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.

SAPR11F - SANEPAR - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 26,35 26,66 +0,79% 25,98 26,73 26,40 26,29 26,66 1.674 43.683.067
20/1/2025 25,81 26,45 +2,44% 25,78 26,50 26,19 26,23 26,45 1.528 35.788.294
17/1/2025 25,22 25,82 +2,10% 25,03 25,82 25,44 25,55 25,82 1.450 31.173.677
16/1/2025 25,70 25,29 -0,63% 25,01 25,70 25,19 25,24 25,29 1.979 47.523.569
15/1/2025 25,37 25,45 +0,51% 25,30 25,85 25,55 25,45 25,81 2.030 44.874.961
14/1/2025 25,42 25,32 +0,64% 25,03 25,85 25,25 25,32 25,51 1.434 41.350.171
13/1/2025 25,65 25,16 -2,59% 25,04 25,83 25,43 25,15 25,16 2.732 51.822.279
10/1/2025 26,25 25,83 -2,27% 25,61 26,43 25,85 25,79 25,83 1.835 49.626.835
9/1/2025 26,65 26,43 -0,56% 26,24 26,80 26,42 26,30 26,43 1.241 36.602.675
8/1/2025 26,34 26,58 +0,53% 26,18 26,81 26,46 26,55 26,58 1.447 45.248.872
7/1/2025 26,35 26,44 +0,65% 26,13 26,56 26,34 26,31 26,44 1.732 37.039.701
6/1/2025 26,24 26,27 +0,65% 25,56 26,43 26,07 26,12 26,27 2.230 58.924.675
3/1/2025 26,78 26,10 -2,76% 26,04 27,47 26,56 26,10 26,48 2.373 49.179.719
2/1/2025 27,00 26,84 -3,73% 26,59 27,19 26,89 26,65 26,84 2.538 56.546.754
30/12/2024 27,57 27,88 +1,53% 27,46 27,94 27,68 27,79 27,88 1.536 37.355.672
27/12/2024 26,79 27,46 +1,70% 26,79 27,75 27,41 27,46 27,65 1.362 36.559.472
26/12/2024 27,51 27,00 -0,92% 26,71 27,51 27,11 26,98 27,00 1.973 52.831.224
23/12/2024 27,79 27,25 -0,98% 27,05 27,79 27,37 27,25 27,39 2.395 54.901.623
20/12/2024 27,56 27,52 +0,18% 27,52 28,14 27,71 27,52 27,75 1.846 49.080.517
19/12/2024 27,53 27,47 -0,25% 27,30 27,90 27,68 27,47 27,78 2.027 42.504.214
18/12/2024 28,09 27,54 -1,89% 27,52 28,52 27,91 27,54 27,71 1.649 41.599.835
17/12/2024 28,00 28,07 +0,29% 27,65 28,48 28,15 27,88 28,07 1.630 39.198.563
16/12/2024 28,34 27,99 -0,57% 27,95 28,60 28,23 27,95 27,99 1.886 44.165.562
13/12/2024 28,43 28,15 -0,39% 28,10 28,52 28,34 28,15 28,49 1.334 29.982.782
12/12/2024 28,88 28,26 -2,55% 27,90 28,90 28,32 28,26 28,55 1.811 48.320.062
11/12/2024 29,58 29,00 -2,29% 28,72 29,98 29,28 28,80 29,00 1.554 53.078.978
10/12/2024 30,00 29,68 -0,13% 29,52 30,64 30,07 29,68 29,96 1.740 53.561.169
9/12/2024 30,82 29,72 -4,22% 29,34 31,11 30,01 29,71 29,72 2.149 58.252.767
6/12/2024 31,95 31,03 -2,82% 30,71 32,00 31,27 30,98 31,03 1.602 49.586.393
5/12/2024 31,15 31,93 +1,92% 30,97 31,95 31,64 31,65 31,93 1.677 64.200.982
4/12/2024 31,55 31,33 -1,01% 30,96 31,76 31,21 30,97 31,33 1.435 53.840.618
3/12/2024 31,18 31,65 +1,02% 30,71 31,95 31,34 31,65 31,80 2.291 64.982.781
2/12/2024 30,25 31,33 +2,15% 29,66 31,40 30,43 31,18 31,33 4.634 84.485.441
29/11/2024 28,72 30,67 +7,65% 27,84 30,67 29,08 30,42 30,67 2.004 62.611.922
28/11/2024 27,84 28,49 +2,37% 27,48 28,90 28,23 28,48 28,49 1.419 52.974.419
27/11/2024 27,09 27,83 +3,50% 26,93 28,40 27,79 27,83 28,06 1.811 52.594.417
26/11/2024 26,21 26,89 +2,28% 26,20 27,31 26,85 26,89 26,92 1.477 39.287.136
25/11/2024 26,18 26,29 +0,31% 26,06 26,47 26,19 26,29 26,44 1.922 43.831.627
22/11/2024 25,92 26,21 +0,77% 25,70 26,75 25,91 26,12 26,21 1.410 38.389.169
21/11/2024 26,13 26,01 -0,95% 25,80 26,14 25,92 25,91 26,01 2.002 48.909.149
19/11/2024 26,00 26,26 +1,47% 25,78 26,26 25,92 25,95 26,26 1.716 43.726.794
18/11/2024 25,99 25,88 -1,18% 25,66 26,22 25,86 25,80 25,88 2.669 53.380.178
14/11/2024 25,85 26,19 +1,16% 25,72 26,25 25,98 26,07 26,19 2.287 49.413.173
13/11/2024 26,60 25,89 -2,52% 25,89 26,79 26,27 25,88 25,89 1.678 47.936.786
12/11/2024 26,64 26,56 -0,30% 26,46 26,94 26,67 26,56 26,60 1.743 47.649.603
11/11/2024 26,02 26,64 +2,82% 25,90 26,67 26,37 26,50 26,64 1.723 45.707.869
8/11/2024 25,99 25,91 -0,15% 25,65 26,32 25,91 25,91 26,03 2.002 53.837.590
7/11/2024 26,36 25,95 -1,18% 25,85 26,76 26,16 25,95 26,00 1.983 50.968.959
6/11/2024 26,36 26,26 +1,08% 25,78 26,36 26,07 26,23 26,26 1.760 50.586.574
5/11/2024 26,44 25,98 -1,07% 25,83 26,55 26,09 25,98 26,40 2.268 64.719.787
4/11/2024 26,50 26,26 -0,34% 26,26 26,50 26,37 26,26 26,30 2.000 54.508.924
1/11/2024 27,05 26,35 -2,62% 26,24 27,09 26,60 26,32 26,35 5.305 84.924.079
31/10/2024 27,07 27,06 -0,22% 27,04 27,35 27,13 27,06 27,20 1.168 34.517.197
30/10/2024 27,01 27,12 -0,04% 27,00 27,33 27,16 27,12 27,15 1.056 33.643.925
29/10/2024 27,21 27,13 -0,62% 26,81 27,25 27,01 27,00 27,13 1.860 44.559.160
28/10/2024 27,15 27,30 +0,70% 27,11 27,40 27,20 27,12 27,30 1.416 37.981.132
25/10/2024 27,45 27,11 -1,31% 27,11 27,54 27,26 27,11 27,18 1.774 34.345.278
24/10/2024 27,28 27,47 +0,73% 27,01 27,47 27,21 27,45 27,47 1.276 38.895.109
23/10/2024 27,44 27,27 -1,34% 27,17 27,55 27,34 27,27 27,47 1.297 40.793.354
22/10/2024 27,35 27,64 -0,14% 27,31 27,71 27,52 27,53 27,64 1.355 36.313.700
21/10/2024 27,67 27,68 +0,47% 27,43 27,85 27,57 27,56 27,68 2.093 48.112.148
18/10/2024 28,05 27,55 -1,54% 27,55 28,14 27,78 27,55 27,79 1.387 41.895.256
17/10/2024 27,43 27,98 +1,82% 27,32 27,98 27,65 27,91 27,98 1.271 37.429.501
16/10/2024 27,60 27,48 -0,58% 27,18 27,90 27,32 27,18 27,48 2.193 55.733.885
15/10/2024 27,87 27,64 -0,68% 27,42 28,18 27,57 27,45 27,64 2.270 51.856.306
14/10/2024 27,33 27,83 +1,57% 27,23 27,97 27,51 27,83 27,89 2.280 53.812.883
11/10/2024 27,35 27,40 0,00% 27,20 27,49 27,34 27,40 27,43 1.192 41.738.561
10/10/2024 27,70 27,40 -0,72% 27,38 27,98 27,55 27,40 27,59 1.700 47.674.738
9/10/2024 28,36 27,60 -2,54% 27,56 28,36 27,84 27,60 27,65 1.881 52.992.379
8/10/2024 28,28 28,32 +0,39% 27,86 28,40 28,26 28,32 28,39 1.660 47.142.961
7/10/2024 27,98 28,21 +0,82% 27,39 28,25 27,94 28,06 28,21 2.954 80.588.168
4/10/2024 29,23 27,98 -3,65% 27,96 29,23 28,23 27,97 27,98 2.184 67.168.196
3/10/2024 29,28 29,04 -1,02% 28,81 29,38 28,99 28,84 29,04 1.320 39.710.296
2/10/2024 29,05 29,34 +0,62% 28,96 29,74 29,44 29,34 29,49 1.315 45.838.878
1/10/2024 29,69 29,16 -1,49% 29,04 30,05 29,42 29,10 29,16 3.755 61.198.415
30/9/2024 29,41 29,60 -0,90% 29,13 29,86 29,48 29,60 29,61 1.227 34.949.308
26/9/2024 29,94 29,87 -0,27% 29,72 30,19 29,86 29,80 29,87 1.135 34.822.066
25/9/2024 31,01 29,95 -3,54% 29,93 31,10 30,35 29,95 29,96 1.626 51.583.362
24/9/2024 31,16 31,05 -0,13% 30,93 31,59 31,18 31,01 31,13 1.171 43.258.288
23/9/2024 31,90 31,09 -2,81% 31,08 31,90 31,32 31,09 31,16 1.724 54.304.472
20/9/2024 31,70 31,99 +1,23% 31,34 31,99 31,54 31,73 31,99 1.240 47.671.296
19/9/2024 32,14 31,60 -1,56% 31,44 32,27 31,72 31,60 31,80 1.077 45.397.778
18/9/2024 32,40 32,10 -0,71% 31,85 32,43 32,13 32,10 32,26 1.065 37.904.540
17/9/2024 32,63 32,33 -0,15% 32,09 32,65 32,44 32,33 32,36 1.176 42.171.737
16/9/2024 32,41 32,38 +0,22% 32,12 32,54 32,32 32,38 32,40 2.095 56.714.255
13/9/2024 32,28 32,31 +0,50% 31,90 32,68 32,36 32,25 32,31 1.365 48.088.421
12/9/2024 31,74 32,15 +0,19% 31,38 32,54 32,02 32,15 32,39 1.359 44.092.374
11/9/2024 32,00 32,09 +1,10% 31,79 32,73 32,16 31,85 32,09 1.420 52.848.442
10/9/2024 30,31 31,74 +4,96% 30,00 32,18 31,12 31,74 31,94 1.924 67.118.028
9/9/2024 30,19 30,24 +0,67% 29,91 30,50 30,25 30,24 30,35 1.700 49.979.950
6/9/2024 29,85 30,04 +1,04% 29,72 30,64 30,15 29,97 30,04 1.710 62.594.507
5/9/2024 29,27 29,73 +1,47% 29,02 29,81 29,42 29,73 29,75 1.611 47.889.333
4/9/2024 29,53 29,30 -0,37% 28,99 29,53 29,22 29,30 29,32 1.665 48.242.879
3/9/2024 28,75 29,41 +2,05% 28,49 29,58 29,22 29,34 29,41 2.091 59.934.304
2/9/2024 28,84 28,82 +1,05% 28,50 28,84 28,62 28,70 28,82 3.164 54.852.811
30/8/2024 28,56 28,52 -0,04% 28,39 28,66 28,53 28,51 28,58 1.513 44.433.322
29/8/2024 28,73 28,53 -0,07% 28,48 28,74 28,56 28,52 28,53 953 31.527.864
28/8/2024 28,40 28,55 +0,71% 28,26 28,71 28,52 28,55 28,63 1.099 35.525.411
27/8/2024 28,61 28,35 -0,87% 28,25 28,61 28,43 28,35 28,51 1.238 42.190.383
26/8/2024 29,01 28,60 -1,65% 28,47 29,10 28,64 28,59 28,61 1.715 49.225.722
23/8/2024 28,81 29,08 +1,86% 28,61 29,20 28,95 29,05 29,08 1.417 40.505.515
22/8/2024 28,64 28,55 -0,52% 28,51 28,90 28,67 28,55 28,67 1.301 39.706.133
21/8/2024 28,75 28,70 -0,86% 28,51 28,86 28,68 28,64 28,70 1.635 46.571.639
20/8/2024 28,99 28,95 +0,28% 28,45 28,99 28,65 28,73 28,95 2.061 56.574.637
19/8/2024 28,60 28,87 +0,94% 28,48 28,87 28,71 28,84 28,87 1.997 52.988.014
16/8/2024 28,65 28,60 -0,17% 28,48 28,69 28,54 28,58 28,60 1.808 47.412.298
15/8/2024 28,72 28,65 +0,56% 28,50 28,76 28,58 28,58 28,65 1.838 44.427.701
14/8/2024 28,60 28,49 -0,77% 28,34 28,85 28,62 28,49 28,53 1.828 40.726.212
13/8/2024 28,84 28,71 +0,53% 28,40 28,84 28,68 28,60 28,71 3.240 54.481.296
12/8/2024 28,74 28,56 +0,28% 28,39 28,88 28,67 28,56 28,68 1.593 49.222.436
9/8/2024 28,75 28,48 -0,52% 27,19 28,75 28,26 28,48 28,65 3.130 62.458.699
8/8/2024 28,90 28,63 -1,00% 28,50 29,11 28,82 28,57 28,63 1.328 45.307.786
7/8/2024 28,82 28,92 -3,60% 28,66 29,26 28,94 28,91 28,92 1.546 52.728.752
6/8/2024 28,31 30,00 +7,03% 27,85 30,00 28,62 29,58 30,00 1.754 52.081.815
5/8/2024 28,49 28,03 -1,68% 27,68 28,49 28,21 28,03 28,12 2.220 59.658.375
2/8/2024 27,95 28,51 +1,53% 27,86 28,65 28,44 28,51 28,53 2.604 59.685.046
1/8/2024 27,58 28,08 +2,63% 27,36 28,17 27,92 27,96 28,08 3.383 55.125.013
31/7/2024 27,55 27,36 -0,33% 27,20 27,77 27,45 27,35 27,36 1.966 60.267.704
30/7/2024 26,56 27,45 +2,85% 26,54 27,54 27,14 27,45 27,47 1.365 41.726.924
29/7/2024 26,77 26,69 -0,89% 26,50 26,85 26,62 26,59 26,69 1.462 39.015.238
26/7/2024 26,52 26,93 +1,55% 26,52 26,95 26,74 26,88 26,93 1.142 31.478.333
25/7/2024 26,42 26,52 +0,45% 26,42 26,77 26,54 26,52 26,59 1.284 35.190.750
24/7/2024 26,39 26,40 +0,08% 26,38 26,69 26,49 26,38 26,53 1.366 32.762.191
23/7/2024 26,60 26,38 -1,35% 26,31 26,79 26,50 26,38 26,45 1.390 43.709.292
22/7/2024 26,25 26,74 +1,87% 26,23 26,77 26,56 26,62 26,74 1.685 41.377.490
19/7/2024 26,60 26,25 -0,83% 26,15 26,83 26,31 26,23 26,25 1.562 40.066.931
18/7/2024 26,98 26,47 -2,50% 26,32 27,20 26,63 26,38 26,47 2.096 47.419.994
17/7/2024 27,15 27,15 +0,18% 26,95 27,46 27,22 26,97 27,15 1.596 35.636.563
16/7/2024 26,86 27,10 +1,12% 26,74 27,22 27,04 27,07 27,10 1.106 35.174.174
15/7/2024 26,85 26,80 -0,33% 26,61 27,13 26,79 26,78 26,80 2.043 38.838.399
12/7/2024 26,81 26,89 +0,37% 26,69 26,97 26,81 26,75 26,89 1.466 38.435.392
11/7/2024 27,10 26,79 -0,37% 26,79 27,25 27,02 26,79 26,95 1.308 37.632.843
10/7/2024 27,17 26,89 -0,81% 26,89 27,39 27,15 26,89 26,97 1.638 37.689.737
9/7/2024 27,26 27,11 -0,66% 27,09 27,42 27,26 27,11 27,39 1.033 28.148.667
8/7/2024 27,46 27,29 -0,44% 27,04 27,49 27,21 27,20 27,29 1.875 41.186.446
5/7/2024 27,43 27,41 +0,40% 27,03 27,50 27,29 27,41 27,50 1.227 36.617.363
4/7/2024 26,82 27,30 +2,02% 26,82 27,46 27,26 27,30 27,32 1.220 35.461.912
3/7/2024 26,18 26,76 +2,18% 26,18 26,99 26,71 26,76 27,00 1.218 43.433.898
2/7/2024 26,35 26,19 -0,61% 25,92 26,39 26,13 26,16 26,19 2.440 61.397.548
1/7/2024 27,18 26,35 -3,94% 26,23 27,19 26,52 26,34 26,35 2.975 75.861.181
28/6/2024 27,51 27,43 -0,54% 27,34 27,70 27,54 27,43 27,55 1.867 52.648.828
27/6/2024 27,15 27,58 +1,88% 27,09 27,67 27,29 27,51 27,58 1.706 49.013.375
26/6/2024 27,44 27,07 -1,42% 26,96 27,50 27,19 27,07 27,25 1.778 39.073.802
25/6/2024 27,50 27,46 +0,07% 27,32 27,73 27,47 27,45 27,46 1.373 34.811.185
24/6/2024 26,85 27,44 +2,93% 26,65 27,55 27,28 27,41 27,44 1.712 45.488.888
21/6/2024 26,13 26,66 +2,50% 26,07 26,80 26,45 26,65 26,70 1.600 42.435.624
20/6/2024 26,30 26,01 -0,57% 25,90 26,64 26,14 26,00 26,01 1.483 41.597.857
19/6/2024 26,29 26,16 -0,49% 25,87 26,30 25,99 26,16 26,19 1.420 38.337.453
18/6/2024 26,08 26,29 +0,54% 25,91 26,29 26,06 26,10 26,29 1.572 41.478.568
17/6/2024 26,34 26,15 -0,46% 25,92 26,34 26,04 26,11 26,15 2.105 50.206.362
14/6/2024 26,42 26,27 -0,91% 26,10 26,57 26,25 26,27 26,42 1.181 37.181.408
13/6/2024 26,67 26,51 -0,34% 26,24 26,77 26,40 26,43 26,51 1.170 31.998.032
12/6/2024 27,30 26,60 -1,30% 26,50 27,51 26,81 26,60 26,67 1.237 37.315.661
11/6/2024 26,74 26,95 +1,28% 26,70 27,52 27,18 26,95 27,49 1.021 34.439.664
10/6/2024 27,21 26,61 -2,06% 26,51 27,21 26,74 26,61 26,76 2.042 49.680.405
7/6/2024 27,66 27,17 -1,63% 27,10 27,68 27,43 27,17 27,35 1.175 39.378.717
6/6/2024 27,65 27,62 0,00% 27,47 28,14 27,78 27,61 27,74 1.100 34.960.248
5/6/2024 27,81 27,62 -0,32% 27,40 27,97 27,65 27,60 27,62 1.168 38.077.515
4/6/2024 27,22 27,71 +1,84% 27,11 27,90 27,62 27,71 27,87 1.215 37.740.407
3/6/2024 27,31 27,21 -0,51% 27,07 27,63 27,34 27,21 27,33 2.043 48.026.047
31/5/2024 28,01 27,35 -3,12% 27,31 28,23 27,57 27,35 27,44 1.250 38.604.523
29/5/2024 27,76 28,23 +1,62% 27,42 28,23 27,80 28,02 28,23 1.095 33.952.490
28/5/2024 28,19 27,78 -0,96% 27,50 28,43 27,81 27,70 27,78 1.181 37.911.650
27/5/2024 28,13 28,05 0,00% 27,93 28,20 28,06 27,99 28,05 1.248 36.245.488
24/5/2024 28,48 28,05 -1,96% 28,05 28,67 28,39 28,05 28,19 1.075 31.105.304
23/5/2024 28,61 28,61 -0,24% 28,04 28,65 28,37 28,55 28,61 1.781 35.721.793
22/5/2024 29,00 28,68 -1,10% 28,45 29,00 28,64 28,52 28,68 1.054 39.722.228
21/5/2024 28,92 29,00 +0,83% 28,69 29,04 28,86 28,92 29,00 1.565 46.252.445
20/5/2024 28,76 28,76 0,00% 28,52 29,08 28,85 28,76 28,86 1.764 50.076.817
17/5/2024 27,89 28,76 +3,23% 27,85 28,83 28,60 28,75 28,76 1.479 46.359.219
16/5/2024 28,10 27,86 -0,85% 27,86 28,39 28,17 27,86 27,94 1.393 41.080.699
15/5/2024 28,18 28,10 -1,40% 28,00 28,48 28,17 28,10 28,30 1.612 38.502.530
14/5/2024 28,00 28,50 +2,52% 27,82 28,50 28,29 28,42 28,50 1.215 42.498.278
13/5/2024 27,35 27,80 +1,13% 27,35 28,29 27,96 27,80 28,02 1.581 51.054.991
10/5/2024 26,98 27,49 +1,93% 26,66 27,61 27,32 27,27 27,49 1.079 38.463.658
9/5/2024 27,21 26,97 +0,07% 26,57 27,25 26,86 26,97 27,04 1.182 37.484.581
8/5/2024 27,00 26,95 -0,22% 26,76 27,17 27,02 26,95 27,20 1.474 31.116.101
7/5/2024 27,28 27,01 -0,99% 26,83 27,28 27,02 27,01 27,15 1.230 32.872.272
6/5/2024 26,86 27,28 +2,94% 26,49 27,38 26,94 26,95 27,28 1.773 54.988.916
3/5/2024 26,31 26,50 +0,61% 26,09 26,80 26,36 26,48 26,50 1.385 46.909.592
2/5/2024 25,80 26,34 +2,41% 25,53 26,47 25,98 26,21 26,34 1.717 43.025.536
30/4/2024 26,02 25,72 -0,85% 25,61 26,06 25,79 25,72 25,80 1.447 39.245.795
29/4/2024 25,91 25,94 -0,12% 25,80 26,23 25,97 25,93 25,94 1.180 26.737.917
26/4/2024 25,81 25,97 +1,29% 25,80 26,35 26,11 25,97 26,00 996 26.861.956
25/4/2024 26,05 25,64 -1,69% 25,64 26,15 25,80 25,64 25,84 1.117 34.191.735
24/4/2024 26,17 26,08 -0,11% 26,06 26,55 26,25 26,07 26,08 1.036 35.839.355
23/4/2024 26,08 26,11 +0,46% 25,86 26,37 26,15 26,11 26,20 1.085 40.076.015
22/4/2024 25,59 25,99 +2,48% 25,26 26,42 25,98 25,99 26,12 1.946 49.136.061
19/4/2024 24,62 25,36 +3,34% 24,53 25,36 24,91 25,12 25,41 977 30.320.357
18/4/2024 24,82 24,54 -0,20% 24,47 24,87 24,64 24,53 24,54 1.268 33.217.422
17/4/2024 24,66 24,59 -0,04% 24,59 25,00 24,80 24,59 24,76 1.338 34.842.039
16/4/2024 24,87 24,60 -1,05% 24,52 24,92 24,72 24,60 24,70 1.744 44.859.005
15/4/2024 24,97 24,86 -1,04% 24,76 25,19 24,91 24,86 24,91 2.173 56.523.054
12/4/2024 25,40 25,12 -0,87% 24,91 25,41 25,07 25,08 25,12 2.353 60.630.393
11/4/2024 25,52 25,34 -0,98% 25,19 25,54 25,35 25,34 25,41 1.521 36.931.299
10/4/2024 25,88 25,59 -1,16% 25,37 25,99 25,52 25,40 25,59 2.004 45.352.889
9/4/2024 25,69 25,89 +0,50% 25,52 25,98 25,76 25,89 25,93 1.213 33.747.967
8/4/2024 25,46 25,76 +1,18% 25,30 25,76 25,48 25,69 25,76 1.773 42.972.065
5/4/2024 25,72 25,46 -0,93% 25,20 25,88 25,37 25,40 25,47 2.210 51.225.559
4/4/2024 25,46 25,70 +1,18% 25,46 25,89 25,63 25,64 25,74 1.183 38.567.206
3/4/2024 25,89 25,40 -1,51% 25,33 25,90 25,58 25,40 25,47 1.979 48.529.872
2/4/2024 25,80 25,79 +0,27% 25,52 25,90 25,71 25,75 25,79 1.850 49.112.662
1/4/2024 26,07 25,72 -1,19% 25,69 26,20 25,91 25,72 25,73 2.303 53.126.699
28/3/2024 26,12 26,03 -0,12% 25,81 26,35 26,03 26,02 26,06 1.440 49.390.391
27/3/2024 26,18 26,06 -0,53% 25,87 26,29 26,07 26,06 26,08 1.095 28.454.200
26/3/2024 26,11 26,20 +0,54% 26,00 26,44 26,17 26,06 26,20 916 29.007.653
25/3/2024 25,95 26,06 -0,11% 25,84 26,31 26,12 26,06 26,11 1.124 35.195.030
22/3/2024 26,18 26,09 -0,65% 25,79 26,30 26,05 26,06 26,09 1.038 32.061.740
21/3/2024 26,31 26,26 +0,15% 25,90 26,33 26,17 26,26 26,28 1.124 38.472.387
20/3/2024 25,61 26,22 +2,02% 25,61 26,39 25,98 26,20 26,22 1.262 36.584.107
19/3/2024 25,49 25,70 +0,43% 25,20 25,70 25,36 25,55 25,70 1.194 32.434.021
18/3/2024 25,97 25,59 -0,81% 25,40 25,98 25,60 25,46 25,59 1.616 38.912.740
15/3/2024 25,58 25,80 +0,82% 25,52 26,58 25,86 25,80 25,82 1.427 45.447.399
14/3/2024 25,54 25,59 +0,35% 25,02 25,60 25,32 25,45 25,59 1.381 33.460.015
13/3/2024 25,75 25,50 -1,16% 25,34 25,79 25,51 25,50 25,57 1.638 44.002.329
12/3/2024 25,80 25,80 0,00% 25,64 26,08 25,79 25,77 25,80 1.425 36.629.193
11/3/2024 26,28 25,80 -1,49% 25,69 26,34 25,93 25,80 25,81 1.769 49.963.714
8/3/2024 26,03 26,19 +0,85% 25,77 26,45 26,25 0,00 0,00 1.481 53.179.530
7/3/2024 25,48 25,97 +2,16% 25,34 26,08 25,68 25,97 26,08 1.360 48.052.504
6/3/2024 25,65 25,42 -1,63% 25,34 25,88 25,59 25,42 25,43 1.670 46.343.716
5/3/2024 26,00 25,84 -0,04% 25,43 26,38 25,75 25,66 25,84 1.592 47.386.548
4/3/2024 26,25 25,85 -1,30% 25,85 26,39 26,07 25,85 25,95 1.748 45.782.971
1/3/2024 25,85 26,19 +1,51% 25,77 26,20 26,01 26,00 26,19 1.445 45.739.534
29/2/2024 25,97 25,80 -0,62% 25,78 26,06 25,91 25,80 26,06 1.365 36.038.165
28/2/2024 25,94 25,96 +0,31% 25,88 26,39 26,16 25,96 26,30 1.320 31.274.187
27/2/2024 25,75 25,88 +0,58% 25,63 26,05 25,89 25,88 25,99 1.288 31.333.405
26/2/2024 25,80 25,73 -0,12% 25,60 26,03 25,77 25,73 25,76 1.529 37.245.734
23/2/2024 26,33 25,76 -1,68% 25,73 26,35 25,88 0,00 0,00 1.761 40.166.405
22/2/2024 26,19 26,20 +1,00% 25,85 26,35 26,08 26,16 26,20 1.356 32.771.615
21/2/2024 26,46 25,94 -1,29% 25,93 26,51 26,07 25,94 26,14 1.575 44.197.887
20/2/2024 26,30 26,28 -0,61% 26,12 26,53 26,34 26,28 26,52 1.831 44.874.830
19/2/2024 26,62 26,44 -0,23% 26,04 26,62 26,23 26,44 26,46 1.649 39.047.295
16/2/2024 26,33 26,50 +0,38% 26,07 26,84 26,51 26,50 26,55 1.586 38.504.101
15/2/2024 26,27 26,40 -0,34% 25,72 26,54 26,18 26,20 26,40 1.981 52.382.004
14/2/2024 27,94 26,49 -4,92% 26,16 27,95 26,80 26,48 26,49 2.078 52.971.972
9/2/2024 27,35 27,86 +2,13% 26,88 28,25 27,85 0,00 0,00 1.168 39.183.185
8/2/2024 27,88 27,28 -2,08% 27,05 27,88 27,29 27,21 27,28 1.291 37.126.786
7/2/2024 27,55 27,86 +0,72% 27,40 27,90 27,71 27,74 27,86 1.258 34.348.220
6/2/2024 27,47 27,66 +1,06% 27,11 27,79 27,57 27,50 27,66 1.301 41.431.058
5/2/2024 27,19 27,37 -0,58% 26,83 27,68 27,13 27,37 27,55 1.587 43.508.975
2/2/2024 28,17 27,53 -2,24% 27,19 28,19 27,42 27,37 27,53 1.499 45.020.486
1/2/2024 28,08 28,16 +0,28% 27,34 28,49 27,70 28,10 28,16 1.357 44.329.786
31/1/2024 27,70 28,08 +1,59% 27,63 28,66 28,19 27,90 28,08 1.165 32.479.497
30/1/2024 27,78 27,64 -0,50% 27,55 27,89 27,70 27,64 27,75 1.007 27.220.766
29/1/2024 28,14 27,78 -1,84% 27,60 28,28 27,80 27,78 27,89 1.443 35.768.605
26/1/2024 28,19 28,30 -0,60% 27,85 28,30 28,09 28,06 28,30 928 32.339.360
25/1/2024 28,48 28,47 +0,60% 28,20 28,60 28,33 28,20 28,47 843 24.444.243
24/1/2024 28,75 28,30 -1,57% 28,30 28,99 28,65 28,30 28,73 901 28.816.878
23/1/2024 28,23 28,75 +2,68% 28,23 28,75 28,50 28,51 28,75 876 31.091.452
22/1/2024 28,45 28,00 -0,71% 27,92 28,65 28,29 28,00 28,13 1.664 38.223.340
19/1/2024 28,31 28,20 -1,12% 28,16 28,81 28,39 28,20 28,43 981 37.741.976
18/1/2024 29,12 28,52 -2,19% 28,27 29,19 28,49 28,33 28,52 1.193 33.166.161
17/1/2024 29,05 29,16 +0,52% 28,95 29,36 29,21 28,92 29,16 927 32.990.415
16/1/2024 29,39 29,01 -1,33% 28,95 29,44 29,19 29,01 29,26 1.403 40.715.818
15/1/2024 29,00 29,40 +1,38% 28,82 29,40 29,14 29,22 29,40 1.677 44.721.649
12/1/2024 29,05 29,00 -0,28% 28,41 29,08 28,82 28,86 29,00 833 30.651.233
11/1/2024 29,20 29,08 -0,41% 28,56 29,20 28,85 28,93 29,08 1.197 34.393.471
10/1/2024 28,90 29,20 +0,72% 28,73 29,20 28,93 29,10 29,20 1.088 33.663.539
9/1/2024 28,28 28,99 +1,76% 28,01 28,99 28,45 28,79 28,99 1.419 34.622.493
8/1/2024 27,66 28,49 +2,85% 27,50 28,49 27,91 28,31 28,49 1.766 48.115.573
5/1/2024 27,43 27,70 +0,87% 27,06 27,85 27,56 27,70 27,74 1.330 40.144.483
4/1/2024 28,47 27,46 -3,45% 27,35 28,50 27,69 27,38 27,46 1.847 54.544.585
3/1/2024 28,30 28,44 +0,46% 28,03 28,44 28,27 28,39 28,44 1.461 41.777.136
2/1/2024 28,47 28,31 -2,71% 28,00 28,61 28,28 28,25 28,31 2.244 61.152.862
28/12/2023 28,99 29,10 +0,17% 28,84 29,16 29,02 29,07 29,10 1.151 38.160.809
27/12/2023 28,75 29,05 +0,87% 28,58 29,05 28,76 28,92 29,05 1.302 42.284.516
26/12/2023 29,21 28,80 -1,37% 28,74 29,35 29,02 28,78 28,80 1.635 44.947.219
22/12/2023 29,23 29,20 +0,65% 28,88 29,36 29,09 29,20 29,26 1.157 33.070.352
21/12/2023 29,13 29,01 -0,79% 28,83 29,37 29,07 29,01 29,03 1.079 37.203.482
20/12/2023 29,14 29,24 +1,00% 28,84 29,24 29,01 29,20 29,24 1.485 44.714.957
19/12/2023 29,50 28,95 -1,83% 28,87 29,65 29,09 28,95 29,12 1.249 37.278.825
18/12/2023 29,22 29,49 +0,79% 29,00 29,49 29,29 29,39 29,49 1.664 42.257.875
15/12/2023 29,36 29,26 +0,21% 28,65 29,55 29,02 29,03 29,26 1.725 46.328.809
14/12/2023 29,30 29,20 +0,83% 29,13 29,63 29,35 29,20 29,49 1.480 52.699.543
13/12/2023 28,45 28,96 +1,26% 28,45 29,28 28,89 28,96 29,20 1.159 39.149.964
12/12/2023 28,26 28,60 +1,20% 28,01 28,60 28,33 28,42 28,60 1.309 33.017.125
11/12/2023 27,87 28,26 +0,93% 27,37 28,26 27,76 28,12 28,26 1.806 42.132.377
8/12/2023 27,95 28,00 +0,18% 27,57 28,06 27,88 27,95 28,00 1.881 32.407.479
7/12/2023 27,43 27,95 +1,27% 27,23 28,10 27,71 27,80 27,95 3.364 43.314.661
6/12/2023 27,39 27,60 +0,22% 27,23 27,60 27,49 27,48 27,60 1.154 38.324.949
5/12/2023 26,67 27,54 +3,46% 26,67 27,54 27,15 27,44 27,54 1.439 53.298.680
4/12/2023 26,55 26,62 +0,26% 26,36 26,85 26,67 26,60 26,79 1.592 39.048.826
1/12/2023 26,23 26,55 +2,15% 26,19 26,55 26,40 26,50 26,55 1.773 43.591.917
30/11/2023 25,59 25,99 +2,24% 25,36 26,56 25,95 25,99 26,30 1.618 73.284.696
29/11/2023 25,57 25,42 -0,35% 25,41 25,85 25,64 25,42 25,62 873 23.629.395
28/11/2023 25,25 25,51 +0,59% 25,18 25,80 25,60 25,51 25,74 1.180 28.921.997
27/11/2023 25,29 25,36 +0,63% 25,13 25,59 25,34 25,20 25,36 1.018 27.084.177
24/11/2023 25,69 25,20 -1,72% 25,19 25,75 25,34 25,20 25,33 976 24.729.464
23/11/2023 25,65 25,64 +0,47% 25,41 25,77 25,57 25,41 25,64 943 24.461.132
22/11/2023 25,73 25,52 -1,54% 25,27 26,20 25,77 25,52 25,56 1.389 33.760.312
21/11/2023 26,05 25,92 -0,27% 25,56 26,14 25,85 25,75 25,92 1.779 38.550.417
20/11/2023 25,75 25,99 +0,78% 25,54 26,15 25,94 25,99 26,15 1.558 40.891.043
17/11/2023 25,63 25,79 +1,18% 25,22 25,82 25,52 25,64 25,80 1.274 35.593.176
16/11/2023 25,36 25,49 +0,39% 25,16 25,90 25,59 25,49 25,79 2.144 47.249.457
14/11/2023 25,18 25,39 +0,55% 24,91 25,52 25,23 25,30 25,39 1.590 43.236.798
13/11/2023 24,42 25,25 +4,86% 24,35 25,35 24,70 25,09 25,25 1.616 42.366.660
10/11/2023 23,99 24,08 +0,33% 23,95 24,69 24,43 24,06 24,08 1.904 45.205.329
9/11/2023 23,55 24,00 +2,04% 23,41 24,00 23,82 23,76 24,00 1.329 33.769.084
8/11/2023 23,45 23,52 +0,09% 23,16 23,52 23,32 23,29 23,52 1.099 32.004.125
7/11/2023 22,92 23,50 +2,93% 22,82 23,50 23,25 23,31 23,50 1.406 29.767.151
6/11/2023 22,91 22,83 -1,17% 22,76 23,09 22,91 22,83 22,99 1.460 34.930.128
3/11/2023 22,62 23,10 +2,30% 22,46 23,11 22,83 22,88 23,10 1.379 33.220.166
1/11/2023 21,75 22,58 +3,86% 21,75 22,58 22,19 22,47 22,58 1.501 31.793.580
31/10/2023 22,44 21,74 -2,20% 21,65 22,59 22,06 21,69 21,74 3.306 34.089.009
30/10/2023 22,86 22,23 -2,71% 22,20 23,14 22,64 22,23 22,42 2.610 36.507.326
27/10/2023 23,14 22,85 -1,68% 22,74 23,48 23,11 22,85 22,94 814 22.826.855
26/10/2023 23,20 23,24 +0,56% 22,97 23,45 23,26 23,18 23,24 835 18.772.040
25/10/2023 23,29 23,11 +0,30% 22,87 23,37 23,10 23,11 23,20 982 23.177.587
24/10/2023 22,82 23,04 +1,68% 22,81 23,35 23,12 23,04 23,35 1.084 25.570.126
23/10/2023 22,65 22,66 +0,62% 22,61 23,23 22,96 22,66 22,77 1.326 29.115.737
20/10/2023 22,23 22,52 +1,44% 22,18 22,88 22,57 22,50 22,65 1.360 25.651.065
19/10/2023 22,54 22,20 -0,94% 22,20 22,80 22,51 22,20 22,28 1.215 27.609.106
18/10/2023 23,24 22,41 -3,03% 22,41 23,32 22,82 22,41 22,59 1.508 32.314.429
17/10/2023 23,94 23,11 -3,51% 23,04 23,99 23,39 23,11 23,29 1.560 32.474.828
16/10/2023 23,80 23,95 +0,63% 23,58 24,31 24,04 23,95 24,05 1.613 37.021.527
13/10/2023 23,36 23,80 +1,28% 23,03 24,10 23,77 23,76 23,80 1.540 34.221.383
11/10/2023 23,15 23,50 +0,26% 23,15 23,55 23,39 23,31 23,50 1.024 27.235.296
10/10/2023 23,17 23,44 +1,08% 23,10 23,53 23,30 23,16 23,44 1.502 32.831.766
9/10/2023 22,12 23,19 +5,17% 21,92 23,23 22,57 22,95 23,19 1.820 38.386.585
6/10/2023 22,19 22,05 -1,21% 21,83 22,27 22,03 22,05 22,15 1.455 32.622.209
5/10/2023 22,20 22,32 +1,27% 22,13 22,56 22,25 22,26 22,32 1.172 26.926.049
4/10/2023 22,17 22,04 -0,05% 22,02 22,39 22,16 22,04 22,27 1.306 34.428.868
3/10/2023 22,73 22,05 -2,65% 22,03 22,73 22,35 22,05 22,13 1.656 37.517.959
2/10/2023 22,85 22,65 -0,18% 22,42 23,10 22,80 22,65 22,80 1.761 33.404.784
29/9/2023 22,63 22,69 +0,22% 22,54 22,92 22,79 22,69 22,84 1.037 23.964.689
28/9/2023 22,61 22,64 +0,80% 22,34 22,72 22,58 22,64 22,65 970 20.571.982
27/9/2023 22,82 22,46 -2,31% 22,22 22,95 22,49 22,46 22,66 1.382 29.144.262
26/9/2023 23,23 22,99 -0,86% 22,79 23,34 22,97 22,87 22,99 1.412 28.957.719
25/9/2023 23,50 23,19 -1,86% 23,15 23,53 23,27 23,19 23,28 1.296 27.626.029
22/9/2023 23,63 23,63 +0,55% 23,36 23,80 23,65 23,63 23,64 1.264 21.671.515
21/9/2023 23,46 23,50 +0,51% 23,11 23,73 23,52 23,50 23,68 1.137 29.261.775
20/9/2023 23,31 23,38 +0,04% 23,27 23,50 23,38 23,32 23,38 1.337 28.924.136
19/9/2023 23,60 23,37 +0,30% 23,21 23,60 23,31 23,35 23,37 1.268 24.320.210
18/9/2023 23,59 23,30 -0,64% 23,22 23,60 23,38 23,30 23,47 1.660 35.890.223
15/9/2023 23,60 23,45 -1,14% 23,45 23,78 23,54 23,45 23,61 925 22.503.859
14/9/2023 23,68 23,72 +0,76% 23,31 23,90 23,51 23,70 23,72 1.217 34.503.485
13/9/2023 23,63 23,54 -0,30% 23,52 23,95 23,78 23,54 23,68 1.541 33.023.464
12/9/2023 23,35 23,61 +1,37% 23,33 23,61 23,48 23,53 23,61 1.398 33.977.756
11/9/2023 22,90 23,29 +2,42% 22,85 23,45 23,26 23,28 23,30 1.631 33.577.180
8/9/2023 22,65 22,74 +0,40% 22,58 23,00 22,74 22,74 22,93 1.229 24.588.128
6/9/2023 22,90 22,65 -1,05% 22,65 23,10 22,81 22,65 22,76 1.456 30.983.995
5/9/2023 23,05 22,89 -0,56% 22,75 23,20 22,90 22,89 22,96 1.701 31.281.613
4/9/2023 22,80 23,02 -0,35% 22,79 23,28 23,10 23,02 23,05 1.332 33.196.088
1/9/2023 22,75 23,10 +2,44% 22,65 23,21 23,06 23,00 23,10 1.378 32.991.052
31/8/2023 23,05 22,55 -3,01% 22,44 23,30 22,76 22,54 22,55 1.374 31.880.935
30/8/2023 23,12 23,25 0,00% 23,10 23,40 23,26 23,24 23,25 1.202 26.490.919
29/8/2023 22,91 23,25 +1,40% 22,88 23,25 23,08 23,17 23,25 1.448 34.943.553
28/8/2023 22,59 22,93 +1,51% 22,42 22,94 22,78 22,92 22,94 1.163 30.023.590
25/8/2023 22,42 22,59 +0,36% 22,34 22,79 22,56 22,47 22,59 966 24.174.124
24/8/2023 22,29 22,51 +1,03% 22,29 22,64 22,52 22,34 22,51 811 21.451.512
23/8/2023 22,42 22,28 -0,85% 22,16 22,59 22,35 22,22 22,28 1.175 26.167.056
22/8/2023 22,04 22,47 +1,86% 22,04 22,55 22,43 22,47 22,48 1.146 27.851.637
21/8/2023 22,28 22,06 -1,74% 21,85 22,30 22,03 22,06 22,29 1.321 32.934.469
18/8/2023 21,99 22,45 +1,86% 21,83 22,45 22,26 22,29 22,45 1.824 41.753.694
17/8/2023 22,25 22,04 -1,12% 21,81 22,25 21,97 21,85 22,04 1.148 22.958.986
16/8/2023 21,89 22,29 +1,36% 21,80 22,34 22,07 22,29 22,30 1.392 29.980.871
15/8/2023 22,03 21,99 -0,50% 21,64 22,04 21,85 21,87 21,99 1.274 37.195.188
14/8/2023 22,20 22,10 -0,36% 21,61 22,22 21,92 22,08 22,10 1.637 41.811.999
11/8/2023 21,05 22,18 +7,10% 21,05 22,28 21,91 22,05 22,18 2.441 57.112.023
10/8/2023 20,63 20,71 +0,19% 20,53 20,79 20,68 20,66 20,71 926 21.506.756
9/8/2023 20,84 20,67 -0,77% 20,45 20,89 20,59 20,62 20,67 1.483 29.041.646
8/8/2023 20,77 20,83 -0,19% 20,52 21,09 20,89 20,82 20,83 1.138 26.135.432
7/8/2023 20,88 20,87 -0,19% 20,68 20,91 20,77 20,72 20,87 1.272 29.887.229
4/8/2023 20,60 20,91 +0,58% 20,58 20,99 20,87 20,81 20,91 1.087 27.597.908
3/8/2023 20,80 20,79 +0,39% 20,66 20,97 20,76 20,73 20,79 1.166 31.670.453
2/8/2023 20,94 20,71 -0,91% 20,52 21,02 20,68 20,65 20,71 1.711 41.197.207
1/8/2023 20,86 20,90 -0,29% 20,58 21,06 20,77 20,85 20,90 1.843 50.541.361
31/7/2023 20,86 20,96 +0,19% 20,78 21,07 20,94 20,96 21,05 1.251 31.236.637
28/7/2023 20,89 20,92 -0,62% 20,73 21,00 20,84 20,82 20,92 883 19.617.591
27/7/2023 21,03 21,05 +0,24% 20,74 21,05 20,88 21,00 21,05 925 21.200.518
26/7/2023 20,92 21,00 -0,19% 20,66 21,05 20,81 20,97 21,00 897 21.725.366
25/7/2023 20,94 21,04 +0,91% 20,80 21,04 20,94 20,91 21,04 1.092 27.596.968
24/7/2023 20,77 20,85 +1,07% 20,61 20,91 20,77 20,85 20,89 1.121 27.856.720
21/7/2023 20,61 20,63 +0,39% 20,50 20,79 20,67 20,63 20,65 829 21.897.981
20/7/2023 20,59 20,55 +0,05% 20,44 20,69 20,55 20,55 20,64 907 24.389.058
19/7/2023 20,62 20,54 -0,34% 20,27 20,70 20,44 20,54 20,68 1.398 34.265.285
18/7/2023 20,73 20,61 -0,96% 20,55 20,85 20,68 20,61 20,71 1.050 25.314.190
17/7/2023 20,80 20,81 -0,34% 20,52 20,85 20,65 20,80 20,81 1.337 31.231.609
14/7/2023 21,00 20,88 -0,52% 20,61 21,00 20,69 20,76 20,88 1.890 36.853.522
13/7/2023 20,83 20,99 -0,05% 20,76 21,05 20,90 20,90 20,99 999 21.814.247
12/7/2023 21,08 21,00 0,00% 20,70 21,10 20,88 20,85 21,00 1.104 29.403.162
11/7/2023 20,96 21,00 -0,24% 20,60 21,03 20,82 20,91 21,00 1.435 34.598.250
10/7/2023 20,96 21,05 +0,77% 20,90 21,15 21,03 21,01 21,05 1.161 29.265.940
7/7/2023 20,74 20,89 -0,67% 20,64 21,05 20,87 20,89 20,92 1.131 26.051.435
6/7/2023 21,11 21,03 +0,53% 20,75 21,11 20,85 20,90 21,03 1.509 37.545.064
5/7/2023 21,04 20,92 -0,48% 20,83 21,20 20,95 20,92 21,07 1.414 32.892.380
4/7/2023 21,21 21,02 -0,99% 20,95 21,28 21,06 21,02 21,09 1.538 39.114.574
3/7/2023 21,10 21,23 -3,46% 20,86 21,60 21,08 21,23 21,25 1.906 52.253.685
30/6/2023 21,87 21,99 +1,06% 21,85 22,14 21,96 21,89 21,99 1.881 46.436.308
29/6/2023 21,70 21,76 +0,37% 21,53 21,85 21,72 21,76 21,84 1.244 32.081.828
28/6/2023 21,52 21,68 +1,83% 21,43 21,84 21,67 21,67 21,68 1.422 36.684.630
27/6/2023 21,82 21,29 -2,07% 21,19 21,96 21,44 21,29 21,52 2.280 53.782.427
26/6/2023 21,93 21,74 -0,73% 21,60 21,94 21,73 21,74 21,81 893 23.966.215
23/6/2023 21,68 21,90 +0,69% 21,51 22,16 21,87 21,90 21,92 1.421 36.622.665
22/6/2023 21,78 21,75 -0,23% 21,47 21,85 21,61 21,59 21,75 856 22.522.803
21/6/2023 21,85 21,80 +0,14% 21,43 21,92 21,68 21,80 21,81 1.325 34.555.972
20/6/2023 21,40 21,77 +1,30% 21,29 21,84 21,64 21,75 21,77 1.254 32.092.839
19/6/2023 21,44 21,49 -0,19% 21,34 21,59 21,46 21,48 21,49 1.150 29.653.516
16/6/2023 21,30 21,53 +0,37% 21,13 21,55 21,39 21,36 21,53 1.018 27.934.471
15/6/2023 21,60 21,45 -0,42% 21,19 21,60 21,33 21,39 21,45 1.231 29.384.577
14/6/2023 20,91 21,54 +1,70% 20,85 21,55 21,31 21,54 21,56 1.161 28.741.194
13/6/2023 21,62 21,18 -2,13% 20,92 21,74 21,18 21,03 21,18 1.795 37.943.742
12/6/2023 21,15 21,64 +1,60% 21,04 21,68 21,45 21,55 21,64 1.630 44.070.755
9/6/2023 21,15 21,30 +0,28% 21,01 21,30 21,18 21,22 21,30 1.022 27.797.121
7/6/2023 21,15 21,24 +0,38% 20,98 21,36 21,19 21,24 21,25 1.171 33.309.703
6/6/2023 20,71 21,16 +1,63% 20,70 21,16 20,99 21,08 21,16 1.053 26.346.256
5/6/2023 21,03 20,82 -1,79% 20,49 21,15 20,70 20,80 20,82 1.274 32.611.075
2/6/2023 20,41 21,20 +4,13% 20,41 21,39 21,09 20,99 21,20 1.547 39.745.818
1/6/2023 20,47 20,36 -0,68% 20,02 20,54 20,26 20,36 20,45 1.113 24.138.246
31/5/2023 20,70 20,50 -0,92% 20,33 20,77 20,52 20,50 20,59 1.121 26.115.159
30/5/2023 21,10 20,69 -1,90% 20,56 21,15 20,77 20,69 20,84 946 23.530.849
29/5/2023 20,87 21,09 +0,43% 20,66 21,09 20,89 21,07 21,09 837 24.340.437
26/5/2023 21,13 21,00 -0,62% 20,65 21,18 20,86 20,76 21,00 1.040 23.606.366
25/5/2023 20,72 21,13 +0,81% 20,72 21,18 21,04 21,02 21,15 900 24.852.733
24/5/2023 20,78 20,96 +0,87% 20,74 21,12 20,91 20,80 20,96 826 23.200.891
23/5/2023 20,85 20,78 -0,81% 20,60 21,03 20,84 20,78 20,83 862 21.551.616
22/5/2023 20,98 20,95 -0,24% 20,75 21,02 20,87 20,81 20,95 934 23.529.929
19/5/2023 21,05 21,00 -0,28% 20,79 21,18 20,97 20,92 21,00 1.016 26.818.849
18/5/2023 20,76 21,06 +1,89% 20,62 21,11 20,91 20,99 21,06 1.034 22.739.612
17/5/2023 21,05 20,67 -1,34% 20,67 21,13 20,94 20,67 20,85 1.051 26.443.799
16/5/2023 20,95 20,95 +0,53% 20,84 21,18 21,00 20,95 21,08 1.366 35.519.796
15/5/2023 20,39 20,84 +2,46% 20,20 20,99 20,73 20,84 20,91 1.478 37.017.749
12/5/2023 19,75 20,34 +4,04% 19,58 20,63 20,28 20,34 20,36 1.487 43.068.235
11/5/2023 19,74 19,55 -0,86% 19,55 19,85 19,72 19,55 19,75 901 25.135.507
10/5/2023 19,51 19,72 +1,08% 19,20 19,72 19,50 19,67 19,72 826 19.923.636
9/5/2023 19,56 19,51 -0,31% 19,33 19,66 19,50 19,50 19,51 845 21.835.729
8/5/2023 19,44 19,57 +0,62% 19,29 19,61 19,46 19,56 19,57 1.211 27.846.898
5/5/2023 19,50 19,45 -0,21% 19,27 19,60 19,45 19,41 19,45 957 24.830.305
4/5/2023 19,22 19,49 +2,26% 19,11 19,49 19,29 19,39 19,49 805 21.736.362
3/5/2023 18,96 19,06 +0,26% 18,93 19,30 19,11 19,06 19,19 1.000 23.647.865
2/5/2023 18,96 19,01 +0,58% 18,75 19,09 18,91 19,01 19,05 1.193 32.152.365
28/4/2023 18,92 18,90 +0,75% 18,64 19,00 18,78 18,90 18,96 909 23.397.754
27/4/2023 18,73 18,76 +0,32% 18,70 18,90 18,81 18,76 18,88 585 13.195.479
26/4/2023 18,76 18,70 +0,21% 18,62 18,98 18,79 18,70 18,75 639 15.855.960
25/4/2023 18,75 18,66 -0,85% 18,55 18,80 18,63 18,66 18,81 868 18.629.308
24/4/2023 18,78 18,82 -0,05% 18,67 18,84 18,77 18,73 18,82 842 20.444.645
20/4/2023 18,62 18,83 +1,24% 18,55 18,84 18,67 18,70 18,83 783 16.921.501
19/4/2023 18,79 18,60 -1,54% 18,57 18,93 18,68 18,60 18,81 1.129 22.545.778
18/4/2023 19,05 18,89 -0,79% 18,76 19,17 18,98 18,87 18,89 816 19.057.074
17/4/2023 19,05 19,04 -0,26% 18,62 19,11 18,88 19,04 19,05 1.143 27.395.744
14/4/2023 19,75 19,09 -2,60% 19,08 19,75 19,28 19,09 19,15 1.048 26.870.156
13/4/2023 19,10 19,60 +3,38% 18,97 19,60 19,35 19,35 19,60 1.019 28.280.250
12/4/2023 18,70 18,96 +2,16% 18,38 18,99 18,70 18,82 18,96 1.009 28.031.917
11/4/2023 19,07 18,56 -2,32% 18,16 19,12 18,42 18,47 18,56 1.821 42.941.908
10/4/2023 18,97 19,00 +0,37% 18,71 19,15 18,93 19,00 19,08 1.179 26.390.711
6/4/2023 19,36 18,93 -1,05% 18,90 19,61 19,17 18,93 19,00 1.047 27.315.897
5/4/2023 19,15 19,13 +1,27% 18,90 19,35 19,15 19,13 19,31 985 27.490.470
4/4/2023 18,29 18,89 +3,22% 18,28 19,22 18,68 18,89 19,00 1.328 34.265.922
3/4/2023 18,11 18,30 +1,61% 17,89 18,30 18,14 18,16 18,30 1.123 27.835.400
31/3/2023 18,19 18,01 -1,21% 18,01 18,35 18,19 18,01 18,19 938 21.103.599
30/3/2023 17,78 18,23 +2,01% 17,71 18,23 17,99 18,23 18,24 975 24.850.236
29/3/2023 17,71 17,87 +1,25% 17,43 17,87 17,56 17,79 17,87 667 16.712.562
28/3/2023 17,60 17,65 +1,32% 17,50 17,70 17,62 17,60 17,65 641 15.649.309
27/3/2023 17,40 17,42 +0,99% 17,33 17,59 17,47 17,42 17,57 714 17.284.402
24/3/2023 17,07 17,25 -0,29% 17,02 17,45 17,25 17,25 17,37 766 18.916.614
23/3/2023 17,23 17,30 +0,41% 16,85 17,46 17,04 17,15 17,30 1.439 29.848.827
22/3/2023 17,30 17,23 +0,06% 17,17 17,47 17,30 17,23 17,35 835 15.481.372
21/3/2023 17,48 17,22 -0,92% 17,20 17,48 17,31 17,22 17,35 810 19.598.870
20/3/2023 17,46 17,38 -1,81% 17,32 17,65 17,44 17,38 17,45 996 23.452.449
17/3/2023 17,76 17,70 -1,23% 17,47 17,89 17,69 17,70 17,71 943 23.754.373
16/3/2023 17,88 17,92 +0,11% 17,70 18,00 17,89 17,76 17,92 921 43.450.763
15/3/2023 17,40 17,90 +2,40% 17,28 17,95 17,69 17,86 17,90 1.116 24.424.263
14/3/2023 17,67 17,48 -0,85% 17,30 17,76 17,45 17,48 17,49 1.225 28.169.929
13/3/2023 17,65 17,63 +0,17% 17,31 17,90 17,70 17,63 17,73 1.133 28.527.867
10/3/2023 17,38 17,60 +1,27% 17,11 17,60 17,31 17,59 17,60 1.048 26.406.038
9/3/2023 17,19 17,38 +2,24% 17,10 17,45 17,25 17,30 17,38 1.028 24.872.796
8/3/2023 16,92 17,00 +0,47% 16,90 17,18 17,05 17,00 17,10 1.000 22.546.454
7/3/2023 17,06 16,92 -1,34% 16,80 17,14 16,91 16,92 17,00 1.714 39.393.842
6/3/2023 17,00 17,15 +0,59% 16,88 17,15 16,99 17,05 17,15 1.269 28.129.143
3/3/2023 16,94 17,05 +0,89% 16,85 17,16 16,97 17,05 17,06 1.560 36.988.229
2/3/2023 17,19 16,90 -1,80% 16,90 17,36 17,13 16,90 17,06 1.170 28.993.657
1/3/2023 17,06 17,21 +0,06% 17,01 17,26 17,11 17,16 17,21 1.154 27.639.962
28/2/2023 17,00 17,20 +1,18% 17,00 17,20 17,08 17,20 17,21 883 18.717.757
27/2/2023 17,02 17,00 +0,12% 16,99 17,20 17,07 17,00 17,05 905 22.069.944
24/2/2023 17,10 16,98 -0,29% 16,95 17,26 17,05 16,98 17,17 1.106 23.122.587
23/2/2023 17,03 17,03 0,00% 16,90 17,20 17,00 17,03 17,17 1.201 26.701.810
22/2/2023 17,38 17,03 -2,18% 17,01 17,40 17,11 17,03 17,19 1.166 25.922.549
17/2/2023 17,33 17,41 +0,93% 17,33 17,59 17,46 17,41 17,49 775 19.901.581
16/2/2023 17,50 17,25 -2,54% 17,18 17,57 17,34 17,25 17,45 981 23.299.288
15/2/2023 17,44 17,70 +0,57% 17,37 17,70 17,55 17,59 17,70 723 19.011.792
14/2/2023 17,54 17,60 +0,17% 17,35 17,68 17,52 17,41 17,60 883 20.600.917
13/2/2023 17,43 17,57 +1,44% 17,21 17,57 17,40 17,52 17,57 963 22.306.202
10/2/2023 16,95 17,32 +2,18% 16,94 17,47 17,27 17,32 17,40 810 20.078.641
9/2/2023 17,35 16,95 -2,19% 16,95 17,35 17,10 16,95 17,00 1.345 25.638.952
8/2/2023 17,31 17,33 +0,76% 17,14 17,39 17,24 17,33 17,36 901 19.514.211
7/2/2023 17,28 17,20 -0,75% 17,19 17,45 17,30 17,20 17,31 817 18.893.197
6/2/2023 17,51 17,33 +0,58% 17,08 17,51 17,21 17,28 17,33 1.192 26.876.295
3/2/2023 17,52 17,23 -1,26% 17,22 17,52 17,36 17,23 17,35 947 21.757.293
2/2/2023 17,39 17,45 +0,69% 17,26 17,74 17,55 17,45 17,74 1.036 24.406.411
1/2/2023 17,45 17,33 -0,69% 17,16 17,50 17,30 17,33 17,44 2.410 28.082.211
31/1/2023 17,14 17,45 +1,93% 17,09 17,45 17,28 17,29 17,45 865 20.938.327
30/1/2023 17,45 17,12 -2,51% 17,12 17,67 17,33 17,12 17,23 1.107 24.560.818
27/1/2023 17,39 17,56 +1,27% 17,30 17,56 17,42 17,52 17,56 799 20.883.444
26/1/2023 17,32 17,34 +0,17% 17,23 17,48 17,38 17,34 17,49 733 18.454.491
25/1/2023 17,15 17,31 +1,70% 17,06 17,36 17,21 17,27 17,31 911 20.909.382
24/1/2023 17,05 17,02 -0,06% 16,98 17,26 17,07 17,02 17,13 921 20.435.627
23/1/2023 17,25 17,03 -1,73% 17,03 17,32 17,19 17,03 17,23 1.435 26.331.186

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.