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.

TUPY3F - TUPY - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 21,77 21,68 -1,19% 21,35 21,87 21,56 21,60 21,68 367 10.923.057
20/1/2025 21,74 21,94 +0,14% 21,50 21,94 21,69 21,50 21,94 308 8.617.702
17/1/2025 21,99 21,91 +1,15% 21,66 22,02 21,89 21,70 21,91 286 7.844.132
16/1/2025 22,11 21,66 -1,10% 21,66 22,12 21,86 21,66 21,98 375 9.600.238
15/1/2025 21,40 21,90 +2,43% 21,19 22,15 21,69 21,90 22,15 598 16.195.242
14/1/2025 21,38 21,38 -0,19% 20,96 21,39 21,12 21,24 21,38 366 9.852.741
13/1/2025 21,25 21,42 +1,13% 21,18 21,46 21,33 21,37 21,42 316 8.343.278
10/1/2025 21,81 21,18 -2,89% 21,13 21,81 21,28 21,18 21,41 555 12.080.677
9/1/2025 22,05 21,81 -1,13% 21,81 22,07 21,93 21,81 21,98 285 9.086.389
8/1/2025 21,70 22,06 -0,32% 21,65 22,06 21,88 21,86 22,06 387 14.131.088
7/1/2025 21,41 22,13 +2,22% 21,41 22,13 21,86 21,78 22,13 572 12.332.221
6/1/2025 21,51 21,65 +2,32% 21,15 22,04 21,43 21,65 21,80 591 14.422.794
3/1/2025 21,82 21,16 -2,04% 20,94 21,82 21,18 21,03 21,16 703 17.386.371
2/1/2025 22,72 21,60 -9,62% 21,45 22,72 21,81 21,57 21,60 1.254 21.590.078
30/12/2024 23,21 23,90 +2,58% 23,17 23,92 23,41 23,85 23,90 769 20.950.484
27/12/2024 23,10 23,30 +1,70% 23,01 23,30 23,15 23,21 23,30 568 14.515.094
26/12/2024 22,70 22,91 +0,66% 22,70 23,20 23,00 22,91 23,21 417 16.303.852
23/12/2024 22,64 22,76 -1,39% 22,55 22,94 22,68 22,55 22,76 510 15.521.948
20/12/2024 22,74 23,08 +0,92% 22,55 23,09 22,84 22,90 23,08 491 14.797.297
19/12/2024 22,40 22,87 +1,69% 22,31 22,87 22,66 22,60 22,87 440 11.798.437
18/12/2024 22,81 22,49 -0,44% 22,24 22,98 22,66 22,34 22,49 445 17.934.326
17/12/2024 22,73 22,59 -0,13% 22,28 22,85 22,54 22,34 22,59 576 15.964.197
16/12/2024 23,05 22,62 -1,09% 22,62 23,13 22,88 22,62 22,80 734 17.103.206
13/12/2024 23,19 22,87 -0,95% 22,87 23,29 23,08 22,87 23,04 454 12.454.230
12/12/2024 23,35 23,09 -0,22% 22,81 23,70 23,16 23,09 23,50 497 14.463.720
11/12/2024 22,70 23,14 +2,21% 22,70 23,76 23,29 23,14 23,70 464 16.825.772
10/12/2024 22,51 22,64 +1,62% 22,29 22,97 22,65 22,64 22,74 628 14.742.028
9/12/2024 22,51 22,28 0,00% 22,08 22,83 22,37 22,28 22,39 529 17.506.544
6/12/2024 21,79 22,28 +3,39% 21,79 22,78 22,40 22,28 22,66 902 22.780.479
5/12/2024 21,47 21,55 +4,61% 21,04 21,98 21,62 21,55 21,82 720 20.199.304
4/12/2024 20,20 20,60 +2,33% 20,01 20,83 20,48 20,60 20,70 622 15.000.890
3/12/2024 20,17 20,13 0,00% 19,94 20,36 20,09 20,13 20,30 726 15.481.010
2/12/2024 20,84 20,13 -5,54% 20,13 20,87 20,35 20,13 20,30 1.324 25.562.222
29/11/2024 21,15 21,31 +3,10% 20,23 22,24 20,61 20,82 21,32 1.386 32.353.871
28/11/2024 21,62 20,67 -3,46% 20,67 21,62 21,09 20,67 20,97 1.029 23.198.454
27/11/2024 22,04 21,41 -3,99% 21,41 22,13 21,73 21,40 21,41 827 19.863.101
26/11/2024 21,99 22,30 +0,86% 21,88 22,34 22,15 21,98 22,30 400 12.983.218
25/11/2024 21,69 22,11 +2,36% 21,50 22,44 22,16 22,11 22,41 495 17.213.882
22/11/2024 21,56 21,60 +0,47% 21,45 21,79 21,58 21,60 21,77 490 13.335.369
21/11/2024 21,90 21,50 -1,10% 21,50 22,02 21,64 21,50 21,68 737 19.492.181
19/11/2024 21,71 21,74 +0,14% 21,69 22,06 21,83 21,74 21,99 789 17.111.526
18/11/2024 22,30 21,71 -2,78% 21,71 22,53 22,08 21,71 22,05 752 20.029.470
14/11/2024 23,60 22,33 -6,69% 22,00 23,60 22,41 22,31 22,50 1.668 55.824.859
13/11/2024 24,21 23,93 -0,66% 23,65 24,40 23,93 23,93 24,21 446 14.152.974
12/11/2024 24,00 24,09 +0,58% 23,84 24,30 24,08 24,09 24,16 373 14.346.949
11/11/2024 23,73 23,95 +0,04% 23,52 24,00 23,73 23,71 23,95 338 11.897.837
8/11/2024 23,69 23,94 -0,46% 23,41 23,94 23,63 23,50 23,97 392 12.292.554
7/11/2024 23,53 24,05 +1,26% 23,48 24,74 23,93 23,70 24,05 575 18.812.529
6/11/2024 23,48 23,75 +1,32% 23,16 23,75 23,38 23,45 23,75 388 13.772.963
5/11/2024 23,73 23,44 +0,51% 23,20 23,73 23,43 23,44 23,70 411 15.736.710
4/11/2024 23,14 23,32 +1,30% 23,14 23,69 23,50 23,32 23,70 547 13.792.534
1/11/2024 23,58 23,02 -1,62% 23,02 23,58 23,23 23,02 23,21 831 14.403.917
31/10/2024 23,44 23,40 -0,04% 23,28 23,68 23,39 23,31 23,40 406 13.245.446
30/10/2024 23,44 23,41 +0,30% 23,25 23,67 23,51 23,41 23,67 321 10.151.573
29/10/2024 23,50 23,34 -0,34% 23,20 23,64 23,36 23,25 23,34 349 9.718.880
28/10/2024 23,50 23,42 +0,39% 23,29 23,64 23,39 23,35 23,42 396 13.358.988
25/10/2024 23,24 23,33 -0,72% 23,10 23,46 23,25 23,14 23,33 482 11.351.431
24/10/2024 23,50 23,50 +0,38% 23,15 23,50 23,29 23,30 23,50 333 13.249.881
23/10/2024 23,21 23,41 +0,43% 22,97 23,41 23,17 23,15 23,41 469 14.442.937
22/10/2024 23,64 23,31 -0,68% 23,10 23,75 23,23 23,19 23,31 500 16.374.854
21/10/2024 23,57 23,47 +0,09% 23,25 23,59 23,40 23,31 23,47 387 13.219.434
18/10/2024 23,74 23,45 -1,59% 23,28 23,99 23,47 23,35 23,45 548 17.563.169
17/10/2024 24,32 23,83 -1,00% 23,66 24,32 23,79 23,80 23,83 677 15.306.977
16/10/2024 23,96 24,07 +0,92% 23,72 24,47 24,03 24,07 24,47 686 20.481.329
15/10/2024 24,50 23,85 -2,09% 23,85 24,60 24,05 23,85 24,12 609 15.438.572
14/10/2024 24,30 24,36 +0,66% 24,09 24,44 24,27 24,28 24,36 462 14.334.683
11/10/2024 24,30 24,20 -1,02% 24,20 24,57 24,36 24,20 24,38 397 11.302.105
10/10/2024 24,57 24,45 -0,57% 24,27 24,57 24,45 24,45 24,52 457 11.907.840
9/10/2024 24,92 24,59 -1,64% 24,48 24,92 24,65 24,46 24,67 474 15.355.096
8/10/2024 25,13 25,00 -1,30% 25,00 25,23 25,08 25,00 25,06 386 11.423.562
7/10/2024 25,21 25,33 +0,52% 25,01 25,44 25,21 25,06 25,33 444 12.076.133
4/10/2024 25,30 25,20 -1,37% 25,15 25,49 25,25 25,20 25,25 397 11.367.693
3/10/2024 25,20 25,55 +0,39% 25,20 25,55 25,36 25,39 25,55 441 12.578.432
2/10/2024 25,44 25,45 +0,16% 25,40 25,80 25,61 25,45 25,50 542 13.872.226
1/10/2024 25,57 25,41 +0,08% 25,29 25,82 25,49 25,40 25,41 884 16.061.836
30/9/2024 25,55 25,39 +0,08% 25,16 25,55 25,39 25,39 25,53 327 10.726.398
26/9/2024 25,25 25,37 +0,48% 25,13 25,46 25,25 25,20 25,37 563 15.436.058
25/9/2024 25,86 25,25 -2,62% 25,22 26,09 25,40 25,25 25,44 438 15.111.441
24/9/2024 26,03 25,93 -0,38% 25,75 26,34 25,91 25,77 25,93 343 12.198.915
23/9/2024 26,33 26,03 -1,36% 25,80 26,33 25,97 25,80 26,03 487 14.287.548
20/9/2024 27,15 26,39 -1,24% 26,17 27,15 26,45 26,33 26,39 709 17.672.134
19/9/2024 27,26 26,72 -1,55% 26,72 27,65 27,10 26,72 26,85 285 11.307.627
18/9/2024 27,17 27,14 +0,37% 27,03 27,65 27,30 27,14 27,18 262 10.369.334
17/9/2024 26,78 27,04 +1,01% 26,70 27,26 27,03 27,04 27,28 353 9.254.103
16/9/2024 27,24 26,77 -2,44% 26,73 27,24 26,88 26,77 26,84 579 9.325.029
13/9/2024 26,99 27,44 +2,08% 26,85 27,44 27,27 27,16 27,44 332 12.015.947
12/9/2024 27,04 26,88 -0,63% 26,62 27,05 26,84 26,88 27,14 349 8.998.601
11/9/2024 27,30 27,05 +0,82% 26,74 27,30 26,95 27,05 27,16 378 13.380.964
10/9/2024 26,65 26,83 +0,64% 26,41 26,93 26,67 26,83 26,94 330 11.173.105
9/9/2024 27,09 26,66 -1,95% 26,65 27,20 26,85 26,66 26,86 389 12.522.169
6/9/2024 27,87 27,19 -2,33% 27,00 27,87 27,27 27,00 27,19 505 16.041.388
5/9/2024 27,80 27,84 -1,24% 27,43 28,27 27,65 27,64 27,84 526 12.658.895
4/9/2024 27,91 28,19 +1,40% 27,70 28,39 28,14 28,13 28,19 688 22.300.342
3/9/2024 27,73 27,80 -0,29% 27,08 27,98 27,69 27,80 27,88 645 13.112.022
2/9/2024 27,25 27,88 +2,58% 26,77 27,88 27,26 27,31 27,88 653 18.471.855
30/8/2024 26,61 27,18 +0,59% 26,56 27,34 27,08 27,18 27,39 430 14.082.513
29/8/2024 27,28 27,02 -1,06% 27,02 27,47 27,25 27,02 27,42 294 10.220.147
28/8/2024 27,02 27,31 +1,22% 26,66 27,49 27,10 27,31 27,59 419 12.432.278
27/8/2024 27,82 26,98 -2,18% 26,80 27,82 27,18 26,98 27,29 524 15.994.924
26/8/2024 27,58 27,58 -0,76% 27,50 27,90 27,72 27,58 27,77 365 12.225.138
23/8/2024 27,27 27,79 +1,68% 27,02 27,79 27,44 27,50 27,79 501 13.075.673
22/8/2024 27,89 27,33 -1,16% 26,90 27,89 27,30 27,28 27,33 380 13.842.851
21/8/2024 27,79 27,65 -0,58% 27,50 27,90 27,68 27,65 27,86 348 15.035.849
20/8/2024 27,61 27,81 +0,72% 27,32 27,86 27,59 27,52 27,81 522 15.780.057
19/8/2024 26,99 27,61 +1,81% 26,91 27,61 27,21 27,30 27,61 389 15.669.430
16/8/2024 26,91 27,12 -0,29% 26,90 27,59 27,19 26,90 27,12 400 13.357.221
15/8/2024 27,04 27,20 +0,67% 26,84 27,89 27,36 27,11 27,20 609 19.604.105
14/8/2024 25,70 27,02 +4,53% 25,20 27,34 26,74 26,81 27,02 646 28.084.728
13/8/2024 25,36 25,85 +1,49% 25,36 25,85 25,70 25,59 25,85 471 14.860.817
12/8/2024 25,59 25,47 +0,28% 25,25 25,67 25,47 25,47 25,53 430 11.347.014
9/8/2024 25,54 25,40 +0,79% 25,35 25,77 25,56 25,40 25,58 475 15.155.121
8/8/2024 25,40 25,20 -0,08% 25,06 25,44 25,27 25,20 25,33 390 12.480.632
7/8/2024 24,57 25,22 +2,73% 24,46 25,22 24,91 24,95 25,22 506 14.933.220
6/8/2024 24,64 24,55 0,00% 24,25 24,98 24,49 24,37 24,55 519 16.548.190
5/8/2024 24,40 24,55 -1,09% 23,73 24,87 24,43 24,55 24,81 705 22.656.399
2/8/2024 24,71 24,82 -1,23% 24,43 24,99 24,67 24,74 24,82 718 13.211.389
1/8/2024 24,85 25,13 +1,09% 24,71 25,25 24,95 24,70 25,13 562 12.113.599
31/7/2024 24,66 24,86 +0,16% 24,52 24,92 24,71 24,67 24,86 542 15.266.493
30/7/2024 25,24 24,82 -1,15% 24,61 25,24 24,78 24,65 24,82 466 10.516.943
29/7/2024 25,35 25,11 -0,28% 24,85 25,44 25,02 24,99 25,11 418 12.281.749
26/7/2024 24,91 25,18 +1,82% 24,90 25,21 25,07 25,15 25,18 353 12.999.956
25/7/2024 25,66 24,73 -2,98% 24,73 25,66 25,06 24,73 24,88 446 13.866.702
24/7/2024 25,91 25,49 -1,39% 25,30 26,16 25,48 25,25 25,49 313 11.687.264
23/7/2024 26,08 25,85 -1,00% 25,70 26,18 25,90 25,70 25,85 452 12.001.693
22/7/2024 25,71 26,11 +1,60% 25,61 26,14 25,93 25,92 26,11 304 11.400.625
19/7/2024 25,62 25,70 -1,15% 25,50 26,15 25,75 25,62 25,70 266 8.844.522
18/7/2024 26,54 26,00 -3,02% 25,75 26,73 26,25 25,81 26,00 481 14.505.670
17/7/2024 25,90 26,81 +2,52% 25,84 26,81 26,39 26,81 26,84 491 16.388.306
16/7/2024 25,64 26,15 +1,75% 25,63 26,15 25,93 26,01 26,15 564 17.575.254
15/7/2024 25,57 25,70 -0,39% 25,38 25,79 25,56 25,61 25,70 530 19.582.111
12/7/2024 25,26 25,80 +2,06% 25,20 25,80 25,51 25,58 25,80 570 16.494.762
11/7/2024 24,59 25,28 +2,89% 24,59 25,30 25,13 25,13 25,28 468 14.613.981
10/7/2024 25,12 24,57 -1,99% 24,57 25,18 24,89 24,57 24,89 633 16.818.488
9/7/2024 24,99 25,07 +1,33% 24,56 25,15 24,92 25,07 25,10 429 13.404.360
8/7/2024 25,04 24,74 -1,04% 24,56 25,17 24,88 24,62 24,74 629 16.591.894
5/7/2024 25,15 25,00 -0,28% 24,54 25,16 24,80 24,85 25,00 460 15.603.247
4/7/2024 24,52 25,07 +3,25% 24,48 25,13 24,88 25,06 25,08 472 15.011.489
3/7/2024 23,90 24,28 +2,23% 23,87 24,56 24,25 24,28 24,49 606 18.394.235
2/7/2024 23,65 23,75 +0,47% 23,39 23,96 23,80 23,75 23,96 767 19.259.226
1/7/2024 23,74 23,64 -0,42% 23,25 23,78 23,55 23,41 23,64 607 19.438.289
28/6/2024 23,84 23,74 +0,59% 23,47 23,84 23,70 23,71 23,74 494 17.249.321
27/6/2024 23,45 23,60 +0,43% 23,35 23,75 23,53 23,60 23,68 373 11.813.672
26/6/2024 23,67 23,50 -0,38% 23,15 23,67 23,42 23,45 23,50 375 10.365.833
25/6/2024 23,46 23,59 0,00% 23,31 23,80 23,51 23,51 23,65 394 13.781.360
24/6/2024 22,28 23,59 +5,88% 22,28 23,73 23,44 23,21 23,59 633 18.798.314
21/6/2024 22,13 22,28 +1,04% 21,88 22,28 22,07 22,18 22,28 502 13.703.742
20/6/2024 22,60 22,05 -1,87% 21,98 22,67 22,24 22,05 22,65 618 16.105.542
19/6/2024 22,15 22,47 +2,60% 21,92 22,47 22,23 22,43 22,47 412 12.189.570
18/6/2024 21,29 21,90 +3,11% 21,20 22,08 21,59 21,90 22,08 615 16.480.564
17/6/2024 21,47 21,24 -1,80% 21,24 21,62 21,33 21,24 21,35 827 27.590.295
14/6/2024 21,46 21,63 +0,93% 21,32 21,63 21,44 21,58 21,63 536 15.615.059
13/6/2024 21,70 21,43 -1,43% 21,39 21,70 21,50 21,43 21,72 639 14.426.555
12/6/2024 21,81 21,74 -0,32% 21,57 22,08 21,77 21,67 21,74 588 15.325.557
11/6/2024 21,98 21,81 -0,86% 21,81 22,10 21,89 21,81 21,97 501 15.242.588
10/6/2024 22,62 22,00 -3,00% 21,81 22,62 22,01 22,00 22,01 1.188 29.547.794
7/6/2024 22,95 22,68 -0,74% 22,43 23,00 22,60 22,57 22,68 645 19.392.227
6/6/2024 22,76 22,85 +0,22% 22,55 22,88 22,69 22,74 22,85 747 17.859.300
5/6/2024 23,10 22,80 -2,27% 22,75 23,17 22,92 22,78 22,80 845 18.874.270
4/6/2024 23,35 23,33 -0,43% 23,12 23,39 23,22 23,21 23,33 651 15.128.335
3/6/2024 23,21 23,43 +0,73% 23,05 23,57 23,30 23,35 23,43 686 17.629.414
31/5/2024 23,20 23,26 -0,09% 22,82 23,42 22,99 23,10 23,26 713 20.196.964
29/5/2024 23,27 23,28 +0,13% 23,03 23,39 23,18 23,25 23,28 628 18.613.193
28/5/2024 23,49 23,25 -0,94% 23,25 23,60 23,44 23,25 23,50 525 14.692.156
27/5/2024 23,50 23,47 +0,09% 23,28 23,50 23,37 23,36 23,47 629 15.156.810
24/5/2024 23,50 23,45 -0,09% 23,30 23,61 23,45 23,45 23,46 590 17.224.795
23/5/2024 23,79 23,47 +0,04% 23,34 23,79 23,50 23,46 23,69 532 16.648.209
22/5/2024 23,74 23,46 -1,10% 23,43 23,81 23,56 23,46 23,72 732 19.676.090
21/5/2024 23,93 23,72 -0,67% 23,64 24,06 23,77 23,72 23,94 703 18.583.986
20/5/2024 24,31 23,88 -3,24% 23,87 24,31 24,03 23,88 24,06 1.008 25.421.619
17/5/2024 24,35 24,68 +1,36% 24,09 24,68 24,29 24,37 24,68 613 15.076.168
16/5/2024 24,45 24,35 -0,41% 24,16 24,69 24,31 24,31 24,35 639 19.429.825
15/5/2024 24,93 24,45 -3,24% 24,18 25,07 24,47 24,40 24,45 1.182 31.969.309
14/5/2024 25,07 25,27 +0,60% 24,85 25,27 25,04 25,00 25,27 579 13.004.842
13/5/2024 25,35 25,12 -0,83% 24,86 25,35 25,02 25,10 25,12 578 14.406.616
10/5/2024 25,20 25,33 +0,92% 25,00 25,39 25,23 25,14 25,33 465 15.834.478
9/5/2024 25,45 25,10 -0,67% 24,81 25,47 25,00 25,10 25,36 707 17.595.367
8/5/2024 25,51 25,27 -1,10% 25,03 25,51 25,26 25,27 25,30 687 16.875.126
7/5/2024 26,12 25,55 -1,92% 25,02 26,12 25,43 25,45 25,55 1.121 27.011.697
6/5/2024 26,61 26,05 -2,40% 26,04 26,68 26,37 26,05 26,50 599 16.066.742
3/5/2024 26,25 26,69 +1,29% 26,22 26,79 26,55 26,59 26,69 590 16.066.543
2/5/2024 26,12 26,35 +1,50% 25,90 26,40 26,15 26,19 26,35 484 16.196.807
30/4/2024 26,36 25,96 -1,29% 25,90 26,56 26,08 25,96 26,13 484 16.601.983
29/4/2024 26,54 26,30 -0,38% 26,20 26,77 26,42 26,21 26,30 344 12.299.682
26/4/2024 26,10 26,40 +0,76% 26,10 26,51 26,35 26,39 26,40 353 11.223.018
25/4/2024 26,50 26,20 -0,87% 25,74 26,52 26,13 26,10 26,20 486 17.195.565
24/4/2024 26,71 26,43 -0,64% 26,43 26,94 26,67 26,43 26,70 366 13.173.726
23/4/2024 26,67 26,60 -0,45% 26,15 26,75 26,55 26,60 26,75 338 12.573.342
22/4/2024 27,00 26,72 -1,55% 26,65 27,20 26,82 26,65 26,72 328 11.511.550
19/4/2024 26,86 27,14 +0,97% 26,71 27,24 26,96 26,92 27,14 277 9.282.847
18/4/2024 27,00 26,88 +0,04% 26,70 27,47 27,05 26,88 27,02 529 16.841.967
17/4/2024 26,76 26,87 +0,34% 26,76 27,44 26,99 26,87 27,18 312 11.634.650
16/4/2024 27,02 26,78 -1,07% 26,39 27,18 26,82 26,78 27,10 584 16.122.727
15/4/2024 27,33 27,07 -1,85% 27,05 27,44 27,21 27,07 27,33 414 15.062.680
12/4/2024 28,33 27,58 -3,73% 27,35 28,47 27,64 27,56 27,58 533 16.684.941
11/4/2024 28,72 28,65 +1,38% 28,13 28,73 28,47 28,55 28,65 265 9.296.814
10/4/2024 29,15 28,26 -1,81% 28,06 29,15 28,36 28,11 28,50 425 12.581.385
9/4/2024 28,80 28,78 +0,07% 28,76 29,22 28,94 28,70 29,00 300 12.226.703
8/4/2024 28,28 28,76 +1,30% 28,28 29,00 28,62 28,76 28,80 365 14.548.569
5/4/2024 28,24 28,39 +0,50% 28,01 28,66 28,33 28,19 28,39 477 14.574.956
4/4/2024 27,82 28,25 +1,04% 27,68 28,79 28,27 28,15 28,25 482 20.880.394
3/4/2024 27,64 27,96 +1,71% 27,16 28,00 27,72 27,69 27,96 456 13.023.905
2/4/2024 27,71 27,49 -0,69% 27,00 27,75 27,42 27,49 27,75 457 13.976.246
1/4/2024 27,80 27,68 -1,04% 27,49 28,03 27,76 27,49 27,68 522 14.686.487
28/3/2024 27,50 27,97 +2,01% 27,30 27,97 27,56 27,60 27,97 350 14.929.758
27/3/2024 27,36 27,42 +0,15% 26,95 27,61 27,34 27,42 27,49 396 15.680.384
26/3/2024 27,20 27,38 +1,29% 26,89 27,39 27,23 27,10 27,38 343 13.795.091
25/3/2024 27,47 27,03 -0,81% 27,03 27,47 27,16 27,03 27,13 334 10.034.459
22/3/2024 27,98 27,25 -4,08% 26,53 27,98 27,19 27,23 27,25 480 17.313.986
21/3/2024 27,91 28,41 +1,50% 27,50 28,41 28,01 27,66 28,41 518 19.530.287
20/3/2024 27,54 27,99 +1,05% 27,24 28,04 27,63 27,80 27,99 393 13.813.592
19/3/2024 26,80 27,70 +2,48% 26,80 27,70 27,27 27,64 27,70 387 12.115.053
18/3/2024 26,77 27,03 +1,20% 26,32 27,08 26,78 26,82 27,03 685 14.383.640
15/3/2024 27,18 26,71 -2,70% 26,71 27,53 26,98 26,71 26,80 407 15.749.785
14/3/2024 27,70 27,45 -0,15% 27,14 27,75 27,38 27,20 27,45 381 13.898.982
13/3/2024 27,38 27,49 -1,68% 27,38 27,93 27,74 27,49 27,68 471 12.611.629
12/3/2024 27,82 27,96 +0,83% 27,11 28,06 27,62 27,75 28,00 500 17.659.797
11/3/2024 27,55 27,73 -0,11% 27,40 27,90 27,68 27,73 27,89 637 18.844.850
8/3/2024 27,35 27,76 +1,80% 26,95 27,86 27,44 0,00 0,00 589 23.815.738
7/3/2024 26,67 27,27 +2,79% 26,66 27,39 27,04 27,27 27,40 613 22.957.007
6/3/2024 26,29 26,53 +0,53% 26,22 26,81 26,53 26,53 26,75 708 22.135.398
5/3/2024 25,41 26,39 +4,10% 25,37 26,39 26,06 26,19 26,39 719 22.136.053
4/3/2024 25,78 25,35 -1,74% 25,32 25,79 25,46 25,35 25,50 665 19.776.603
1/3/2024 25,85 25,80 -0,27% 25,06 25,89 25,57 25,53 25,80 828 21.171.732
29/2/2024 25,80 25,87 -0,08% 25,21 25,87 25,51 25,65 25,87 693 19.841.226
28/2/2024 25,57 25,89 +1,33% 25,20 25,89 25,54 25,69 25,89 665 21.313.749
27/2/2024 24,75 25,55 +3,11% 24,75 25,55 25,21 25,36 25,55 754 19.982.866
26/2/2024 24,80 24,78 0,00% 24,51 24,86 24,66 24,78 24,79 1.049 21.677.631
23/2/2024 25,70 24,78 -3,32% 24,76 25,70 25,03 0,00 0,00 1.260 24.615.749
22/2/2024 25,51 25,63 +0,51% 25,30 25,68 25,49 25,51 25,63 600 15.798.931
21/2/2024 25,50 25,50 +0,47% 25,30 25,60 25,45 25,50 25,51 519 13.538.067
20/2/2024 25,29 25,38 -0,20% 25,16 25,60 25,35 25,38 25,60 764 16.401.042
19/2/2024 25,26 25,43 +1,23% 25,09 25,43 25,19 25,15 25,43 585 15.471.859
16/2/2024 25,04 25,12 +0,32% 24,91 25,25 25,09 25,12 25,23 571 15.037.855
15/2/2024 24,91 25,04 -0,60% 24,80 25,09 24,93 25,01 25,04 742 20.656.522
14/2/2024 25,05 25,19 +0,56% 24,77 25,44 24,95 24,80 25,19 583 16.691.629
9/2/2024 25,62 25,05 -1,76% 25,04 25,69 25,27 0,00 0,00 685 19.112.866
8/2/2024 26,35 25,50 -2,26% 25,32 26,35 25,55 25,49 25,50 723 15.712.715
7/2/2024 25,48 26,09 +2,92% 25,26 26,09 25,60 25,82 26,09 703 15.331.263
6/2/2024 25,58 25,35 -0,90% 25,27 25,68 25,50 25,35 25,57 916 20.545.564
5/2/2024 25,40 25,58 +0,87% 25,22 25,58 25,36 25,37 25,58 692 17.804.903
2/2/2024 25,95 25,36 -1,93% 25,36 26,18 25,61 25,36 25,51 887 25.908.586
1/2/2024 26,68 25,86 -3,11% 25,77 26,68 26,04 25,86 26,15 926 20.820.274
31/1/2024 25,87 26,69 +3,25% 25,87 26,71 26,33 26,36 26,69 676 19.077.200
30/1/2024 25,92 25,85 -0,54% 25,73 26,04 25,90 25,85 26,06 525 16.364.755
29/1/2024 26,01 25,99 +0,35% 25,78 26,04 25,89 25,81 25,99 580 16.289.793
26/1/2024 26,08 25,90 -0,19% 25,90 26,12 26,01 25,90 25,99 489 14.733.242
25/1/2024 26,37 25,95 -0,23% 25,90 26,37 26,03 25,95 26,15 1.105 14.200.751
24/1/2024 26,16 26,01 -0,57% 25,95 26,53 26,16 26,00 26,01 475 14.731.806
23/1/2024 26,00 26,16 +0,58% 25,84 26,18 26,00 25,84 26,16 561 17.668.786
22/1/2024 26,46 26,01 -1,55% 25,71 26,54 26,09 26,01 26,24 1.081 30.470.146
19/1/2024 26,37 26,42 +0,19% 26,00 26,54 26,22 26,22 26,42 570 14.298.471
18/1/2024 26,85 26,37 -0,72% 26,21 26,85 26,33 26,26 26,37 679 17.657.743
17/1/2024 26,96 26,56 -0,71% 26,30 26,96 26,45 26,41 26,56 562 18.278.705
16/1/2024 26,45 26,75 +0,79% 26,22 26,80 26,58 26,46 26,75 565 21.795.109
15/1/2024 26,70 26,54 +0,30% 26,27 26,70 26,43 26,50 26,54 787 18.736.953
12/1/2024 27,26 26,46 +0,11% 26,41 27,27 26,57 26,46 26,70 527 13.818.140
11/1/2024 26,94 26,43 -0,94% 26,41 27,17 26,58 26,43 26,74 594 17.121.012
10/1/2024 27,04 26,68 -1,48% 26,55 27,18 26,77 26,68 27,02 618 18.341.457
9/1/2024 26,93 27,08 +0,89% 26,67 27,17 26,95 26,93 27,08 568 19.628.084
8/1/2024 26,88 26,84 -0,33% 26,45 27,20 26,96 26,84 26,90 738 24.303.349
5/1/2024 27,15 26,93 +0,41% 26,50 27,25 26,81 26,71 26,93 802 23.544.483
4/1/2024 26,94 26,82 -0,26% 26,61 27,28 26,87 26,61 26,82 640 20.453.989
3/1/2024 27,46 26,89 -2,22% 26,83 27,57 27,11 26,89 27,18 736 18.509.690
2/1/2024 28,41 27,50 -2,62% 27,50 28,94 28,07 27,50 27,87 1.125 27.495.877
28/12/2023 28,10 28,24 +0,14% 28,00 28,81 28,51 28,22 28,72 668 21.187.635
27/12/2023 27,69 28,20 +1,84% 27,50 28,20 27,94 28,08 28,20 655 19.040.290
26/12/2023 27,42 27,69 +0,69% 27,24 27,69 27,43 27,57 27,69 624 15.992.628
22/12/2023 27,16 27,50 +1,51% 26,87 27,50 27,24 27,30 27,50 453 11.267.522
21/12/2023 26,91 27,09 +0,59% 26,91 27,47 27,25 27,09 27,30 589 16.300.200
20/12/2023 27,14 26,93 -0,26% 26,11 27,26 26,87 26,93 27,19 896 19.589.894
19/12/2023 26,91 27,00 -0,66% 26,84 27,18 27,00 26,89 27,00 324 13.935.376
18/12/2023 26,90 27,18 +1,27% 26,76 27,18 26,98 27,15 27,18 640 15.397.659
15/12/2023 26,90 26,84 +0,75% 26,45 26,90 26,65 26,80 26,84 500 15.465.237
14/12/2023 26,37 26,64 +1,29% 26,27 26,94 26,64 26,50 26,64 1.385 26.232.515
13/12/2023 25,38 26,30 +2,53% 25,38 26,30 25,97 26,01 26,30 433 16.298.597
12/12/2023 25,39 25,65 +1,38% 25,35 25,65 25,51 25,54 25,65 430 12.517.910
11/12/2023 25,60 25,30 -1,79% 25,30 25,68 25,46 25,30 25,49 735 14.857.544
8/12/2023 25,53 25,76 +0,90% 25,42 25,86 25,64 25,56 25,80 554 16.195.171
7/12/2023 25,72 25,53 -1,39% 25,40 26,07 25,73 25,53 25,84 505 13.619.339
6/12/2023 25,76 25,89 +1,09% 25,62 26,29 25,89 25,63 25,89 406 14.542.872
5/12/2023 25,80 25,61 -1,50% 25,31 25,80 25,61 25,61 25,71 758 26.043.704
4/12/2023 26,12 26,00 -0,46% 25,77 26,25 26,03 26,00 26,25 757 17.685.776
1/12/2023 26,00 26,12 +1,95% 25,66 26,13 25,94 25,94 26,12 830 20.971.099
30/11/2023 25,83 25,62 +0,04% 25,55 25,99 25,74 25,60 26,00 534 18.164.461
29/11/2023 25,67 25,61 -0,19% 25,58 26,10 25,84 25,61 25,94 540 18.497.853
28/11/2023 25,32 25,66 +2,44% 25,05 25,66 25,45 25,51 25,66 427 15.880.691
27/11/2023 24,92 25,05 -0,16% 24,83 25,29 25,11 25,05 25,29 723 14.705.139
24/11/2023 24,99 25,09 -0,16% 24,80 25,09 24,93 24,92 25,09 671 18.675.236
23/11/2023 24,92 25,13 +0,84% 24,85 25,22 25,01 25,07 25,13 467 13.634.532
22/11/2023 25,54 24,92 -3,56% 24,85 26,05 25,19 24,92 25,00 987 27.745.235
21/11/2023 26,44 25,84 -1,37% 25,32 26,44 25,72 25,49 25,84 964 24.844.949
20/11/2023 26,74 26,20 -0,68% 26,20 26,74 26,48 26,20 26,62 1.387 19.790.963
17/11/2023 26,50 26,38 -0,45% 25,94 26,50 26,17 26,38 26,50 569 17.367.414
16/11/2023 26,40 26,50 +0,65% 25,97 26,66 26,31 26,34 26,50 867 26.856.689
14/11/2023 25,46 26,33 +3,42% 25,40 26,33 26,10 26,20 26,33 623 18.935.080
13/11/2023 25,48 25,46 -1,13% 25,31 25,61 25,46 25,40 25,46 629 16.794.246
10/11/2023 25,55 25,75 -0,12% 25,47 25,84 25,70 25,75 25,85 479 13.415.390
9/11/2023 25,45 25,78 +1,30% 25,19 25,87 25,63 25,55 25,78 480 14.834.278
8/11/2023 25,01 25,45 +1,48% 24,70 25,45 25,27 25,26 25,45 485 18.093.218
7/11/2023 24,85 25,08 +1,37% 24,43 25,10 24,89 24,94 25,08 670 19.085.085
6/11/2023 25,03 24,74 -0,44% 24,40 25,25 24,62 24,64 24,74 799 20.272.309
3/11/2023 24,63 24,85 +1,97% 24,40 25,18 24,85 24,85 25,19 574 22.535.033
1/11/2023 24,43 24,37 +1,20% 23,87 24,43 24,09 24,22 24,37 1.258 22.790.926
31/10/2023 24,51 24,08 -1,23% 24,07 24,69 24,27 24,08 24,50 916 18.418.062
30/10/2023 24,91 24,38 -1,85% 24,33 25,08 24,57 24,38 24,53 757 18.459.554
27/10/2023 25,69 24,84 -1,86% 24,82 25,77 25,08 24,84 25,19 592 16.899.617
26/10/2023 25,20 25,31 -0,94% 25,19 25,79 25,44 25,31 25,41 432 18.024.696
25/10/2023 25,41 25,55 +0,91% 25,18 25,83 25,46 25,45 25,55 528 20.135.729
24/10/2023 25,29 25,32 +0,84% 25,05 25,72 25,34 25,32 25,46 443 14.051.207
23/10/2023 25,04 25,11 +0,12% 24,75 25,60 25,27 25,11 25,58 854 20.312.254
20/10/2023 24,95 25,08 +0,44% 24,74 25,15 24,88 24,90 25,08 918 16.192.542
19/10/2023 25,17 24,97 +0,60% 24,97 25,38 25,16 24,97 25,07 517 15.045.752
18/10/2023 25,48 24,82 -2,70% 24,82 25,48 25,15 24,82 25,17 781 22.216.302
17/10/2023 25,79 25,51 -1,35% 25,31 25,83 25,48 25,42 25,51 1.078 23.577.570
16/10/2023 25,79 25,86 +0,27% 25,53 26,03 25,80 25,81 25,86 528 16.051.552
13/10/2023 26,46 25,79 -2,16% 25,64 26,47 25,92 25,79 26,03 823 22.934.990
11/10/2023 26,94 26,36 -2,37% 26,35 27,05 26,54 26,36 26,40 453 15.388.885
10/10/2023 26,05 27,00 +3,61% 26,05 27,00 26,60 26,81 27,00 570 18.027.841
9/10/2023 26,29 26,06 -0,31% 25,32 26,29 25,71 26,06 26,23 923 29.191.507
6/10/2023 26,06 26,14 +0,04% 25,65 26,44 26,05 26,11 26,14 667 20.376.311
5/10/2023 26,50 26,13 -1,32% 25,93 26,68 26,21 26,13 26,31 622 17.393.429
4/10/2023 26,80 26,48 -0,56% 26,20 26,80 26,44 26,48 26,65 462 14.859.481
3/10/2023 26,86 26,63 -1,81% 26,47 27,23 26,72 26,60 26,63 1.081 21.118.863
2/10/2023 27,05 27,12 +0,41% 26,67 27,19 26,87 26,95 27,12 845 23.343.270
29/9/2023 27,58 27,01 +0,45% 26,89 27,80 27,20 27,01 27,23 729 19.851.207
28/9/2023 26,68 26,89 +1,66% 26,51 27,18 26,80 26,89 27,10 374 12.818.812
27/9/2023 26,94 26,45 -1,53% 26,20 27,33 26,64 26,45 26,76 567 18.031.756
26/9/2023 27,00 26,86 -1,40% 26,70 27,21 26,98 26,77 26,86 473 17.635.595
25/9/2023 27,68 27,24 -1,73% 26,47 27,74 26,91 27,08 27,24 766 24.259.550
22/9/2023 27,99 27,72 +0,84% 27,45 27,99 27,65 27,46 27,72 393 16.026.159
21/9/2023 28,30 27,49 -3,03% 27,40 28,30 27,76 27,49 27,50 611 23.237.719
20/9/2023 27,92 28,35 +1,98% 27,92 28,53 28,33 28,19 28,35 715 20.579.773
19/9/2023 27,78 27,80 -0,36% 27,56 28,16 27,99 27,80 28,05 505 19.509.846
18/9/2023 27,78 27,90 +1,64% 27,48 28,00 27,78 27,90 27,94 523 17.068.642
15/9/2023 27,61 27,45 +0,18% 27,27 27,71 27,50 27,45 27,68 360 15.108.546
14/9/2023 27,33 27,40 +0,26% 27,10 27,62 27,33 27,40 27,60 426 13.543.058
13/9/2023 27,43 27,33 -0,55% 27,10 27,70 27,49 27,33 27,41 524 21.052.912
12/9/2023 26,48 27,48 +3,15% 26,40 27,48 27,03 27,47 27,48 590 23.904.712
11/9/2023 26,36 26,64 +3,14% 25,95 26,65 26,39 26,43 26,64 516 17.258.013
8/9/2023 26,40 25,83 -2,53% 25,60 26,83 25,93 25,83 25,99 933 23.970.327
6/9/2023 26,69 26,50 0,00% 26,21 26,89 26,48 26,40 26,50 584 18.016.953
5/9/2023 26,79 26,50 +0,30% 26,18 26,79 26,50 26,50 26,70 654 19.719.119
4/9/2023 26,50 26,42 -0,45% 26,24 26,71 26,45 26,42 26,59 489 18.140.666
1/9/2023 25,95 26,54 +2,47% 25,95 26,54 26,27 26,34 26,54 1.053 20.664.219
31/8/2023 26,40 25,90 -2,59% 25,79 26,56 26,09 25,87 25,90 831 22.045.376
30/8/2023 26,74 26,59 +0,34% 26,20 26,86 26,40 26,29 26,59 718 20.475.880
29/8/2023 26,01 26,50 +2,95% 25,71 26,62 26,20 26,48 26,50 696 23.114.561
28/8/2023 26,41 25,74 -4,13% 25,20 26,48 25,78 25,74 26,05 1.714 55.366.835
25/8/2023 26,80 26,85 -0,56% 26,40 26,89 26,68 26,83 26,85 602 21.055.017
24/8/2023 27,29 27,00 -0,99% 26,67 27,64 27,18 27,00 27,03 646 22.933.373
23/8/2023 27,16 27,27 +1,11% 26,58 27,29 27,02 27,01 27,27 502 19.178.939
22/8/2023 26,79 26,97 +2,55% 26,48 27,00 26,75 26,74 26,97 541 20.106.406
21/8/2023 26,80 26,30 -2,19% 26,04 26,90 26,35 26,30 26,65 910 28.109.085
18/8/2023 26,52 26,89 +1,82% 26,23 26,90 26,49 26,55 26,89 706 19.636.174
17/8/2023 27,33 26,41 -3,15% 26,02 27,33 26,52 26,41 26,70 810 23.714.270
16/8/2023 27,35 27,27 -0,87% 26,38 27,49 27,03 27,03 27,27 624 19.419.176
15/8/2023 27,80 27,51 -2,79% 26,10 27,80 26,76 26,79 27,51 1.098 41.927.196
14/8/2023 27,79 28,30 +1,54% 27,39 28,30 27,87 27,79 28,30 656 22.317.339
11/8/2023 27,90 27,87 -0,46% 27,21 28,20 27,52 27,70 27,87 638 21.484.552
10/8/2023 27,87 28,00 +1,01% 27,66 28,09 27,85 27,80 28,00 461 15.768.243
9/8/2023 27,97 27,72 -1,70% 27,51 28,01 27,73 27,72 27,86 483 15.971.639
8/8/2023 28,10 28,20 -1,16% 27,68 28,48 28,18 28,06 28,20 573 21.617.312
7/8/2023 28,61 28,53 -0,63% 27,88 28,85 28,21 28,35 28,53 699 21.113.625
4/8/2023 28,00 28,71 +2,06% 27,85 28,72 28,46 28,47 28,71 974 30.619.580
3/8/2023 27,41 28,13 +2,63% 27,31 28,13 27,78 28,13 28,15 731 24.695.288
2/8/2023 27,00 27,41 +0,96% 26,94 27,60 27,24 27,23 27,41 586 21.264.517
1/8/2023 27,29 27,15 0,00% 26,85 27,41 27,03 27,03 27,15 999 29.578.737
31/7/2023 26,82 27,15 +0,59% 26,82 27,47 27,19 27,15 27,25 790 20.322.969
28/7/2023 26,80 26,99 +0,82% 26,66 27,06 26,79 26,75 26,99 528 19.479.266
27/7/2023 26,62 26,77 +1,10% 26,42 26,87 26,70 26,60 26,77 456 17.104.093
26/7/2023 26,88 26,48 -1,85% 26,48 26,91 26,63 26,48 26,80 469 17.973.447
25/7/2023 26,30 26,98 +3,69% 26,26 26,98 26,67 26,72 26,98 664 25.206.679
24/7/2023 26,09 26,02 -0,19% 25,94 26,40 26,20 26,02 26,30 569 18.385.071
21/7/2023 25,95 26,07 +1,44% 25,75 26,07 25,94 25,92 26,07 422 16.275.832
20/7/2023 25,81 25,70 -0,43% 25,65 25,96 25,81 25,70 25,84 363 14.597.658
19/7/2023 26,03 25,81 -0,65% 25,58 26,03 25,79 25,80 25,81 379 15.939.666
18/7/2023 25,60 25,98 +1,68% 25,45 26,00 25,82 25,89 25,98 380 15.716.653
17/7/2023 25,43 25,55 +0,95% 25,33 25,78 25,60 25,55 25,67 665 21.419.802
14/7/2023 26,14 25,31 -1,67% 25,24 26,14 25,51 25,31 25,55 759 26.039.062
13/7/2023 25,85 25,74 -1,11% 25,74 26,08 25,92 25,74 26,06 485 18.128.323
12/7/2023 25,70 26,03 +1,96% 25,50 26,03 25,72 25,80 26,03 707 26.329.712
11/7/2023 25,77 25,53 -0,85% 25,39 26,15 25,74 25,53 25,81 685 26.051.849
10/7/2023 26,04 25,75 -1,23% 25,63 26,04 25,79 25,75 25,85 570 22.669.978
7/7/2023 25,75 26,07 +1,96% 25,34 26,07 25,79 25,85 26,07 787 22.812.123
6/7/2023 25,39 25,57 +0,59% 25,30 25,73 25,51 25,47 25,57 567 18.610.809
5/7/2023 25,38 25,42 -2,08% 25,13 25,77 25,53 25,42 25,60 816 29.007.472
4/7/2023 25,99 25,96 -0,69% 25,65 25,99 25,78 25,68 25,96 712 23.057.725
3/7/2023 26,55 26,14 -1,13% 25,64 26,55 25,92 25,96 26,14 1.166 32.868.315
30/6/2023 25,99 26,44 +2,20% 25,82 26,44 26,06 26,21 26,44 760 26.526.003
29/6/2023 25,82 25,87 +0,54% 25,46 25,87 25,68 25,70 25,87 424 16.145.150
28/6/2023 25,58 25,73 +0,94% 25,24 25,73 25,42 25,49 25,73 600 18.838.703
27/6/2023 25,48 25,49 +0,47% 25,01 25,70 25,20 25,11 25,49 1.030 51.691.907
26/6/2023 26,00 25,37 -2,95% 25,27 26,19 25,52 25,37 25,48 916 25.350.595
23/6/2023 26,12 26,14 +0,15% 25,80 26,31 26,01 26,00 26,14 620 21.119.916
22/6/2023 26,45 26,10 -2,06% 25,72 26,45 26,00 26,10 26,27 843 26.601.035
21/6/2023 26,64 26,65 +1,37% 26,27 26,65 26,38 26,48 26,65 579 21.542.427
20/6/2023 26,50 26,29 +0,11% 26,27 26,67 26,40 26,29 26,70 893 28.651.091
19/6/2023 26,19 26,26 -1,06% 26,19 26,47 26,35 26,25 26,47 670 24.588.064
16/6/2023 26,54 26,54 -0,97% 26,16 26,59 26,43 26,43 26,54 666 26.070.829
15/6/2023 26,62 26,80 +0,07% 26,47 26,89 26,63 26,47 26,80 713 31.565.896
14/6/2023 25,55 26,78 +4,69% 25,37 26,78 26,17 26,46 26,78 1.343 29.375.613
13/6/2023 26,18 25,58 -2,22% 25,16 26,18 25,62 25,45 25,58 950 29.697.087
12/6/2023 25,93 26,16 +0,89% 25,55 26,24 25,89 26,16 26,24 751 30.644.305
9/6/2023 25,85 25,93 +0,82% 25,64 26,26 25,93 25,79 25,93 709 25.674.590
7/6/2023 25,67 25,72 +1,66% 25,22 26,04 25,60 25,72 26,05 690 25.810.760
6/6/2023 25,15 25,30 +0,04% 25,10 25,66 25,37 25,30 25,67 604 21.151.774
5/6/2023 25,17 25,29 -1,56% 24,75 25,44 25,05 25,14 25,29 652 20.760.366
2/6/2023 25,73 25,69 +2,07% 25,14 25,89 25,53 25,14 25,69 602 21.985.144
1/6/2023 25,90 25,17 -0,32% 25,07 25,90 25,29 25,17 25,48 774 20.917.453
31/5/2023 24,77 25,25 +0,56% 24,65 25,82 25,22 25,25 25,62 502 19.624.122
30/5/2023 25,44 25,11 -2,07% 24,59 25,89 24,99 24,87 25,11 650 21.530.186
29/5/2023 26,31 25,64 -2,14% 25,22 26,50 25,49 25,40 25,65 730 24.872.694
26/5/2023 25,28 26,20 +4,38% 25,28 26,29 26,03 25,90 26,20 622 24.271.321
25/5/2023 25,28 25,10 +1,41% 24,70 25,28 25,02 25,10 25,11 435 16.144.138
24/5/2023 24,88 24,75 -0,32% 24,75 25,39 25,00 24,75 24,98 441 14.159.566
23/5/2023 25,13 24,83 -0,88% 24,83 25,60 25,23 24,83 25,09 751 16.433.476
22/5/2023 25,40 25,05 +1,33% 25,05 25,81 25,30 25,05 25,45 606 18.859.563
19/5/2023 24,97 24,72 +0,08% 24,47 25,25 24,92 24,72 25,02 655 22.926.742
18/5/2023 24,04 24,70 +4,22% 23,79 24,88 24,39 24,64 24,70 952 27.102.390
17/5/2023 23,71 23,70 -0,29% 23,70 24,09 23,90 23,70 23,98 579 18.660.652
16/5/2023 23,84 23,77 +1,15% 23,54 24,16 23,81 23,77 24,00 685 22.395.561
15/5/2023 23,55 23,50 -0,68% 23,33 23,96 23,60 23,50 23,84 768 28.722.177
12/5/2023 23,87 23,66 -0,67% 23,36 24,18 23,65 23,56 23,66 477 16.805.922
11/5/2023 22,85 23,82 +4,80% 22,85 24,21 23,52 23,82 23,90 932 33.024.893
10/5/2023 22,82 22,73 -1,04% 22,26 23,00 22,51 22,45 22,73 796 22.715.919
9/5/2023 23,39 22,97 -1,84% 22,68 23,39 22,92 22,88 22,97 1.000 33.823.010
8/5/2023 22,81 23,40 +2,90% 22,65 23,62 23,25 23,22 23,40 968 33.800.854
5/5/2023 21,61 22,74 +5,77% 21,61 22,74 22,09 22,60 22,74 646 26.297.506
4/5/2023 21,80 21,50 -1,38% 21,50 22,03 21,63 21,50 21,70 640 19.112.805
3/5/2023 21,58 21,80 +1,21% 21,54 22,26 22,00 21,80 22,04 430 14.837.097
2/5/2023 21,90 21,54 -3,15% 21,50 22,01 21,69 21,54 22,00 1.086 23.893.631
28/4/2023 21,91 22,24 +1,55% 21,80 22,55 22,21 22,24 22,68 506 11.915.561
27/4/2023 22,20 21,90 -0,90% 21,87 22,26 21,98 21,90 22,15 718 17.096.489
26/4/2023 22,48 22,10 -1,65% 22,10 22,48 22,26 22,10 22,35 432 12.748.218
25/4/2023 22,36 22,47 0,00% 22,06 22,49 22,23 22,32 22,47 763 17.152.971
24/4/2023 23,00 22,47 -3,56% 22,24 23,02 22,59 22,47 22,69 902 22.296.920
20/4/2023 23,32 23,30 +0,87% 22,96 23,39 23,19 23,11 23,30 469 12.056.590
19/4/2023 23,49 23,10 -1,28% 23,10 23,49 23,27 23,10 23,30 846 17.361.913
18/4/2023 23,65 23,40 -0,76% 23,38 23,98 23,54 23,40 23,59 605 14.783.985
17/4/2023 24,00 23,58 -1,71% 23,58 24,00 23,69 23,58 23,82 689 14.943.803
14/4/2023 23,65 23,99 +0,67% 23,40 24,02 23,82 23,75 23,99 404 12.980.848
13/4/2023 23,61 23,83 +0,97% 23,40 23,83 23,63 23,61 23,83 551 19.785.328
12/4/2023 24,37 23,60 -1,99% 23,60 24,53 24,04 23,60 23,85 571 21.969.190
11/4/2023 23,60 24,08 +2,47% 23,52 24,31 23,95 24,08 24,33 457 16.986.675
10/4/2023 23,40 23,50 +0,09% 23,23 23,76 23,45 23,50 23,74 555 18.443.349
6/4/2023 23,93 23,48 -3,10% 23,32 24,07 23,49 23,40 23,48 592 14.174.512
5/4/2023 24,50 24,23 -1,38% 23,63 24,62 23,89 24,01 24,23 716 21.797.639
4/4/2023 24,41 24,57 +2,16% 24,22 25,00 24,54 24,57 24,74 855 35.428.606
3/4/2023 24,22 24,05 +0,38% 23,90 24,39 24,19 24,05 24,39 590 16.579.067
31/3/2023 24,35 23,96 -1,28% 23,96 25,07 24,40 23,96 24,40 714 16.495.892
30/3/2023 23,66 24,27 +2,19% 23,66 24,65 24,21 24,27 24,49 464 18.116.558
29/3/2023 23,99 23,75 -0,54% 23,46 24,11 23,67 23,60 23,75 554 17.827.631
28/3/2023 25,00 23,88 -4,02% 23,13 25,00 23,74 23,88 24,00 1.488 39.380.711
27/3/2023 24,66 24,88 +0,53% 24,66 25,10 24,96 24,88 25,10 303 12.638.615
24/3/2023 24,28 24,75 +2,61% 23,90 24,75 24,27 24,38 24,75 363 13.779.163
23/3/2023 24,65 24,12 -3,29% 23,79 24,92 24,31 24,12 24,23 476 16.175.178
22/3/2023 24,10 24,94 +5,10% 23,84 25,42 24,86 24,60 24,94 465 20.500.157
21/3/2023 23,90 23,73 -0,50% 23,65 24,08 23,85 23,73 23,97 411 12.817.579
20/3/2023 24,07 23,85 -3,21% 23,83 24,43 23,98 23,85 23,90 454 14.626.460
17/3/2023 24,36 24,64 +0,61% 23,94 24,64 24,20 24,25 24,64 532 13.401.211
16/3/2023 24,50 24,49 -2,16% 24,36 24,98 24,60 24,49 24,71 432 17.542.607
15/3/2023 24,90 25,03 -0,99% 24,44 25,05 24,73 24,83 25,03 619 23.328.073
14/3/2023 25,91 25,28 -3,51% 24,90 26,22 25,40 24,98 25,28 749 19.628.358
13/3/2023 25,80 26,20 +1,95% 25,48 26,30 25,86 25,94 26,20 388 13.101.088
10/3/2023 26,61 25,70 -2,91% 25,65 26,61 25,98 25,70 25,98 671 23.121.058
9/3/2023 26,51 26,47 -0,08% 26,32 27,03 26,67 26,47 26,74 361 15.106.151
8/3/2023 26,25 26,49 +1,07% 26,18 26,99 26,57 26,40 26,49 431 16.214.744
7/3/2023 26,58 26,21 -4,10% 25,75 26,58 26,06 26,21 26,40 605 18.991.593
6/3/2023 26,79 27,33 +2,74% 26,12 27,33 26,53 26,71 27,33 588 18.447.771
3/3/2023 26,74 26,60 +0,64% 25,54 27,32 26,69 26,60 26,88 434 16.801.725
2/3/2023 26,87 26,43 -2,11% 26,43 27,26 26,69 26,43 26,70 567 18.585.741
1/3/2023 27,04 27,00 -0,55% 26,72 27,78 27,10 26,84 27,02 676 17.972.858
28/2/2023 26,90 27,15 +0,93% 26,76 27,43 27,07 26,87 27,15 973 15.106.367
27/2/2023 26,99 26,90 -0,33% 26,71 27,16 26,90 26,75 26,90 334 10.842.337
24/2/2023 27,00 26,99 -0,11% 26,62 27,19 26,80 26,90 26,99 416 12.958.547
23/2/2023 27,84 27,02 -3,53% 26,82 27,86 27,23 27,02 27,36 359 11.509.946
22/2/2023 28,42 28,01 -0,99% 27,53 28,66 28,06 27,50 28,01 300 10.229.938
17/2/2023 28,86 28,29 -2,45% 28,13 28,90 28,51 28,29 28,78 308 10.323.735
16/2/2023 29,00 29,00 -0,51% 28,43 29,04 28,73 28,58 29,00 277 10.998.323
15/2/2023 28,64 29,15 +1,78% 28,11 29,16 28,90 28,78 29,15 528 20.236.881
14/2/2023 28,51 28,64 0,00% 28,08 28,80 28,43 28,00 28,64 336 15.469.817
13/2/2023 28,42 28,64 +0,17% 28,10 28,86 28,45 28,23 28,65 310 13.944.774
10/2/2023 28,10 28,59 +1,89% 27,68 28,59 28,24 28,25 28,59 298 11.185.465
9/2/2023 28,12 28,06 -1,72% 27,55 28,40 27,96 27,60 28,06 271 11.654.484
8/2/2023 28,30 28,55 +1,78% 27,62 28,56 28,28 28,20 28,55 353 14.732.321
7/2/2023 27,93 28,05 -1,09% 27,49 28,23 27,88 27,70 28,05 363 15.766.865
6/2/2023 27,61 28,36 +2,64% 27,23 28,36 27,81 27,70 28,36 529 20.032.771
3/2/2023 26,33 27,63 +4,46% 26,33 27,76 27,30 27,33 27,64 644 25.133.099
2/2/2023 27,54 26,45 -3,47% 26,00 27,77 26,94 26,45 26,80 936 30.384.107
1/2/2023 27,02 27,40 +0,88% 26,94 27,47 27,15 27,11 27,40 624 16.013.709
31/1/2023 27,05 27,16 +0,41% 26,78 27,33 27,01 26,97 27,16 559 18.132.882
30/1/2023 27,38 27,05 -0,99% 26,95 27,98 27,29 27,05 27,15 389 17.165.687
27/1/2023 28,92 27,32 -5,47% 27,24 28,92 27,82 27,32 27,38 476 22.307.428
26/1/2023 27,78 28,90 +4,26% 27,35 28,90 28,27 28,33 28,92 441 21.630.218
25/1/2023 26,69 27,72 +3,78% 26,55 27,81 27,35 27,60 27,72 624 20.568.177
24/1/2023 26,55 26,71 -0,34% 26,27 26,99 26,51 26,71 27,00 375 15.066.557
23/1/2023 26,90 26,80 -0,37% 26,55 27,14 26,82 26,80 26,89 419 18.371.188

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.