% 26,99 27,84 27,34 26,99 27,18 309 16.934.876
24/1/2024 27,30 27,87 +3,45% 27,30 27,94 27,60 27,29 27,87 485 31.583.355
23/1/2024 26,31 26,94 +2,12% 26,31 27,20 26,97 26,94 27,24 462 25.548.741
22/1/2024 26,65 26,38 -0,90% 26,17 26,83 26,50 26,38 26,51 409 15.811.974
19/1/2024 26,88 26,62 -0,97% 26,38 27,20 26,63 26,62 26,99 466 16.883.972
18/1/2024 26,94 26,88 -0,81% 26,68 27,10 26,87 26,70 26,88 310 16.224.551
17/1/2024 27,40 27,10 -0,91% 26,78 27,58 27,04 26,83 27,10 525 20.798.214
16/1/2024 28,00 27,35 -4,14% 27,22 28,42 27,72 27,35 27,83 462 25.541.884
15/1/2024 28,07 28,53 +0,60% 28,05 28,70 28,40 28,34 28,53 395 17.538.674
12/1/2024 27,86 28,36 +1,21% 27,81 28,98 28,48 28,07 28,36 371 25.385.647
11/1/2024 28,43 28,02 -0,74% 27,61 28,60 28,05 28,02 28,15 368 20.867.278
10/1/2024 28,68 28,23 -0,95% 28,23 29,12 28,75 28,23 28,62 578 27.775.523
9/1/2024 28,79 28,50 -1,99% 28,01 28,79 28,43 28,50 28,69 716 23.474.564
8/1/2024 27,82 29,08 +4,49% 27,81 29,17 28,67 28,81 29,08 686 28.253.180
5/1/2024 27,23 27,83 +1,64% 27,20 28,50 28,03 27,83 28,00 569 28.314.302
4/1/2024 27,47 27,38 -1,83% 26,90 27,49 27,19 27,16 27,38 425 21.697.933
3/1/2024 27,70 27,89 +0,04% 27,26 27,89 27,59 27,57 27,89 453 22.166.418
2/1/2024 28,86 27,88 -3,36% 27,52 28,99 27,85 27,72 27,88 872 25.948.623
28/12/2023 28,85 28,85 -0,45% 28,50 28,98 28,78 28,53 28,85 478 22.490.465
27/12/2023 28,30 28,98 +2,22% 28,02 28,99 28,66 28,91 28,98 523 28.554.332
26/12/2023 28,19 28,35 +0,18% 27,96 28,50 28,27 28,31 28,35 614 20.753.348
22/12/2023 27,61 28,30 +0,60% 27,61 28,40 27,97 28,04 28,30 509 22.242.759
21/12/2023 28,28 28,13 +1,96% 27,57 28,28 28,00 27,74 28,14 334 20.287.048
20/12/2023 28,27 27,59 -3,06% 27,19 28,43 27,79 27,49 27,59 606 26.339.966
19/12/2023 28,70 28,46 -0,84% 28,00 28,84 28,39 28,18 28,46 796 32.908.685
18/12/2023 28,06 28,70 +2,32% 27,60 28,70 28,23 28,40 28,70 545 28.653.336
15/12/2023 28,50 28,05 -0,88% 28,05 28,99 28,43 28,05 28,51 616 34.737.398
14/12/2023 28,57 28,30 +1,00% 28,20 29,35 28,71 28,30 28,32 824 41.143.858
13/12/2023 26,70 28,02 +4,09% 26,35 28,63 27,32 28,02 28,20 733 32.556.801
12/12/2023 26,20 26,92 +1,43% 25,96 26,92 26,59 26,90 26,92 338 18.760.057
11/12/2023 26,13 26,54 +0,95% 25,90 26,73 26,35 26,10 26,54 490 18.971.796
8/12/2023 26,22 26,29 -0,42% 25,24 26,64 26,15 26,29 26,63 657 20.692.308
7/12/2023 26,67 26,40 -0,86% 26,11 27,04 26,30 26,23 26,40 471 16.915.801
6/12/2023 26,88 26,63 -2,28% 26,24 27,59 26,59 26,63 26,78 548 21.869.467
5/12/2023 26,67 27,25 +0,93% 26,54 27,25 26,94 26,60 27,25 407 20.889.132
4/12/2023 26,73 27,00 -0,66% 26,38 27,01 26,73 26,65 27,00 733 42.507.356
1/12/2023 26,49 27,18 +2,80% 26,03 27,61 26,86 27,18 27,41 941 52.712.179
30/11/2023 26,10 26,44 +1,26% 25,52 26,75 26,16 26,18 26,44 534 27.491.509
29/11/2023 26,54 26,11 -1,29% 25,89 26,90 26,47 25,86 26,11 410 17.039.778
28/11/2023 26,26 26,45 +0,30% 25,92 27,00 26,57 26,45 26,74 458 23.548.654
27/11/2023 25,53 26,37 +2,45% 25,53 26,40 25,98 26,25 26,37 350 18.030.327
24/11/2023 26,06 25,74 -2,28% 25,50 26,09 25,81 25,60 25,74 316 15.485.288
23/11/2023 25,87 26,34 +1,11% 25,68 26,50 26,24 26,15 26,35 381 18.124.245
22/11/2023 25,91 26,05 +0,62% 25,53 26,80 26,29 25,57 26,05 613 27.501.746
21/11/2023 25,98 25,89 -0,61% 25,35 25,98 25,63 25,50 25,89 347 19.135.708
20/11/2023 25,21 26,05 +3,25% 25,06 26,08 25,74 25,80 26,05 428 23.390.798
17/11/2023 25,89 25,23 -3,52% 25,23 26,44 25,62 25,23 25,37 754 36.713.001
16/11/2023 25,35 26,15 +3,32% 25,33 26,15 25,72 26,15 26,16 1.054 41.663.410
14/11/2023 24,48 25,31 +4,93% 24,19 25,83 25,34 25,02 25,31 1.129 48.686.452
13/11/2023 24,82 24,12 -2,82% 23,80 25,00 24,31 24,12 24,50 1.006 38.113.945
10/11/2023 23,85 24,82 +4,07% 23,85 24,82 24,43 24,47 24,82 608 23.591.004
9/11/2023 25,00 23,85 -4,60% 23,84 25,05 24,41 23,85 24,03 957 39.623.344
8/11/2023 24,75 25,00 +3,73% 23,52 25,00 24,53 24,77 25,00 1.054 33.535.172
7/11/2023 23,50 24,10 +2,77% 23,44 24,83 24,33 24,10 24,58 821 44.183.185
6/11/2023 24,00 23,45 -3,50% 23,45 24,40 23,75 23,45 23,56 697 33.096.242
3/11/2023 23,25 24,30 +7,76% 23,25 24,94 24,41 24,30 24,32 2.675 83.713.503
1/11/2023 21,69 22,55 +4,16% 21,67 23,22 22,60 22,52 22,99 920 23.788.377
31/10/2023 21,72 21,65 -0,32% 21,41 22,25 21,76 21,62 21,65 1.495 43.888.795
30/10/2023 22,15 21,72 -2,51% 21,72 22,47 22,07 21,72 21,93 640 19.041.355
27/10/2023 22,51 22,28 -3,09% 21,88 22,97 22,40 22,23 22,28 820 22.265.229
26/10/2023 22,29 22,99 +3,19% 22,10 22,99 22,51 22,90 22,99 723 18.296.345
25/10/2023 23,41 22,28 -5,19% 22,18 23,54 22,57 22,27 22,28 1.105 28.812.135
24/10/2023 23,92 23,50 -0,89% 23,29 24,17 23,62 23,50 23,70 502 17.247.869
23/10/2023 23,30 23,71 +0,89% 23,05 24,14 23,81 23,71 24,00 683 19.358.491
20/10/2023 22,38 23,50 +1,91% 22,38 23,67 23,23 23,50 23,56 663 17.917.577
19/10/2023 22,63 23,06 +2,49% 22,48 23,37 22,95 22,84 23,06 495 16.902.625
18/10/2023 23,09 22,50 -2,56% 22,47 23,09 22,74 22,50 22,84 684 22.069.014
17/10/2023 22,89 23,09 -1,32% 22,69 23,59 23,22 22,97 23,09 606 24.872.059
16/10/2023 22,86 23,40 +1,87% 22,56 23,53 23,02 23,14 23,40 713 36.723.859
13/10/2023 24,32 22,97 -5,20% 22,80 24,36 23,26 22,94 22,97 1.400 43.481.873
11/10/2023 25,15 24,23 -4,42% 24,15 25,37 24,57 24,22 24,23 475 20.431.239
10/10/2023 24,50 25,35 +3,64% 24,04 25,63 25,25 25,17 25,35 570 25.920.816
9/10/2023 23,87 24,46 +0,82% 23,53 24,59 24,08 24,03 24,46 534 17.855.434
6/10/2023 24,05 24,26 +0,21% 23,08 24,64 23,93 24,26 24,36 774 34.197.166
5/10/2023 24,35 24,21 -1,02% 24,01 24,85 24,37 24,21 24,35 397 18.511.653
4/10/2023 24,21 24,46 -0,77% 24,21 24,83 24,56 24,46 24,72 453 22.600.876
3/10/2023 24,80 24,65 -0,60% 24,00 24,80 24,31 24,19 24,65 703 27.785.776
2/10/2023 25,45 24,80 -2,48% 24,65 25,45 24,94 24,80 24,99 744 22.345.943
29/9/2023 25,07 25,43 +2,13% 24,95 25,61 25,31 25,31 25,43 493 24.997.123
28/9/2023 24,92 24,90 -0,08% 24,48 25,10 24,80 24,85 24,90 490 24.674.547
27/9/2023 25,39 24,92 -2,66% 24,50 25,91 24,98 24,59 24,92 710 28.559.565
26/9/2023 26,20 25,60 -2,48% 25,40 26,33 25,77 25,60 25,70 688 24.284.703
25/9/2023 26,46 26,25 -0,08% 26,13 26,75 26,33 26,25 26,46 356 16.170.709
22/9/2023 26,82 26,27 -1,72% 26,05 26,95 26,52 26,27 26,58 669 29.918.739
21/9/2023 27,00 26,73 -2,98% 26,35 27,08 26,64 26,51 26,73 776 31.976.173
20/9/2023 27,71 27,55 -1,15% 27,28 28,22 27,74 27,50 27,55 623 25.164.356
19/9/2023 28,37 27,87 -1,52% 27,53 28,37 27,82 27,69 27,87 672 33.133.746
18/9/2023 28,70 28,30 -1,32% 28,22 29,00 28,60 28,29 28,30 687 36.699.363
15/9/2023 28,60 28,68 -0,10% 28,20 28,78 28,53 28,24 28,68 636 30.870.217
14/9/2023 29,51 28,71 -2,01% 28,37 29,68 28,85 28,71 28,78 559 29.337.242
13/9/2023 28,88 29,30 +1,03% 28,76 29,91 29,39 29,20 29,30 626 26.597.131
12/9/2023 29,39 29,00 -1,02% 29,00 30,25 29,47 28,95 29,00 516 29.877.234
11/9/2023 28,27 29,30 +4,05% 27,92 29,42 28,98 29,26 29,30 595 29.918.991
8/9/2023 28,13 28,16 -0,49% 27,90 28,46 28,17 28,15 28,16 542 22.126.443
6/9/2023 28,73 28,30 -1,74% 28,30 29,29 28,68 28,30 28,68 450 29.213.304
5/9/2023 28,99 28,80 -0,93% 28,50 29,03 28,77 28,80 29,00 529 29.650.724
4/9/2023 28,76 29,07 +0,87% 28,73 29,21 28,98 29,07 29,19 757 38.358.187
1/9/2023 29,00 28,82 +0,80% 26,46 29,03 28,64 28,72 28,82 902 61.026.235
31/8/2023 28,77 28,59 -0,38% 28,00 29,23 28,68 28,55 28,63 556 27.304.967
30/8/2023 29,90 28,70 -3,04% 28,53 29,90 28,93 28,70 28,80 724 32.063.500
29/8/2023 29,28 29,60 +1,72% 29,06 29,70 29,45 29,29 29,60 410 28.438.973
28/8/2023 29,08 29,10 -0,95% 28,91 29,48 29,14 28,92 29,10 513 23.896.559
25/8/2023 29,50 29,38 -1,97% 29,00 29,83 29,34 29,12 29,38 458 20.915.171
24/8/2023 30,12 29,97 +0,30% 29,56 30,44 29,78 29,62 29,97 322 16.738.029
23/8/2023 29,94 29,88 -0,20% 29,71 30,29 30,00 29,88 30,05 466 26.447.932
22/8/2023 30,44 29,94 -0,43% 29,85 30,44 29,99 29,87 29,94 433 23.683.146
21/8/2023 29,43 30,07 +1,48% 29,13 30,31 29,93 30,00 30,07 709 39.598.318
18/8/2023 30,57 29,63 -1,85% 29,63 30,59 30,05 29,63 29,74 693 30.120.688
17/8/2023 30,05 30,19 +0,53% 30,00 30,59 30,29 30,19 30,75 522 28.092.727
16/8/2023 30,75 30,03 -2,78% 29,79 30,75 30,27 30,03 30,14 778 40.462.024
15/8/2023 30,85 30,89 +0,13% 30,73 31,33 30,96 30,89 31,00 472 31.320.132
14/8/2023 31,44 30,85 -1,75% 30,51 31,71 31,09 30,80 30,85 874 37.166.355
11/8/2023 32,27 31,40 -2,91% 31,40 32,44 31,80 31,40 31,45 889 43.016.728
10/8/2023 34,37 32,34 -4,88% 32,13 34,62 32,80 32,20 32,34 1.169 65.386.856
9/8/2023 34,22 34,00 -0,73% 33,20 34,23 33,60 33,76 34,00 744 55.311.741
8/8/2023 34,30 34,25 -0,93% 33,50 34,50 34,11 34,21 34,25 612 35.586.174
7/8/2023 34,90 34,57 -0,80% 34,33 35,00 34,67 34,51 34,57 790 43.718.662
4/8/2023 34,18 34,85 +0,26% 34,18 35,64 35,06 34,85 35,02 687 51.576.669
3/8/2023 35,15 34,76 -1,00% 34,43 35,75 35,00 34,59 34,76 729 52.067.717
2/8/2023 35,51 35,11 -1,71% 34,72 35,56 35,08 35,08 35,11 815 45.976.474
1/8/2023 35,80 35,72 -1,16% 35,19 35,84 35,46 35,31 35,72 899 58.062.728
31/7/2023 36,58 36,14 +0,22% 35,83 36,99 36,22 35,84 36,14 682 59.974.469
28/7/2023 36,66 36,06 -1,07% 35,91 37,24 36,35 36,06 36,20 563 40.774.520
27/7/2023 36,90 36,45 -1,51% 36,16 37,53 36,88 36,16 36,45 813 65.992.931
26/7/2023 36,45 37,01 +1,56% 36,17 37,19 36,58 37,01 37,06 980 61.134.008
25/7/2023 36,29 36,44 +1,84% 36,01 36,80 36,36 36,35 36,44 1.220 87.003.784
24/7/2023 34,68 35,78 +3,44% 33,93 35,81 35,03 35,58 35,78 1.169 82.021.719
21/7/2023 33,36 34,59 +4,00% 33,13 34,94 34,40 34,45 34,59 879 65.058.225
20/7/2023 32,99 33,26 +1,09% 32,72 33,27 33,00 33,03 33,26 568 33.852.265
19/7/2023 32,83 32,90 -0,27% 32,24 32,99 32,62 32,57 32,90 506 37.787.572
18/7/2023 32,69 32,99 +0,43% 32,28 33,24 32,79 32,65 32,99 619 37.756.916
17/7/2023 31,40 32,85 +2,18% 31,22 33,03 32,54 32,85 32,90 686 35.755.403
14/7/2023 32,50 32,15 -0,92% 31,78 32,50 32,09 32,07 32,15 424 29.395.942
13/7/2023 31,85 32,45 +2,69% 31,21 32,72 32,38 32,36 32,45 473 33.945.222
12/7/2023 31,33 31,60 +0,06% 31,33 32,67 32,08 31,50 31,60 530 35.313.958
11/7/2023 31,56 31,58 -0,19% 30,36 31,59 31,07 31,22 31,58 559 28.957.083
10/7/2023 31,35 31,64 +0,29% 31,35 32,37 31,84 31,64 31,73 479 32.203.531
7/7/2023 31,38 31,55 +0,19% 31,19 32,13 31,74 31,55 31,60 527 31.265.440
6/7/2023 31,73 31,49 -2,42% 30,88 31,83 31,28 31,10 31,49 819 34.924.958
5/7/2023 32,00 32,27 -0,22% 31,45 32,66 32,12 32,17 32,27 754 42.512.845
4/7/2023 33,57 32,34 -3,64% 32,20 34,25 32,95 32,32 32,34 979 55.345.348
3/7/2023 32,99 33,56 +2,57% 32,82 33,70 33,35 33,41 33,56 1.288 48.983.789
30/6/2023 32,81 32,72 +0,77% 32,61 33,83 33,31 32,72 32,99 816 44.187.751
29/6/2023 32,01 32,47 +1,44% 31,99 32,50 32,34 32,24 32,47 386 31.328.518
28/6/2023 32,30 32,01 -1,20% 31,72 32,62 32,22 31,92 32,01 416 27.823.832
27/6/2023 33,33 32,40 -2,26% 31,67 33,34 32,24 32,14 32,40 572 32.011.104
26/6/2023 33,30 33,15 -0,72% 32,32 33,65 32,94 33,00 33,15 622 31.519.313
23/6/2023 33,17 33,39 +1,40% 32,78 33,50 33,19 33,11 33,39 468 34.669.260
22/6/2023 32,79 32,93 -1,11% 32,17 33,18 32,67 32,93 33,10 404 28.117.412
21/6/2023 32,95 33,30 +0,76% 32,26 33,40 32,91 33,13 33,30 1.727 40.954.154
20/6/2023 33,30 33,05 -1,52% 32,83 33,89 33,12 32,83 33,05 912 41.960.250
19/6/2023 33,23 33,56 +0,63% 32,98 33,87 33,52 33,35 33,56 1.442 39.649.632
16/6/2023 33,33 33,35 -0,45% 32,88 33,90 33,51 33,22 33,35 1.049 39.452.782
15/6/2023 33,34 33,50 +0,72% 33,21 34,06 33,70 33,42 33,50 972 53.142.900
14/6/2023 32,25 33,26 +2,65% 32,01 33,47 32,89 33,05 33,26 897 51.065.994
13/6/2023 32,57 32,40 -2,03% 32,08 33,24 32,63 32,07 32,40 680 37.755.928
12/6/2023 31,93 33,07 +2,16% 31,93 33,27 32,85 32,96 33,08 1.030 52.909.195
9/6/2023 32,50 32,37 +0,56% 31,76 33,63 32,86 31,92 32,37 796 50.101.201
7/6/2023 31,89 32,19 +1,32% 31,43 33,22 32,50 32,19 32,30 1.142 72.086.833
6/6/2023 31,20 31,77 +2,22% 30,77 31,88 31,46 31,46 31,77 790 51.124.220
5/6/2023 30,87 31,08 +2,00% 30,38 31,34 30,92 31,08 31,20 584 38.494.680
2/6/2023 30,45 30,47 +0,89% 30,24 31,47 31,03 30,47 30,90 1.564 64.305.787
1/6/2023 28,97 30,20 +4,10% 28,68 30,45 29,83 29,90 30,20 1.020 72.399.533
31/5/2023 28,96 29,01 +0,03% 27,90 29,18 28,83 29,00 29,01 703 29.939.891
30/5/2023 29,71 29,00 -1,86% 28,44 30,00 29,01 29,00 29,11 503 29.506.596
29/5/2023 29,60 29,55 -0,54% 29,32 29,74 29,52 29,41 29,55 504 26.647.793
26/5/2023 29,97 29,71 -0,07% 29,11 30,15 29,80 29,63 29,71 533 32.476.663
25/5/2023 28,90 29,73 +3,70% 28,90 29,91 29,40 29,69 29,73 566 37.273.977
24/5/2023 28,70 28,67 -1,17% 28,37 29,12 28,72 28,39 28,67 525 26.433.370
23/5/2023 28,92 29,01 -1,33% 28,79 29,90 29,37 29,01 29,10 730 39.278.997
22/5/2023 29,11 29,40 +1,38% 28,90 29,66 29,30 29,15 29,40 659 38.873.925
19/5/2023 29,07 29,00 -0,03% 28,71 29,46 29,02 28,93 29,00 635 32.449.519
18/5/2023 27,59 29,01 +2,51% 27,50 29,08 28,55 28,98 29,01 712 33.000.396
17/5/2023 27,80 28,30 +2,91% 27,55 28,30 27,87 28,17 28,30 821 41.485.804
16/5/2023 27,00 27,50 +5,08% 27,00 28,34 27,85 27,50 27,77 1.538 68.664.232
15/5/2023 25,34 26,17 +4,06% 25,08 26,35 25,87 26,00 26,17 709 34.765.070
12/5/2023 25,30 25,15 -0,20% 24,22 25,42 24,93 25,15 25,36 570 30.847.638
11/5/2023 23,96 25,20 +3,66% 23,80 25,39 24,78 25,15 25,20 594 30.473.974
10/5/2023 24,28 24,31 -1,18% 24,22 24,88 24,57 24,31 24,62 425 18.732.725
9/5/2023 23,46 24,60 +4,37% 23,01 24,80 24,29 24,30 24,60 571 26.721.716
8/5/2023 23,81 23,57 -1,09% 23,57 25,03 24,32 23,57 23,90 804 35.050.612
5/5/2023 22,87 23,83 +5,44% 22,53 24,23 23,39 23,56 23,83 692 29.536.148
4/5/2023 22,02 22,60 +1,39% 22,02 22,91 22,50 22,40 22,60 495 26.843.968
3/5/2023 22,26 22,29 -0,27% 21,60 22,41 22,05 22,12 22,29 827 24.574.398
2/5/2023 22,69 22,35 -2,02% 21,96 23,26 22,43 22,35 22,50 589 24.664.492
28/4/2023 22,50 22,81 +0,97% 22,30 22,92 22,69 22,81 22,85 699 23.998.990
27/4/2023 22,64 22,59 -0,75% 22,33 23,02 22,53 22,56 22,59 441 17.969.939
26/4/2023 22,82 22,76 -0,26% 22,50 23,38 22,93 22,76 23,04 419 22.667.985
25/4/2023 23,05 22,82 -0,87% 22,26 23,05 22,65 22,75 22,82 447 21.254.924
24/4/2023 23,01 23,02 +0,09% 22,72 23,49 23,03 22,78 23,03 1.083 22.128.389
20/4/2023 22,28 23,00 +3,60% 22,01 23,12 22,77 23,00 23,08 798 34.317.255
19/4/2023 22,54 22,20 -2,29% 21,77 22,97 22,36 22,14 22,20 849 32.205.860
18/4/2023 22,03 22,72 +3,74% 22,03 23,24 22,66 22,67 22,72 1.178 34.994.718
17/4/2023 22,19 21,90 -2,01% 21,74 22,55 22,06 21,81 21,90 724 24.599.939
14/4/2023 23,02 22,35 -5,10% 21,49 23,03 22,10 22,10 22,35 927 34.746.552
13/4/2023 23,49 23,55 -0,84% 23,09 24,04 23,63 23,55 23,56 421 17.692.873
12/4/2023 23,44 23,75 +1,80% 23,22 24,77 24,01 23,74 23,75 829 33.836.816
11/4/2023 21,37 23,33 +7,41% 21,37 23,33 22,89 23,17 23,33 816 38.976.232
10/4/2023 21,98 21,72 -1,18% 21,30 22,50 21,83 21,42 21,72 611 22.111.690
6/4/2023 21,50 21,98 +1,48% 21,29 22,01 21,72 21,85 21,98 551 18.196.922
5/4/2023 21,78 21,66 -1,41% 21,32 22,22 21,67 21,41 21,66 521 23.568.620
4/4/2023 20,88 21,97 +5,22% 20,42 21,97 21,58 21,81 21,97 679 28.166.513
3/4/2023 21,24 20,88 -2,97% 20,70 21,50 20,89 20,80 20,88 543 18.690.483
31/3/2023 22,27 21,52 -3,50% 20,93 22,35 21,46 21,12 21,52 579 24.579.070
30/3/2023 20,55 22,30 +9,42% 20,55 22,30 21,74 22,17 22,30 729 28.565.159
29/3/2023 20,00 20,38 +1,85% 19,85 20,54 20,22 20,16 20,38 585 21.357.567
28/3/2023 19,65 20,01 -4,58% 19,39 21,49 20,08 20,01 20,20 1.475 67.495.481
27/3/2023 21,30 20,97 -1,55% 20,67 21,93 21,29 20,89 20,97 549 17.795.846
24/3/2023 20,75 21,30 +1,43% 20,54 21,33 20,97 21,13 21,30 496 24.589.321
23/3/2023 21,26 21,00 -2,01% 20,51 21,33 20,89 20,85 21,00 800 25.910.067
22/3/2023 21,57 21,43 +0,14% 21,14 21,99 21,38 21,18 21,43 708 19.740.002
21/3/2023 21,53 21,40 -0,70% 21,28 22,00 21,70 21,40 21,66 434 18.505.735
20/3/2023 21,85 21,55 -2,75% 21,19 22,08 21,57 21,52 21,55 742 21.343.692
17/3/2023 23,04 22,16 -4,48% 21,45 23,20 22,07 22,16 22,40 1.465 35.402.542
16/3/2023 23,77 23,20 -1,86% 22,85 23,93 23,27 23,19 23,20 516 21.326.637
15/3/2023 22,20 23,64 +5,49% 22,01 24,04 23,31 23,41 23,64 731 31.959.031
14/3/2023 23,82 22,41 -5,36% 22,20 24,14 22,79 22,41 22,42 1.065 36.234.461
13/3/2023 23,33 23,68 +0,98% 22,59 24,05 23,53 23,65 23,68 552 21.842.041
10/3/2023 24,90 23,45 -4,95% 23,23 24,90 23,59 23,35 23,45 673 22.549.423
9/3/2023 25,20 24,67 -2,30% 24,23 25,60 25,01 24,60 24,67 466 25.862.676
8/3/2023 23,50 25,25 +6,59% 23,47 25,27 24,61 24,91 25,25 716 30.506.844
7/3/2023 23,60 23,69 -0,17% 23,18 23,88 23,49 23,60 23,69 581 29.157.114
6/3/2023 23,11 23,73 +3,17% 22,95 23,93 23,47 23,53 23,73 707 30.351.812
3/3/2023 23,76 23,00 -2,99% 23,00 24,57 23,49 23,00 23,48 993 30.822.891
2/3/2023 24,64 23,71 -3,22% 23,64 24,66 24,10 23,71 23,79 881 34.663.420
1/3/2023 25,55 24,50 -4,03% 24,14 26,00 24,86 24,50 24,71 1.235 41.971.235
28/2/2023 26,50 25,53 -4,27% 25,47 26,93 26,03 25,53 26,18 886 35.198.501
27/2/2023 26,80 26,67 -1,95% 26,33 27,24 26,70 26,42 26,67 488 26.633.244
24/2/2023 27,66 27,20 -2,86% 26,30 27,93 26,80 26,60 27,20 928 36.121.820
23/2/2023 27,90 28,00 -1,13% 27,52 28,67 27,88 27,60 28,00 467 30.483.573
22/2/2023 28,69 28,32 -3,01% 27,25 28,69 27,77 28,13 28,32 614 27.744.857
17/2/2023 29,07 29,20 -0,17% 28,62 29,31 28,98 29,05 29,20 488 24.185.194
16/2/2023 28,24 29,25 +3,10% 27,49 29,40 28,29 28,82 29,25 737 38.133.438
15/2/2023 27,00 28,37 +4,34% 26,69 29,02 28,04 28,08 28,37 850 36.498.537
14/2/2023 28,04 27,19 -2,54% 26,88 28,40 27,42 27,00 27,19 833 28.891.355
13/2/2023 28,35 27,90 -0,75% 27,57 28,45 28,05 27,90 28,15 548 24.566.153
10/2/2023 28,10 28,11 +0,39% 27,90 28,60 28,28 28,11 28,60 520 26.863.393
9/2/2023 28,30 28,00 -1,41% 27,95 28,80 28,25 28,00 28,19 394 21.921.032
8/2/2023 28,74 28,40 -1,53% 27,60 29,08 28,26 28,40 28,70 750 36.453.596
7/2/2023 29,40 28,84 -1,94% 28,51 29,51 28,96 28,69 28,84 583 29.496.697
6/2/2023 29,38 29,41 -0,64% 29,02 29,64 29,30 29,33 29,41 657 31.382.359
3/2/2023 30,98 29,60 -4,52% 29,46 30,98 29,90 29,60 29,93 744 40.510.289
2/2/2023 31,79 31,00 -3,94% 30,44 32,44 31,57 30,82 31,00 808 54.393.948
1/2/2023 31,89 32,27 +1,70% 31,19 32,57 31,92 32,00 32,27 941 59.859.801
31/1/2023 30,59 31,73 +3,69% 30,38 32,15 31,42 31,73 32,07 1.302 71.820.014
30/1/2023 30,40 30,60 +0,66% 30,13 30,81 30,55 30,10 30,60 712 42.621.019
27/1/2023 29,91 30,40 +1,64% 29,32 30,61 30,16 29,91 30,40 919 55.514.386
26/1/2023 29,59 29,91 +1,77% 29,19 30,13 29,59 29,37 29,91 692 42.959.502
25/1/2023 28,80 29,39 +1,41% 27,67 29,85 28,98 29,39 29,60 906 54.485.271
24/1/2023 28,37 28,98 +2,51% 27,93 28,98 28,34 28,58 28,98 544 34.253.737
23/1/2023 28,23 28,27 -0,25% 27,50 28,70 28,06 28,27 28,48 775 46.682.016

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.