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.

UGPA3F - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,10 16,24 -0,85% 15,85 16,36 16,15 16,17 16,24 380 11.031.210
20/1/2025 15,64 16,38 +2,63% 15,58 16,38 16,10 16,07 16,38 344 7.775.686
17/1/2025 16,10 15,96 -0,56% 15,76 16,27 15,96 15,83 15,96 1.814 12.430.329
16/1/2025 16,52 16,05 -1,35% 15,72 16,53 16,00 15,86 16,05 639 14.427.347
15/1/2025 15,58 16,27 +5,51% 15,56 16,53 16,20 16,27 16,49 1.055 20.910.406
14/1/2025 15,67 15,42 -1,41% 15,20 15,67 15,40 15,42 15,49 473 9.584.206
13/1/2025 15,79 15,64 -0,76% 15,49 15,79 15,63 15,58 15,64 435 12.029.166
10/1/2025 15,82 15,76 -0,06% 15,34 15,85 15,51 15,51 15,76 545 11.153.330
9/1/2025 16,15 15,77 -2,29% 15,69 16,50 15,89 15,77 16,01 641 13.469.906
8/1/2025 16,32 16,14 -0,86% 15,95 16,50 16,12 16,13 16,14 565 11.538.311
7/1/2025 16,15 16,28 +4,63% 16,15 17,00 16,56 16,28 16,30 679 16.525.932
6/1/2025 15,57 15,56 +0,39% 15,55 15,95 15,68 15,56 15,80 670 15.336.063
3/1/2025 15,85 15,50 -1,84% 15,50 15,96 15,64 15,50 15,72 578 10.794.607
2/1/2025 15,62 15,79 +0,64% 15,61 16,11 15,85 15,79 15,82 445 8.561.542
30/12/2024 16,00 15,69 -1,38% 15,64 16,00 15,76 15,69 15,91 610 16.195.718
27/12/2024 15,90 15,91 +0,38% 15,74 16,13 15,88 15,88 15,91 501 9.544.011
26/12/2024 16,25 15,85 -1,67% 15,85 16,46 16,02 15,85 16,10 585 12.889.303
23/12/2024 16,35 16,12 -1,41% 16,05 16,46 16,21 16,12 16,42 779 20.183.610
20/12/2024 16,39 16,35 +0,68% 16,11 16,61 16,39 16,35 16,46 588 12.036.150
19/12/2024 16,06 16,24 +2,20% 15,90 16,34 16,15 16,13 16,24 817 11.489.349
18/12/2024 16,66 15,89 -5,36% 15,89 16,83 16,19 15,89 16,00 661 13.723.991
17/12/2024 16,54 16,79 +2,69% 16,30 16,79 16,63 16,58 16,79 772 13.363.916
16/12/2024 17,00 16,35 -2,97% 16,35 17,00 16,59 16,35 16,57 1.224 23.999.657
13/12/2024 17,49 16,85 -3,05% 16,85 17,50 17,07 16,85 17,02 506 15.247.070
12/12/2024 18,49 17,38 -6,05% 17,30 18,49 17,60 17,38 17,64 768 18.294.038
11/12/2024 18,30 18,50 +0,54% 17,95 18,96 18,34 18,50 18,57 498 14.324.061
10/12/2024 17,73 18,40 +4,84% 17,60 18,51 18,26 18,14 18,40 506 15.014.562
9/12/2024 17,77 17,55 -0,23% 17,55 18,02 17,71 17,55 17,71 380 9.844.327
6/12/2024 18,25 17,59 -3,62% 17,49 18,25 17,70 17,59 17,69 497 11.672.957
5/12/2024 18,40 18,25 +1,22% 17,70 18,42 18,24 18,20 18,25 539 11.902.486
4/12/2024 17,67 18,03 +1,01% 17,47 18,04 17,77 17,67 18,03 424 13.612.224
3/12/2024 17,65 17,85 -0,67% 17,53 17,98 17,72 17,66 17,85 311 11.433.241
2/12/2024 17,69 17,97 -0,17% 17,24 18,00 17,67 17,81 17,97 771 15.810.629
29/11/2024 17,13 18,00 +6,51% 16,87 18,14 17,44 17,70 18,00 673 16.966.056
28/11/2024 18,03 16,90 -5,85% 16,90 18,03 17,38 16,90 17,44 1.005 22.191.865
27/11/2024 18,63 17,95 -3,18% 17,89 18,84 18,20 17,95 18,08 980 15.688.698
26/11/2024 18,52 18,54 -0,22% 18,52 19,24 18,83 18,54 18,78 448 11.647.811
25/11/2024 18,32 18,58 +1,03% 18,14 18,58 18,40 18,48 18,58 522 16.335.669
22/11/2024 18,41 18,39 +2,17% 17,93 18,48 18,18 18,28 18,39 372 8.233.308
21/11/2024 18,36 18,00 -2,07% 18,00 18,37 18,18 18,00 18,10 690 17.251.791
19/11/2024 18,79 18,38 -0,70% 18,30 18,79 18,44 18,38 18,46 577 19.845.158
18/11/2024 19,21 18,51 -3,64% 18,51 19,67 18,81 18,51 18,54 1.032 28.444.530
14/11/2024 20,36 19,21 -6,38% 19,21 20,65 19,83 19,21 19,60 1.661 33.994.919
13/11/2024 20,48 20,52 +0,29% 20,19 20,85 20,52 20,52 20,64 481 9.501.031
12/11/2024 20,61 20,46 +0,29% 20,16 20,90 20,44 20,37 20,46 446 6.457.385
11/11/2024 20,39 20,40 0,00% 20,12 20,67 20,46 20,40 20,65 402 8.221.491
8/11/2024 20,51 20,40 -0,83% 19,95 20,65 20,35 20,40 20,59 841 12.351.705
7/11/2024 21,25 20,57 -4,10% 20,57 21,61 21,13 20,57 21,06 763 12.846.050
6/11/2024 21,14 21,45 +1,80% 20,66 21,75 21,47 21,45 21,61 702 13.145.322
5/11/2024 21,00 21,07 -0,19% 20,82 21,37 21,12 21,07 21,30 351 10.787.584
4/11/2024 20,46 21,11 +4,09% 20,46 21,28 21,06 21,11 21,29 904 13.754.021
1/11/2024 20,90 20,28 -2,64% 20,28 20,91 20,51 20,28 20,44 643 10.899.406
31/10/2024 21,00 20,83 -0,76% 20,62 21,00 20,81 20,83 20,92 442 10.147.198
30/10/2024 21,09 20,99 -0,66% 20,82 21,37 21,05 20,86 20,99 624 19.896.465
29/10/2024 20,94 21,13 +1,34% 20,87 21,42 21,07 21,09 21,13 439 10.531.147
28/10/2024 20,22 20,85 +3,99% 20,22 21,15 20,85 20,85 21,02 817 13.708.623
25/10/2024 20,46 20,05 -1,57% 20,05 20,46 20,20 20,05 20,22 766 9.533.802
24/10/2024 20,11 20,37 +0,84% 20,11 20,50 20,35 20,37 20,51 287 7.740.480
23/10/2024 20,30 20,20 -1,27% 20,05 20,34 20,22 20,20 20,35 662 10.329.885
22/10/2024 20,77 20,46 -1,49% 20,32 20,98 20,48 20,34 20,46 890 12.091.605
21/10/2024 20,95 20,77 +0,05% 20,69 20,99 20,81 20,77 20,92 420 7.690.351
18/10/2024 20,86 20,76 -0,24% 20,72 21,09 20,86 20,76 20,97 430 9.191.838
17/10/2024 21,14 20,81 -0,90% 20,60 21,14 20,80 20,75 20,81 665 12.411.970
16/10/2024 20,64 21,00 +1,94% 20,46 21,28 20,98 21,00 21,28 845 16.908.370
15/10/2024 20,97 20,60 -1,34% 20,59 21,14 20,81 20,60 20,71 617 12.845.241
14/10/2024 20,94 20,88 +0,68% 20,51 20,94 20,72 20,88 20,90 969 13.600.027
11/10/2024 20,91 20,74 -0,62% 20,66 20,91 20,76 20,74 20,80 477 8.985.985
10/10/2024 20,80 20,87 +1,36% 20,52 20,99 20,74 20,82 20,95 380 11.805.329
9/10/2024 20,97 20,59 -1,95% 20,48 20,97 20,63 20,59 20,73 1.202 11.802.737
8/10/2024 21,00 21,00 +0,33% 20,72 21,18 20,91 20,90 21,00 767 9.889.001
7/10/2024 21,15 20,93 -1,04% 20,93 21,40 21,08 20,93 21,05 586 9.666.148
4/10/2024 20,96 21,15 +0,09% 20,80 21,15 21,03 21,05 21,15 672 11.340.210
3/10/2024 21,49 21,13 -1,77% 20,70 21,55 20,93 21,00 21,13 993 15.581.307
2/10/2024 21,64 21,51 0,00% 21,00 21,94 21,63 21,50 21,51 759 13.527.535
1/10/2024 21,20 21,51 +1,89% 21,20 21,61 21,42 21,31 21,51 843 13.537.537
30/9/2024 21,14 21,11 -0,66% 21,11 21,49 21,27 21,11 21,28 450 11.348.159
26/9/2024 21,55 21,25 +1,67% 20,70 21,55 21,11 21,25 21,36 573 11.146.943
25/9/2024 21,60 20,90 -3,11% 20,81 21,98 21,03 20,89 20,90 1.152 19.388.049
24/9/2024 21,31 21,57 +2,52% 20,99 21,57 21,33 21,47 21,57 661 12.496.192
23/9/2024 21,34 21,04 -2,14% 21,02 21,61 21,17 21,04 21,23 1.121 16.502.601
20/9/2024 22,10 21,50 -2,54% 21,38 22,10 21,56 21,41 21,50 1.472 26.860.435
19/9/2024 22,61 22,06 -2,39% 22,06 22,63 22,25 22,06 22,14 682 13.995.852
18/9/2024 22,82 22,60 -2,54% 22,44 23,03 22,66 22,49 22,60 1.307 15.677.549
17/9/2024 22,80 23,19 +0,56% 22,71 23,19 22,92 23,03 23,19 698 11.176.587
16/9/2024 22,85 23,06 +0,30% 22,74 23,06 22,89 22,87 23,06 891 14.969.275
13/9/2024 22,82 22,99 +0,61% 22,75 23,17 23,00 22,99 23,10 603 14.292.902
12/9/2024 22,95 22,85 +0,26% 22,64 23,09 22,84 22,85 22,99 657 9.942.913
11/9/2024 22,86 22,79 -0,61% 22,77 23,18 22,91 22,79 23,02 387 11.866.448
10/9/2024 23,85 22,93 -3,98% 22,84 23,90 23,09 22,93 22,99 1.488 24.981.955
9/9/2024 23,02 23,88 +4,42% 23,00 24,26 24,00 23,88 24,02 1.816 34.365.482
6/9/2024 23,32 22,87 -1,68% 22,87 23,44 23,08 22,87 23,14 623 11.922.064
5/9/2024 23,14 23,26 +1,04% 22,71 23,30 23,12 23,26 23,27 697 13.980.012
4/9/2024 22,78 23,02 +1,99% 22,71 23,08 22,93 23,00 23,02 723 14.770.965
3/9/2024 22,59 22,57 -1,01% 22,50 22,84 22,64 22,57 22,90 727 17.238.841
2/9/2024 23,49 22,80 -2,36% 22,57 23,49 22,82 22,74 22,80 980 18.682.114
30/8/2024 23,19 23,35 +1,48% 22,70 23,47 23,25 23,35 23,41 798 20.226.278
29/8/2024 23,49 23,01 -2,13% 22,91 23,64 23,13 23,01 23,18 798 13.613.915
28/8/2024 23,46 23,51 +0,09% 23,37 23,63 23,49 23,51 23,53 650 9.848.687
27/8/2024 23,87 23,49 -0,97% 23,49 23,87 23,61 23,49 23,63 681 11.220.534
26/8/2024 23,60 23,72 +0,51% 23,59 24,00 23,79 23,72 23,83 1.206 14.509.999
23/8/2024 23,86 23,60 +0,43% 23,55 23,96 23,75 23,60 23,68 797 14.638.822
22/8/2024 23,89 23,50 -0,47% 23,50 24,15 23,67 23,50 23,70 799 15.654.105
21/8/2024 23,62 23,61 -0,46% 23,60 23,98 23,74 23,61 23,75 889 16.824.317
20/8/2024 24,20 23,72 -1,00% 23,66 24,21 23,81 23,70 23,72 730 25.704.941
19/8/2024 23,84 23,96 -0,50% 23,71 24,41 24,11 23,96 24,18 1.171 51.135.077
16/8/2024 23,87 24,08 +1,86% 23,67 24,10 23,93 24,00 24,08 1.486 27.158.162
15/8/2024 23,61 23,64 +0,30% 23,44 23,98 23,70 23,64 23,85 660 19.789.111
14/8/2024 23,77 23,57 -0,88% 23,57 24,04 23,78 23,57 23,66 999 31.129.973
13/8/2024 23,37 23,78 +2,06% 23,07 23,83 23,57 23,77 23,78 1.361 26.822.284
12/8/2024 23,18 23,30 +1,26% 23,01 23,53 23,26 23,14 23,30 668 13.083.855
9/8/2024 22,54 23,01 +2,63% 22,54 23,57 23,16 23,01 23,20 1.513 27.754.924
8/8/2024 23,00 22,42 -6,00% 22,13 23,70 22,52 22,42 22,66 2.225 45.080.870
7/8/2024 22,12 23,85 +7,92% 22,12 23,85 23,23 23,66 23,85 1.176 33.360.513
6/8/2024 22,14 22,10 0,00% 22,10 22,48 22,27 22,10 22,31 696 16.468.025
5/8/2024 22,31 22,10 -2,94% 21,77 22,57 22,05 22,10 22,25 1.254 39.532.618
2/8/2024 22,53 22,77 +0,75% 22,27 22,96 22,75 22,77 22,92 1.698 41.295.456
1/8/2024 22,11 22,60 +1,80% 22,11 22,75 22,50 22,42 22,60 591 12.203.050
31/7/2024 22,46 22,20 -0,80% 22,01 22,67 22,28 22,20 22,45 825 13.910.640
30/7/2024 22,66 22,38 -1,80% 22,38 22,92 22,56 22,38 22,55 468 11.315.721
29/7/2024 22,68 22,79 +0,35% 22,56 22,84 22,70 22,60 22,79 304 9.525.660
26/7/2024 22,20 22,71 +2,21% 22,01 22,87 22,48 22,71 22,85 476 14.184.999
25/7/2024 22,77 22,22 -3,27% 22,22 22,77 22,38 22,22 22,44 604 14.243.293
24/7/2024 22,65 22,97 +0,48% 22,58 23,05 22,85 22,82 22,97 584 14.051.379
23/7/2024 23,07 22,86 -0,87% 22,72 23,40 22,89 22,85 22,86 932 20.731.100
22/7/2024 23,22 23,06 -0,73% 22,87 23,45 23,20 23,06 23,22 798 21.581.840
19/7/2024 22,99 23,23 +2,52% 22,26 23,23 22,99 23,23 23,25 519 16.845.601
18/7/2024 22,90 22,66 -2,54% 22,66 23,14 22,87 22,66 22,87 587 16.022.083
17/7/2024 22,90 23,25 +2,51% 22,50 23,25 22,99 23,22 23,25 1.832 30.147.062
16/7/2024 22,50 22,68 +1,43% 22,50 22,90 22,65 22,52 22,68 655 11.568.261
15/7/2024 22,80 22,36 -1,45% 22,33 23,03 22,57 22,36 22,49 743 18.667.576
12/7/2024 23,11 22,69 -2,41% 22,67 23,19 22,88 22,69 22,84 824 16.745.461
11/7/2024 22,78 23,25 +1,13% 22,78 23,28 23,11 23,15 23,25 677 21.568.445
10/7/2024 23,05 22,99 -0,09% 22,71 23,38 22,99 22,90 22,99 1.095 28.860.650
9/7/2024 22,64 23,01 +2,04% 22,39 23,23 23,00 23,01 23,07 2.093 53.952.667
8/7/2024 22,06 22,55 +2,50% 21,75 22,55 22,32 22,54 22,55 2.167 49.380.257
5/7/2024 21,92 22,00 0,00% 21,75 22,23 21,91 22,00 22,18 513 11.466.281
4/7/2024 21,98 22,00 +0,32% 21,87 22,23 22,02 21,92 22,00 421 9.259.172
3/7/2024 21,68 21,93 +1,15% 21,54 22,15 21,98 21,81 21,93 533 10.948.852
2/7/2024 21,60 21,68 -0,55% 21,40 21,88 21,57 21,62 21,68 563 13.794.551
1/7/2024 21,60 21,80 +1,35% 21,45 21,87 21,62 21,53 21,80 666 12.630.513
28/6/2024 22,19 21,51 -1,78% 21,51 22,41 21,71 21,51 21,79 570 12.670.936
27/6/2024 21,52 21,90 +1,67% 21,50 22,02 21,79 21,90 22,00 555 11.346.250
26/6/2024 21,66 21,54 -0,23% 21,33 21,71 21,51 21,54 21,78 762 9.405.732
25/6/2024 22,07 21,59 -2,31% 21,59 22,13 21,72 21,59 21,85 483 9.710.165
24/6/2024 21,60 22,10 +2,13% 21,51 22,10 21,95 22,07 22,10 475 12.733.395
21/6/2024 21,38 21,64 +1,31% 21,37 21,85 21,62 21,64 21,77 446 11.504.520
20/6/2024 21,68 21,36 -2,15% 21,33 21,93 21,56 21,36 21,88 442 8.845.233
19/6/2024 21,16 21,83 +1,35% 21,16 21,83 21,50 21,66 21,83 337 7.919.608
18/6/2024 21,52 21,54 -0,55% 21,31 21,75 21,49 21,34 21,54 949 18.336.257
17/6/2024 21,75 21,66 0,00% 21,41 21,83 21,60 21,66 21,68 465 10.729.667
14/6/2024 21,79 21,66 -0,18% 21,66 22,43 21,89 21,66 21,86 511 12.589.612
13/6/2024 21,85 21,70 -0,91% 21,55 21,95 21,74 21,70 21,78 568 17.356.549
12/6/2024 22,73 21,90 -3,82% 21,90 22,83 22,10 21,90 22,12 1.074 25.885.125
11/6/2024 22,53 22,77 +1,61% 22,39 22,95 22,67 22,77 22,85 445 12.287.508
10/6/2024 22,32 22,41 +0,58% 22,05 22,67 22,47 22,41 22,46 464 11.694.849
7/6/2024 22,67 22,28 -3,13% 22,28 22,92 22,46 22,68 22,49 532 11.288.455
6/6/2024 22,99 23,00 0,00% 22,78 23,28 22,96 22,84 23,00 414 10.725.882
5/6/2024 23,08 23,00 +0,57% 22,74 23,17 22,98 23,00 23,08 499 11.407.643
4/6/2024 22,87 22,87 -0,13% 22,50 23,03 22,82 22,87 23,03 516 16.015.983
3/6/2024 23,37 22,90 -2,30% 22,86 23,37 23,11 22,90 23,26 530 13.839.489
31/5/2024 23,56 23,44 -0,38% 23,07 23,60 23,36 23,14 23,54 699 19.494.095
29/5/2024 23,95 23,53 -1,96% 23,53 24,28 23,71 23,53 23,70 544 10.469.540
28/5/2024 24,07 24,00 +0,04% 23,83 24,28 24,01 23,90 24,00 365 10.080.421
27/5/2024 23,73 23,99 -0,04% 23,73 24,13 23,94 23,76 23,99 328 9.657.665
24/5/2024 23,96 24,00 +0,38% 23,84 24,44 24,09 24,00 24,19 312 9.360.907
23/5/2024 24,36 23,91 -2,05% 23,91 24,59 24,07 23,91 24,17 554 14.708.602
22/5/2024 24,50 24,41 -0,53% 24,41 25,07 24,73 24,41 24,66 1.099 28.493.969
21/5/2024 24,61 24,54 -0,08% 24,50 24,80 24,66 24,54 24,75 398 12.396.629
20/5/2024 24,59 24,56 -0,93% 24,55 24,95 24,67 24,56 24,85 466 12.734.597
17/5/2024 25,28 24,79 -1,67% 24,65 25,28 24,81 24,70 24,79 667 11.242.982
16/5/2024 25,15 25,21 -0,67% 25,01 25,68 25,28 25,21 25,30 505 12.037.004
15/5/2024 24,80 25,38 +2,30% 24,53 25,38 25,00 25,24 25,38 700 17.280.976
14/5/2024 24,78 24,81 +1,27% 24,65 25,00 24,82 24,66 24,81 519 13.020.674
13/5/2024 24,39 24,50 +0,70% 24,22 24,82 24,54 24,50 24,59 568 13.880.934
10/5/2024 25,00 24,33 -2,68% 24,33 25,14 24,63 24,33 24,42 874 17.818.960
9/5/2024 26,30 25,00 -6,89% 24,40 26,30 24,82 25,00 25,54 2.226 56.266.148
8/5/2024 26,68 26,85 +0,52% 26,24 26,93 26,62 26,74 26,85 495 18.648.312
7/5/2024 26,30 26,71 +1,79% 26,30 26,71 26,60 26,52 26,71 562 14.433.944
6/5/2024 26,69 26,24 -2,13% 26,16 26,95 26,53 26,16 26,24 800 20.935.482
3/5/2024 26,92 26,81 +1,55% 26,34 27,12 26,92 26,81 27,12 579 15.595.420
2/5/2024 25,92 26,40 +1,85% 25,92 26,80 26,49 26,40 26,43 565 13.325.782
30/4/2024 26,44 25,92 -2,37% 25,92 26,77 26,07 25,92 26,16 466 12.749.035
29/4/2024 26,50 26,55 -0,71% 26,27 26,74 26,49 26,36 26,55 423 11.120.732
26/4/2024 26,31 26,74 +2,26% 26,27 26,77 26,61 26,59 26,74 398 13.963.148
25/4/2024 25,59 26,15 +2,11% 25,51 26,28 26,07 26,15 26,26 510 16.043.624
24/4/2024 26,03 25,61 -2,96% 25,61 26,33 25,83 25,61 25,72 634 18.134.444
23/4/2024 26,28 26,39 -0,75% 26,01 26,61 26,32 26,13 26,39 426 12.011.500
22/4/2024 26,62 26,59 +0,45% 26,53 27,06 26,73 26,58 26,90 500 12.609.915
19/4/2024 26,49 26,47 +1,57% 26,44 26,84 26,60 26,47 26,76 652 12.229.673
18/4/2024 26,96 26,06 -2,83% 26,06 26,96 26,51 26,06 26,50 411 9.267.353
17/4/2024 26,94 26,82 0,00% 26,55 26,98 26,73 26,68 26,82 558 13.738.929
16/4/2024 26,36 26,82 +0,34% 26,36 27,20 26,88 26,82 26,92 415 14.492.052
15/4/2024 26,85 26,73 -0,85% 26,67 27,13 26,88 26,73 26,83 504 14.462.516
12/4/2024 27,78 26,96 -1,64% 26,77 27,78 27,11 26,79 26,96 659 16.621.534
11/4/2024 27,51 27,41 -1,33% 27,41 27,91 27,71 27,41 27,52 421 13.468.728
10/4/2024 28,37 27,78 -2,18% 27,50 28,66 27,90 27,75 27,78 1.016 22.120.025
9/4/2024 28,68 28,40 +0,18% 28,33 28,76 28,52 28,40 28,61 560 18.469.832
8/4/2024 27,96 28,35 +1,25% 27,70 28,62 28,33 28,35 28,49 704 15.175.465
5/4/2024 28,14 28,00 -0,39% 27,75 28,28 27,96 27,83 28,00 644 16.090.257
4/4/2024 28,13 28,11 +0,07% 28,10 29,17 28,70 28,11 28,36 1.442 51.715.054
3/4/2024 28,12 28,09 -1,47% 27,48 28,40 27,91 28,09 28,26 547 16.659.516
2/4/2024 27,81 28,51 +1,79% 27,08 28,51 27,67 27,78 28,51 904 32.709.299
1/4/2024 28,38 28,01 -1,30% 27,97 28,65 28,23 28,01 28,17 571 17.837.131
28/3/2024 28,30 28,38 +1,39% 28,14 28,64 28,45 28,38 28,60 896 28.207.496
27/3/2024 27,55 27,99 +1,82% 27,41 28,15 27,89 27,99 28,14 516 13.948.678
26/3/2024 27,74 27,49 -1,65% 27,49 27,93 27,68 27,49 27,59 548 13.027.555
25/3/2024 27,80 27,95 +0,07% 27,37 28,04 27,83 27,76 27,95 614 15.772.672
22/3/2024 28,38 27,93 -1,03% 27,78 28,38 27,94 27,83 27,93 588 17.397.881
21/3/2024 28,54 28,22 -1,91% 28,22 28,77 28,37 28,22 28,50 481 14.172.470
20/3/2024 28,36 28,77 +1,45% 28,12 28,77 28,44 28,53 28,77 671 17.538.376
19/3/2024 28,38 28,36 -0,32% 28,24 28,64 28,45 28,36 28,54 557 18.565.761
18/3/2024 28,50 28,45 -1,11% 27,98 28,67 28,29 28,34 28,45 982 17.877.262
15/3/2024 28,69 28,77 +0,88% 28,39 28,88 28,64 28,47 28,77 657 19.215.850
14/3/2024 28,54 28,52 +0,07% 28,34 28,86 28,58 28,52 28,83 527 16.422.880
13/3/2024 28,50 28,50 -0,45% 28,29 28,80 28,52 28,41 28,50 498 13.205.129
12/3/2024 28,47 28,63 +0,35% 28,20 28,67 28,46 28,36 28,63 658 18.877.988
11/3/2024 28,53 28,53 -1,28% 28,30 28,91 28,53 28,38 28,53 786 20.583.013
8/3/2024 28,58 28,90 -0,38% 28,31 29,04 28,74 0,00 0,00 771 24.032.531
7/3/2024 29,20 29,01 -0,68% 28,76 29,39 29,05 28,92 29,01 910 30.484.652
6/3/2024 28,78 29,21 +0,45% 28,78 29,35 29,12 29,15 29,21 774 25.242.290
5/3/2024 29,03 29,08 +0,17% 28,26 29,36 28,63 28,79 29,08 1.276 34.750.269
4/3/2024 29,45 29,03 -0,85% 29,03 29,67 29,28 29,03 29,34 894 21.724.990
1/3/2024 29,36 29,28 +0,24% 29,00 29,50 29,28 29,28 29,50 747 24.554.742
29/2/2024 30,60 29,21 -4,04% 28,77 30,88 29,43 29,21 29,46 2.059 59.370.880
28/2/2024 30,80 30,44 -1,93% 30,37 31,00 30,66 30,44 30,67 765 23.930.822
27/2/2024 30,98 31,04 +0,42% 30,83 31,23 31,01 30,86 31,04 648 19.801.426
26/2/2024 30,50 30,91 +0,72% 30,39 30,91 30,69 30,60 30,91 644 17.785.841
23/2/2024 31,37 30,69 -2,57% 30,41 31,37 30,63 0,00 0,00 739 18.420.266
22/2/2024 31,30 31,50 +1,12% 30,52 31,50 30,91 30,90 31,50 798 19.911.766
21/2/2024 30,45 31,15 +2,27% 30,26 31,15 30,85 30,90 31,15 668 25.004.043
20/2/2024 29,91 30,46 +1,74% 29,67 30,46 30,18 30,22 30,46 1.065 31.303.155
19/2/2024 29,92 29,94 +1,32% 29,39 30,00 29,69 29,55 29,94 719 19.143.447
16/2/2024 29,53 29,55 -0,71% 29,23 29,99 29,72 29,55 29,78 770 22.267.679
15/2/2024 29,24 29,76 +2,51% 28,90 29,76 29,32 29,33 29,76 614 17.022.706
14/2/2024 29,62 29,03 -1,59% 27,86 29,69 29,12 29,03 29,43 622 17.796.450
9/2/2024 29,06 29,50 +1,44% 29,06 29,85 29,56 0,00 0,00 744 40.255.224
8/2/2024 28,95 29,08 +0,31% 28,39 29,09 28,85 29,08 29,10 774 20.996.684
7/2/2024 28,41 28,99 +2,04% 28,39 28,99 28,77 28,84 28,99 861 20.109.067
6/2/2024 28,23 28,41 +0,60% 27,86 28,41 28,20 28,18 28,41 740 22.688.391
5/2/2024 27,66 28,24 +2,54% 27,49 28,24 27,93 28,14 28,24 1.028 24.564.338
2/2/2024 28,15 27,54 -2,48% 27,31 28,46 27,74 27,54 27,80 907 22.412.090
1/2/2024 28,42 28,24 -0,39% 28,12 28,52 28,34 28,24 28,46 723 20.030.809
31/1/2024 27,82 28,35 +1,47% 27,82 28,43 28,24 28,18 28,35 789 18.200.563
30/1/2024 27,92 27,94 +0,29% 27,63 27,94 27,81 27,78 27,94 510 18.177.288
29/1/2024 28,50 27,86 -1,59% 27,82 28,56 28,01 27,86 28,11 1.740 26.797.554
26/1/2024 27,95 28,31 +1,91% 27,85 28,37 28,21 28,25 28,32 697 21.649.055
25/1/2024 27,90 27,78 -0,47% 27,53 27,96 27,78 27,78 27,92 466 11.832.476
24/1/2024 27,90 27,91 +0,72% 27,48 27,98 27,76 27,62 27,91 621 18.121.427
23/1/2024 27,66 27,71 0,00% 27,37 27,87 27,63 27,71 27,87 495 12.467.809
22/1/2024 27,38 27,71 +1,06% 27,35 27,82 27,64 27,43 27,71 607 13.771.491
19/1/2024 27,50 27,42 -0,29% 27,20 27,80 27,47 27,42 27,62 544 12.459.207
18/1/2024 27,71 27,50 -2,14% 26,98 27,71 27,26 27,30 27,50 674 23.191.375
17/1/2024 27,23 28,10 +3,04% 26,95 28,10 27,51 27,51 28,10 865 19.572.166
16/1/2024 27,72 27,27 -2,75% 27,03 27,97 27,35 27,27 27,33 902 26.040.010
15/1/2024 28,00 28,04 +0,43% 27,65 28,04 27,87 27,96 28,04 640 15.963.357
12/1/2024 27,30 27,92 +2,08% 27,05 27,95 27,72 27,77 27,92 720 23.197.373
11/1/2024 27,20 27,35 +0,55% 26,71 27,35 27,00 27,10 27,35 536 13.338.233
10/1/2024 26,89 27,20 +0,29% 26,89 27,34 27,16 26,93 27,20 688 13.738.239
9/1/2024 26,71 27,12 +1,31% 26,52 27,17 26,92 27,04 27,12 569 14.677.357
8/1/2024 27,11 26,77 -1,29% 26,74 27,46 27,11 26,77 26,78 986 36.209.410
5/1/2024 26,52 27,12 +1,84% 26,40 27,24 26,96 26,90 27,15 689 20.808.436
4/1/2024 26,77 26,63 +0,19% 25,72 26,77 26,22 26,40 26,63 707 22.713.523
3/1/2024 26,50 26,58 -0,23% 26,32 26,93 26,71 26,58 26,69 848 30.218.298
2/1/2024 26,50 26,64 +0,34% 26,08 26,64 26,44 26,51 26,64 889 26.140.527
28/12/2023 26,42 26,55 -0,04% 26,26 26,58 26,49 26,42 26,58 693 16.981.000
27/12/2023 26,49 26,56 +0,30% 26,07 26,56 26,32 26,42 26,56 582 17.812.235
26/12/2023 26,43 26,48 -0,04% 26,06 26,48 26,30 26,30 26,48 542 12.609.557
22/12/2023 26,35 26,49 +1,07% 26,05 26,49 26,33 26,10 26,49 640 13.075.749
21/12/2023 26,27 26,21 +1,71% 25,61 26,33 26,06 26,06 26,21 751 20.606.245
20/12/2023 26,00 25,77 -1,23% 25,77 26,27 25,98 25,77 25,97 757 27.069.608
19/12/2023 25,83 26,09 +0,42% 25,70 26,09 25,91 25,86 26,09 612 13.565.776
18/12/2023 25,42 25,98 +2,24% 25,40 25,98 25,68 25,69 25,98 501 13.775.066
15/12/2023 26,03 25,41 -1,89% 25,41 26,27 25,74 25,41 25,75 718 19.284.425
14/12/2023 25,72 25,90 +1,45% 25,72 26,18 25,98 25,90 26,05 654 18.040.624
13/12/2023 25,57 25,53 +0,16% 25,35 25,85 25,60 25,53 25,87 824 16.090.254
12/12/2023 25,90 25,49 -1,51% 25,33 26,01 25,56 25,44 25,49 635 17.084.763
11/12/2023 25,90 25,88 +0,04% 25,00 26,03 25,87 25,86 25,88 650 15.153.593
8/12/2023 25,50 25,87 +0,86% 25,43 25,93 25,70 25,66 25,87 649 16.505.044
7/12/2023 25,66 25,65 +0,87% 25,34 25,76 25,58 25,50 25,65 670 16.732.258
6/12/2023 24,92 25,43 +2,13% 24,90 25,70 25,50 25,41 25,68 562 28.712.735
5/12/2023 25,55 24,90 -2,35% 24,57 25,56 25,08 24,72 24,90 667 30.970.208
4/12/2023 25,58 25,50 -0,97% 25,21 25,58 25,37 25,39 25,55 997 28.889.947
1/12/2023 25,26 25,75 +1,98% 25,04 25,75 25,46 25,61 25,75 2.095 56.460.881
30/11/2023 24,72 25,25 +2,56% 24,70 25,25 25,04 25,22 25,25 587 20.673.421
29/11/2023 24,70 24,62 -0,81% 24,46 24,99 24,73 24,62 24,80 785 16.561.867
28/11/2023 24,45 24,82 +1,31% 24,26 25,04 24,75 24,82 25,02 860 23.186.556
27/11/2023 24,34 24,50 -0,12% 24,10 24,80 24,38 24,39 24,50 439 13.298.421
24/11/2023 24,50 24,53 +0,74% 24,15 24,53 24,30 24,23 24,53 375 12.887.436
23/11/2023 24,53 24,35 -0,77% 24,26 24,56 24,39 24,35 24,45 380 9.203.024
22/11/2023 24,78 24,54 -1,56% 24,21 24,87 24,49 24,43 24,54 1.210 25.588.874
21/11/2023 25,24 24,93 -1,31% 24,50 25,24 24,74 24,75 24,93 766 16.621.399
20/11/2023 24,62 25,26 +2,47% 24,41 25,26 24,94 25,15 25,26 1.473 29.621.081
17/11/2023 24,66 24,65 +0,49% 24,30 24,91 24,56 24,45 24,65 922 22.950.315
16/11/2023 24,65 24,53 -0,49% 24,38 24,90 24,67 24,53 24,86 1.855 37.591.166
14/11/2023 23,99 24,65 +3,14% 23,90 24,65 24,27 24,37 24,65 1.808 33.544.269
13/11/2023 23,42 23,90 +1,79% 23,40 23,90 23,67 23,71 23,90 927 25.734.716
10/11/2023 23,44 23,48 +0,26% 22,98 23,86 23,31 23,23 23,48 1.289 26.710.578
9/11/2023 23,77 23,42 +4,65% 23,09 24,44 23,75 23,21 23,42 2.323 68.101.543
8/11/2023 22,00 22,38 -0,09% 21,91 22,38 22,17 22,16 22,38 520 14.614.200
7/11/2023 21,82 22,40 +2,56% 21,82 22,56 22,26 22,04 22,40 2.296 36.902.769
6/11/2023 21,37 21,84 +2,10% 21,36 21,84 21,71 21,71 21,84 1.096 21.715.865
3/11/2023 21,31 21,39 +1,71% 21,30 21,78 21,53 21,35 21,39 667 29.705.222
1/11/2023 20,69 21,03 +3,75% 20,60 21,24 20,98 21,03 21,04 1.319 26.118.491
31/10/2023 20,18 20,27 +0,40% 20,18 20,67 20,44 20,27 20,37 800 23.603.468
30/10/2023 20,50 20,19 -1,17% 20,10 21,50 20,67 20,19 20,41 673 26.430.430
27/10/2023 20,79 20,43 -3,18% 20,30 21,13 20,69 20,43 20,60 570 15.366.216
26/10/2023 20,10 21,10 +5,50% 20,10 21,19 20,82 21,10 21,12 1.635 44.397.832
25/10/2023 19,84 20,00 +0,65% 19,84 20,31 20,17 20,00 20,15 762 20.933.143
24/10/2023 20,08 19,87 +1,17% 19,68 20,08 19,86 19,87 19,98 427 13.857.108
23/10/2023 19,92 19,64 -0,71% 19,62 19,92 19,76 19,64 19,80 799 22.349.769
20/10/2023 19,60 19,78 +0,61% 19,56 20,07 19,90 19,78 19,92 593 10.989.833
19/10/2023 19,80 19,66 -0,81% 19,64 20,03 19,81 19,66 19,84 443 12.291.564
18/10/2023 19,89 19,82 -0,75% 19,54 19,93 19,73 19,71 19,82 620 21.620.520
17/10/2023 20,21 19,97 -1,63% 19,70 20,28 19,89 19,70 19,97 712 16.490.838
16/10/2023 19,98 20,30 +2,84% 19,90 20,30 20,18 20,10 20,30 1.030 27.952.772
13/10/2023 19,86 19,74 -0,30% 19,63 19,98 19,80 19,74 19,90 641 23.812.297
11/10/2023 19,55 19,80 +1,59% 19,53 19,87 19,77 19,71 19,80 596 16.633.244
10/10/2023 18,94 19,49 +2,90% 18,94 19,52 19,34 19,40 19,49 551 17.753.441
9/10/2023 18,49 18,94 +3,33% 18,47 19,00 18,77 18,81 18,94 500 13.654.177
6/10/2023 18,27 18,33 +0,49% 17,85 18,53 18,25 18,33 18,39 384 12.115.889
5/10/2023 18,53 18,24 -2,09% 18,12 18,56 18,35 18,24 18,35 436 12.043.662
4/10/2023 18,30 18,63 +2,59% 18,13 18,63 18,44 18,54 18,63 443 13.583.769
3/10/2023 18,29 18,16 -0,77% 18,15 18,82 18,42 18,16 18,35 539 12.093.414
2/10/2023 18,78 18,30 -2,66% 18,30 18,80 18,49 18,30 18,50 588 9.804.970
29/9/2023 18,73 18,80 +0,53% 18,57 18,82 18,71 18,63 18,80 433 9.507.055
28/9/2023 18,29 18,70 +3,03% 18,13 18,70 18,47 18,52 18,70 337 8.349.770
27/9/2023 18,49 18,15 +0,78% 18,03 18,49 18,22 18,15 18,30 499 8.967.050
26/9/2023 18,68 18,01 -3,12% 18,01 18,68 18,25 18,01 18,15 461 8.643.468
25/9/2023 18,79 18,59 +0,54% 18,42 18,79 18,59 18,59 18,75 386 9.026.317
22/9/2023 18,79 18,49 -1,44% 18,47 19,10 18,62 18,49 18,76 414 10.366.268
21/9/2023 18,78 18,76 -0,48% 18,59 19,02 18,83 18,62 18,76 469 12.218.267
20/9/2023 18,71 18,85 +0,75% 18,71 19,23 19,02 18,85 19,20 481 9.659.086
19/9/2023 19,36 18,71 -2,81% 18,62 19,38 18,82 18,66 18,71 646 11.601.003
18/9/2023 19,07 19,25 +1,32% 19,07 19,46 19,25 19,13 19,29 715 15.374.355
15/9/2023 18,90 19,00 +0,74% 18,79 19,27 19,01 19,00 19,06 546 14.633.827
14/9/2023 18,33 18,86 +2,95% 18,33 18,90 18,69 18,73 18,86 567 13.008.051
13/9/2023 18,81 18,32 -3,78% 18,30 18,98 18,52 18,32 18,57 1.019 20.356.446
12/9/2023 18,98 19,04 +0,85% 18,90 19,18 19,06 19,04 19,18 504 15.667.615
11/9/2023 18,40 18,88 +2,94% 18,38 18,91 18,70 18,87 18,88 528 12.679.377
8/9/2023 18,32 18,34 +0,60% 18,22 18,59 18,41 18,31 18,34 435 8.846.050
6/9/2023 18,32 18,23 -1,41% 18,20 18,66 18,34 18,23 18,35 435 10.824.955
5/9/2023 18,48 18,49 0,00% 18,16 18,50 18,41 18,35 18,49 342 6.922.268
4/9/2023 18,58 18,49 +1,04% 18,19 18,63 18,36 18,39 18,49 404 9.245.220
1/9/2023 18,27 18,30 +0,22% 18,20 18,57 18,40 18,30 18,46 482 10.631.412
31/8/2023 18,94 18,26 -3,18% 18,11 18,94 18,38 18,12 18,29 647 15.557.387
30/8/2023 18,90 18,86 +0,48% 18,72 18,95 18,83 18,72 18,86 420 10.877.087
29/8/2023 18,70 18,77 +0,43% 18,58 18,86 18,73 18,76 18,77 455 8.525.306
28/8/2023 18,54 18,69 +0,43% 18,30 18,69 18,49 18,61 18,69 438 9.245.363
25/8/2023 18,63 18,61 0,00% 18,37 18,63 18,50 18,51 18,61 387 9.713.951
24/8/2023 18,56 18,61 +0,32% 18,28 18,64 18,50 18,43 18,61 397 9.157.261
23/8/2023 18,52 18,55 -0,91% 18,11 18,62 18,48 18,44 18,55 417 7.897.590
22/8/2023 18,32 18,72 +2,24% 18,17 18,72 18,42 18,53 18,72 435 10.869.205
21/8/2023 18,30 18,31 +0,55% 17,97 18,33 18,23 18,21 18,31 447 12.071.031
18/8/2023 18,26 18,21 -1,62% 18,10 18,51 18,26 18,21 18,34 583 11.273.460
17/8/2023 19,05 18,51 -1,28% 18,51 19,05 18,74 18,51 18,71 432 11.725.830
16/8/2023 18,74 18,75 -1,47% 18,61 19,12 18,85 18,71 18,75 629 13.957.984
15/8/2023 18,82 19,03 +2,42% 18,28 19,58 19,00 19,01 19,03 616 21.857.582
14/8/2023 18,43 18,58 -0,11% 18,41 18,86 18,65 18,50 18,58 499 13.045.435
11/8/2023 18,50 18,60 +0,76% 18,42 18,90 18,62 18,60 18,64 545 11.837.123
10/8/2023 19,17 18,46 -3,90% 17,89 19,17 18,42 18,46 18,51 1.347 38.433.903
9/8/2023 19,31 19,21 -0,57% 18,81 19,31 19,04 19,01 19,21 581 15.667.789
8/8/2023 19,21 19,32 -0,62% 18,84 19,49 19,29 19,22 19,32 576 14.718.729
7/8/2023 19,05 19,44 +1,51% 18,94 19,44 19,27 19,22 19,44 429 11.771.324
4/8/2023 19,04 19,15 -0,73% 18,91 19,55 19,27 18,94 19,15 560 15.314.740
3/8/2023 19,20 19,29 +0,84% 18,91 19,29 19,06 18,98 19,29 374 10.914.216
2/8/2023 19,06 19,13 +0,68% 18,76 19,14 18,95 18,89 19,13 611 12.648.208
1/8/2023 18,65 19,00 +0,26% 18,58 19,08 18,91 19,00 19,02 589 20.383.440
31/7/2023 18,90 18,95 +0,80% 18,81 19,05 18,92 18,84 18,95 461 10.766.046
28/7/2023 18,72 18,80 -2,19% 18,66 19,11 18,77 18,80 18,81 315 7.385.123
27/7/2023 18,97 19,22 +1,53% 18,62 19,22 18,93 18,75 19,22 429 12.387.034
26/7/2023 19,26 18,93 -1,61% 18,77 19,33 19,02 18,93 19,13 615 17.226.629
25/7/2023 19,50 19,24 +0,21% 19,16 19,92 19,37 19,24 19,38 561 15.612.835
24/7/2023 19,07 19,20 +0,89% 18,81 19,43 19,25 19,20 19,32 612 15.782.182
21/7/2023 18,85 19,03 +1,22% 18,83 19,26 19,06 19,03 19,08 745 12.666.169
20/7/2023 18,93 18,80 -0,69% 18,51 19,02 18,75 18,80 19,00 600 10.838.707
19/7/2023 19,37 18,93 -2,17% 18,57 19,39 18,86 18,81 18,93 792 16.982.267
18/7/2023 19,71 19,35 -2,76% 19,16 19,77 19,40 19,35 19,39 677 17.967.368
17/7/2023 19,75 19,90 +0,05% 19,53 19,92 19,73 19,68 19,90 648 17.826.370
14/7/2023 19,98 19,89 -0,30% 19,53 19,98 19,72 19,69 19,89 613 15.695.742
13/7/2023 19,32 19,95 +3,15% 19,32 19,95 19,79 19,81 19,95 661 18.054.886
12/7/2023 19,23 19,34 +0,42% 19,16 19,50 19,36 19,31 19,34 478 12.692.507
11/7/2023 19,41 19,26 -0,77% 18,72 19,41 19,07 19,20 19,26 758 19.215.396
10/7/2023 19,23 19,41 +0,31% 19,15 19,54 19,33 19,30 19,41 723 16.913.833
7/7/2023 18,58 19,35 +4,31% 18,52 19,38 19,14 19,17 19,35 741 19.634.517
6/7/2023 18,90 18,55 -1,75% 18,35 19,10 18,54 18,37 18,55 542 14.481.861
5/7/2023 18,56 18,88 +1,12% 18,56 19,02 18,87 18,87 18,88 466 15.956.920
4/7/2023 18,96 18,67 -2,20% 18,67 19,01 18,81 18,67 18,74 364 8.421.742
3/7/2023 19,16 19,09 +0,32% 18,85 19,17 19,02 18,87 19,09 548 15.907.941
30/6/2023 18,97 19,03 +1,49% 18,76 19,12 18,98 18,90 19,03 610 17.908.152
29/6/2023 17,77 18,75 +5,69% 17,77 19,00 18,73 18,75 18,84 1.017 26.628.352
28/6/2023 17,82 17,74 -0,06% 17,71 18,06 17,89 17,74 17,89 366 8.872.669
27/6/2023 18,21 17,75 -1,28% 17,57 18,21 17,81 17,65 17,75 447 10.212.096
26/6/2023 18,10 17,98 -0,50% 17,95 18,21 18,02 17,98 18,03 318 8.433.282
23/6/2023 18,11 18,07 -0,50% 17,78 18,20 17,99 18,07 18,14 415 10.838.767
22/6/2023 17,71 18,16 -1,89% 17,71 18,19 17,96 18,03 18,16 487 11.704.020
21/6/2023 18,18 18,51 +1,26% 18,10 18,51 18,30 18,24 18,51 674 12.949.130
20/6/2023 17,91 18,28 +1,90% 17,75 18,28 18,08 18,13 18,28 650 13.917.564
19/6/2023 17,64 17,94 +1,01% 17,55 17,94 17,80 17,85 17,95 391 8.728.167
16/6/2023 18,16 17,76 -1,17% 17,61 18,18 17,77 17,70 17,76 431 9.699.320
15/6/2023 17,98 17,97 +0,73% 17,82 18,07 17,94 17,83 17,97 386 11.745.814
14/6/2023 17,85 17,84 +0,85% 17,72 18,09 17,90 17,84 18,09 379 9.625.492
13/6/2023 18,00 17,69 -1,72% 17,69 18,00 17,82 17,69 17,82 465 10.737.239
12/6/2023 18,12 18,00 -1,37% 17,90 18,21 17,99 17,92 18,00 464 10.871.967
9/6/2023 17,95 18,25 +3,34% 17,72 18,25 18,06 17,90 18,25 638 16.142.693
7/6/2023 17,81 17,66 -1,83% 17,49 18,07 17,78 17,66 17,78 998 16.889.007
6/6/2023 17,92 17,99 -0,61% 17,74 18,21 17,94 17,87 17,99 642 14.074.372
5/6/2023 17,97 18,10 +0,28% 17,82 18,14 18,00 18,07 18,10 416 10.389.180
2/6/2023 17,90 18,05 +2,50% 17,77 18,33 18,06 17,88 18,05 702 20.655.348
1/6/2023 16,95 17,61 +4,08% 16,89 17,62 17,30 17,61 17,63 844 21.533.543
31/5/2023 16,97 16,92 -0,94% 16,76 17,00 16,87 16,91 17,00 508 11.652.206
30/5/2023 16,94 17,08 +1,61% 16,70 17,23 16,95 17,04 17,08 519 12.872.168
29/5/2023 16,92 16,81 +0,60% 16,74 17,00 16,86 16,81 16,98 360 10.415.537
26/5/2023 17,10 16,71 -1,94% 16,62 17,37 16,87 16,71 16,85 842 21.845.108
25/5/2023 17,51 17,04 -2,68% 17,04 18,00 17,46 17,04 17,13 665 17.368.581
24/5/2023 17,21 17,51 +1,98% 17,06 17,68 17,41 17,37 17,51 505 13.635.136
23/5/2023 17,55 17,17 -0,75% 17,17 17,55 17,38 17,17 17,29 470 12.285.852
22/5/2023 17,63 17,30 -1,98% 17,17 17,71 17,39 17,30 17,48 713 21.765.220
19/5/2023 17,70 17,65 0,00% 17,32 17,79 17,55 17,52 17,65 546 14.547.198
18/5/2023 17,21 17,65 +1,79% 17,19 17,74 17,59 17,56 17,65 640 17.232.688
17/5/2023 16,91 17,34 +1,64% 16,91 17,34 17,18 17,13 17,34 474 11.015.889
16/5/2023 16,73 17,06 +1,37% 16,73 17,25 17,05 16,86 17,06 621 14.271.796
15/5/2023 16,90 16,83 0,00% 16,81 17,09 16,96 16,83 17,05 471 11.166.343
12/5/2023 17,16 16,83 -2,83% 16,75 17,16 16,88 16,83 16,94 645 12.890.029
11/5/2023 16,50 17,32 +4,97% 16,47 17,50 17,07 17,11 17,32 824 21.643.286
10/5/2023 16,60 16,50 -1,26% 16,47 16,91 16,63 16,50 16,63 576 13.928.460
9/5/2023 16,85 16,71 +0,78% 16,67 17,13 16,79 16,69 16,71 683 16.879.139
8/5/2023 16,37 16,58 +0,79% 16,30 16,99 16,78 16,58 16,83 781 20.630.960
5/5/2023 16,18 16,45 +1,17% 15,94 16,48 16,30 16,32 16,45 740 18.913.263
4/5/2023 14,52 16,26 +12,14% 14,52 16,34 15,76 16,14 16,26 1.760 51.408.864
3/5/2023 14,24 14,50 +1,33% 14,17 14,59 14,42 14,50 14,51 519 12.430.618
2/5/2023 14,27 14,31 +0,07% 14,00 14,59 14,22 14,18 14,31 647 13.605.786
28/4/2023 14,19 14,30 +0,70% 14,12 14,57 14,41 14,30 14,54 445 8.418.915
27/4/2023 14,32 14,20 +0,71% 14,03 14,32 14,14 14,07 14,20 352 7.902.104
26/4/2023 14,52 14,10 -2,02% 14,08 14,54 14,24 14,10 14,24 423 9.436.911
25/4/2023 14,58 14,39 -2,04% 14,39 14,66 14,51 14,39 14,63 407 8.263.945
24/4/2023 14,35 14,69 +1,66% 14,32 14,70 14,50 14,61 14,69 1.021 9.215.288
20/4/2023 14,33 14,45 -0,89% 14,27 14,68 14,44 14,34 14,45 643 10.317.875
19/4/2023 14,46 14,58 +0,76% 14,44 14,72 14,56 14,46 14,58 462 9.676.381
18/4/2023 14,50 14,47 +0,84% 14,38 14,67 14,52 14,47 14,67 351 9.533.481
17/4/2023 14,79 14,35 -2,45% 14,23 14,81 14,45 14,35 14,56 750 18.080.571
14/4/2023 14,72 14,71 0,00% 14,50 14,90 14,72 14,71 14,75 471 11.062.585
13/4/2023 14,84 14,71 -2,19% 14,68 14,98 14,85 14,71 14,80 331 8.162.560
12/4/2023 14,71 15,04 +1,62% 14,57 15,05 14,82 14,95 15,04 605 17.334.151
11/4/2023 14,51 14,80 +2,71% 14,51 14,87 14,71 14,75 14,80 480 13.054.657
10/4/2023 14,64 14,41 +0,07% 14,39 14,66 14,50 14,41 14,49 427 8.505.286
6/4/2023 14,31 14,40 -0,62% 14,13 14,58 14,43 14,40 14,51 471 9.196.669
5/4/2023 14,30 14,49 +1,05% 13,92 14,49 14,25 14,05 14,49 545 13.837.930
4/4/2023 13,99 14,34 +3,61% 13,99 14,35 14,19 14,16 14,34 679 17.043.857
3/4/2023 14,02 13,84 -0,22% 13,70 14,05 13,88 13,84 13,98 554 14.873.636
31/3/2023 13,74 13,87 +1,17% 13,63 14,03 13,86 13,87 13,97 545 12.817.980
30/3/2023 13,68 13,71 +1,78% 13,37 13,92 13,62 13,68 13,71 420 11.452.878
29/3/2023 13,48 13,47 -0,52% 13,35 13,71 13,53 13,47 13,70 372 8.703.192
28/3/2023 13,53 13,54 +2,42% 12,68 13,54 13,20 13,37 13,54 554 10.952.842
27/3/2023 13,16 13,22 +0,30% 13,08 13,42 13,24 13,22 13,31 339 7.180.197
24/3/2023 13,16 13,18 -0,60% 13,05 13,30 13,16 13,05 13,32 315 7.842.369
23/3/2023 13,59 13,26 -2,50% 13,11 13,87 13,43 13,13 13,27 393 8.410.696
22/3/2023 13,62 13,60 +0,52% 13,35 14,04 13,75 13,40 13,60 457 11.641.320
21/3/2023 13,28 13,53 +2,27% 13,19 13,82 13,58 13,53 13,70 481 11.940.151
20/3/2023 13,38 13,23 -0,75% 13,18 13,45 13,28 13,18 13,23 481 12.645.376
17/3/2023 13,37 13,33 -0,30% 12,99 13,44 13,25 13,33 13,43 350 7.953.617
16/3/2023 13,12 13,37 +1,21% 13,02 13,46 13,27 13,37 13,44 397 8.704.892
15/3/2023 13,02 13,21 +1,15% 12,79 13,23 13,03 13,10 13,21 512 10.769.861
14/3/2023 13,39 13,06 -1,66% 13,06 13,52 13,27 13,05 13,25 402 8.981.317
13/3/2023 13,50 13,28 -1,56% 13,14 13,53 13,29 13,18 13,28 478 10.393.264
10/3/2023 13,75 13,49 -0,81% 13,32 13,75 13,48 13,40 13,49 551 11.102.009
9/3/2023 13,77 13,60 -1,45% 13,60 14,02 13,80 13,59 13,60 517 12.125.450
8/3/2023 13,18 13,80 +3,76% 13,03 13,80 13,61 13,72 13,80 517 12.753.386
7/3/2023 13,47 13,30 -0,15% 13,04 13,47 13,20 13,19 13,30 479 10.375.767
6/3/2023 13,00 13,32 +3,50% 12,67 13,50 13,08 13,32 13,49 690 18.369.194
3/3/2023 12,95 12,87 +0,39% 12,83 13,12 12,99 12,87 13,10 347 6.510.992
2/3/2023 12,89 12,82 -0,39% 12,82 13,14 12,96 12,82 12,90 370 9.107.623
1/3/2023 13,20 12,87 -2,13% 12,79 13,35 12,96 12,87 13,11 512 10.400.896
28/2/2023 13,41 13,15 -1,50% 13,15 13,60 13,32 13,15 13,44 448 10.914.501
27/2/2023 13,55 13,35 -1,26% 13,12 13,67 13,36 13,35 13,49 609 11.146.253
24/2/2023 13,49 13,52 -1,39% 13,40 13,85 13,61 13,52 13,60 626 12.275.768
23/2/2023 13,40 13,71 +2,39% 13,38 13,84 13,64 13,71 13,77 891 15.020.061
22/2/2023 13,21 13,39 +2,37% 12,85 13,39 13,19 13,20 13,39 614 11.221.566
17/2/2023 12,85 13,08 -0,30% 12,85 13,38 13,16 13,08 13,12 731 14.265.750
16/2/2023 13,22 13,12 -0,46% 12,46 13,22 12,76 12,97 13,12 1.451 27.184.884
15/2/2023 12,68 13,18 +4,19% 12,56 13,39 13,10 13,04 13,18 599 14.015.403
14/2/2023 13,16 12,65 -4,17% 12,61 13,16 12,79 12,65 12,79 509 7.964.446
13/2/2023 12,98 13,20 +2,48% 12,88 13,25 13,10 13,05 13,20 340 7.698.470
10/2/2023 12,95 12,88 -0,23% 12,71 13,17 13,01 12,88 13,13 409 8.181.617
9/2/2023 13,11 12,91 -1,38% 12,73 13,33 13,00 12,77 12,91 457 7.597.866
8/2/2023 12,60 13,09 +3,97% 12,59 13,26 12,98 13,09 13,25 556 12.162.274
7/2/2023 12,86 12,59 -2,48% 12,46 12,94 12,67 12,59 12,73 434 6.694.647
6/2/2023 12,44 12,91 +3,95% 12,33 12,91 12,69 12,70 12,91 556 11.200.277
3/2/2023 12,84 12,42 -3,20% 12,19 12,87 12,41 12,37 12,42 825 14.867.734
2/2/2023 13,07 12,83 -1,69% 12,67 13,23 12,91 12,67 12,83 625 13.156.946
1/2/2023 13,19 13,05 -0,38% 12,86 13,24 13,01 12,90 13,05 516 9.430.332
31/1/2023 12,95 13,10 +2,50% 12,95 13,28 13,11 13,10 13,24 470 8.228.564
30/1/2023 13,19 12,78 -3,84% 12,78 13,19 12,91 12,78 12,95 559 8.913.747
27/1/2023 13,21 13,29 +0,76% 12,86 13,29 13,06 13,01 13,29 397 8.445.382
26/1/2023 13,27 13,19 +0,76% 12,90 13,34 13,17 13,07 13,19 316 6.160.524
25/1/2023 12,91 13,09 +1,39% 12,80 13,29 13,08 13,09 13,21 466 10.138.521
24/1/2023 12,57 12,91 +3,53% 12,47 13,08 12,85 12,91 13,08 501 11.223.945
23/1/2023 12,71 12,47 -1,89% 12,47 12,79 12,58 12,47 12,58 467 8.829.280

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.