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: 3 Anos

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

RECT11 - FII REC REND - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 27,77 27,70 -0,25% 27,51 28,00 27,66 27,67 27,70 971 10.114.926
20/1/2025 27,77 27,77 -0,04% 27,50 27,99 27,80 27,59 27,77 1.005 13.205.633
17/1/2025 27,97 27,78 -0,68% 27,64 28,00 27,87 27,78 27,85 790 21.450.024
16/1/2025 27,62 27,97 +2,23% 27,40 27,97 27,70 27,91 27,97 1.044 15.767.048
15/1/2025 27,04 27,36 +1,18% 26,75 27,39 27,20 27,28 27,36 772 25.908.004
14/1/2025 27,04 27,04 0,00% 27,00 27,33 27,07 27,01 27,04 382 14.006.612
13/1/2025 27,35 27,04 -1,17% 26,76 27,35 26,94 26,98 27,04 399 11.918.946
10/1/2025 27,09 27,36 +1,00% 26,71 27,57 27,18 27,13 27,36 417 17.192.980
9/1/2025 28,32 27,09 -4,95% 27,00 28,44 27,27 27,05 27,09 604 24.184.847
8/1/2025 28,60 28,50 -0,35% 27,50 29,00 28,42 28,44 28,50 578 34.354.286
7/1/2025 28,92 28,60 -0,35% 28,40 29,00 28,80 28,59 28,60 520 13.033.295
6/1/2025 28,20 28,70 +0,03% 28,20 28,98 28,61 28,70 28,85 499 15.650.952
3/1/2025 28,40 28,69 +1,38% 28,40 28,98 28,80 28,72 28,74 424 11.860.827
2/1/2025 28,01 28,30 +1,07% 28,00 28,95 28,44 28,30 28,50 661 22.059.634
30/12/2024 28,53 28,00 -0,85% 27,66 28,53 28,19 27,81 28,00 674 26.583.803
27/12/2024 28,10 28,24 +0,50% 28,10 29,00 28,35 28,24 28,92 734 36.369.499
26/12/2024 25,36 28,10 +10,80% 25,36 28,14 26,61 28,05 28,10 820 54.835.633
23/12/2024 24,51 25,36 +3,68% 24,51 25,63 25,03 25,24 25,36 796 29.798.067
20/12/2024 24,39 24,46 +0,29% 24,23 24,93 24,50 24,45 24,46 783 36.065.234
19/12/2024 24,96 24,39 -2,44% 24,25 25,00 24,57 24,29 24,39 1.572 32.246.695
18/12/2024 25,85 25,00 -3,29% 24,51 26,10 25,42 24,78 25,00 1.025 50.147.948
17/12/2024 26,49 25,85 -0,58% 25,85 26,58 25,99 25,87 25,94 524 26.415.292
16/12/2024 26,48 26,00 -1,81% 26,00 26,89 26,35 26,00 26,63 1.581 40.180.019
13/12/2024 26,02 26,48 +1,81% 25,91 26,51 26,31 26,28 26,48 2.335 41.007.978
12/12/2024 26,47 26,01 -1,74% 25,80 26,47 26,05 26,01 26,07 1.342 29.784.827
11/12/2024 26,50 26,47 -0,90% 26,34 26,70 26,56 26,45 26,47 684 35.149.738
10/12/2024 27,00 26,71 -1,87% 26,60 27,22 26,94 26,70 26,71 961 45.436.472
9/12/2024 27,63 27,22 -2,79% 27,14 28,25 27,46 27,20 27,22 630 19.328.990
6/12/2024 27,96 28,00 +0,14% 27,80 28,15 27,91 27,90 28,00 733 35.932.272
5/12/2024 28,14 27,96 -0,64% 27,96 28,14 28,05 28,01 28,09 604 37.542.169
4/12/2024 28,25 28,14 -0,39% 28,10 28,37 28,20 28,14 28,15 457 25.105.952
3/12/2024 28,25 28,25 0,00% 28,13 28,54 28,18 28,25 28,26 421 18.514.222
2/12/2024 28,38 28,25 -0,46% 28,14 28,88 28,37 28,27 28,30 979 38.797.276
29/11/2024 28,82 28,38 -1,53% 28,05 28,82 28,28 28,38 28,39 957 35.887.282
28/11/2024 29,00 28,82 -1,71% 28,48 29,32 28,86 28,62 28,83 733 31.204.529
27/11/2024 29,80 29,32 -1,61% 29,05 29,83 29,49 29,06 29,32 529 31.964.793
26/11/2024 29,50 29,80 +1,02% 29,20 29,99 29,65 29,80 29,83 531 25.310.244
25/11/2024 29,23 29,50 +0,92% 29,00 29,87 29,49 29,30 29,48 648 31.054.938
22/11/2024 28,50 29,23 +2,74% 28,40 29,48 28,98 29,23 29,40 989 39.027.019
21/11/2024 28,32 28,45 +0,57% 28,25 28,50 28,35 28,41 28,45 1.012 22.595.294
19/11/2024 28,39 28,29 -0,35% 28,20 28,47 28,28 28,28 28,29 629 27.501.088
18/11/2024 28,50 28,39 -0,21% 28,20 28,54 28,36 28,31 28,39 856 36.086.353
14/11/2024 28,60 28,45 -0,56% 28,36 28,83 28,55 28,44 28,50 4.422 51.133.325
13/11/2024 29,30 28,61 -1,72% 28,11 29,30 28,68 28,55 28,72 1.012 64.615.922
12/11/2024 29,20 29,11 -0,31% 29,10 29,40 29,16 29,11 29,15 647 25.953.115
11/11/2024 29,27 29,20 -0,24% 29,20 29,81 29,39 29,21 29,24 619 34.242.690
8/11/2024 29,89 29,27 -2,43% 29,25 29,90 29,61 29,27 29,48 1.381 35.080.874
7/11/2024 30,00 30,00 0,00% 29,69 30,08 29,91 30,00 30,08 610 26.554.178
6/11/2024 29,80 30,00 +1,21% 29,60 30,05 29,84 29,95 30,00 500 17.019.381
5/11/2024 29,80 29,64 -0,24% 29,51 29,80 29,65 29,64 29,77 928 28.097.696
4/11/2024 29,71 29,71 -0,03% 29,50 29,80 29,61 29,56 29,71 818 79.876.738
1/11/2024 29,70 29,72 +0,07% 29,70 29,87 29,77 29,72 29,76 515 21.369.483
31/10/2024 29,72 29,70 0,00% 29,60 29,90 29,69 29,70 29,72 627 20.028.820
30/10/2024 29,95 29,70 -0,83% 29,70 29,98 29,84 29,70 29,87 465 34.234.645
29/10/2024 29,80 29,95 +0,37% 29,56 29,98 29,81 29,91 29,95 873 33.651.580
28/10/2024 30,25 29,84 -0,07% 29,79 30,25 29,90 29,80 29,84 792 20.247.922
25/10/2024 29,70 29,86 -0,40% 29,53 30,21 29,92 29,86 30,12 498 22.571.030
24/10/2024 30,00 29,98 +0,07% 29,70 30,05 29,90 29,80 29,98 983 32.553.094
23/10/2024 30,19 29,96 -0,27% 29,88 30,27 30,00 29,89 29,96 461 37.631.742
22/10/2024 29,83 30,04 +0,70% 29,83 30,25 30,03 30,04 30,20 1.323 43.370.560
21/10/2024 30,10 29,83 -0,90% 29,78 30,25 29,95 29,83 29,90 736 45.584.240
18/10/2024 30,39 30,10 -0,95% 30,06 30,39 30,18 30,08 30,10 566 35.560.277
17/10/2024 30,61 30,39 -0,72% 30,20 30,61 30,36 30,35 30,39 604 28.441.537
16/10/2024 30,78 30,61 -0,55% 30,45 30,78 30,55 30,51 30,61 1.008 43.336.153
15/10/2024 30,93 30,78 -0,48% 30,50 31,00 30,75 30,63 30,78 793 36.962.955
14/10/2024 31,21 30,93 -0,90% 30,85 31,21 30,97 30,92 30,93 771 27.812.337
11/10/2024 30,79 31,21 +0,64% 30,79 32,00 31,37 31,21 31,26 755 32.146.303
10/10/2024 31,49 31,01 -0,77% 30,75 31,64 31,07 31,00 31,01 636 45.194.665
9/10/2024 31,60 31,25 -1,11% 31,10 31,67 31,42 31,19 31,25 603 34.800.540
8/10/2024 32,00 31,60 -2,35% 31,55 32,33 31,85 31,60 31,62 612 23.151.406
7/10/2024 32,47 32,36 +0,40% 32,24 32,75 32,48 32,36 32,41 550 29.388.806
4/10/2024 32,00 32,23 +0,09% 31,91 32,47 32,13 32,22 32,23 477 19.914.866
3/10/2024 32,00 32,20 +0,75% 31,75 32,20 31,97 32,05 32,20 699 30.500.789
2/10/2024 31,90 31,96 +0,16% 31,90 32,20 32,07 31,96 32,00 519 32.240.936
1/10/2024 32,12 31,91 -0,65% 31,90 32,22 32,03 31,91 32,12 594 40.955.027
30/9/2024 32,23 32,12 -0,37% 32,02 32,25 32,09 32,12 32,13 368 24.676.246
26/9/2024 32,30 32,24 -0,19% 31,90 32,44 32,13 32,13 32,24 685 44.545.055
25/9/2024 32,60 32,30 -0,92% 32,11 32,64 32,35 32,25 32,30 577 42.557.716
24/9/2024 32,69 32,60 -0,24% 32,60 32,97 32,66 32,60 32,64 410 25.809.135
23/9/2024 33,01 32,68 -1,00% 32,60 33,05 32,72 32,68 32,90 600 37.857.489
20/9/2024 33,35 33,01 -0,96% 32,95 33,38 33,15 33,00 33,01 634 30.387.394
19/9/2024 33,37 33,33 -0,36% 33,30 33,50 33,39 33,33 33,35 614 28.112.718
18/9/2024 33,51 33,45 -0,18% 33,45 33,60 33,51 33,45 33,48 461 29.616.331
17/9/2024 33,86 33,51 -0,48% 33,51 33,97 33,61 33,51 33,60 563 34.584.526
16/9/2024 33,70 33,67 +0,03% 33,51 33,85 33,65 33,65 33,67 774 28.108.356
13/9/2024 33,52 33,66 +0,18% 33,48 33,78 33,61 33,66 33,69 855 44.144.265
12/9/2024 33,80 33,60 -0,30% 33,54 33,99 33,74 33,55 33,60 440 18.399.539
11/9/2024 33,82 33,70 -0,35% 33,58 34,02 33,80 33,62 33,70 611 44.479.976
10/9/2024 33,84 33,82 -0,38% 33,81 33,99 33,88 33,82 33,85 439 30.105.812
9/9/2024 34,08 33,95 -1,42% 33,71 34,40 34,09 33,81 33,95 895 58.238.655
6/9/2024 34,68 34,44 -0,69% 33,99 34,94 34,44 34,44 34,52 1.810 67.179.395
5/9/2024 34,71 34,68 -0,20% 34,62 34,83 34,69 34,69 34,70 421 26.461.637
4/9/2024 34,71 34,75 +0,12% 34,70 34,82 34,73 34,75 34,76 463 36.181.145
3/9/2024 34,99 34,71 -0,17% 34,60 34,99 34,75 34,71 34,72 507 33.909.297
2/9/2024 34,90 34,77 -0,43% 34,58 34,99 34,78 34,61 34,77 729 31.605.990
30/8/2024 34,85 34,92 +0,20% 34,50 35,05 34,71 34,92 34,93 736 38.623.997
29/8/2024 34,58 34,85 +0,78% 34,54 35,00 34,71 34,85 34,90 914 22.974.150
28/8/2024 34,66 34,58 -0,23% 34,55 34,67 34,60 34,60 34,64 319 19.522.955
27/8/2024 34,77 34,66 +0,03% 34,58 34,83 34,65 34,65 34,66 392 23.056.920
26/8/2024 34,68 34,65 -0,06% 34,51 34,86 34,68 34,60 34,65 2.367 36.727.098
23/8/2024 34,55 34,67 +0,35% 34,55 34,68 34,60 34,59 34,67 384 44.578.088
22/8/2024 34,61 34,55 -0,32% 34,51 34,66 34,58 34,52 34,55 318 14.358.339
21/8/2024 34,57 34,66 +0,17% 34,51 34,72 34,60 34,65 34,67 535 26.964.422
20/8/2024 34,65 34,60 -0,35% 34,51 34,70 34,61 34,60 34,67 509 26.926.629
19/8/2024 34,58 34,72 +0,40% 34,03 35,10 34,56 34,65 34,72 1.363 73.447.851
16/8/2024 34,27 34,58 +0,46% 34,27 34,68 34,50 34,56 34,58 700 26.145.503
15/8/2024 34,25 34,42 +0,64% 34,21 34,52 34,38 34,38 34,42 677 16.674.544
14/8/2024 34,25 34,20 +0,15% 34,10 34,50 34,25 34,20 34,25 1.283 44.658.739
13/8/2024 34,23 34,15 -0,23% 34,08 34,32 34,20 34,15 34,28 450 36.450.791
12/8/2024 34,20 34,23 +0,09% 34,06 34,36 34,18 34,12 34,20 672 49.342.842
9/8/2024 34,20 34,20 +0,50% 34,06 34,55 34,25 34,20 34,30 497 42.434.834
8/8/2024 34,50 34,03 -1,93% 34,00 34,67 34,32 34,03 34,19 792 55.179.241
7/8/2024 34,71 34,70 -0,03% 34,55 34,90 34,70 34,56 34,70 722 33.142.248
6/8/2024 35,19 34,71 -0,49% 34,60 35,19 34,80 34,71 34,78 467 21.852.907
5/8/2024 34,85 34,88 -0,43% 34,50 35,00 34,68 34,87 34,88 1.660 54.153.457
2/8/2024 34,91 35,03 -0,14% 34,60 35,22 34,93 34,91 35,03 971 38.559.286
1/8/2024 34,94 35,08 +0,40% 34,74 35,09 34,92 35,02 35,08 632 28.196.864
31/7/2024 34,81 34,94 -0,03% 34,70 35,10 34,88 34,94 35,00 519 29.764.119
30/7/2024 35,00 34,95 0,00% 34,70 35,00 34,83 34,90 34,95 454 19.187.170
29/7/2024 34,76 34,95 +0,63% 34,73 35,60 35,01 34,95 35,07 980 36.918.769
26/7/2024 34,72 34,73 +0,09% 34,53 34,96 34,67 34,70 34,73 655 23.426.623
25/7/2024 35,00 34,70 -0,86% 34,65 35,00 34,75 34,69 34,72 1.002 30.502.068
24/7/2024 35,09 35,00 -0,43% 34,88 35,19 35,02 34,99 35,00 578 30.952.382
23/7/2024 35,10 35,15 -0,76% 35,09 35,60 35,25 35,13 35,15 472 24.058.905
22/7/2024 35,15 35,42 +0,77% 35,09 36,00 35,39 35,42 35,45 704 38.479.760
19/7/2024 35,00 35,15 -1,18% 34,98 35,50 35,19 35,07 35,15 522 16.962.905
18/7/2024 35,75 35,57 -0,11% 35,23 35,77 35,62 35,45 35,57 664 21.819.170
17/7/2024 35,84 35,61 -0,64% 35,60 36,08 35,85 35,61 35,75 674 37.944.097
16/7/2024 35,50 35,84 +0,99% 35,50 36,00 35,84 35,82 35,90 518 22.891.543
15/7/2024 34,91 35,49 +1,60% 34,91 35,58 35,40 35,45 35,49 677 38.169.920
12/7/2024 34,75 34,93 +0,95% 34,64 35,23 34,91 34,93 35,09 617 31.904.763
11/7/2024 34,70 34,60 -0,29% 34,50 34,80 34,64 34,60 34,69 536 24.023.190
10/7/2024 34,77 34,70 -0,20% 34,50 34,88 34,64 34,70 34,71 446 17.135.882
9/7/2024 34,60 34,77 +0,70% 34,50 34,95 34,66 34,67 34,75 514 20.026.493
8/7/2024 35,00 34,53 -1,76% 34,53 35,00 34,80 34,53 34,70 620 28.367.148
5/7/2024 35,08 35,15 +0,20% 35,03 35,30 35,20 35,13 35,15 663 24.933.746
4/7/2024 34,94 35,08 +0,40% 34,63 35,10 34,89 35,04 35,10 597 55.746.076
3/7/2024 35,22 34,94 -0,80% 34,70 35,22 34,91 34,89 34,95 738 36.686.261
2/7/2024 35,32 35,22 -0,28% 35,10 35,69 35,40 35,20 35,22 731 30.855.988
1/7/2024 34,88 35,32 +1,26% 34,70 35,97 35,05 35,09 35,31 876 54.661.882
28/6/2024 34,30 34,88 +1,90% 34,30 35,00 34,67 34,87 34,88 648 41.585.905
27/6/2024 34,35 34,23 -0,44% 34,20 34,45 34,31 34,23 34,35 1.169 29.102.456
26/6/2024 34,30 34,38 +0,26% 34,25 34,43 34,34 34,35 34,38 367 17.597.079
25/6/2024 34,33 34,29 -0,12% 34,23 34,49 34,30 34,29 34,30 425 21.371.766
24/6/2024 34,39 34,33 -0,17% 34,13 34,56 34,32 34,32 34,33 636 28.518.032
21/6/2024 34,07 34,39 +1,15% 34,01 34,55 34,29 34,35 34,39 630 31.661.813
20/6/2024 34,19 34,00 -0,56% 33,68 34,19 33,99 33,98 34,00 789 34.632.387
19/6/2024 34,21 34,19 -0,03% 33,92 34,54 34,10 34,19 34,20 800 56.463.714
18/6/2024 34,67 34,20 -1,36% 34,20 34,70 34,48 34,25 34,28 708 28.317.903
17/6/2024 34,81 34,67 -0,40% 34,45 34,81 34,63 34,65 34,68 777 45.799.654
14/6/2024 34,83 34,81 -0,06% 34,60 34,91 34,73 34,80 34,81 876 38.426.337
13/6/2024 35,00 34,83 -0,71% 34,50 35,00 34,80 34,83 34,89 773 36.872.519
12/6/2024 35,33 35,08 -0,71% 35,04 35,46 35,18 35,07 35,08 496 24.264.184
11/6/2024 35,55 35,33 -0,59% 35,11 35,73 35,41 35,30 35,33 839 44.845.909
10/6/2024 36,27 35,54 -2,17% 35,51 36,29 35,78 35,54 35,58 974 48.367.454
7/6/2024 36,21 36,33 -0,03% 36,21 36,49 36,29 36,31 36,33 579 26.776.311
6/6/2024 36,22 36,34 +0,36% 36,22 36,45 36,34 36,30 36,34 399 25.677.149
5/6/2024 36,45 36,21 -0,60% 36,21 36,59 36,39 36,22 36,26 589 23.709.724
4/6/2024 36,54 36,43 -0,44% 36,40 36,77 36,52 36,43 36,51 1.612 32.123.315
3/6/2024 36,65 36,59 -0,57% 36,39 36,90 36,61 36,58 36,59 1.023 37.075.868
31/5/2024 36,65 36,80 +0,33% 36,65 36,92 36,82 36,65 36,80 527 39.864.598
29/5/2024 37,05 36,68 -1,00% 36,51 37,09 36,86 36,68 36,71 1.060 58.638.642
28/5/2024 37,00 37,05 -0,54% 36,96 37,25 37,07 37,01 37,05 705 46.371.004
27/5/2024 37,18 37,25 +0,13% 37,01 37,30 37,11 37,08 37,25 673 39.826.530
24/5/2024 37,05 37,20 +0,27% 37,05 37,35 37,17 37,18 37,20 502 19.547.784
23/5/2024 37,20 37,10 -0,27% 37,01 37,30 37,10 37,07 37,10 523 27.928.368
22/5/2024 37,35 37,20 -0,03% 37,10 37,40 37,22 37,19 37,20 729 90.363.311
21/5/2024 37,40 37,21 -0,51% 37,20 37,43 37,30 37,20 37,21 611 43.040.571
20/5/2024 37,45 37,40 -0,13% 37,22 37,51 37,38 37,40 37,48 790 51.283.339
17/5/2024 37,51 37,45 -0,13% 37,39 37,69 37,47 37,40 37,45 663 37.280.509
16/5/2024 37,42 37,50 +0,32% 37,31 37,53 37,42 37,50 37,51 816 37.431.455
15/5/2024 37,35 37,38 +0,08% 37,30 37,80 37,41 37,38 37,40 1.997 34.665.425
14/5/2024 37,75 37,35 -0,85% 37,35 37,75 37,48 37,34 37,35 549 41.138.916
13/5/2024 38,00 37,67 -0,87% 37,38 38,15 37,64 37,57 37,67 859 58.342.053
10/5/2024 38,05 38,00 -0,13% 37,69 38,05 37,84 37,96 38,00 557 36.280.973
9/5/2024 37,70 38,05 -0,11% 37,51 38,65 37,95 37,98 38,05 880 44.242.063
8/5/2024 37,90 38,09 +0,47% 37,89 38,45 38,10 38,05 38,09 903 43.228.444
7/5/2024 37,98 37,91 -0,13% 37,71 38,15 37,94 37,89 37,91 593 26.508.932
6/5/2024 38,17 37,96 -0,47% 37,73 38,18 37,96 37,96 38,00 939 37.050.887
3/5/2024 37,69 38,14 +1,19% 37,67 38,20 37,98 38,14 38,18 530 31.745.184
2/5/2024 37,61 37,69 +0,24% 37,56 37,85 37,70 37,69 37,75 792 49.909.035
30/4/2024 37,90 37,60 -0,50% 37,50 38,02 37,65 37,60 37,63 1.097 59.329.354
29/4/2024 38,14 37,79 -0,92% 37,50 38,28 37,90 37,76 37,79 1.225 65.654.832
26/4/2024 38,09 38,14 +0,18% 38,00 38,22 38,10 38,12 38,14 499 25.927.700
25/4/2024 38,15 38,07 -0,24% 38,00 38,15 38,05 38,07 38,10 869 38.655.271
24/4/2024 38,64 38,16 -0,75% 38,02 38,64 38,22 38,15 38,16 1.275 45.680.435
23/4/2024 38,65 38,45 -0,52% 38,25 38,65 38,43 38,40 38,45 605 35.811.946
22/4/2024 38,90 38,65 -0,64% 38,50 38,90 38,66 38,62 38,65 799 52.404.556
19/4/2024 39,14 38,90 -0,54% 38,80 39,19 38,97 38,89 38,90 1.144 60.397.268
18/4/2024 39,55 39,11 -1,11% 39,02 39,63 39,31 39,11 39,14 913 47.793.864
17/4/2024 39,60 39,55 -0,13% 39,50 39,78 39,62 39,54 39,55 721 36.373.364
16/4/2024 39,92 39,60 -0,80% 39,57 40,01 39,93 39,57 39,60 1.082 140.565.227
15/4/2024 40,30 39,92 -0,99% 39,90 40,32 40,00 39,91 39,92 1.151 167.329.912
12/4/2024 40,35 40,32 -0,07% 40,00 40,54 40,28 40,24 40,32 1.212 58.628.455
11/4/2024 40,61 40,35 -0,64% 40,31 40,79 40,38 40,34 40,35 719 40.154.466
10/4/2024 40,85 40,61 -0,47% 40,55 40,98 40,77 40,60 40,61 893 44.176.682
9/4/2024 41,13 40,80 -0,68% 40,80 41,20 40,99 40,80 40,85 674 55.411.883
8/4/2024 41,80 41,08 -2,95% 39,16 41,88 40,86 40,91 41,08 1.606 140.075.044
5/4/2024 42,59 42,33 -0,59% 42,10 42,89 42,55 42,33 42,39 994 95.106.932
4/4/2024 42,60 42,58 -0,07% 42,33 42,80 42,54 42,58 42,59 572 31.716.066
3/4/2024 42,40 42,61 +0,52% 42,10 42,72 42,37 42,61 42,62 539 49.740.652
2/4/2024 42,46 42,39 -0,16% 42,10 42,46 42,31 42,39 42,40 612 33.116.476
1/4/2024 42,89 42,46 -1,00% 42,46 43,00 42,71 42,46 42,50 800 47.648.618
28/3/2024 42,37 42,89 +1,23% 42,17 42,98 42,60 42,89 42,93 717 51.593.315
27/3/2024 42,24 42,37 +0,36% 42,12 42,50 42,32 42,31 42,37 616 28.322.837
26/3/2024 42,13 42,22 +0,21% 42,02 42,50 42,18 42,22 42,24 1.310 48.858.110
25/3/2024 42,22 42,13 -0,14% 42,00 42,32 42,08 42,06 42,13 654 40.602.252
22/3/2024 42,09 42,19 +0,21% 42,00 42,45 42,17 42,19 42,20 543 29.440.286
21/3/2024 42,12 42,10 +0,12% 42,00 42,25 42,13 42,04 42,10 624 32.868.169
20/3/2024 42,13 42,05 -0,07% 41,99 42,13 42,02 42,04 42,05 629 37.194.498
19/3/2024 42,01 42,08 +0,07% 42,00 42,19 42,04 42,07 42,08 678 61.948.314
18/3/2024 42,08 42,05 0,00% 42,00 42,19 42,06 42,05 42,07 644 38.901.932
15/3/2024 42,10 42,05 -0,12% 42,01 42,40 42,10 42,05 42,19 805 39.523.540
14/3/2024 42,25 42,10 -0,36% 42,00 42,50 42,23 42,10 42,12 941 82.234.506
13/3/2024 42,30 42,25 -0,12% 42,00 42,46 42,24 42,25 42,28 660 60.943.092
12/3/2024 42,35 42,30 -0,19% 42,21 42,55 42,35 42,30 42,31 638 83.070.879
11/3/2024 42,80 42,38 -1,00% 42,28 42,80 42,45 42,37 42,43 789 71.779.760
8/3/2024 42,94 42,81 -1,02% 42,71 42,99 42,86 0,00 0,00 760 57.197.343
7/3/2024 43,40 43,25 -0,37% 43,14 43,50 43,34 43,21 43,25 474 51.960.891
6/3/2024 43,44 43,41 -0,07% 43,32 43,60 43,48 43,41 43,48 492 48.277.417
5/3/2024 42,99 43,44 +1,05% 42,85 43,61 43,22 43,45 43,46 870 77.859.626
4/3/2024 42,94 42,99 +0,12% 42,65 43,04 42,93 42,97 42,99 898 72.849.530
1/3/2024 43,04 42,94 -0,19% 42,66 43,20 42,96 42,94 42,97 1.525 41.958.113
29/2/2024 43,04 43,02 -0,07% 42,59 43,69 43,01 43,02 43,03 1.124 71.428.112
28/2/2024 43,07 43,05 -0,05% 42,97 43,38 43,07 43,01 43,05 698 45.179.831
27/2/2024 43,07 43,07 0,00% 42,99 43,24 43,06 43,05 43,07 595 50.699.661
26/2/2024 43,63 43,07 -1,28% 43,00 43,70 43,34 43,07 43,23 777 44.943.139
23/2/2024 43,80 43,63 +0,07% 43,30 43,80 43,51 0,00 0,00 660 59.193.251
22/2/2024 43,29 43,60 +1,02% 43,19 43,80 43,47 43,60 43,75 522 48.096.023
21/2/2024 43,15 43,16 +0,02% 43,15 43,40 43,21 43,16 43,17 533 52.934.591
20/2/2024 43,14 43,15 +0,02% 43,05 43,25 43,13 43,15 43,24 641 77.748.308
19/2/2024 43,20 43,14 +0,07% 43,01 43,25 43,08 43,14 43,15 830 52.122.793
16/2/2024 42,95 43,11 +0,37% 42,89 43,41 43,14 43,10 43,20 1.157 46.134.756
15/2/2024 42,90 42,95 +0,14% 42,88 43,09 42,94 42,90 42,95 645 45.369.098
14/2/2024 42,98 42,89 -0,21% 42,70 42,98 42,85 42,89 42,90 643 70.553.159
9/2/2024 42,92 42,98 +0,14% 42,66 43,03 42,89 0,00 0,00 909 43.491.249
8/2/2024 42,96 42,92 -1,33% 42,73 43,10 42,89 42,92 43,06 1.802 52.368.561
7/2/2024 43,10 43,50 +0,93% 42,90 43,50 43,23 43,50 43,78 1.153 96.168.257
6/2/2024 42,68 43,10 -0,23% 42,68 43,40 43,14 43,10 43,30 941 68.184.112
5/2/2024 43,78 43,20 -1,37% 42,96 43,79 43,20 43,07 43,18 1.082 78.849.909
2/2/2024 43,50 43,80 +1,86% 42,82 43,80 43,16 43,50 43,80 904 95.034.311
1/2/2024 42,93 43,00 +0,14% 42,50 43,00 42,68 42,99 43,00 1.092 81.459.571
31/1/2024 42,80 42,94 +0,33% 42,60 43,05 42,84 42,94 43,03 924 81.297.376
30/1/2024 44,00 42,80 -2,77% 42,51 44,00 42,92 42,80 42,99 1.960 158.894.538
29/1/2024 45,32 44,02 -3,04% 44,01 45,95 44,63 44,02 44,15 1.284 115.968.220
26/1/2024 45,52 45,40 -0,22% 45,31 46,05 45,67 45,42 45,51 2.038 42.485.627
25/1/2024 45,30 45,50 +0,24% 45,30 45,90 45,60 45,50 45,68 553 24.544.446
24/1/2024 45,27 45,39 +0,27% 45,02 45,58 45,21 45,39 45,48 523 34.885.442
23/1/2024 45,09 45,27 +0,42% 45,08 45,49 45,18 45,27 45,36 443 31.248.093
22/1/2024 44,84 45,08 +0,54% 44,50 45,20 44,85 45,08 45,10 731 65.525.272
19/1/2024 45,00 44,84 -0,07% 44,80 45,29 44,95 44,82 44,84 755 36.249.814
18/1/2024 45,12 44,87 -0,55% 44,85 45,25 44,98 44,85 44,86 636 36.429.472
17/1/2024 45,53 45,12 -0,90% 45,10 45,58 45,31 45,12 45,25 770 27.850.651
16/1/2024 45,65 45,53 -0,26% 45,16 45,70 45,49 45,47 45,53 854 33.855.314
15/1/2024 45,57 45,65 +0,18% 45,56 45,76 45,65 45,65 45,73 849 33.826.394
12/1/2024 45,61 45,57 -0,11% 45,51 45,80 45,62 45,57 45,60 455 29.330.495
11/1/2024 45,80 45,62 -0,39% 45,59 46,03 45,85 45,60 45,62 472 22.478.880
10/1/2024 46,05 45,80 -0,54% 44,86 46,07 45,37 45,80 45,98 1.020 61.272.220
9/1/2024 46,45 46,05 -2,85% 46,05 46,98 46,63 46,12 46,30 979 39.659.819
8/1/2024 47,56 47,40 -0,34% 46,98 47,81 47,34 47,40 47,43 895 41.700.823
5/1/2024 47,40 47,56 +0,34% 47,30 47,86 47,45 47,57 47,62 773 34.827.198
4/1/2024 48,00 47,40 -1,25% 47,35 48,60 47,65 47,40 47,50 979 60.437.025
3/1/2024 47,63 48,00 +1,16% 47,63 48,04 47,89 47,95 48,00 514 45.973.680
2/1/2024 47,52 47,45 -0,19% 46,80 47,53 47,43 47,42 47,45 986 51.138.637
28/12/2023 46,23 47,54 +2,83% 46,23 47,69 47,11 47,34 47,54 975 42.891.267
27/12/2023 45,37 46,23 +2,19% 45,27 46,70 46,11 46,23 46,25 1.055 46.796.208
26/12/2023 43,92 45,24 +3,01% 43,92 45,37 44,67 45,24 45,25 754 41.720.212
22/12/2023 43,40 43,92 +0,97% 43,38 44,00 43,83 43,92 43,94 830 40.692.965
21/12/2023 43,39 43,50 +0,67% 43,13 43,50 43,32 43,41 43,50 604 32.939.367
20/12/2023 43,23 43,21 +0,02% 43,01 43,30 43,21 43,14 43,21 955 51.630.488
19/12/2023 43,25 43,20 -0,12% 43,01 43,28 43,20 43,20 43,22 973 51.784.609
18/12/2023 42,89 43,25 +0,84% 42,60 43,27 42,90 43,21 43,25 1.113 53.364.625
15/12/2023 42,30 42,89 +1,39% 42,30 43,00 42,80 42,89 42,95 1.199 50.266.719
14/12/2023 42,35 42,30 +0,12% 42,26 42,50 42,39 42,30 42,49 893 36.575.056
13/12/2023 42,21 42,25 +0,09% 42,02 42,40 42,19 42,25 42,35 641 50.494.224
12/12/2023 42,46 42,21 -0,87% 42,20 42,58 42,37 42,21 42,38 894 30.812.131
11/12/2023 42,50 42,58 +0,19% 42,41 42,90 42,52 42,42 42,58 868 54.142.088
8/12/2023 43,10 42,50 -2,07% 42,30 43,20 42,64 42,50 42,80 1.025 54.467.304
7/12/2023 43,35 43,40 +0,12% 43,25 43,50 43,35 43,40 43,41 802 30.418.827
6/12/2023 43,37 43,35 0,00% 43,30 43,39 43,35 43,34 43,35 530 24.515.204
5/12/2023 43,17 43,35 +0,07% 43,17 43,40 43,31 43,34 43,35 448 25.154.878
4/12/2023 43,15 43,32 +0,05% 43,11 43,40 43,24 43,32 43,33 496 28.807.715
1/12/2023 43,30 43,30 0,00% 43,11 43,45 43,30 43,28 43,30 827 40.684.305
30/11/2023 42,97 43,30 +0,74% 42,90 43,50 43,28 43,27 43,30 803 36.982.734
29/11/2023 42,85 42,98 +0,30% 42,85 43,19 42,96 42,98 43,00 615 38.114.445
28/11/2023 43,00 42,85 -0,35% 42,80 43,29 43,06 42,86 42,94 669 30.113.758
27/11/2023 43,30 43,00 -0,65% 42,80 43,50 43,19 42,82 43,00 1.097 43.628.656
24/11/2023 43,42 43,28 -0,32% 43,11 43,42 43,25 43,27 43,28 558 28.234.443
23/11/2023 43,10 43,42 +0,72% 43,06 43,50 43,17 43,35 43,42 753 38.491.193
22/11/2023 43,07 43,11 -0,02% 43,03 43,30 43,12 43,11 43,12 497 26.590.007
21/11/2023 43,20 43,12 -0,76% 43,00 43,45 43,18 43,11 43,12 1.120 42.308.013
20/11/2023 43,07 43,45 +0,88% 43,01 43,50 43,20 43,45 43,50 607 29.937.962
17/11/2023 42,81 43,07 +0,56% 42,81 43,50 43,14 43,07 43,20 839 35.455.740
16/11/2023 42,70 42,83 +0,30% 42,50 43,14 42,97 42,83 42,99 959 39.536.961
14/11/2023 42,66 42,70 +0,09% 42,50 42,89 42,65 42,64 42,70 785 46.646.205
13/11/2023 42,90 42,66 -0,44% 42,58 42,90 42,67 42,66 42,67 656 30.918.702
10/11/2023 42,97 42,85 -0,28% 42,62 42,97 42,74 42,82 42,85 621 42.592.774
9/11/2023 42,86 42,97 -0,67% 42,60 43,00 42,87 42,97 42,98 720 38.816.480
8/11/2023 43,22 43,26 +0,12% 43,10 43,46 43,24 43,26 43,29 858 29.003.378
7/11/2023 43,69 43,21 -0,83% 43,15 43,69 43,43 43,21 43,40 1.109 31.539.669
6/11/2023 43,30 43,57 +0,83% 43,23 43,69 43,47 43,43 43,57 948 24.835.189
3/11/2023 43,10 43,21 +0,26% 43,00 43,35 43,16 43,21 43,35 686 24.755.154
1/11/2023 43,20 43,10 -0,23% 43,00 43,61 43,12 43,10 43,11 1.123 24.643.640
31/10/2023 43,38 43,20 -0,37% 42,90 43,67 43,28 43,13 43,20 733 35.716.778
30/10/2023 43,66 43,36 +0,02% 43,00 43,67 43,33 43,36 43,37 936 30.039.978
27/10/2023 43,64 43,35 -0,69% 43,00 43,65 43,24 43,35 43,59 1.035 45.098.919
26/10/2023 43,55 43,65 +0,16% 43,40 43,84 43,57 43,60 43,65 588 29.504.642
25/10/2023 43,53 43,58 +0,11% 43,52 44,00 43,76 43,58 43,78 853 41.384.710
24/10/2023 43,51 43,53 +0,05% 43,01 43,76 43,22 43,53 43,56 820 32.220.562
23/10/2023 43,38 43,51 +0,32% 43,15 43,90 43,48 43,21 43,51 875 34.696.348
20/10/2023 43,01 43,37 +0,84% 43,01 43,97 43,31 43,37 43,40 789 39.048.209
19/10/2023 43,50 43,01 -0,69% 43,00 43,90 43,41 43,10 43,17 1.866 39.500.550
18/10/2023 43,16 43,31 +0,35% 43,01 44,44 43,51 43,24 43,31 1.952 71.289.590
17/10/2023 43,05 43,16 +0,26% 43,00 43,20 43,11 43,16 43,18 1.303 33.811.785
16/10/2023 43,20 43,05 -0,35% 43,03 43,76 43,22 43,05 43,06 3.018 49.331.774
13/10/2023 43,19 43,20 +0,02% 42,84 43,59 43,13 43,15 43,20 1.098 52.515.188
11/10/2023 43,85 43,19 -0,94% 43,06 43,85 43,40 43,19 43,20 1.539 47.203.655
10/10/2023 44,14 43,60 -1,07% 43,33 44,44 43,86 43,53 43,65 3.641 68.805.437
9/10/2023 44,99 44,07 -2,50% 44,00 44,99 44,25 44,07 44,13 3.351 52.928.424
6/10/2023 45,12 45,20 +0,22% 45,02 45,50 45,29 45,20 45,25 815 20.346.011
5/10/2023 45,10 45,10 0,00% 44,77 45,30 44,93 45,10 45,12 828 30.016.821
4/10/2023 45,20 45,10 -0,22% 44,80 45,40 45,01 45,03 45,10 1.107 35.788.555
3/10/2023 45,44 45,20 -0,40% 44,81 45,46 45,10 45,00 45,20 815 42.480.052
2/10/2023 45,00 45,38 +0,87% 44,83 45,49 45,02 45,36 45,38 965 48.833.774
29/9/2023 44,98 44,99 +0,13% 44,93 45,47 45,09 44,99 45,00 791 36.284.142
28/9/2023 45,02 44,93 -0,16% 44,81 45,34 44,96 44,90 44,93 1.199 35.900.222
27/9/2023 46,48 45,00 -1,23% 44,80 46,50 45,21 45,00 45,05 1.274 62.671.232
26/9/2023 46,10 45,56 -0,96% 45,55 46,29 45,81 45,56 45,76 800 36.416.520
25/9/2023 46,19 46,00 -0,37% 46,00 46,64 46,18 46,00 46,03 843 34.331.069
22/9/2023 47,10 46,17 -1,97% 46,14 47,41 46,68 46,17 46,43 1.230 42.931.039
21/9/2023 46,20 47,10 +1,95% 46,20 47,82 46,97 47,09 47,10 2.574 63.626.555
20/9/2023 46,00 46,20 +0,52% 46,00 46,30 46,14 46,15 46,20 1.192 34.332.003
19/9/2023 45,72 45,96 +0,52% 45,72 46,00 45,92 45,95 45,98 1.209 48.574.660
18/9/2023 45,38 45,72 +0,75% 45,37 45,75 45,62 45,72 45,75 1.029 55.704.412
15/9/2023 45,15 45,38 +0,49% 45,10 45,78 45,48 45,37 45,38 1.567 49.395.311
14/9/2023 45,75 45,16 -1,20% 45,07 45,89 45,22 45,15 45,16 1.384 58.958.411
13/9/2023 46,47 45,71 -1,68% 45,34 46,55 45,89 45,71 45,75 2.137 114.302.229
12/9/2023 47,55 46,49 -2,23% 46,17 47,55 46,59 46,49 46,55 2.168 121.911.344
11/9/2023 48,76 47,55 -2,86% 47,35 48,76 48,04 47,55 48,00 1.711 77.166.103
8/9/2023 48,86 48,95 +0,25% 48,76 49,18 48,96 48,93 48,95 1.243 29.758.228
6/9/2023 48,81 48,83 +0,08% 48,65 48,90 48,78 48,83 48,84 920 41.477.947
5/9/2023 49,00 48,79 -0,57% 48,70 49,04 48,90 48,73 48,79 958 42.590.435
4/9/2023 49,10 49,07 -0,06% 48,97 49,44 49,13 49,04 49,07 2.113 43.220.345
1/9/2023 49,25 49,10 -0,30% 48,90 49,28 49,09 49,06 49,10 906 41.154.423
31/8/2023 49,15 49,25 +0,20% 48,96 49,62 49,14 49,25 49,30 1.794 73.093.600
30/8/2023 49,12 49,15 +0,29% 49,00 49,40 49,13 49,02 49,15 864 47.158.537
29/8/2023 49,55 49,01 -0,99% 49,01 49,60 49,22 49,01 49,13 917 40.921.498
28/8/2023 49,40 49,50 -0,02% 49,20 49,50 49,31 49,50 49,51 841 47.313.659
25/8/2023 49,59 49,51 -0,16% 49,39 49,60 49,52 49,51 49,55 726 29.752.311
24/8/2023 49,90 49,59 -0,64% 49,50 49,90 49,67 49,59 49,60 913 40.881.293
23/8/2023 50,07 49,91 -0,18% 49,80 50,07 49,97 49,89 49,91 757 37.678.992
22/8/2023 50,40 50,00 -0,81% 49,91 50,41 50,09 50,00 50,06 2.623 76.127.299
21/8/2023 50,74 50,41 -0,38% 50,23 50,74 50,47 50,38 50,41 785 43.096.574
18/8/2023 50,55 50,60 +0,08% 50,50 51,25 50,73 50,57 50,60 1.291 32.299.437
17/8/2023 50,50 50,56 +0,10% 50,50 51,00 50,64 50,55 50,65 532 25.791.259
16/8/2023 50,64 50,51 -0,36% 50,50 50,69 50,58 50,50 50,51 810 31.860.518
15/8/2023 50,66 50,69 +0,16% 50,51 50,71 50,64 50,65 50,69 707 32.126.830
14/8/2023 51,00 50,61 -0,76% 50,60 51,25 50,82 50,60 50,61 1.232 52.052.773
11/8/2023 51,14 51,00 -0,27% 50,95 51,25 51,10 50,97 51,00 1.008 34.278.650
10/8/2023 51,09 51,14 +0,10% 51,00 51,41 51,10 51,14 51,15 676 40.678.800
9/8/2023 51,55 51,09 -0,80% 51,09 51,65 51,38 51,05 51,09 871 60.066.390
8/8/2023 51,28 51,50 -0,39% 50,82 51,63 51,17 51,50 51,63 773 48.480.070
7/8/2023 51,51 51,70 +0,27% 51,20 51,70 51,46 51,70 51,74 832 59.708.802
4/8/2023 51,54 51,56 +0,04% 51,46 51,75 51,61 51,56 51,60 697 40.012.077
3/8/2023 51,31 51,54 +0,45% 51,31 51,73 51,58 51,53 51,54 621 27.212.981
2/8/2023 51,15 51,31 +0,06% 51,00 51,36 51,24 51,30 51,31 952 35.341.489
1/8/2023 51,47 51,28 -0,37% 51,00 51,60 51,40 51,01 51,28 861 55.432.099
31/7/2023 51,47 51,47 +0,10% 51,47 51,74 51,54 51,47 51,58 904 46.273.485
28/7/2023 51,50 51,42 -0,16% 51,40 51,63 51,49 51,42 51,48 702 27.714.997
27/7/2023 51,62 51,50 -0,81% 51,40 51,91 51,52 51,50 51,57 746 32.575.680
26/7/2023 51,95 51,92 -0,10% 51,53 51,99 51,67 51,59 51,92 737 28.568.555
25/7/2023 51,59 51,97 +0,74% 51,40 52,00 51,67 51,69 51,97 1.938 48.065.013
24/7/2023 51,91 51,59 -0,77% 51,20 51,99 51,48 51,57 51,59 2.769 62.427.726
21/7/2023 51,87 51,99 +0,19% 51,68 52,00 51,86 51,82 51,99 664 29.420.832
20/7/2023 51,95 51,89 -0,12% 51,67 51,95 51,74 51,87 51,89 485 21.958.902
19/7/2023 51,60 51,95 +0,93% 51,59 52,56 51,94 51,88 51,95 1.026 48.764.225
18/7/2023 51,46 51,47 +0,04% 51,25 51,99 51,59 51,47 51,60 1.076 41.814.335
17/7/2023 52,01 51,45 -1,08% 51,29 52,02 51,56 51,44 51,45 1.437 58.021.789
14/7/2023 51,50 52,01 +0,99% 51,30 52,49 51,61 52,01 52,26 1.297 63.068.107
13/7/2023 51,30 51,50 +0,68% 51,30 51,58 51,45 51,43 51,50 550 34.051.674
12/7/2023 50,98 51,15 +0,29% 50,50 51,27 50,97 51,15 51,16 963 58.718.045
11/7/2023 51,30 51,00 -0,57% 51,00 51,45 51,19 51,00 51,05 907 42.990.075
10/7/2023 51,93 51,29 -1,99% 51,25 51,93 51,65 51,29 51,45 1.493 57.709.337
7/7/2023 52,08 52,33 +0,50% 51,81 52,38 52,26 52,31 52,32 883 43.455.718
6/7/2023 52,00 52,07 +0,72% 51,51 52,19 51,85 51,94 52,07 1.345 47.568.471
5/7/2023 53,50 51,70 -3,36% 51,20 53,50 51,85 51,51 51,70 3.370 155.338.931
4/7/2023 53,00 53,50 +0,94% 52,80 53,50 53,24 53,39 53,50 775 44.452.240
3/7/2023 51,95 53,00 +2,14% 51,52 53,48 52,25 52,90 53,00 1.009 54.875.708
30/6/2023 51,24 51,89 +1,27% 51,20 52,24 51,95 51,87 51,88 951 47.369.817
29/6/2023 50,75 51,24 +0,97% 50,41 52,06 51,05 51,00 51,24 903 46.655.798
28/6/2023 50,49 50,75 +0,51% 50,11 51,00 50,48 50,75 50,99 1.230 42.994.966
27/6/2023 50,01 50,49 +0,96% 50,01 50,50 50,32 50,40 50,49 935 35.364.517
26/6/2023 50,50 50,01 -0,06% 49,88 50,59 50,17 50,00 50,01 1.639 62.878.603
23/6/2023 50,47 50,04 -0,62% 50,01 50,75 50,27 50,04 50,15 3.315 64.097.294
22/6/2023 50,00 50,35 -0,47% 50,00 50,79 50,33 50,35 50,46 2.041 53.682.891
21/6/2023 50,80 50,59 -0,41% 50,43 51,23 50,69 50,55 50,59 1.069 45.039.894
20/6/2023 50,50 50,80 -0,10% 50,50 51,12 50,85 50,79 50,80 1.170 52.191.753
19/6/2023 50,26 50,85 +1,17% 50,11 50,99 50,55 50,80 50,85 1.629 56.350.338
16/6/2023 49,60 50,26 +2,13% 49,60 50,50 50,16 50,25 50,26 1.350 48.933.749
15/6/2023 50,89 49,21 -3,32% 49,16 51,19 49,97 49,21 49,57 4.605 191.846.223
14/6/2023 51,34 50,90 -0,70% 50,75 51,48 51,08 50,89 50,90 1.016 49.431.517
13/6/2023 50,90 51,26 +0,73% 50,90 51,52 51,14 51,25 51,26 618 33.019.315
12/6/2023 50,55 50,89 +0,67% 50,55 50,90 50,74 50,89 50,90 907 45.516.569
9/6/2023 50,63 50,55 -1,65% 50,10 50,80 50,49 50,54 50,55 1.356 58.049.024
7/6/2023 51,03 51,40 +0,84% 50,70 51,72 51,27 51,40 51,47 1.360 63.605.128
6/6/2023 50,93 50,97 +0,26% 50,40 51,03 50,84 50,69 50,97 1.065 47.453.558
5/6/2023 50,57 50,84 +0,67% 50,21 51,00 50,69 50,83 50,84 1.189 46.003.461
2/6/2023 50,00 50,50 +1,00% 50,00 50,60 50,38 50,50 50,52 1.285 48.480.833
1/6/2023 49,88 50,00 +1,09% 49,31 50,60 49,89 49,98 50,00 1.822 85.927.096
31/5/2023 50,80 49,46 -2,64% 48,56 50,84 49,50 49,46 49,52 3.581 231.214.656
30/5/2023 52,75 50,80 -10,88% 49,11 52,75 51,09 50,80 50,90 7.338 399.766.808
29/5/2023 56,91 57,00 +0,18% 56,39 57,24 56,68 57,00 57,05 840 46.186.227
26/5/2023 57,15 56,90 -0,44% 56,60 57,15 56,86 56,89 56,90 742 31.672.680
25/5/2023 56,40 57,15 +1,33% 56,40 57,15 56,72 57,00 57,15 834 29.355.417
24/5/2023 56,98 56,40 -0,79% 56,00 57,00 56,80 56,40 56,55 2.613 52.968.522
23/5/2023 56,95 56,85 -0,12% 55,85 57,25 56,57 56,77 56,86 1.849 53.411.259
22/5/2023 57,50 56,92 -1,01% 56,51 57,50 56,97 56,90 56,92 1.363 60.292.658
19/5/2023 56,35 57,50 +2,13% 56,30 57,79 57,17 57,50 57,60 1.117 48.126.534
18/5/2023 55,40 56,30 +1,62% 55,40 56,88 56,08 56,03 56,30 1.109 39.381.698
17/5/2023 55,40 55,40 +0,40% 55,00 56,03 55,57 55,39 55,40 1.049 53.961.442
16/5/2023 53,39 55,18 +3,33% 53,35 55,50 54,93 55,10 55,18 1.625 73.170.761
15/5/2023 51,33 53,40 +4,03% 51,17 53,96 52,56 53,39 53,40 2.109 74.500.795
12/5/2023 51,69 51,33 +0,14% 51,04 51,80 51,53 51,13 51,33 1.223 58.587.760
11/5/2023 50,98 51,26 +0,55% 50,98 51,73 51,33 51,19 51,26 1.161 56.184.129
10/5/2023 51,00 50,98 -0,04% 50,85 51,43 51,06 50,98 51,00 1.074 40.998.379
9/5/2023 51,62 51,00 -2,21% 50,50 51,99 51,48 50,60 50,99 2.191 53.993.373
8/5/2023 51,91 52,15 +1,34% 51,32 52,32 51,81 52,01 52,15 1.013 57.035.950
5/5/2023 51,03 51,46 +0,88% 51,00 51,48 51,15 51,46 51,47 1.287 38.244.934
4/5/2023 51,01 51,01 0,00% 50,95 51,28 51,11 50,96 51,01 1.258 30.242.337
3/5/2023 51,28 51,01 -0,53% 51,00 51,50 51,21 51,05 51,20 784 33.838.859
2/5/2023 51,30 51,28 -0,18% 51,00 51,95 51,32 51,25 51,28 1.034 46.896.626
28/4/2023 50,15 51,37 +2,43% 50,08 51,37 50,36 51,19 51,37 1.143 53.734.860
27/4/2023 50,26 50,15 +0,30% 49,97 50,28 50,15 50,10 50,15 837 42.456.894
26/4/2023 50,20 50,00 -0,40% 50,00 50,67 50,12 49,99 50,00 1.130 69.499.582
25/4/2023 50,51 50,20 -0,44% 50,08 50,83 50,26 50,19 50,20 1.516 66.550.405
24/4/2023 50,88 50,42 -0,96% 50,42 51,00 50,76 50,42 50,80 977 50.723.547
20/4/2023 50,65 50,91 +0,77% 50,55 50,96 50,76 50,71 50,91 930 48.382.639
19/4/2023 50,60 50,52 -0,16% 50,42 50,99 50,82 50,52 50,65 1.018 42.700.089
18/4/2023 50,08 50,60 +0,60% 50,08 50,93 50,58 50,49 50,86 982 41.078.024
17/4/2023 49,89 50,30 +0,82% 49,82 50,50 50,18 50,20 50,30 2.480 61.328.847
14/4/2023 49,56 49,89 +0,69% 49,40 49,93 49,81 49,89 49,90 860 52.576.378
13/4/2023 49,93 49,55 -0,90% 49,35 49,93 49,66 49,54 49,55 996 57.442.374
12/4/2023 49,83 50,00 +0,32% 49,50 50,00 49,82 49,93 50,00 893 45.672.701
11/4/2023 49,70 49,84 -0,80% 49,03 50,00 49,76 49,84 49,95 1.177 44.488.601
10/4/2023 50,20 50,24 +0,08% 50,00 50,24 50,09 50,16 50,24 1.556 51.179.298
6/4/2023 50,18 50,20 +0,04% 50,00 50,35 50,12 50,20 50,24 889 36.708.990
5/4/2023 50,00 50,18 +0,36% 49,95 50,45 50,15 50,17 50,18 907 34.776.706
4/4/2023 49,89 50,00 -0,38% 49,85 50,19 50,04 49,99 50,00 753 42.798.280
3/4/2023 50,19 50,19 -0,08% 49,99 50,49 50,27 50,05 50,20 1.071 46.061.401
31/3/2023 49,78 50,23 +0,92% 49,78 50,42 50,21 50,00 50,23 1.028 51.945.020
30/3/2023 50,20 49,77 -0,80% 49,50 50,47 49,91 49,77 49,78 1.193 66.021.583
29/3/2023 50,14 50,17 +0,04% 50,00 50,35 50,11 50,02 50,17 1.613 53.815.967
28/3/2023 50,38 50,15 -0,46% 50,09 50,38 50,30 50,16 50,24 945 35.748.475
27/3/2023 50,53 50,38 -0,28% 50,28 50,72 50,41 50,37 50,38 798 66.079.823
24/3/2023 50,61 50,52 -0,18% 50,50 50,94 50,65 50,51 50,52 881 30.932.345
23/3/2023 50,70 50,61 -0,08% 50,50 51,03 50,66 50,51 50,61 861 35.117.314
22/3/2023 51,10 50,65 -0,88% 50,51 51,15 50,76 50,65 50,70 3.187 44.123.795
21/3/2023 51,14 51,10 -0,10% 50,76 51,69 51,10 50,85 51,10 839 25.044.636
20/3/2023 51,08 51,15 +0,14% 51,00 51,53 51,21 51,15 51,17 938 27.392.013
17/3/2023 50,88 51,08 +0,75% 50,69 51,30 50,91 50,96 51,08 824 30.245.899
16/3/2023 51,28 50,70 -1,15% 50,70 51,94 50,93 50,71 50,75 3.510 67.045.093
15/3/2023 51,17 51,29 +0,41% 51,00 53,00 51,41 51,10 51,29 1.686 64.959.882
14/3/2023 50,77 51,08 +0,61% 50,77 51,30 51,02 51,02 51,08 1.214 39.155.614
13/3/2023 51,04 50,77 -0,53% 50,57 51,20 50,73 50,77 50,78 1.014 40.401.366
10/3/2023 51,30 51,04 -0,51% 50,67 51,52 51,11 51,04 51,05 921 46.688.424
9/3/2023 51,80 51,30 +0,88% 51,01 51,80 51,41 51,30 51,35 1.137 38.819.252
8/3/2023 50,96 50,85 -0,88% 50,54 51,00 50,75 50,70 50,85 1.236 48.720.318
7/3/2023 51,05 51,30 +0,57% 51,01 51,71 51,32 51,30 51,39 1.407 49.584.046
6/3/2023 51,87 51,01 -1,66% 51,01 51,90 51,46 51,01 51,25 2.154 63.413.679
3/3/2023 51,82 51,87 +0,12% 51,56 51,94 51,78 51,70 51,87 1.245 31.664.181
2/3/2023 51,49 51,81 +0,62% 51,40 51,93 51,58 51,81 51,82 808 33.816.592
1/3/2023 51,60 51,49 -0,21% 50,90 51,99 51,58 51,40 51,50 825 49.398.411
28/2/2023 51,20 51,60 +0,49% 51,20 51,60 51,49 51,52 51,60 870 39.025.770
27/2/2023 51,53 51,35 -0,35% 51,19 51,55 51,35 51,35 51,50 1.385 55.241.324
24/2/2023 51,38 51,53 +0,29% 51,26 51,55 51,41 51,37 51,53 780 40.486.940
23/2/2023 51,47 51,38 -0,19% 51,01 51,50 51,38 51,36 51,38 1.033 38.689.934
22/2/2023 51,35 51,48 +0,21% 51,07 51,50 51,37 51,15 51,48 770 32.878.787
17/2/2023 51,15 51,37 +0,49% 51,15 51,45 51,20 51,37 51,39 1.015 42.525.836
16/2/2023 51,08 51,12 +0,08% 50,67 51,42 50,98 51,10 51,12 1.686 65.735.687
15/2/2023 50,94 51,08 +0,27% 50,71 51,43 51,05 51,00 51,08 1.284 43.812.571
14/2/2023 50,80 50,94 +0,26% 50,60 51,50 51,03 50,93 50,94 1.419 53.361.330
13/2/2023 50,97 50,81 -0,29% 50,50 51,10 50,75 50,81 50,95 1.116 42.103.028
10/2/2023 51,32 50,96 -0,70% 50,90 51,74 51,26 50,95 50,96 1.142 36.687.355
9/2/2023 50,94 51,32 +0,33% 50,90 51,70 51,16 51,32 51,70 1.324 56.783.359
8/2/2023 51,65 51,15 -1,67% 51,15 51,93 51,58 51,15 51,20 921 34.654.977
7/2/2023 52,00 52,02 -0,12% 51,75 52,07 51,97 52,01 52,02 1.239 48.419.147
6/2/2023 52,27 52,08 -0,59% 51,55 52,27 51,91 52,05 52,08 1.441 43.331.124
3/2/2023 52,69 52,39 -0,21% 52,00 52,69 52,46 52,39 52,43 742 25.832.729
2/2/2023 51,50 52,50 +1,94% 51,43 52,51 51,80 52,26 52,45 716 40.134.367
1/2/2023 51,66 51,50 -0,31% 51,09 51,98 51,47 51,40 51,50 977 52.218.865
31/1/2023 51,40 51,66 +0,51% 51,00 51,81 51,52 51,66 51,78 1.128 64.053.226
30/1/2023 51,41 51,40 -0,02% 51,40 51,81 51,63 51,40 51,69 1.084 50.222.894
27/1/2023 51,50 51,41 -0,17% 51,01 51,80 51,35 51,40 51,68 1.274 66.351.538
26/1/2023 51,41 51,50 +0,55% 51,10 51,80 51,38 51,29 51,49 1.305 40.053.252
25/1/2023 51,79 51,22 -1,12% 51,10 52,10 51,57 51,22 51,31 1.920 64.454.045
24/1/2023 51,05 51,80 -0,38% 51,05 51,80 51,33 51,70 51,80 1.378 79.829.457
23/1/2023 52,00 52,00 0,00% 51,99 52,50 52,17 52,00 52,15 977 34.719.890
20/1/2023 52,21 52,00 -0,40% 51,19 52,50 51,90 52,00 52,04 2.579 52.799.341
19/1/2023 52,15 52,21 +0,17% 52,12 52,48 52,28 52,21 52,30 650 31.003.905
18/1/2023 52,50 52,12 -0,72% 51,60 52,97 52,14 52,12 52,19 1.814 83.885.985
17/1/2023 52,87 52,50 -0,70% 52,41 53,15 52,80 52,50 52,53 1.895 51.702.773
16/1/2023 53,71 52,87 -1,49% 52,78 53,75 53,01 52,86 52,87 1.932 54.365.165
13/1/2023 53,20 53,67 +0,88% 52,90 53,85 53,50 53,65 53,66 1.458 47.535.665
12/1/2023 53,42 53,20 -0,41% 53,20 53,97 53,45 53,20 53,25 612 27.634.069
11/1/2023 53,99 53,42 -1,07% 53,25 53,99 53,60 53,41 53,45 686 33.245.866
10/1/2023 53,40 54,00 +1,12% 53,25 54,17 53,52 53,97 54,00 851 46.553.982
9/1/2023 54,20 53,40 -1,24% 52,75 54,20 53,42 53,30 53,40 963 51.890.090
6/1/2023 54,06 54,07 -0,30% 53,87 54,50 54,18 54,07 54,42 964 35.380.688
5/1/2023 53,58 54,23 +1,27% 53,56 54,56 53,99 54,12 54,23 609 36.562.671
4/1/2023 53,79 53,55 -0,45% 53,30 54,84 53,74 53,55 53,59 825 28.119.805
3/1/2023 54,45 53,79 -1,16% 53,21 55,00 54,47 53,79 54,19 888 43.237.713
2/1/2023 54,01 54,42 +0,98% 53,90 54,55 54,31 54,42 54,45 1.396 48.545.039
29/12/2022 52,90 53,89 +1,87% 52,60 54,00 53,39 53,89 53,90 1.465 40.551.912
28/12/2022 52,50 52,90 +0,76% 52,50 52,90 52,80 52,89 52,90 1.260 30.027.487
27/12/2022 52,54 52,50 -0,08% 52,50 53,45 52,76 52,50 52,52 983 47.269.070
26/12/2022 54,00 52,54 -1,33% 52,54 54,99 54,03 52,54 53,13 1.317 52.305.207
23/12/2022 53,39 53,25 +0,34% 52,76 54,47 53,31 53,25 53,45 2.013 42.158.931
22/12/2022 54,45 53,07 -0,13% 53,01 54,49 53,44 53,07 53,10 1.010 41.940.672
21/12/2022 52,32 53,14 +1,57% 52,32 54,59 53,55 53,14 53,18 1.106 46.176.141
20/12/2022 51,55 52,32 +1,49% 51,33 52,99 51,89 52,32 52,49 1.544 83.479.092
19/12/2022 51,88 51,55 -0,31% 51,34 52,00 51,68 51,54 51,55 1.204 45.091.044
16/12/2022 52,02 51,71 -0,58% 51,62 52,39 51,98 51,71 51,88 3.255 53.206.992
15/12/2022 53,00 52,01 -1,87% 51,80 53,06 52,51 52,01 52,10 1.871 60.645.389
14/12/2022 53,25 53,00 -0,47% 53,00 53,60 53,18 53,00 53,06 1.354 48.757.043
13/12/2022 53,49 53,25 -0,45% 53,10 54,04 53,47 53,12 53,25 1.123 40.332.917
12/12/2022 54,10 53,49 -1,13% 53,25 54,10 53,69 53,49 53,54 1.276 47.693.465
9/12/2022 54,30 54,10 -0,37% 54,00 54,54 54,15 54,05 54,10 752 24.008.743
8/12/2022 54,69 54,30 -1,63% 54,30 54,70 54,43 54,30 54,40 983 39.541.411
7/12/2022 55,10 55,20 +0,18% 55,10 55,34 55,26 55,18 55,20 644 27.559.996
6/12/2022 55,07 55,10 +0,05% 55,00 55,35 55,11 55,05 55,10 881 69.505.613
5/12/2022 55,61 55,07 -0,97% 55,01 55,79 55,30 55,07 55,10 1.239 52.054.672
2/12/2022 55,11 55,61 +0,91% 55,01 55,68 55,39 55,61 55,67 615 31.067.545
1/12/2022 55,00 55,11 +0,20% 55,00 55,67 55,42 55,11 55,44 1.340 42.990.298
30/11/2022 55,00 55,00 -0,02% 55,00 55,96 55,34 55,00 55,02 1.505 51.303.293
29/11/2022 55,60 55,01 -1,24% 55,01 55,76 55,37 55,01 55,16 1.577 73.211.860
28/11/2022 55,91 55,70 -0,38% 55,60 56,00 55,72 55,68 55,70 1.021 55.861.222
25/11/2022 55,81 55,91 +0,18% 55,70 56,00 55,90 55,91 55,92 772 27.406.535
24/11/2022 55,73 55,81 +0,14% 55,66 56,35 56,02 55,81 55,86 1.142 40.576.800
23/11/2022 55,96 55,73 -0,41% 55,60 56,00 55,74 55,72 55,83 927 42.373.846
22/11/2022 55,67 55,96 +0,52% 55,60 56,00 55,81 55,95 55,96 935 33.335.386
21/11/2022 55,80 55,67 -0,59% 55,60 56,00 55,65 55,60 55,67 1.252 57.772.826
18/11/2022 56,11 56,00 -0,52% 55,60 56,15 55,89 55,98 56,00 1.880 73.635.489
17/11/2022 56,98 56,29 -1,21% 55,51 57,29 55,92 56,28 56,29 1.681 82.902.915
16/11/2022 56,00 56,98 +0,80% 56,00 58,00 56,94 56,70 57,07 3.230 85.142.451
14/11/2022 55,50 56,53 +1,86% 55,35 56,82 55,54 56,51 56,53 1.267 128.579.431
11/11/2022 56,82 55,50 -2,32% 55,35 56,82 56,22 55,49 55,50 1.395 119.054.243
10/11/2022 57,83 56,82 -1,53% 56,80 57,83 57,13 56,81 56,82 1.277 80.367.537
9/11/2022 58,69 57,70 -2,43% 57,46 58,85 58,12 57,60 57,70 1.342 67.157.233
8/11/2022 59,30 59,14 -0,27% 59,04 59,40 59,22 59,13 59,14 1.665 47.612.733
7/11/2022 59,32 59,30 -0,03% 59,21 59,40 59,30 59,27 59,30 912 40.135.152
4/11/2022 59,35 59,32 -0,64% 59,25 59,76 59,34 59,31 59,32 905 86.221.878
3/11/2022 59,11 59,70 +1,17% 59,00 59,85 59,30 59,70 59,78 690 29.444.319
1/11/2022 59,37 59,01 -0,64% 58,81 59,66 59,12 58,96 59,01 1.491 79.552.351
31/10/2022 59,51 59,39 -0,18% 59,02 59,90 59,38 59,39 59,56 1.485 60.642.903
28/10/2022 59,90 59,50 -0,50% 59,24 59,90 59,53 59,41 59,50 1.173 56.915.321
27/10/2022 59,70 59,80 +0,17% 59,66 59,95 59,80 59,80 59,83 846 31.718.004
26/10/2022 59,20 59,70 -0,48% 59,20 59,89 59,51 59,68 59,70 991 46.916.204
25/10/2022 59,95 59,99 -0,25% 59,10 60,08 59,75 59,70 60,00 1.778 63.485.283
24/10/2022 60,00 60,14 +0,32% 59,80 60,14 59,89 60,00 60,14 952 67.824.429
21/10/2022 60,09 59,95 -0,08% 59,86 60,60 60,07 59,95 60,00 1.336 66.892.451
20/10/2022 59,94 60,00 +0,13% 59,81 60,59 60,01 59,97 60,00 1.043 62.160.741
19/10/2022 60,39 59,92 -0,78% 59,54 60,50 60,11 59,92 60,36 2.237 64.709.354
18/10/2022 60,35 60,39 +0,07% 60,00 60,70 60,39 60,39 60,40 1.934 59.721.263
17/10/2022 60,00 60,35 +0,68% 59,70 60,70 60,10 60,30 60,35 2.967 104.671.821
14/10/2022 60,00 59,94 -0,10% 59,92 61,00 60,20 59,94 60,00 1.905 58.154.747
13/10/2022 60,00 60,00 0,00% 59,51 60,30 60,03 59,99 60,00 1.156 76.506.442
11/10/2022 60,00 60,00 +0,03% 59,39 60,71 60,14 59,99 60,00 1.576 91.265.159
10/10/2022 60,32 59,98 -1,96% 58,49 60,67 59,97 59,98 60,00 1.763 84.595.775
7/10/2022 61,34 61,18 +0,20% 61,00 61,45 61,24 61,18 61,19 1.982 55.724.527
6/10/2022 61,60 61,06 -0,88% 60,82 62,05 61,24 61,10 61,25 1.835 76.035.028
5/10/2022 62,00 61,60 -0,61% 61,10 62,60 62,03 61,59 61,60 1.103 46.727.688
4/10/2022 60,90 61,98 +1,84% 60,89 63,25 61,59 61,98 62,97 1.249 79.742.063
3/10/2022 61,39 60,86 -0,86% 60,85 61,50 61,16 60,86 60,90 1.379 57.852.877
30/9/2022 60,80 61,39 +1,00% 60,78 61,80 61,39 61,35 61,39 1.390 70.851.261
29/9/2022 61,06 60,78 -0,46% 60,30 61,37 60,73 60,65 60,77 1.030 53.206.324
28/9/2022 61,70 61,06 -1,04% 61,00 61,88 61,28 61,04 61,06 1.637 65.064.856
27/9/2022 62,00 61,70 -0,80% 61,65 62,20 61,88 61,70 61,78 1.456 67.127.978
26/9/2022 62,50 62,20 -0,42% 62,00 62,66 62,21 62,15 62,20 1.341 57.750.843
23/9/2022 62,50 62,46 -0,45% 62,02 62,96 62,55 62,40 62,46 1.808 51.516.256
22/9/2022 63,05 62,74 -0,41% 62,50 63,25 62,86 62,72 62,74 2.043 55.293.192
21/9/2022 63,25 63,00 -0,40% 62,72 63,72 63,02 62,95 63,04 1.287 52.093.486
20/9/2022 63,01 63,25 +0,40% 62,88 63,66 63,19 63,00 63,25 1.455 52.480.442
19/9/2022 62,91 63,00 +0,14% 62,67 63,69 62,91 62,95 63,00 1.829 62.913.327
16/9/2022 62,80 62,91 -1,89% 62,70 64,10 63,09 62,91 63,00 1.811 59.691.418
15/9/2022 62,65 64,12 +4,01% 62,30 64,59 63,42 64,12 64,14 3.656 181.176.937
14/9/2022 61,68 61,65 -0,03% 61,50 61,90 61,65 61,65 61,76 1.128 104.487.402
13/9/2022 61,90 61,67 -0,37% 61,62 61,90 61,77 61,64 61,67 833 58.298.068
12/9/2022 62,00 61,90 -0,13% 61,70 62,50 61,94 61,89 61,90 1.240 77.969.024
9/9/2022 62,68 61,98 -1,91% 61,51 63,00 62,07 61,98 61,99 2.264 56.896.550
8/9/2022 63,80 63,19 -0,96% 62,59 63,80 63,18 63,19 63,20 1.441 79.992.490
6/9/2022 64,01 63,80 -0,58% 63,19 64,54 63,80 63,33 63,80 1.527 75.676.049
5/9/2022 63,80 64,17 +1,63% 63,19 64,70 63,92 64,17 64,36 2.620 109.802.413
2/9/2022 63,47 63,14 -0,46% 62,15 63,99 62,82 63,10 63,14 2.933 118.066.879
1/9/2022 63,24 63,43 +0,36% 63,05 63,99 63,54 63,31 63,43 2.226 77.460.269
31/8/2022 63,14 63,20 +0,32% 62,98 63,87 63,25 63,05 63,20 2.443 100.948.149
30/8/2022 62,60 63,00 +0,80% 62,52 63,40 63,05 62,99 63,00 1.263 69.098.797
29/8/2022 62,75 62,50 -0,40% 61,50 62,75 62,40 62,47 62,50 1.416 91.289.701
26/8/2022 63,00 62,75 -0,66% 62,05 63,00 62,79 62,74 62,75 2.053 71.209.379
25/8/2022 62,95 63,17 +0,35% 62,95 63,38 63,25 63,17 63,25 780 47.696.885
24/8/2022 62,95 62,95 0,00% 62,80 63,41 63,01 62,91 62,95 972 72.042.613
23/8/2022 63,50 62,95 -0,87% 62,85 63,50 63,14 62,93 62,95 841 55.475.945
22/8/2022 63,00 63,50 +0,79% 62,75 63,99 63,23 63,30 63,50 1.095 68.719.516
19/8/2022 63,15 63,00 -0,25% 62,03 63,37 63,10 62,99 63,00 1.071 64.867.534
18/8/2022 63,20 63,16 0,00% 63,00 63,90 63,46 63,15 63,34 1.063 57.992.095
17/8/2022 62,51 63,16 +1,22% 62,50 63,31 62,83 63,16 63,20 1.238 62.757.772
16/8/2022 61,29 62,40 +1,81% 61,29 62,85 62,11 62,40 62,41 1.353 56.896.503
15/8/2022 60,34 61,29 +1,56% 60,00 62,00 61,15 61,19 61,29 1.929 88.797.773
12/8/2022 59,79 60,35 +0,92% 59,32 60,40 59,91 60,35 60,40 1.509 80.537.814
11/8/2022 59,71 59,80 +0,15% 59,22 59,89 59,77 59,72 59,80 898 55.242.667
10/8/2022 59,90 59,71 -0,30% 59,15 60,00 59,69 59,22 59,71 1.008 56.648.831
9/8/2022 60,10 59,89 -0,35% 59,63 60,49 59,99 59,89 59,90 1.064 101.323.224
8/8/2022 60,00 60,10 -0,71% 58,95 60,10 59,68 60,09 60,10 1.064 68.822.371
5/8/2022 59,57 60,53 +1,63% 59,57 60,90 60,38 60,00 60,53 968 71.561.966
4/8/2022 59,48 59,56 +0,78% 58,90 60,49 59,46 59,55 59,56 1.048 68.860.248
3/8/2022 58,99 59,10 +0,19% 58,15 59,72 58,50 58,71 59,10 1.127 60.844.466
2/8/2022 58,71 58,99 +0,19% 58,27 60,49 59,56 58,98 58,99 1.040 73.157.787
1/8/2022 57,98 58,88 +1,57% 57,96 59,00 58,34 58,76 58,88 1.127 84.337.311
29/7/2022 57,33 57,97 +1,52% 57,28 58,00 57,71 57,84 57,97 1.404 72.288.610
28/7/2022 56,90 57,10 +0,28% 56,65 57,37 56,91 57,10 57,20 778 44.554.081
27/7/2022 57,52 56,94 -1,42% 56,40 57,67 56,95 56,94 56,98 1.302 64.342.779
26/7/2022 56,37 57,76 +2,50% 56,08 58,00 56,76 57,70 57,80 1.280 66.743.622
25/7/2022 56,29 56,35 +0,37% 55,87 56,39 56,20 56,35 56,37 1.187 63.629.628
22/7/2022 55,82 56,14 +0,79% 55,82 56,34 56,07 56,13 56,14 1.051 50.954.491
21/7/2022 55,90 55,70 -0,48% 55,70 56,11 55,87 55,67 55,70 1.099 66.691.406
20/7/2022 56,44 55,97 -0,62% 55,85 56,44 56,05 55,93 55,97 1.748 70.334.179
19/7/2022 56,41 56,32 +0,04% 56,10 56,75 56,31 56,22 56,32 1.089 57.102.330
18/7/2022 56,60 56,30 -0,53% 56,23 56,84 56,58 56,30 56,36 1.132 57.419.774
15/7/2022 56,22 56,60 +0,71% 56,10 56,71 56,49 56,50 56,60 879 44.250.069
14/7/2022 56,46 56,20 -0,46% 56,04 56,89 56,54 56,17 56,20 1.608 63.254.240
13/7/2022 56,33 56,46 +0,64% 56,00 56,46 56,11 56,43 56,46 646 31.821.617
12/7/2022 56,00 56,10 +0,20% 55,91 56,49 56,08 56,03 56,10 953 58.182.589
11/7/2022 56,00 55,99 +0,14% 55,90 56,95 56,16 55,98 55,99 1.243 46.075.949
8/7/2022 56,00 55,91 -1,50% 55,80 56,47 56,00 55,91 55,98 2.380 78.363.532
7/7/2022 57,28 56,76 -0,89% 56,70 57,84 57,12 56,75 56,76 1.833 67.127.198
6/7/2022 56,41 57,27 +1,52% 56,30 57,85 56,72 57,15 57,27 1.063 44.100.076
5/7/2022 57,55 56,41 -1,59% 56,41 57,55 56,76 56,40 56,41 4.516 141.342.038
4/7/2022 57,28 57,32 +0,07% 57,28 58,00 57,64 57,31 57,32 1.625 69.233.742
1/7/2022 57,42 57,28 -0,21% 57,00 57,91 57,40 57,27 57,28 1.256 72.229.650
30/6/2022 57,45 57,40 +0,17% 57,15 57,58 57,38 57,40 57,41 971 47.806.955
29/6/2022 57,49 57,30 -0,16% 57,14 57,77 57,43 57,20 57,30 1.128 57.352.829
28/6/2022 57,84 57,39 -0,78% 57,35 58,00 57,61 57,39 57,40 1.023 71.347.945
27/6/2022 57,46 57,84 +0,75% 57,41 58,00 57,76 57,53 57,84 1.730 53.898.604
24/6/2022 57,65 57,41 -0,40% 57,41 58,00 57,68 57,41 58,00 907 52.907.808
23/6/2022 57,59 57,64 +0,02% 57,38 57,64 57,55 57,58 57,64 759 48.450.752
22/6/2022 57,59 57,63 +0,07% 57,38 57,65 57,55 57,58 57,64 769 48.221.560
21/6/2022 57,25 57,59 +0,59% 57,20 57,98 57,47 57,51 57,59 1.099 82.105.191
20/6/2022 57,64 57,25 -0,47% 57,19 57,78 57,46 57,21 57,25 1.947 96.886.024
17/6/2022 57,49 57,52 +0,05% 57,00 57,70 57,46 57,52 57,57 1.429 67.288.282
15/6/2022 57,65 57,49 -0,28% 57,08 57,75 57,42 57,31 57,49 2.149 83.735.722
14/6/2022 57,56 57,65 +0,16% 57,36 57,97 57,61 57,64 57,65 1.159 56.631.098
13/6/2022 57,62 57,56 -0,16% 57,36 57,65 57,50 57,56 57,59 1.143 54.568.130
10/6/2022 58,09 57,65 -1,06% 57,52 58,09 57,70 57,62 57,65 1.418 80.601.448
9/6/2022 58,24 58,27 +0,45% 57,64 58,45 58,05 58,03 58,27 1.105 54.976.763
8/6/2022 58,74 58,01 -1,68% 57,51 59,09 58,26 58,01 58,17 2.835 83.641.424
7/6/2022 58,90 59,00 +0,08% 58,72 59,45 58,96 58,72 59,00 1.119 65.931.903
6/6/2022 58,98 58,95 -0,17% 58,30 58,99 58,75 58,90 58,95 1.641 73.084.683
3/6/2022 58,50 59,05 +0,36% 58,50 59,18 58,96 59,00 59,05 805 47.092.524
2/6/2022 58,68 58,84 +0,68% 58,00 59,00 58,67 58,77 58,84 750 46.515.649
1/6/2022 58,94 58,44 -0,44% 58,36 59,07 58,52 58,44 58,46 2.114 56.346.338
31/5/2022 58,30 58,70 +0,70% 58,22 59,18 58,74 58,70 59,18 1.089 83.461.212
30/5/2022 58,25 58,29 +0,15% 57,50 58,33 58,06 58,20 58,29 2.033 72.384.618
27/5/2022 57,95 58,20 +0,43% 57,95 58,32 58,15 58,17 58,20 995 59.289.761
26/5/2022 58,44 57,95 -0,26% 57,32 58,45 57,87 57,92 57,95 1.762 85.956.077
25/5/2022 58,55 58,10 -0,60% 58,00 58,79 58,37 58,10 58,27 1.191 63.474.648
24/5/2022 58,80 58,45 -0,46% 58,20 58,97 58,54 58,40 58,45 1.147 74.207.952
23/5/2022 59,34 58,72 -1,04% 58,17 59,34 58,74 58,69 58,72 1.879 112.295.292
20/5/2022 59,11 59,34 -0,98% 59,00 60,15 59,57 59,34 59,46 1.994 84.132.297
19/5/2022 60,50 59,93 +0,07% 59,02 60,50 59,82 59,85 59,93 2.498 82.431.382
18/5/2022 60,00 59,89 -0,18% 59,75 60,95 59,99 59,88 59,89 1.222 52.412.129
17/5/2022 60,11 60,00 +0,12% 59,61 60,96 60,03 59,99 60,00 1.407 65.667.003
16/5/2022 60,08 59,93 -0,25% 59,90 60,83 60,39 59,93 60,00 1.975 70.357.891
13/5/2022 59,05 60,08 +1,74% 59,05 60,79 60,11 60,08 60,18 1.624 71.929.487
12/5/2022 59,65 59,05 -1,06% 58,60 59,97 59,15 59,05 59,08 2.390 94.304.816
11/5/2022 60,11 59,68 -0,62% 59,50 60,50 59,95 59,68 59,70 2.331 84.585.549
10/5/2022 60,56 60,05 -0,60% 59,68 61,19 60,11 60,05 60,10 1.674 92.323.921
9/5/2022 61,80 60,41 -3,19% 60,20 62,45 61,09 60,41 60,42 2.197 98.715.442
6/5/2022 62,45 62,40 -0,08% 62,15 62,94 62,60 62,40 62,55 1.206 67.290.969
5/5/2022 62,70 62,45 -0,32% 62,00 62,88 62,18 62,40 62,45 2.069 70.814.480
4/5/2022 63,46 62,65 -1,28% 62,15 63,83 62,79 62,20 62,65 1.681 68.190.893
3/5/2022 63,61 63,46 -0,22% 63,41 64,00 63,59 63,44 63,46 692 44.939.661
2/5/2022 64,00 63,60 -0,98% 63,07 64,35 63,84 63,60 63,68 1.078 67.477.172
29/4/2022 63,51 64,23 +1,07% 63,10 64,35 64,04 64,23 64,34 830 63.681.919
28/4/2022 63,05 63,55 +0,81% 62,52 63,55 63,08 63,49 63,55 901 48.142.892
27/4/2022 63,07 63,04 -0,02% 62,32 63,30 62,85 62,75 63,04 1.199 77.542.954
26/4/2022 63,21 63,05 -0,54% 62,75 63,39 63,10 63,05 63,07 1.189 70.743.932
25/4/2022 63,00 63,39 +0,62% 62,69 63,49 63,21 63,38 63,39 915 53.217.476
22/4/2022 62,98 63,00 +0,16% 62,50 63,55 63,04 62,99 63,00 1.293 71.343.324
20/4/2022 61,95 62,90 +0,59% 61,95 63,22 62,68 62,90 62,98 1.457 87.319.730
19/4/2022 63,55 62,53 -1,53% 61,95 63,88 63,32 62,53 63,50 1.330 107.275.481
18/4/2022 64,00 63,50 -0,78% 62,57 64,47 63,52 63,40 63,50 1.412 101.857.230
14/4/2022 63,48 64,00 +1,03% 63,20 64,49 64,08 64,00 64,31 1.505 67.196.235
13/4/2022 63,61 63,35 -0,47% 63,35 63,83 63,67 63,30 63,35 1.039 57.906.018
12/4/2022 64,00 63,65 -0,78% 63,05 64,00 63,75 63,48 63,65 1.061 68.384.099
11/4/2022 64,95 64,15 -1,23% 63,80 65,28 64,20 64,10 64,15 2.505 147.815.739
8/4/2022 65,50 64,95 -1,59% 64,70 65,85 65,30 64,95 65,07 1.070 71.439.348
7/4/2022 66,00 66,00 0,00% 65,53 66,67 66,14 65,95 66,00 718 54.573.225
6/4/2022 65,06 66,00 +1,44% 65,06 66,00 65,42 65,90 66,00 714 54.987.507
5/4/2022 66,69 65,06 -1,42% 65,01 66,85 65,85 65,06 65,21 2.413 113.311.911
4/4/2022 67,40 66,00 -2,48% 66,00 67,70 66,91 66,00 66,70 1.288 88.332.893
1/4/2022 66,58 67,68 +1,47% 66,00 67,69 66,50 67,65 67,68 867 63.385.369
31/3/2022 64,61 66,70 +3,23% 64,08 66,70 65,86 66,42 66,70 1.035 76.682.897
30/3/2022 63,85 64,61 +1,21% 63,85 65,00 64,44 64,44 64,61 854 67.034.390
29/3/2022 63,01 63,84 +1,69% 62,91 64,00 63,59 63,68 63,84 1.011 78.988.636
28/3/2022 63,26 62,78 -0,76% 62,78 63,55 63,15 62,78 63,20 1.243 96.465.324
25/3/2022 63,35 63,26 -0,11% 63,00 63,54 63,26 63,26 63,36 1.275 82.058.275
24/3/2022 63,43 63,33 -0,17% 63,14 63,78 63,44 63,33 63,53 828 74.373.644
23/3/2022 63,23 63,44 +0,33% 63,23 63,60 63,33 63,44 63,45 752 54.326.981
22/3/2022 63,56 63,23 -0,50% 63,05 64,00 63,56 63,22 63,58 1.765 64.281.910
21/3/2022 63,90 63,55 -0,58% 63,15 64,45 63,84 63,55 63,57 1.391 94.599.786
18/3/2022 63,89 63,92 +0,03% 63,45 64,00 63,81 63,87 63,92 1.082 46.281.475
17/3/2022 63,20 63,90 +0,09% 63,20 64,00 63,66 63,90 63,92 928 63.448.754
16/3/2022 63,70 63,84 +0,88% 63,15 63,95 63,60 63,59 63,84 1.043 56.829.739
15/3/2022 64,00 63,28 -0,97% 62,31 64,00 63,28 62,35 63,28 1.761 114.365.901
14/3/2022 64,24 63,90 -0,53% 63,05 64,24 63,72 63,89 63,90 1.373 90.810.136
11/3/2022 65,32 64,24 -1,31% 63,40 66,50 64,86 64,13 64,24 1.829 95.144.887
10/3/2022 65,90 65,09 -0,94% 64,49 66,57 65,16 65,09 65,30 1.333 107.693.983
9/3/2022 66,50 65,71 -1,45% 65,22 66,66 65,89 65,71 65,97 1.088 77.282.404
8/3/2022 67,54 66,68 -1,30% 66,20 67,54 66,96 66,64 66,68 1.208 64.754.885
7/3/2022 68,00 67,56 -0,65% 67,00 68,19 67,64 67,56 67,71 917 62.351.128
4/3/2022 67,40 68,00 +0,32% 67,40 68,00 67,72 67,98 68,00 858 52.242.660
3/3/2022 67,39 67,78 +0,58% 66,93 67,89 67,51 67,31 67,78 881 66.318.159
2/3/2022 66,79 67,39 +0,90% 66,03 67,50 66,89 67,39 67,48 977 55.771.633
25/2/2022 65,87 66,79 +1,41% 65,84 67,00 66,41 66,65 66,79 1.263 73.991.447
24/2/2022 67,00 65,86 -1,70% 64,91 67,09 66,09 65,86 65,87 2.054 128.584.203
23/2/2022 66,60 67,00 +0,19% 66,60 67,39 67,00 66,99 67,00 1.104 54.552.287
22/2/2022 67,15 66,87 -0,43% 66,87 67,67 67,05 66,88 67,02 845 59.171.844
21/2/2022 67,88 67,16 -1,02% 67,04 67,89 67,49 67,16 67,40 1.328 77.375.146
18/2/2022 67,58 67,85 +0,41% 67,58 67,96 67,74 0,00 0,00 837 73.115.906
17/2/2022 67,10 67,57 +0,79% 67,04 67,96 67,55 67,56 67,57 849 49.979.356
16/2/2022 68,60 67,04 -2,27% 67,01 68,85 67,92 67,04 67,09 1.968 123.141.615
15/2/2022 68,77 68,60 -0,23% 68,50 69,10 68,85 68,60 68,62 1.058 65.138.483
14/2/2022 68,82 68,76 -0,09% 68,45 69,00 68,74 68,76 68,84 1.239 81.563.348
11/2/2022 69,00 68,82 -0,12% 68,41 69,00 68,81 68,81 68,82 631 63.284.265
10/2/2022 69,25 68,90 -0,51% 68,30 69,30 68,95 68,53 68,90 776 52.837.252
9/2/2022 69,45 69,25 +0,12% 68,90 69,45 69,02 69,25 69,30 655 53.330.947
8/2/2022 69,74 69,17 -1,16% 69,13 69,74 69,36 69,17 69,29 1.332 52.147.710
7/2/2022 70,46 69,98 +0,91% 69,04 70,51 69,84 69,98 69,99 1.378 89.252.878
4/2/2022 70,30 69,35 -1,35% 69,04 70,80 70,05 69,35 70,04 1.302 75.558.588
3/2/2022 70,00 70,30 +0,43% 69,99 70,89 70,39 70,00 70,30 795 68.412.090
2/2/2022 70,00 70,00 0,00% 69,84 70,15 70,01 70,00 70,05 987 62.912.969
1/2/2022 69,89 70,00 +0,29% 69,70 70,20 70,01 69,97 70,00 929 72.378.163
31/1/2022 69,89 69,80 -0,13% 68,18 69,89 69,47 69,80 69,84 1.267 117.382.880
28/1/2022 70,00 69,89 -0,16% 69,52 70,84 69,93 69,89 69,90 904 71.472.482
27/1/2022 70,23 70,00 -0,36% 69,91 70,50 70,16 70,00 70,16 1.225 71.772.535
26/1/2022 70,92 70,25 -0,94% 69,94 70,92 70,30 70,15 70,25 981 66.778.801
25/1/2022 71,39 70,92 -0,66% 69,96 71,39 71,03 70,74 70,92 1.435 77.124.569
24/1/2022 71,71 71,39 -0,45% 70,90 71,71 71,22 71,27 71,39 1.217 91.243.047

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.