O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

UGPA3 - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 15,85 15,70 -2,42% 15,58 16,08 15,72 15,70 15,71 9.546 8.390.364.200
17/7/2025 16,41 16,09 -2,25% 16,07 16,58 16,19 16,08 16,09 13.224 9.654.323.400
16/7/2025 16,75 16,46 -1,26% 16,14 16,84 16,38 16,46 16,51 20.527 13.029.026.000
15/7/2025 16,80 16,67 +0,18% 16,36 17,09 16,59 16,65 16,71 17.195 8.691.978.700
14/7/2025 17,04 16,64 -2,69% 16,59 17,09 16,73 16,61 16,64 10.679 10.167.956.100
11/7/2025 17,33 17,10 -2,34% 17,09 17,54 17,20 17,10 17,12 10.854 6.156.749.700
10/7/2025 17,54 17,51 -0,74% 17,16 17,69 17,41 17,51 17,54 12.150 7.003.763.200
9/7/2025 17,80 17,64 -0,40% 17,52 17,84 17,64 17,64 17,67 9.501 5.539.150.200
8/7/2025 17,80 17,71 -0,28% 17,60 17,88 17,71 17,69 17,75 12.897 8.332.200.500
7/7/2025 18,02 17,76 -1,28% 17,52 18,14 17,69 17,73 17,76 14.334 7.640.611.700
4/7/2025 17,88 17,99 +1,01% 17,67 18,13 17,99 17,98 18,00 7.443 4.357.430.600
3/7/2025 17,54 17,81 +1,54% 17,54 18,16 17,90 17,81 17,86 14.012 9.625.196.800
2/7/2025 17,90 17,54 -1,46% 17,49 17,94 17,59 17,54 17,55 14.270 6.585.053.300
1/7/2025 17,49 17,80 +1,48% 17,48 17,89 17,75 17,77 17,81 8.775 6.201.196.800
30/6/2025 16,98 17,54 +4,03% 16,88 17,70 17,54 17,53 17,55 15.508 9.848.374.100
27/6/2025 16,65 16,86 +0,36% 16,51 17,02 16,86 16,82 16,86 8.615 4.867.713.000
26/6/2025 16,97 16,80 -0,88% 16,67 17,13 16,84 16,78 16,83 13.740 7.681.117.200
25/6/2025 17,13 16,95 -2,59% 16,95 17,37 17,18 16,95 16,98 15.923 8.717.137.900
24/6/2025 17,08 17,40 +2,59% 16,94 17,43 17,31 17,32 17,41 14.267 8.392.862.200
23/6/2025 17,09 16,96 -0,76% 16,81 17,20 16,98 16,96 16,97 14.775 9.622.083.100
20/6/2025 17,14 17,09 -1,44% 17,04 17,36 17,12 17,08 17,09 13.825 14.825.232.900
18/6/2025 17,12 17,34 +0,58% 17,12 17,49 17,30 17,25 17,35 12.179 7.115.482.400
17/6/2025 17,22 17,24 +0,76% 17,07 17,33 17,19 17,23 17,25 10.088 6.108.112.800
16/6/2025 17,22 17,11 +0,71% 17,02 17,31 17,20 17,11 17,18 20.048 10.105.147.300
13/6/2025 16,95 16,99 -0,70% 16,91 17,29 17,11 16,98 16,99 14.654 7.731.199.000
12/6/2025 16,82 17,11 +0,77% 16,77 17,21 17,07 17,10 17,11 9.299 4.673.329.300
11/6/2025 16,47 16,98 +2,47% 16,39 17,17 16,87 16,97 16,98 11.765 9.162.978.800
10/6/2025 16,61 16,57 +0,55% 16,54 16,93 16,67 16,56 16,58 12.024 6.921.593.700
9/6/2025 16,34 16,48 +1,79% 15,93 16,52 16,32 16,46 16,48 18.934 10.373.213.600
6/6/2025 16,11 16,19 +0,56% 16,02 16,26 16,13 16,15 16,19 10.559 7.110.635.600
5/6/2025 16,26 16,10 -1,23% 16,02 16,28 16,11 16,10 16,15 8.978 6.740.879.100
4/6/2025 16,54 16,30 -1,51% 16,26 16,87 16,41 16,30 16,33 10.010 5.823.220.200
3/6/2025 16,02 16,55 +2,99% 15,95 16,60 16,43 16,55 16,56 15.581 6.663.696.700
2/6/2025 16,32 16,07 -1,35% 15,97 16,58 16,11 16,05 16,07 10.464 5.555.960.600
30/5/2025 16,89 16,29 -2,92% 16,18 16,89 16,29 16,29 16,31 12.550 42.814.808.900
29/5/2025 16,61 16,78 +1,08% 16,49 16,89 16,71 16,73 16,78 12.906 6.290.200.600
28/5/2025 16,83 16,60 -1,66% 16,54 16,90 16,68 16,60 16,69 12.222 6.892.079.200
27/5/2025 16,91 16,88 +0,54% 16,88 17,33 17,02 16,88 16,90 11.518 6.748.279.600
26/5/2025 16,57 16,79 +0,96% 16,55 16,81 16,69 16,69 16,79 7.531 6.015.219.700
23/5/2025 16,39 16,63 +0,48% 16,16 16,63 16,46 16,52 16,64 11.092 8.026.577.700
22/5/2025 16,70 16,55 -0,18% 16,55 16,96 16,72 16,54 16,65 12.854 9.498.611.300
21/5/2025 17,59 16,58 -6,33% 16,58 17,59 16,84 16,57 16,60 15.875 17.000.355.100
20/5/2025 17,60 17,70 +0,40% 17,38 17,74 17,59 17,69 17,71 9.821 5.580.100.200
19/5/2025 17,40 17,63 +1,26% 17,34 17,78 17,61 17,63 17,65 9.933 7.008.297.900
16/5/2025 17,30 17,41 +0,29% 17,02 17,48 17,29 17,34 17,42 11.365 8.322.460.900
15/5/2025 17,26 17,36 +1,11% 17,18 17,53 17,33 17,36 17,37 10.880 10.291.485.800
14/5/2025 17,14 17,17 +0,12% 17,01 17,35 17,19 17,16 17,20 13.559 8.645.025.900
13/5/2025 16,25 17,15 +5,54% 16,15 17,56 17,16 17,14 17,15 21.591 17.126.611.000
12/5/2025 16,50 16,25 -0,25% 16,04 16,50 16,23 16,25 16,26 8.917 5.715.806.300
9/5/2025 16,30 16,29 +0,56% 16,03 16,41 16,23 16,28 16,30 21.611 16.772.764.600
8/5/2025 16,80 16,20 -3,69% 16,10 17,00 16,44 16,19 16,20 26.718 29.947.208.600
7/5/2025 17,68 16,82 -4,00% 16,82 17,68 17,01 16,82 16,94 12.855 9.385.670.100
6/5/2025 17,41 17,52 +1,45% 17,26 17,69 17,53 17,51 17,53 9.511 5.356.915.100
5/5/2025 17,79 17,27 -2,59% 17,03 17,79 17,25 17,26 17,27 10.624 10.764.831.900
2/5/2025 17,76 17,73 -0,56% 17,58 17,93 17,73 17,73 17,74 6.781 5.076.047.600
29/4/2025 17,98 17,83 -0,83% 17,79 18,14 17,94 17,81 17,87 12.426 9.271.835.400
28/4/2025 18,10 17,98 -0,17% 17,88 18,37 18,02 17,97 17,99 12.643 8.060.466.300
25/4/2025 17,87 18,01 +1,07% 17,72 18,16 17,96 18,01 18,02 13.239 7.539.284.600
24/4/2025 17,49 17,82 +2,41% 17,32 17,96 17,73 17,80 17,84 12.330 7.708.330.700
23/4/2025 17,16 17,40 +2,84% 17,09 17,51 17,37 17,40 17,41 10.784 7.494.938.700
22/4/2025 17,11 16,92 -1,91% 16,66 17,15 16,86 16,92 16,99 13.399 7.745.402.100
17/4/2025 16,69 17,25 +2,80% 16,54 17,28 16,99 17,18 17,25 15.274 10.203.264.600
16/4/2025 16,73 16,78 -0,12% 16,56 16,96 16,79 16,78 16,80 20.579 12.647.405.100
15/4/2025 16,82 16,80 -0,47% 16,52 16,96 16,70 16,78 16,80 13.231 10.231.503.800
14/4/2025 17,16 16,88 +0,60% 16,55 17,17 16,76 16,77 16,88 16.970 11.222.421.600
11/4/2025 17,02 16,78 -0,06% 16,60 17,02 16,80 16,78 16,88 16.313 7.578.914.800
10/4/2025 16,65 16,79 -0,47% 16,41 16,82 16,66 16,67 16,79 16.370 7.454.690.500
9/4/2025 16,35 16,87 +2,18% 16,26 17,13 16,67 16,85 16,87 30.718 14.563.280.100
8/4/2025 16,83 16,51 -1,32% 16,21 17,15 16,43 16,50 16,52 21.293 14.698.784.600
7/4/2025 16,91 16,73 -1,59% 16,39 17,39 16,88 16,72 16,86 30.067 16.609.595.400
4/4/2025 17,33 17,00 -4,39% 16,80 17,34 17,04 16,97 17,01 18.529 12.337.150.200
3/4/2025 17,30 17,78 +2,07% 17,25 17,89 17,68 17,72 17,78 15.240 9.073.706.700
2/4/2025 17,42 17,42 +0,29% 17,30 17,60 17,43 17,40 17,47 13.579 6.367.745.400
1/4/2025 17,05 17,37 +1,52% 17,01 17,60 17,37 17,32 17,37 31.368 15.671.451.200
31/3/2025 17,45 17,11 -2,62% 17,11 17,64 17,42 17,10 17,16 11.623 21.417.724.800
28/3/2025 17,46 17,57 -0,34% 17,39 17,78 17,55 17,55 17,57 9.848 5.824.237.800
27/3/2025 17,75 17,63 -0,51% 17,57 17,96 17,77 17,62 17,65 17.902 10.675.272.100
26/3/2025 17,84 17,72 +0,17% 17,72 18,06 17,86 17,71 17,77 16.451 8.097.286.700
25/3/2025 17,59 17,69 +1,43% 17,44 18,13 17,84 17,69 17,71 14.037 8.842.605.300
24/3/2025 17,79 17,44 -1,19% 17,39 17,79 17,50 17,44 17,49 14.442 11.492.492.000
21/3/2025 17,79 17,65 -0,34% 17,65 17,94 17,74 17,65 17,80 17.912 16.443.764.400
20/3/2025 17,39 17,71 +1,96% 17,36 17,90 17,69 17,70 17,74 21.740 12.834.755.200
19/3/2025 17,32 17,37 +0,81% 17,22 17,63 17,43 17,37 17,38 21.123 12.431.559.600
18/3/2025 17,51 17,23 -1,26% 17,21 17,51 17,34 17,22 17,37 14.265 9.775.893.900
17/3/2025 17,12 17,45 +1,93% 17,08 17,63 17,43 17,41 17,45 18.879 11.669.478.400
14/3/2025 16,34 17,12 +5,81% 16,33 17,20 16,99 17,10 17,13 28.124 15.327.294.300
13/3/2025 15,54 16,18 +3,12% 15,48 16,32 16,10 16,16 16,20 13.036 8.434.284.100
12/3/2025 15,37 15,69 +1,95% 15,37 15,79 15,59 15,69 15,70 14.245 9.191.344.200
11/3/2025 15,74 15,39 -2,59% 15,34 15,89 15,46 15,39 15,44 15.802 10.295.801.700
10/3/2025 15,79 15,80 -1,13% 15,54 15,88 15,73 15,79 15,83 17.601 11.643.275.200
7/3/2025 15,35 15,98 -0,13% 15,26 16,04 15,86 15,93 16,01 21.985 10.795.084.700
6/3/2025 16,10 16,00 0,00% 15,73 16,20 15,92 16,00 16,01 22.794 11.910.476.400
5/3/2025 16,63 16,00 -3,79% 16,00 16,81 16,24 15,99 16,10 19.780 8.934.041.100
28/2/2025 16,88 16,63 -2,75% 16,58 17,09 16,71 16,63 16,64 31.820 28.482.743.500
27/2/2025 16,72 17,10 +5,36% 16,56 17,27 16,97 17,05 17,11 28.884 23.957.840.700
26/2/2025 16,85 16,23 -2,23% 16,23 16,85 16,46 16,23 16,25 15.833 9.557.588.000
25/2/2025 16,43 16,60 +1,97% 16,25 16,87 16,64 16,60 16,65 17.497 12.277.140.300
24/2/2025 16,48 16,28 -0,73% 16,23 16,70 16,38 16,28 16,29 14.876 8.599.142.800
21/2/2025 16,36 16,40 0,00% 16,28 16,53 16,39 16,40 16,47 11.738 8.034.767.600
20/2/2025 16,77 16,40 -2,21% 16,40 16,86 16,56 16,39 16,45 13.923 14.689.154.200
19/2/2025 16,95 16,77 -2,61% 16,75 17,29 16,95 16,77 16,86 18.670 10.730.928.000
18/2/2025 17,55 17,22 -1,66% 17,02 17,57 17,19 17,17 17,25 12.749 15.958.397.600
17/2/2025 17,25 17,51 +0,92% 17,21 17,71 17,53 17,51 17,56 20.235 13.233.045.600
14/2/2025 16,73 17,35 +4,77% 16,61 17,39 17,08 17,31 17,36 14.933 11.373.916.000
13/2/2025 16,30 16,56 +1,47% 16,26 16,72 16,54 16,54 16,57 15.394 11.334.704.200
12/2/2025 16,61 16,32 -3,09% 16,10 16,64 16,35 16,32 16,35 28.900 18.584.742.600
11/2/2025 16,77 16,84 +0,96% 16,59 17,12 16,88 16,83 16,88 15.758 9.590.249.500
10/2/2025 16,20 16,68 +3,67% 16,17 16,78 16,61 16,65 16,69 13.270 8.527.324.700
7/2/2025 16,31 16,09 -1,89% 16,00 16,38 16,13 16,08 16,09 13.731 6.525.952.100
6/2/2025 16,05 16,40 +2,31% 15,95 16,40 16,20 16,38 16,40 9.978 6.594.927.000
5/2/2025 16,70 16,03 -3,61% 16,03 16,70 16,17 16,02 16,10 21.530 8.344.563.600
4/2/2025 16,63 16,63 -0,72% 16,21 16,70 16,46 16,44 16,63 14.639 9.568.489.800
3/2/2025 16,49 16,75 +1,27% 16,23 16,82 16,65 16,69 16,76 21.243 10.527.059.800
31/1/2025 17,28 16,54 -3,16% 16,54 17,28 16,85 16,53 16,57 17.443 11.273.787.500
30/1/2025 16,66 17,08 +3,52% 16,61 17,19 16,99 17,07 17,08 20.601 9.733.376.900
29/1/2025 16,52 16,50 +0,86% 16,33 16,74 16,56 16,48 16,52 26.702 9.309.135.300
28/1/2025 16,82 16,36 -2,85% 16,29 16,83 16,51 16,35 16,36 12.906 7.722.497.100
27/1/2025 16,09 16,84 +4,73% 15,91 16,84 16,37 16,71 16,84 18.900 15.103.301.500
24/1/2025 16,06 16,08 -0,50% 16,02 16,34 16,11 16,08 16,11 12.777 4.479.888.600
23/1/2025 16,51 16,16 -1,70% 16,12 16,64 16,32 16,16 16,17 13.652 6.670.259.600
22/1/2025 16,33 16,44 +0,74% 16,13 16,63 16,44 16,44 16,45 24.958 11.815.117.300
21/1/2025 16,21 16,32 +1,37% 15,89 16,38 16,17 16,31 16,33 27.193 12.890.062.100
20/1/2025 15,87 16,10 +1,26% 15,58 16,38 16,10 16,09 16,13 10.045 7.807.148.400
17/1/2025 16,05 15,90 0,00% 15,78 16,28 15,94 15,87 15,90 11.880 6.396.267.700
16/1/2025 16,45 15,90 -3,81% 15,71 16,45 15,95 15,84 15,91 10.171 7.938.507.400
15/1/2025 15,95 16,53 +5,56% 15,69 16,54 16,13 16,34 16,53 19.411 20.869.448.900
14/1/2025 15,41 15,66 +0,97% 15,19 15,66 15,47 15,53 15,67 12.394 6.366.964.500
13/1/2025 15,58 15,51 -0,39% 15,49 15,79 15,61 15,51 15,53 14.602 5.726.223.500
10/1/2025 15,72 15,57 -1,58% 15,32 15,81 15,50 15,57 15,61 16.394 9.826.233.300
9/1/2025 16,02 15,82 -2,04% 15,68 16,17 15,86 15,81 15,92 11.920 7.982.310.900
8/1/2025 16,25 16,15 -1,64% 15,93 16,32 16,11 16,15 16,17 19.349 8.986.160.700
7/1/2025 16,81 16,42 +3,66% 16,28 17,04 16,57 16,37 16,43 26.204 15.832.402.000
6/1/2025 15,68 15,84 +1,86% 15,56 15,92 15,73 15,67 15,84 13.693 7.685.598.700
3/1/2025 15,86 15,55 -1,95% 15,50 15,97 15,68 15,55 15,63 17.826 11.899.189.500
2/1/2025 15,82 15,86 -0,13% 15,69 16,11 15,86 15,84 15,88 19.107 8.384.419.600
30/12/2024 15,80 15,88 +0,19% 15,62 15,98 15,77 15,82 15,88 16.815 9.224.855.200
27/12/2024 16,08 15,85 -0,25% 15,72 16,11 15,85 15,84 15,88 14.908 9.905.934.000
26/12/2024 16,13 15,89 -2,22% 15,85 16,34 15,99 15,86 15,90 16.087 6.235.755.100
23/12/2024 16,25 16,25 -1,28% 16,10 16,37 16,23 16,24 16,30 15.209 8.226.209.800
20/12/2024 16,09 16,46 +1,60% 16,05 16,62 16,41 16,46 16,47 25.700 21.853.483.900
19/12/2024 16,09 16,20 +1,00% 15,89 16,34 16,19 16,16 16,24 19.706 11.626.835.500
18/12/2024 16,68 16,04 -4,35% 15,91 16,71 16,22 16,00 16,04 29.588 18.311.105.600
17/12/2024 16,41 16,77 +2,26% 16,27 16,78 16,67 16,64 16,77 24.770 11.844.401.300
16/12/2024 16,86 16,40 -2,73% 16,35 16,99 16,57 16,39 16,41 23.342 10.175.322.500
13/12/2024 17,14 16,86 -3,60% 16,86 17,35 17,04 16,85 16,86 23.080 11.736.989.900
12/12/2024 18,39 17,49 -5,46% 17,30 18,39 17,56 17,47 17,50 18.821 12.185.796.800
11/12/2024 18,28 18,50 +1,26% 17,92 18,98 18,40 18,44 18,50 19.008 10.462.917.400
10/12/2024 18,10 18,27 +4,04% 17,86 18,52 18,25 18,22 18,30 18.083 12.991.964.700
9/12/2024 17,64 17,56 -0,62% 17,53 18,01 17,70 17,56 17,61 16.809 9.487.564.100
6/12/2024 18,19 17,67 -3,23% 17,45 18,21 17,69 17,65 17,67 19.639 11.223.048.300
5/12/2024 18,02 18,26 +2,58% 17,95 18,42 18,24 18,23 18,30 18.631 10.937.176.800
4/12/2024 17,56 17,80 +0,74% 17,46 18,04 17,79 17,76 17,81 14.456 13.134.698.800
3/12/2024 17,80 17,67 -0,51% 17,48 17,98 17,68 17,61 17,67 12.504 13.649.066.000
2/12/2024 17,66 17,76 -1,00% 17,23 18,00 17,68 17,75 17,78 24.291 17.034.738.200
29/11/2024 17,30 17,94 +4,97% 16,85 18,13 17,52 17,94 17,98 16.005 11.908.657.600
28/11/2024 17,94 17,09 -5,27% 17,00 17,98 17,38 17,09 17,13 20.898 14.509.301.200
27/11/2024 18,69 18,04 -2,91% 17,88 18,82 18,24 18,01 18,05 22.898 12.045.797.500
26/11/2024 18,70 18,58 -0,16% 18,53 19,24 18,82 18,58 18,60 19.192 14.030.608.300
25/11/2024 18,46 18,61 +1,58% 18,14 18,61 18,48 18,47 18,61 14.386 24.094.736.700
22/11/2024 18,33 18,32 +1,66% 17,91 18,40 18,20 18,32 18,34 16.941 11.960.317.100
21/11/2024 18,33 18,02 -1,85% 18,02 18,37 18,19 18,02 18,09 22.775 14.529.343.700
19/11/2024 18,46 18,36 -0,54% 18,28 18,66 18,44 18,35 18,45 17.282 10.914.302.100
18/11/2024 19,30 18,46 -4,30% 18,46 19,58 18,75 18,46 18,53 30.064 18.568.530.700
14/11/2024 20,57 19,29 -6,22% 19,29 20,75 19,84 19,28 19,29 21.306 18.398.518.700
13/11/2024 20,43 20,57 +0,69% 20,17 20,86 20,53 20,56 20,62 15.609 10.692.056.200
12/11/2024 20,63 20,43 -0,34% 20,15 20,64 20,39 20,42 20,43 14.585 9.468.709.100
11/11/2024 20,30 20,50 -0,15% 20,28 20,68 20,49 20,50 20,60 11.635 8.191.197.600
8/11/2024 20,05 20,53 -1,39% 19,94 20,66 20,45 20,53 20,57 24.944 13.349.690.300
7/11/2024 21,21 20,82 -3,66% 20,82 21,59 21,14 20,81 20,92 14.348 9.670.033.000
6/11/2024 21,09 21,61 +2,03% 20,66 21,78 21,47 21,60 21,65 15.358 10.840.302.900
5/11/2024 21,01 21,18 +0,05% 20,83 21,39 21,17 21,17 21,22 12.529 7.548.288.400
4/11/2024 20,72 21,17 +3,27% 20,65 21,30 21,13 21,17 21,18 12.657 6.504.166.400
1/11/2024 20,89 20,50 -1,87% 20,36 20,94 20,50 20,50 20,52 16.309 6.995.258.200
31/10/2024 20,78 20,89 +0,34% 20,62 21,00 20,82 20,88 20,89 8.804 8.712.031.200
30/10/2024 21,00 20,82 -1,28% 20,80 21,38 21,01 20,81 20,84 11.116 7.558.377.500
29/10/2024 21,01 21,09 +0,76% 20,86 21,42 21,10 21,08 21,09 15.422 14.666.633.900
28/10/2024 20,49 20,93 +4,13% 20,39 21,16 20,85 20,91 20,94 14.140 13.358.317.900
25/10/2024 20,41 20,10 -1,62% 20,06 20,48 20,18 20,10 20,11 11.050 7.140.541.500
24/10/2024 20,32 20,43 +0,89% 20,13 20,50 20,34 20,43 20,44 12.725 9.617.056.100
23/10/2024 20,07 20,25 -0,34% 20,04 20,32 20,21 20,25 20,28 13.617 9.306.189.500
22/10/2024 20,76 20,32 -2,68% 20,31 20,82 20,45 20,32 20,35 11.293 9.709.682.400
21/10/2024 20,76 20,88 +0,38% 20,67 20,98 20,80 20,88 20,89 7.675 6.573.772.300
18/10/2024 20,87 20,80 -0,24% 20,70 21,12 20,87 20,80 20,88 13.128 10.088.400.100
17/10/2024 20,82 20,85 -1,37% 20,59 20,95 20,80 20,80 20,85 9.731 6.727.548.900
16/10/2024 20,78 21,14 +2,42% 20,45 21,30 21,02 21,10 21,14 16.368 15.192.024.900
15/10/2024 21,08 20,64 -1,57% 20,55 21,15 20,82 20,64 20,65 12.797 17.059.119.700
14/10/2024 20,80 20,97 +0,62% 20,49 20,97 20,79 20,79 20,97 10.911 7.970.512.300
11/10/2024 20,69 20,84 -0,33% 20,64 20,88 20,76 20,83 20,90 9.735 4.311.573.600
10/10/2024 20,57 20,91 +1,06% 20,50 20,99 20,81 20,90 20,91 9.067 6.956.234.300
9/10/2024 20,80 20,69 -1,38% 20,46 20,85 20,61 20,66 20,69 18.675 8.281.773.200
8/10/2024 20,92 20,98 -0,29% 20,80 21,21 20,93 20,94 20,98 10.084 7.464.840.100
7/10/2024 21,34 21,04 -0,66% 20,93 21,44 21,08 20,98 21,08 10.050 7.286.070.900
4/10/2024 20,96 21,18 +0,33% 20,89 21,18 21,06 21,15 21,18 10.040 7.541.586.800
3/10/2024 21,19 21,11 -1,77% 20,69 21,19 20,91 21,08 21,11 13.728 9.299.947.000
2/10/2024 21,85 21,49 +0,42% 21,49 21,93 21,70 21,49 21,56 16.136 10.091.038.800
1/10/2024 21,48 21,40 +0,90% 21,21 21,62 21,42 21,40 21,41 12.707 9.347.174.300
30/9/2024 21,21 21,21 -0,14% 21,18 21,47 21,29 21,21 21,23 9.961 9.737.510.000
26/9/2024 21,04 21,24 +1,68% 20,87 21,30 21,11 21,24 21,25 12.079 8.911.014.300
25/9/2024 21,65 20,89 -2,88% 20,80 21,65 21,05 20,87 20,90 17.957 15.593.055.200
24/9/2024 21,24 21,51 +1,89% 20,97 21,57 21,31 21,50 21,51 16.432 12.785.079.600
23/9/2024 21,30 21,11 -1,12% 21,02 21,34 21,15 21,07 21,11 21.529 8.851.492.300
20/9/2024 22,03 21,35 -3,48% 21,35 22,03 21,51 21,34 21,35 25.913 20.588.819.000
19/9/2024 22,60 22,12 -1,16% 22,04 22,64 22,20 22,11 22,12 13.728 11.580.198.200
18/9/2024 22,96 22,38 -3,12% 22,38 23,02 22,61 22,38 22,41 20.756 15.665.862.900
17/9/2024 22,80 23,10 +0,13% 22,70 23,11 22,90 22,99 23,11 14.057 9.195.715.900
16/9/2024 22,82 23,07 +1,18% 22,74 23,07 22,91 22,89 23,07 13.595 7.429.302.400
13/9/2024 23,13 22,80 -0,09% 22,80 23,17 22,98 22,79 22,80 19.607 11.253.251.800
12/9/2024 22,86 22,82 -0,57% 22,69 23,11 22,84 22,81 22,86 14.615 10.068.131.000
11/9/2024 22,88 22,95 +0,39% 22,76 23,18 22,94 22,95 23,01 17.545 9.688.099.600
10/9/2024 23,86 22,86 -3,91% 22,84 23,86 23,02 22,83 22,86 16.269 11.377.765.900
9/9/2024 23,55 23,79 +3,34% 23,47 24,27 23,99 23,79 23,81 25.434 16.872.477.600
6/9/2024 23,30 23,02 -1,29% 22,98 23,45 23,10 23,02 23,04 17.660 10.197.518.700
5/9/2024 22,87 23,32 +1,83% 22,71 23,32 23,14 23,31 23,32 25.317 13.763.601.700
4/9/2024 23,00 22,90 +0,93% 22,71 23,10 22,90 22,90 22,91 17.095 11.615.974.900
3/9/2024 22,56 22,69 +0,31% 22,48 22,85 22,68 22,69 22,70 17.153 10.327.556.500
2/9/2024 23,41 22,62 -3,17% 22,57 23,42 22,74 22,61 22,63 10.335 7.458.777.800
30/8/2024 23,00 23,36 +0,91% 22,69 23,48 23,33 23,36 23,37 15.999 32.988.496.600
29/8/2024 23,49 23,15 -1,49% 22,91 23,64 23,11 23,13 23,16 22.219 11.090.343.000
28/8/2024 23,56 23,50 -0,25% 23,36 23,64 23,49 23,49 23,50 11.184 6.673.614.100
27/8/2024 23,76 23,56 -0,76% 23,50 23,86 23,61 23,56 23,59 11.455 8.382.984.800
26/8/2024 23,80 23,74 +0,38% 23,60 23,94 23,80 23,73 23,74 13.689 14.504.943.400
23/8/2024 23,81 23,65 +0,25% 23,59 24,00 23,74 23,65 23,66 17.983 12.225.974.200
22/8/2024 23,89 23,59 -0,46% 23,54 23,93 23,68 23,58 23,65 18.051 12.271.125.300
21/8/2024 23,70 23,70 +0,38% 23,56 23,99 23,72 23,70 23,71 23.213 14.632.569.100
20/8/2024 23,96 23,61 -1,42% 23,61 24,07 23,82 23,60 23,61 22.310 11.650.460.900
19/8/2024 24,10 23,95 -0,21% 23,71 24,43 24,13 23,95 23,96 35.448 26.878.042.200
16/8/2024 23,89 24,00 +1,05% 23,67 24,11 23,91 23,99 24,09 1.816 21.609.213.100
15/8/2024 23,72 23,75 +0,64% 23,43 23,98 23,71 23,74 23,75 1.087 17.693.181.100
14/8/2024 23,75 23,60 -1,34% 23,60 24,04 23,74 23,56 23,60 114 13.704.746.900
13/8/2024 23,39 23,92 +3,59% 23,28 23,92 23,61 23,90 23,92 1.447 13.810.680.100
12/8/2024 23,45 23,09 +0,17% 23,09 23,45 23,23 23,09 23,21 5.801 8.713.918.400
9/8/2024 22,60 23,05 +2,58% 22,60 23,58 23,15 23,04 23,05 5.789 14.341.822.000
8/8/2024 22,55 22,47 -5,94% 22,12 23,05 22,49 22,47 22,48 149 41.029.042.400
7/8/2024 22,30 23,89 +8,00% 22,19 23,89 23,17 23,77 23,89 2.018 27.394.676.700
6/8/2024 22,23 22,12 -0,09% 22,10 22,49 22,29 22,12 22,13 4.305 18.563.744.900
5/8/2024 22,26 22,14 -3,06% 21,76 22,50 22,12 22,13 22,21 1.412 20.145.384.600
2/8/2024 22,70 22,84 +1,38% 22,26 22,97 22,65 22,83 22,84 6.832 11.909.616.700
1/8/2024 22,26 22,53 +1,44% 22,26 22,76 22,46 22,46 22,53 7.466 10.305.683.100
31/7/2024 22,47 22,21 -1,11% 22,00 22,66 22,27 22,21 22,25 5.322 10.666.463.900
30/7/2024 22,64 22,46 -0,93% 22,42 22,93 22,61 22,46 22,47 8.496 7.270.685.600
29/7/2024 22,70 22,67 -1,00% 22,56 22,84 22,68 22,66 22,73 7.044 4.213.149.100
26/7/2024 22,17 22,90 +3,06% 22,00 22,90 22,59 22,88 22,91 4.200 9.528.626.900
25/7/2024 22,77 22,22 -2,42% 22,22 22,80 22,39 22,22 22,25 5.547 9.880.991.400
24/7/2024 22,61 22,77 -0,26% 22,60 23,06 22,87 22,76 22,90 6.975 7.580.859.300
23/7/2024 23,25 22,83 -1,08% 22,69 23,38 22,88 22,82 22,83 7.535 10.445.060.300
22/7/2024 23,25 23,08 -0,60% 22,88 23,44 23,15 23,08 23,15 3.430 9.148.240.200
19/7/2024 22,27 23,22 +2,88% 22,25 23,24 23,04 23,18 23,05 3.263 10.720.224.200
18/7/2024 22,98 22,57 -2,76% 22,57 23,14 22,79 22,55 22,62 5.831 8.978.465.000
17/7/2024 22,68 23,21 +2,97% 22,50 23,23 23,03 23,18 23,22 2.472 9.960.803.600
16/7/2024 22,42 22,54 +0,63% 22,42 22,92 22,63 22,53 22,61 4.333 9.294.837.400
15/7/2024 22,79 22,40 -1,32% 22,31 22,88 22,51 22,39 22,34 1.746 6.450.838.900
12/7/2024 23,09 22,70 -1,94% 22,66 23,19 22,80 22,69 22,71 5.011 7.360.289.600
11/7/2024 23,05 23,15 +0,65% 22,92 23,29 23,12 23,13 23,16 6.064 9.740.015.200
10/7/2024 23,23 23,00 +0,09% 22,70 23,39 22,99 22,91 23,01 195 12.604.381.900
9/7/2024 22,54 22,98 +1,73% 22,38 23,22 22,99 22,98 23,02 9.315 10.639.023.200
8/7/2024 22,30 22,59 +2,22% 21,74 22,59 22,28 22,53 22,59 1.095 7.170.664.600
5/7/2024 22,00 22,10 +1,05% 21,73 22,22 21,92 22,10 22,11 3.595 5.935.174.700
4/7/2024 22,11 21,87 0,00% 21,86 22,27 22,02 21,87 21,90 6.964 4.709.999.700
3/7/2024 21,57 21,87 +1,67% 21,56 22,16 21,99 21,82 21,87 1.936 6.363.019.300
2/7/2024 21,74 21,51 -1,06% 21,38 21,77 21,54 21,51 21,58 1.916 6.052.338.700
1/7/2024 21,57 21,74 +0,65% 21,44 21,87 21,62 21,68 21,74 9.611 6.604.451.900
28/6/2024 21,96 21,60 -2,09% 21,60 21,96 21,68 21,59 21,61 3.316 7.651.729.400
27/6/2024 21,53 22,06 +2,51% 21,49 22,06 21,83 22,03 22,06 3.165 9.066.329.100
26/6/2024 21,53 21,52 -0,88% 21,32 21,74 21,52 21,52 21,59 4.598 8.844.111.600
25/6/2024 22,01 21,71 -1,63% 21,62 22,03 21,72 21,70 21,75 1.147 6.301.376.100
24/6/2024 21,80 22,07 +2,22% 21,51 22,10 21,97 22,05 22,07 9.843 11.086.052.200
21/6/2024 21,35 21,59 +0,28% 21,35 21,87 21,62 21,59 21,65 3.347 13.255.811.100
20/6/2024 21,83 21,53 -0,65% 21,32 21,92 21,56 21,52 21,53 6.691 7.682.484.300
19/6/2024 21,28 21,67 +0,93% 21,26 21,70 21,52 21,64 21,67 5.947 3.361.256.100
18/6/2024 21,57 21,47 -0,46% 21,30 21,75 21,47 21,46 21,48 1.057 6.470.373.400
17/6/2024 21,57 21,57 -0,83% 21,40 21,83 21,60 21,51 21,57 956 7.307.729.700
14/6/2024 22,21 21,75 +0,18% 21,68 22,45 21,91 21,74 21,85 3.263 10.765.865.800
13/6/2024 21,83 21,71 -0,55% 21,54 21,99 21,75 21,71 21,77 2.392 8.604.549.700
12/6/2024 22,72 21,83 -3,96% 21,83 22,90 22,06 22,13 21,90 5.011 13.659.334.800
11/6/2024 22,76 22,73 +0,98% 22,38 22,95 22,65 22,73 22,74 4.155 9.414.686.800
10/6/2024 22,08 22,51 +1,58% 22,08 22,67 22,49 22,50 22,51 3.756 6.725.569.700
7/6/2024 22,70 22,16 -3,32% 22,16 22,80 22,43 22,16 22,21 5.316 12.565.870.200
6/6/2024 23,01 22,92 -0,39% 22,78 23,28 22,96 22,92 22,94 9.721 6.690.386.200
5/6/2024 22,83 23,01 +0,13% 22,76 23,18 23,00 22,96 23,02 4.138 11.541.485.200
4/6/2024 22,89 22,98 -0,17% 22,48 23,03 22,78 22,98 23,00 6.854 13.279.611.000
3/6/2024 23,23 23,02 -0,65% 22,86 23,33 23,11 23,01 23,15 4.433 7.441.241.700
31/5/2024 23,46 23,17 -1,82% 23,07 23,58 23,23 23,17 23,18 5.771 43.144.060.800
29/5/2024 23,63 23,60 -1,54% 23,58 23,88 23,72 23,59 23,60 1.270 5.840.516.700
28/5/2024 24,25 23,97 0,00% 23,82 24,25 23,99 23,95 23,97 7.160 7.547.711.400
27/5/2024 23,84 23,97 +0,55% 23,81 24,12 23,97 23,89 23,98 5.135 3.031.336.700
24/5/2024 23,87 23,84 -0,13% 23,83 24,44 24,09 23,83 23,84 9.261 6.575.527.300
23/5/2024 24,42 23,87 -2,49% 23,87 24,59 24,03 23,87 23,92 2.679 15.972.491.900
22/5/2024 24,45 24,48 -0,57% 24,42 25,08 24,68 24,48 24,49 9.463 14.209.890.500
21/5/2024 24,63 24,62 -0,12% 24,50 24,82 24,65 24,62 24,77 7.942 7.223.512.300
20/5/2024 24,71 24,65 -0,76% 24,56 24,94 24,68 24,65 24,70 6.629 4.329.730.400
17/5/2024 25,09 24,84 -1,43% 24,64 25,27 24,80 24,83 24,84 3.751 7.967.078.500
16/5/2024 25,56 25,20 +0,28% 25,02 25,68 25,25 25,20 25,37 682 7.049.404.100
15/5/2024 25,01 25,13 +1,49% 24,52 25,24 24,94 25,09 25,13 1.655 9.824.405.700
14/5/2024 24,52 24,76 +1,27% 24,52 25,01 24,72 24,75 24,85 2.253 13.753.070.800
13/5/2024 24,49 24,45 -0,12% 24,22 24,84 24,53 24,43 24,49 3.359 9.482.059.000
10/5/2024 24,90 24,48 -2,47% 24,40 25,03 24,58 24,47 24,49 8.161 17.576.140.800
9/5/2024 25,13 25,10 -6,34% 24,38 25,51 24,80 25,10 25,13 3.999 42.997.930.200
8/5/2024 26,51 26,80 +0,68% 26,23 26,93 26,67 26,78 26,80 2.645 9.983.264.700
7/5/2024 26,47 26,62 +1,64% 26,31 26,72 26,58 26,61 26,62 9.873 6.760.487.800
6/5/2024 26,64 26,19 -1,65% 26,17 26,94 26,54 26,18 26,20 4.876 14.357.695.400
3/5/2024 26,97 26,63 +1,10% 26,59 27,13 26,85 26,63 26,64 2.694 8.850.722.800
2/5/2024 26,28 26,34 +1,90% 26,19 26,80 26,50 26,33 26,34 3.246 8.730.628.000
30/4/2024 26,33 25,85 -2,23% 25,85 26,51 26,01 25,83 25,96 787 7.322.792.000
29/4/2024 26,37 26,44 -0,23% 26,32 26,63 26,45 26,43 26,44 6.950 4.710.049.700
26/4/2024 26,41 26,50 +0,72% 26,25 26,78 26,60 26,50 26,54 8.923 7.871.056.700
25/4/2024 25,65 26,31 +2,73% 25,57 26,31 26,12 26,31 26,32 513 10.174.192.400
24/4/2024 25,97 25,61 -1,61% 25,61 26,10 25,83 25,60 25,62 2.776 7.846.042.100
23/4/2024 26,34 26,03 -2,18% 26,00 26,54 26,26 26,03 26,18 4.344 9.529.937.100
22/4/2024 26,66 26,61 +0,15% 26,47 27,09 26,74 26,61 26,66 3.152 8.703.237.900
19/4/2024 26,67 26,57 +0,08% 26,46 26,86 26,63 26,55 26,57 3.036 6.799.856.100
18/4/2024 26,79 26,55 -0,90% 26,33 26,94 26,56 26,54 26,56 3.479 8.712.912.900
17/4/2024 26,87 26,79 -0,56% 26,52 26,92 26,72 26,78 26,80 4.913 8.125.779.800
16/4/2024 26,48 26,94 +0,11% 26,41 27,21 26,95 26,91 26,94 8.267 12.711.566.600
15/4/2024 26,90 26,91 -0,04% 26,65 27,16 26,92 26,90 26,96 3.582 9.454.993.500
12/4/2024 27,46 26,92 -3,10% 26,77 27,74 27,11 26,90 26,94 5.803 12.200.064.100
11/4/2024 27,45 27,78 +0,29% 27,42 27,92 27,77 27,77 27,78 2.360 7.333.651.200
10/4/2024 28,37 27,70 -3,11% 27,50 28,67 27,82 27,68 27,71 2.873 14.674.977.600
9/4/2024 28,78 28,59 0,00% 28,33 28,78 28,57 28,56 28,60 1.361 6.532.606.900
8/4/2024 27,84 28,59 +2,44% 27,68 28,62 28,40 28,48 28,59 723 7.618.100.800
5/4/2024 28,17 27,91 -1,20% 27,72 28,30 27,92 27,91 27,92 5.479 9.079.611.000
4/4/2024 28,26 28,25 0,00% 28,09 29,17 28,67 28,24 28,25 63 14.956.432.700
3/4/2024 28,06 28,25 +0,68% 27,46 28,28 27,89 28,24 28,25 3.866 13.364.212.500
2/4/2024 27,62 28,06 -0,25% 27,07 28,29 27,72 28,05 28,07 1.296 26.662.075.300
1/4/2024 28,21 28,13 -1,19% 27,96 28,64 28,20 28,11 28,13 760 6.891.453.200
28/3/2024 28,15 28,47 +1,21% 28,15 28,67 28,48 28,47 28,49 2.800 10.690.538.500
27/3/2024 27,60 28,13 +2,63% 27,40 28,24 27,91 28,11 28,13 290 7.993.587.300
26/3/2024 27,86 27,41 -1,44% 27,41 27,94 27,61 27,41 27,42 9.115 8.009.741.800
25/3/2024 27,80 27,81 +0,04% 27,63 28,08 27,84 27,81 27,86 4.413 10.482.092.300
22/3/2024 28,10 27,80 -1,63% 27,76 28,27 27,89 27,80 27,91 9.961 12.312.205.000
21/3/2024 28,57 28,26 -1,26% 28,26 28,80 28,35 28,26 28,38 7.608 7.227.681.900
20/3/2024 28,28 28,62 +0,81% 28,10 28,68 28,46 28,56 28,64 1.862 11.233.670.300
19/3/2024 28,28 28,39 0,00% 28,21 28,64 28,44 28,39 28,43 9.482 7.805.949.500
18/3/2024 28,50 28,39 -0,39% 27,97 28,64 28,26 28,36 28,40 344 7.578.906.200
15/3/2024 28,45 28,50 -0,73% 28,38 28,90 28,53 28,50 28,64 223 20.810.137.000
14/3/2024 28,42 28,71 +0,56% 28,34 28,89 28,65 28,68 28,72 3.096 9.228.938.900
13/3/2024 28,56 28,55 +0,18% 28,29 28,81 28,53 28,52 28,55 1.217 9.003.187.400
12/3/2024 28,67 28,50 +0,32% 28,19 28,79 28,46 28,50 28,52 2.870 8.523.435.800
11/3/2024 28,57 28,41 -1,56% 28,28 28,91 28,52 28,39 28,42 3.538 10.538.630.400
8/3/2024 28,30 28,86 -0,48% 28,30 29,05 28,85 0,00 0,00 4.392 11.210.733.400
7/3/2024 29,08 29,00 -0,41% 28,74 29,38 28,89 28,99 29,00 4.321 34.346.693.500
6/3/2024 29,04 29,12 +0,41% 28,85 29,35 29,12 29,09 29,14 7.304 22.031.223.200
5/3/2024 29,23 29,00 -0,68% 28,26 29,31 28,58 28,95 29,00 2.858 57.803.672.000
4/3/2024 29,50 29,20 -0,71% 29,12 29,67 29,28 29,20 29,25 5.002 14.433.186.100
1/3/2024 29,28 29,41 +0,17% 28,99 29,50 29,32 29,40 29,46 7.252 15.710.979.300
29/2/2024 30,69 29,36 -3,86% 28,69 30,93 29,37 29,35 29,39 4.430 57.511.576.300
28/2/2024 30,71 30,54 -1,00% 30,36 31,05 30,69 30,54 30,55 7.685 20.166.106.500
27/2/2024 30,92 30,85 -0,06% 30,78 31,24 31,00 30,84 30,85 9.018 17.582.976.000
26/2/2024 30,40 30,87 +1,18% 30,40 30,87 30,69 30,77 30,87 3.113 10.467.637.800
23/2/2024 31,10 30,51 -1,49% 30,40 31,10 30,58 0,00 0,00 7.266 14.629.547.200
22/2/2024 31,28 30,97 -0,35% 30,50 31,28 30,84 30,97 30,98 717 21.712.322.200
21/2/2024 30,43 31,08 +1,80% 30,23 31,09 30,90 31,08 31,09 4.589 26.983.553.100
20/2/2024 29,82 30,53 +2,38% 29,61 30,53 30,29 30,49 30,54 8.574 23.367.247.700
19/2/2024 29,90 29,82 -0,03% 29,39 29,91 29,67 29,70 29,84 6.542 6.577.611.600
16/2/2024 29,61 29,83 +1,26% 29,22 30,00 29,77 29,79 29,88 6.042 13.192.788.000
15/2/2024 29,41 29,46 +0,75% 28,89 29,62 29,27 29,46 29,48 2.925 10.493.977.100
14/2/2024 29,49 29,24 -1,32% 29,01 29,58 29,21 29,21 29,24 1.373 8.722.431.400
9/2/2024 29,00 29,63 +1,79% 29,00 29,89 29,63 0,00 0,00 3.227 13.904.593.900
8/2/2024 28,84 29,11 +0,55% 28,38 29,11 28,86 28,96 29,13 4.858 15.787.146.000
7/2/2024 28,60 28,95 +2,12% 28,37 29,00 28,79 28,95 28,96 4.899 18.599.488.800
6/2/2024 28,30 28,35 +0,60% 27,82 28,41 28,24 28,27 28,35 9.859 21.532.112.600
5/2/2024 27,64 28,18 +1,95% 27,49 28,25 27,95 28,17 28,18 2.493 11.221.650.000
2/2/2024 28,30 27,64 -2,88% 27,30 28,49 27,68 27,63 27,72 9.645 15.872.972.800
1/2/2024 28,25 28,46 +1,03% 28,11 28,53 28,35 28,43 28,47 8.081 13.812.121.100
31/1/2024 28,01 28,17 +1,26% 27,85 28,44 28,21 28,15 28,17 4.597 13.471.270.000
30/1/2024 27,85 27,82 -0,39% 27,62 27,90 27,80 27,81 27,83 3.719 26.108.395.400
29/1/2024 28,40 27,93 -1,34% 27,80 28,61 27,94 27,93 27,94 8.353 8.030.933.000
26/1/2024 27,95 28,31 +1,29% 27,84 28,39 28,24 28,27 28,32 797 10.452.259.200
25/1/2024 27,82 27,95 +0,47% 27,52 27,97 27,80 27,82 27,95 2.118 9.698.061.900
24/1/2024 27,94 27,82 -0,47% 27,47 27,99 27,76 27,78 27,82 3.351 16.009.255.500
23/1/2024 27,79 27,95 +1,08% 27,36 27,95 27,67 27,92 27,95 2.055 11.195.540.100
22/1/2024 27,65 27,65 -0,04% 27,35 27,80 27,64 27,57 27,65 9.802 9.842.129.100
19/1/2024 27,50 27,66 +0,95% 27,19 27,82 27,54 27,66 27,67 4.329 16.266.427.300
18/1/2024 27,71 27,40 -1,12% 26,96 27,71 27,26 27,34 27,42 5.956 12.505.623.400
17/1/2024 27,06 27,71 +1,65% 27,06 27,75 27,54 27,69 27,72 661 14.210.524.300
16/1/2024 27,86 27,26 -2,85% 27,04 27,97 27,41 27,20 27,27 2.685 20.159.700.000
15/1/2024 27,85 28,06 +0,54% 27,63 28,06 27,86 28,04 28,08 5.597 3.927.640.900
12/1/2024 27,15 27,91 +2,20% 27,03 27,98 27,77 27,89 27,91 3.371 21.204.599.800
11/1/2024 27,00 27,31 +0,77% 26,64 27,31 27,03 27,20 27,31 2.942 12.931.603.200
10/1/2024 27,01 27,10 -0,11% 26,95 27,35 27,15 27,08 27,11 3.350 8.407.973.800
9/1/2024 26,66 27,13 +1,23% 26,51 27,17 26,96 27,13 27,14 1.345 11.428.499.800
8/1/2024 27,12 26,80 -1,11% 26,74 27,50 27,03 26,79 26,80 5.429 20.091.354.900
5/1/2024 26,49 27,10 +2,30% 26,33 27,26 27,00 26,99 27,10 7.335 13.103.535.500
4/1/2024 26,45 26,49 -0,15% 25,73 26,58 26,32 26,47 26,50 3.167 12.342.760.200
3/1/2024 26,49 26,53 -0,19% 26,38 26,94 26,67 26,53 26,61 3.116 11.847.557.500
2/1/2024 26,24 26,58 +0,26% 26,11 26,65 26,43 26,57 26,58 4.106 12.513.712.200
28/12/2023 26,47 26,51 +0,34% 26,32 26,59 26,49 26,50 26,51 396 10.415.444.400
27/12/2023 26,36 26,42 +0,19% 26,05 26,53 26,33 26,42 26,45 7.951 9.462.902.900
26/12/2023 26,29 26,37 +0,27% 26,07 26,42 26,31 26,29 26,38 8.586 8.265.733.900
22/12/2023 26,35 26,30 +0,15% 26,03 26,50 26,27 26,22 26,30 8.249 9.955.291.600
21/12/2023 25,86 26,26 +1,98% 25,59 26,34 26,12 26,25 26,26 5.699 14.517.029.700
20/12/2023 26,03 25,75 -1,08% 25,75 26,26 25,97 25,75 25,81 2.429 14.223.312.500
19/12/2023 25,69 26,03 +1,28% 25,69 26,05 25,88 26,01 26,04 3.600 13.432.337.500
18/12/2023 25,45 25,70 +1,10% 25,45 25,80 25,67 25,68 25,70 4.419 12.415.967.900
15/12/2023 26,11 25,42 -2,31% 25,27 26,28 25,59 25,42 25,67 5.709 16.967.533.500
14/12/2023 26,00 26,02 +1,01% 25,81 26,19 26,00 26,01 26,02 1.526 16.163.974.500
13/12/2023 25,36 25,76 +1,26% 25,34 25,85 25,62 25,74 25,78 2.605 15.223.197.800
12/12/2023 25,78 25,44 -1,85% 25,32 26,03 25,48 25,44 25,45 1.063 10.474.276.600
11/12/2023 25,70 25,92 +0,08% 25,69 26,04 25,87 25,90 25,93 8.898 6.053.694.400
8/12/2023 25,68 25,90 +1,57% 25,40 25,93 25,72 25,90 25,91 8.074 14.788.022.200
7/12/2023 25,54 25,50 -0,20% 25,31 25,77 25,53 25,50 25,51 3.131 12.681.343.500
6/12/2023 24,92 25,55 +2,53% 24,91 25,70 25,50 25,50 25,57 4.540 21.579.217.000
5/12/2023 25,50 24,92 -2,20% 24,52 25,57 24,98 24,80 24,92 4.865 24.599.890.000
4/12/2023 25,49 25,48 -0,43% 25,20 25,59 25,38 25,44 25,49 4.223 12.430.341.100
1/12/2023 25,21 25,59 +1,35% 25,05 25,76 25,53 25,59 25,60 4.247 9.969.132.800
30/11/2023 24,98 25,25 +2,14% 24,70 25,50 25,09 25,25 25,29 9.891 31.260.243.600
29/11/2023 24,92 24,72 -0,92% 24,45 25,00 24,76 24,67 24,72 9.855 20.896.486.600
28/11/2023 24,50 24,95 +2,04% 24,24 25,05 24,69 24,92 24,96 4.127 23.517.108.100
27/11/2023 24,52 24,45 +0,45% 24,08 24,85 24,37 24,44 24,45 8.236 17.021.640.900
24/11/2023 24,45 24,34 -0,45% 24,14 24,48 24,30 24,34 24,35 4.701 8.742.196.200
23/11/2023 24,48 24,45 -0,33% 24,23 24,59 24,41 24,45 24,46 8.474 10.440.299.900
22/11/2023 24,80 24,53 -1,01% 24,20 24,88 24,47 24,51 24,53 9.704 23.152.655.100
21/11/2023 24,95 24,78 -1,51% 24,49 25,05 24,71 24,77 24,85 7.725 12.394.265.500
20/11/2023 24,61 25,16 +2,19% 24,40 25,26 24,96 25,15 25,19 8.042 13.499.019.600
17/11/2023 24,72 24,62 -0,16% 24,28 24,92 24,55 24,61 24,66 46 18.146.619.700
16/11/2023 24,67 24,66 +0,65% 24,38 24,91 24,66 24,66 24,67 1.223 33.919.550.100
14/11/2023 24,00 24,50 +2,34% 23,88 24,83 24,25 24,42 24,50 8.207 20.018.141.500
13/11/2023 23,39 23,94 +2,22% 23,38 23,94 23,71 23,87 23,94 2.422 20.919.590.900
10/11/2023 23,50 23,42 -0,09% 22,97 23,88 23,28 23,41 23,42 6.870 29.929.993.700
9/11/2023 23,90 23,44 -0,68% 23,06 24,44 23,79 23,44 23,45 8.302 45.938.209.000
8/11/2023 21,97 23,60 +7,27% 21,90 23,60 22,71 23,60 23,99 5.962 16.954.490.800
7/11/2023 21,80 22,00 +0,73% 21,78 22,57 22,22 22,00 22,01 6.841 25.193.919.400
6/11/2023 21,47 21,84 +2,34% 21,37 21,84 21,73 21,75 21,84 3.118 8.484.542.000
3/11/2023 21,51 21,34 +0,61% 21,29 21,80 21,49 21,33 21,43 8.340 17.737.581.000
1/11/2023 20,62 21,21 +3,72% 20,55 21,25 21,07 21,20 21,21 8.094 18.728.281.600
31/10/2023 20,46 20,45 +0,29% 20,30 20,70 20,47 20,45 20,47 9.837 7.964.476.600
30/10/2023 20,60 20,39 -0,39% 20,09 20,78 20,31 20,39 20,40 7.023 10.166.729.300
27/10/2023 20,95 20,47 -2,52% 20,26 21,14 20,60 20,46 20,49 4.727 9.577.150.400
26/10/2023 20,20 21,00 +4,12% 20,18 21,20 20,89 21,00 21,01 1.062 19.761.746.800
25/10/2023 19,95 20,17 +1,36% 19,91 20,31 20,14 20,11 20,17 5.093 9.977.850.600
24/10/2023 19,85 19,90 +0,86% 19,67 19,99 19,82 19,90 19,92 7.384 13.276.245.100
23/10/2023 19,78 19,73 -0,40% 19,61 19,82 19,72 19,66 19,73 7.972 13.117.772.300
20/10/2023 19,67 19,81 +0,35% 19,57 20,08 19,90 19,80 19,81 9.485 12.906.202.700
19/10/2023 19,81 19,74 -0,10% 19,62 20,04 19,79 19,74 19,75 9.488 13.400.702.900
18/10/2023 19,69 19,76 -0,30% 19,51 19,94 19,77 19,76 19,77 4.452 14.994.167.900
17/10/2023 20,05 19,82 -1,93% 19,69 20,17 19,85 19,75 19,82 9.250 8.013.320.700
16/10/2023 19,96 20,21 +1,81% 19,87 20,29 20,17 20,20 20,26 6.371 9.861.663.400
13/10/2023 19,84 19,85 +0,35% 19,64 19,99 19,82 19,84 19,87 38 12.751.773.600
11/10/2023 19,55 19,78 +1,28% 19,55 19,88 19,77 19,77 19,78 4.839 13.733.047.300
10/10/2023 19,00 19,53 +3,01% 18,92 19,53 19,35 19,53 19,54 1.968 10.235.486.600
9/10/2023 18,52 18,96 +2,43% 18,49 19,00 18,78 18,93 18,96 1.456 10.342.364.300
6/10/2023 18,16 18,51 +1,15% 17,87 18,52 18,31 18,45 18,52 1.951 10.037.754.300
5/10/2023 18,49 18,30 -0,81% 18,11 18,56 18,32 18,30 18,35 8.327 8.168.105.600
4/10/2023 18,32 18,45 +0,99% 18,13 18,64 18,48 18,45 18,47 1.335 14.205.425.100
3/10/2023 18,24 18,27 -0,11% 18,14 18,83 18,44 18,25 18,28 3.524 10.673.198.700
2/10/2023 18,63 18,29 -2,45% 18,29 18,79 18,44 18,29 18,30 8.065 5.339.636.500
29/9/2023 18,83 18,75 +0,86% 18,56 18,86 18,71 18,72 18,75 8.641 9.245.753.000
28/9/2023 18,27 18,59 +1,58% 18,12 18,72 18,46 18,58 18,59 4.425 9.843.725.600
27/9/2023 18,17 18,30 +1,10% 18,02 18,45 18,22 18,25 18,30 6.501 9.345.252.500
26/9/2023 18,56 18,10 -2,84% 18,10 18,58 18,25 18,10 18,13 2.361 9.698.561.800
25/9/2023 18,63 18,63 0,00% 18,42 18,76 18,61 18,63 18,69 6.014 5.640.986.200
22/9/2023 18,75 18,63 -0,48% 18,50 18,84 18,63 18,63 18,65 2.473 14.689.489.300
21/9/2023 18,65 18,72 -1,27% 18,58 19,01 18,83 18,71 18,73 8.394 13.347.482.100
20/9/2023 18,85 18,96 +1,12% 18,84 19,24 19,04 18,96 19,00 7.852 6.427.616.200
19/9/2023 19,15 18,75 -2,19% 18,61 19,19 18,81 18,72 18,76 382 8.192.960.100
18/9/2023 19,15 19,17 +0,68% 19,06 19,47 19,24 19,16 19,18 1.544 10.287.692.300
15/9/2023 18,76 19,04 +1,55% 18,76 19,27 19,03 19,04 19,10 282 13.183.011.300
14/9/2023 18,33 18,75 +2,29% 18,33 18,90 18,68 18,74 18,77 1.543 8.714.763.800
13/9/2023 18,82 18,33 -4,08% 18,29 18,91 18,53 18,32 18,33 4.074 21.584.764.800
12/9/2023 19,00 19,11 +0,79% 18,89 19,20 19,07 19,11 19,13 1.799 10.458.552.500
11/9/2023 18,38 18,96 +3,16% 18,38 18,96 18,74 18,82 18,96 2.690 9.342.973.800
8/9/2023 18,30 18,38 +0,22% 18,23 18,60 18,43 18,34 18,39 51 10.293.769.200
6/9/2023 18,32 18,34 +0,05% 18,19 18,66 18,35 18,31 18,34 9.799 7.469.104.200
5/9/2023 18,20 18,33 -0,05% 18,16 18,50 18,37 18,33 18,35 8.632 5.837.288.900
4/9/2023 18,27 18,34 -0,38% 18,19 18,54 18,34 18,33 18,41 5.656 4.161.860.800
1/9/2023 18,26 18,41 +1,38% 18,26 18,58 18,41 18,39 18,41 9.557 7.271.405.800
31/8/2023 18,71 18,16 -3,04% 18,09 18,77 18,26 18,15 18,17 9.404 10.334.504.700
30/8/2023 18,91 18,73 -0,64% 18,71 18,94 18,80 18,71 18,77 6.238 3.531.354.300
29/8/2023 18,69 18,85 +1,29% 18,55 18,85 18,75 18,81 18,86 7.829 5.094.482.800
28/8/2023 18,64 18,61 +0,54% 18,29 18,70 18,49 18,60 18,62 6.346 4.631.521.700
25/8/2023 18,46 18,51 +0,27% 18,36 18,62 18,48 18,51 18,58 9.337 5.828.445.400
24/8/2023 18,47 18,46 -0,65% 18,39 18,65 18,48 18,46 18,47 8.635 4.313.482.900
23/8/2023 18,35 18,58 +0,32% 18,32 18,63 18,48 18,49 18,59 6.576 9.403.163.000
22/8/2023 18,25 18,52 +1,48% 18,11 18,56 18,39 18,45 18,54 2.468 7.665.232.100
21/8/2023 18,00 18,25 -0,27% 17,93 18,34 18,23 18,17 18,25 1.872 7.367.852.300
18/8/2023 18,34 18,30 -1,51% 18,13 18,52 18,27 18,25 18,30 6.730 7.612.816.300
17/8/2023 18,77 18,58 -0,80% 18,53 19,00 18,70 18,57 18,58 5.710 11.372.737.500
16/8/2023 18,58 18,73 -0,05% 18,58 19,14 18,88 18,71 18,73 7.275 10.947.005.100
15/8/2023 18,57 18,74 +0,81% 18,33 19,64 18,90 18,73 18,79 411 17.137.861.100
14/8/2023 18,61 18,59 -0,11% 18,47 18,86 18,65 18,56 18,60 1.610 6.938.846.600
11/8/2023 18,52 18,61 +0,59% 18,44 18,91 18,64 18,60 18,61 1.595 6.557.400.900
10/8/2023 19,12 18,50 -3,50% 17,97 19,12 18,44 18,50 18,51 9.914 22.992.670.400
9/8/2023 19,28 19,17 -0,62% 18,81 19,31 19,05 19,10 19,17 9.932 13.004.561.400
8/8/2023 19,04 19,29 +0,16% 18,84 19,49 19,29 19,27 19,29 4.735 7.448.379.900
7/8/2023 18,94 19,26 +1,10% 18,94 19,41 19,25 19,24 19,26 7.185 5.049.877.100
4/8/2023 18,94 19,05 +0,11% 18,90 19,56 19,23 18,98 19,05 4.114 9.015.720.700
3/8/2023 19,13 19,03 -0,16% 18,88 19,30 19,03 18,99 19,06 568 6.648.615.200
2/8/2023 18,98 19,06 +0,42% 18,75 19,15 18,97 19,02 19,06 6.998 5.636.852.200
1/8/2023 18,63 18,98 +0,48% 18,58 19,07 18,86 18,93 19,01 9.148 6.698.493.900
31/7/2023 18,95 18,89 +0,05% 18,81 19,05 18,91 18,87 18,90 7.555 5.600.479.000
28/7/2023 18,91 18,88 +0,96% 18,65 18,98 18,80 18,82 18,89 9.020 4.888.478.700
27/7/2023 19,00 18,70 -1,42% 18,68 19,17 18,86 18,68 18,70 1.358 7.798.437.100
26/7/2023 19,24 18,97 -1,81% 18,76 19,32 18,98 18,96 18,97 206 9.024.844.000
25/7/2023 19,88 19,32 -0,72% 19,15 19,90 19,31 19,31 19,32 1.619 6.298.055.100
24/7/2023 18,90 19,46 +1,94% 18,83 19,46 19,31 19,40 19,47 755 10.603.348.300
21/7/2023 18,99 19,09 +1,17% 18,82 19,27 19,08 19,02 19,09 4.202 6.589.889.700
20/7/2023 19,06 18,87 -0,05% 18,50 19,06 18,77 18,87 18,89 3.925 7.289.734.000

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.