O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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: 3 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.

UGPA3F - ULTRAPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 21,04 20,73 -1,47% 20,69 21,25 20,97 20,73 20,81 893 17.697.665
5/9/2025 20,00 21,04 +5,78% 19,90 21,13 20,85 21,04 21,09 1.283 42.119.402
4/9/2025 19,82 19,89 +1,43% 19,43 19,98 19,70 19,62 19,89 484 12.070.000
3/9/2025 19,76 19,61 -0,20% 19,61 19,96 19,76 19,61 19,63 538 14.957.263
2/9/2025 19,70 19,65 -1,50% 19,40 19,85 19,61 19,65 19,85 594 16.031.415
1/9/2025 19,53 19,95 +0,86% 19,40 19,95 19,58 19,73 19,95 682 16.858.571
29/8/2025 20,00 19,78 -1,10% 19,62 20,34 19,88 19,72 19,78 1.117 25.556.183
28/8/2025 18,51 20,00 +7,41% 18,51 20,07 19,74 20,00 20,02 1.600 50.312.097
27/8/2025 18,20 18,62 +2,65% 18,01 18,62 18,40 18,46 18,62 585 18.746.720
26/8/2025 18,05 18,14 +1,06% 17,75 18,14 18,02 18,10 18,14 568 13.273.100
25/8/2025 18,00 17,95 -0,22% 17,84 18,18 17,99 17,86 17,95 513 15.594.471
22/8/2025 17,65 17,99 +1,41% 17,55 18,05 17,88 17,85 17,99 680 16.662.485
21/8/2025 18,01 17,74 -0,50% 17,60 18,07 17,78 17,74 17,96 743 15.366.823
20/8/2025 17,12 17,83 +2,77% 17,12 18,06 17,83 17,83 17,99 1.420 30.668.132
19/8/2025 17,78 17,35 -3,18% 17,01 17,78 17,25 17,12 17,35 711 19.441.366
18/8/2025 17,60 17,92 +0,79% 17,40 17,92 17,77 17,84 17,92 639 16.071.622
15/8/2025 17,62 17,78 +1,31% 17,28 17,79 17,59 17,55 17,78 480 12.247.232
14/8/2025 17,03 17,55 +2,93% 17,03 17,87 17,66 17,52 17,55 1.274 35.401.548
13/8/2025 17,11 17,05 -0,23% 16,76 17,15 16,97 16,96 17,05 340 11.815.479
12/8/2025 16,53 17,09 +5,56% 16,41 17,32 17,02 17,09 17,30 653 20.186.692
11/8/2025 16,48 16,19 -1,22% 16,19 16,66 16,37 16,19 16,45 598 13.037.798
8/8/2025 17,36 16,39 -5,70% 16,31 17,36 16,77 16,39 16,59 990 26.995.795
7/8/2025 17,13 17,38 +2,66% 17,05 17,56 17,30 17,38 17,57 1.653 71.518.322
6/8/2025 16,71 16,93 +1,32% 16,70 17,09 16,93 16,87 16,99 6.219 68.558.567
5/8/2025 16,79 16,71 -0,48% 16,57 16,99 16,82 16,71 16,82 462 12.982.082
4/8/2025 16,92 16,79 -0,47% 16,60 17,24 16,76 16,66 16,79 707 23.155.845
1/8/2025 17,49 16,87 -1,06% 16,87 17,49 17,18 16,87 17,14 785 25.916.883
31/7/2025 16,93 17,05 -0,12% 16,85 17,25 17,01 17,05 17,10 413 13.006.276
30/7/2025 17,13 17,07 +0,06% 16,73 17,43 17,07 17,07 17,08 584 11.928.006
29/7/2025 16,90 17,06 +1,19% 16,87 17,29 17,08 17,06 17,15 430 9.930.382
28/7/2025 16,60 16,86 +1,57% 16,60 17,21 16,98 16,86 16,96 774 16.043.762
25/7/2025 16,29 16,60 +2,91% 16,10 16,75 16,48 16,46 16,60 670 15.656.623
24/7/2025 16,21 16,13 -0,49% 15,81 16,28 16,08 16,13 16,30 464 8.985.339
23/7/2025 15,70 16,21 +3,25% 15,59 16,34 16,13 16,21 16,26 632 11.675.771
22/7/2025 15,98 15,70 -0,19% 15,70 16,08 15,88 15,70 15,73 655 12.720.517
21/7/2025 15,98 15,73 -0,69% 15,64 16,01 15,81 15,73 15,78 498 12.521.625
18/7/2025 16,16 15,84 -2,22% 15,59 16,16 15,78 15,74 15,84 803 18.020.556
17/7/2025 16,60 16,20 -2,06% 16,08 16,60 16,24 16,10 16,20 520 11.988.896
16/7/2025 16,67 16,54 -1,66% 16,16 16,80 16,42 16,45 16,54 431 10.909.346
15/7/2025 16,92 16,82 +0,54% 16,38 17,10 16,60 16,60 16,82 740 14.549.832
14/7/2025 16,92 16,73 -2,39% 16,60 17,14 16,74 16,71 16,73 547 19.323.727
11/7/2025 17,55 17,14 -2,34% 17,08 17,59 17,25 17,12 17,14 379 14.965.646
10/7/2025 17,60 17,55 -1,07% 17,18 17,64 17,38 17,55 17,70 420 13.057.342
9/7/2025 17,68 17,74 +0,34% 17,52 17,86 17,67 17,56 17,74 319 14.448.761
8/7/2025 18,07 17,68 -1,72% 17,62 18,15 17,74 17,68 17,90 411 14.153.271
7/7/2025 18,17 17,99 -0,55% 17,54 18,17 17,76 17,90 17,99 627 16.957.962
4/7/2025 18,00 18,09 +1,97% 17,69 18,12 18,03 18,07 18,09 651 11.695.106
3/7/2025 17,71 17,74 +1,66% 17,55 18,16 17,93 17,74 17,89 710 21.851.920
2/7/2025 17,97 17,45 -2,89% 17,45 17,97 17,60 17,45 17,74 813 20.897.280
1/7/2025 17,29 17,97 +2,98% 17,22 17,97 17,75 17,78 17,97 628 21.526.957
30/6/2025 17,08 17,45 +2,71% 16,87 17,70 17,53 17,45 17,56 819 21.824.932
27/6/2025 16,81 16,99 +1,07% 16,52 17,13 16,94 16,89 16,99 644 22.041.338
26/6/2025 17,17 16,81 -1,12% 16,68 17,17 16,86 16,81 16,93 672 20.337.423
25/6/2025 17,33 17,00 -2,58% 16,93 17,36 17,12 17,00 17,20 381 11.099.556
24/6/2025 17,00 17,45 +2,65% 16,96 17,45 17,30 17,24 17,45 314 10.412.957
23/6/2025 17,35 17,00 -2,07% 16,82 17,35 17,03 16,89 17,00 690 13.933.947
20/6/2025 17,30 17,36 +0,58% 17,03 17,36 17,20 17,03 17,36 552 14.085.065
18/6/2025 17,20 17,26 +0,94% 17,13 17,48 17,30 17,21 17,26 448 12.008.010
17/6/2025 17,29 17,10 -0,87% 17,05 17,32 17,19 17,10 17,29 564 11.502.867
16/6/2025 17,32 17,25 +1,41% 17,02 17,32 17,22 17,12 17,25 392 9.743.284
13/6/2025 17,26 17,01 -1,05% 16,93 17,28 17,13 17,01 17,07 1.046 14.240.799
12/6/2025 16,90 17,19 +1,72% 16,74 17,21 17,08 17,19 17,20 449 11.030.151
11/6/2025 16,50 16,90 +1,50% 16,41 17,15 16,89 16,90 17,00 573 14.817.960
10/6/2025 16,49 16,65 +1,90% 16,49 16,92 16,68 16,53 16,65 563 12.680.394
9/6/2025 16,25 16,34 +1,11% 15,94 16,52 16,25 16,34 16,48 607 13.366.658
6/6/2025 16,18 16,16 +0,94% 16,04 16,28 16,13 16,05 16,20 410 8.966.511
5/6/2025 16,37 16,01 -2,20% 16,00 16,37 16,12 16,01 16,22 635 12.199.694
4/6/2025 16,68 16,37 -1,44% 16,19 16,86 16,51 16,35 16,37 497 13.634.266
3/6/2025 16,11 16,61 +2,66% 15,97 16,61 16,42 16,56 16,61 669 12.881.247
2/6/2025 16,29 16,18 -0,68% 15,98 16,62 16,17 15,98 16,18 732 13.322.912
30/5/2025 16,85 16,29 -3,32% 16,19 16,85 16,31 16,22 16,31 977 19.966.337
29/5/2025 16,50 16,85 +0,42% 16,49 16,87 16,71 16,75 16,85 578 8.830.105
28/5/2025 16,90 16,78 -1,53% 16,55 16,90 16,71 16,73 16,78 482 9.501.603
27/5/2025 16,81 17,04 +1,37% 16,81 17,38 17,07 16,94 17,04 405 10.904.358
26/5/2025 16,43 16,81 +2,31% 16,43 16,81 16,70 16,66 16,81 454 7.273.700
23/5/2025 16,50 16,43 -1,20% 16,17 16,77 16,45 16,43 16,63 887 10.238.810
22/5/2025 16,57 16,63 +0,42% 16,57 17,00 16,75 16,60 16,63 2.475 15.920.256
21/5/2025 17,58 16,56 -5,80% 16,56 17,58 16,85 16,56 16,60 1.139 19.820.310
20/5/2025 17,63 17,58 -0,90% 17,39 17,75 17,57 17,58 17,75 333 10.149.640
19/5/2025 17,25 17,74 +0,74% 17,25 17,86 17,64 17,65 17,74 515 12.766.507
16/5/2025 17,36 17,61 +2,50% 16,94 17,61 17,31 17,34 17,61 296 8.923.967
15/5/2025 16,93 17,18 -0,46% 16,93 17,53 17,29 17,18 17,45 513 10.153.759
14/5/2025 17,04 17,26 -0,17% 17,01 17,49 17,22 17,14 17,26 521 12.948.501
13/5/2025 16,25 17,29 +6,93% 16,12 17,49 17,07 17,14 17,29 703 24.084.312
12/5/2025 16,38 16,17 -1,28% 16,05 16,49 16,26 16,17 16,24 645 11.758.251
9/5/2025 16,44 16,38 +0,49% 16,05 16,44 16,24 16,22 16,38 822 14.129.577
8/5/2025 16,83 16,30 -3,49% 16,12 17,30 16,47 16,17 16,30 1.337 26.439.477
7/5/2025 17,83 16,89 -3,21% 16,80 17,83 17,04 16,87 16,89 707 19.812.589
6/5/2025 17,40 17,45 +0,75% 17,27 17,71 17,53 17,45 17,63 435 10.276.435
5/5/2025 17,83 17,32 -2,86% 17,03 17,95 17,27 17,15 17,32 660 14.130.254
2/5/2025 17,93 17,83 +0,62% 17,58 17,93 17,76 17,75 17,83 345 10.102.893
29/4/2025 18,12 17,72 -1,28% 17,72 18,14 17,93 17,72 17,95 576 11.087.912
28/4/2025 18,00 17,95 -0,83% 17,89 18,32 18,03 17,95 18,00 480 8.943.793
25/4/2025 17,97 18,10 +1,40% 17,50 18,15 17,95 18,00 18,10 441 9.491.592
24/4/2025 17,45 17,85 +2,35% 17,31 17,95 17,75 17,79 17,85 807 15.844.342
23/4/2025 17,16 17,44 +1,75% 16,95 17,51 17,38 17,30 17,44 570 13.159.059
22/4/2025 17,28 17,14 -0,81% 16,67 17,33 16,90 17,02 17,14 867 16.069.721
17/4/2025 16,70 17,28 +2,01% 16,55 17,28 17,00 17,28 17,29 546 16.626.117
16/4/2025 16,78 16,94 +2,48% 16,57 16,94 16,81 16,70 16,94 347 10.211.180
15/4/2025 16,91 16,53 -2,02% 16,53 16,92 16,68 16,53 16,70 364 11.371.830
14/4/2025 16,88 16,87 -1,17% 16,56 17,12 16,77 16,73 16,87 439 9.705.126
11/4/2025 16,90 17,07 +3,27% 16,61 17,07 16,85 16,94 17,07 285 8.520.661
10/4/2025 17,01 16,53 -2,88% 16,42 17,01 16,65 16,53 16,64 558 13.048.610
9/4/2025 16,45 17,02 +6,38% 16,28 17,16 16,48 16,78 17,02 2.419 41.356.240
8/4/2025 16,80 16,00 -3,79% 16,00 17,09 16,42 16,00 16,44 2.024 37.081.997
7/4/2025 17,00 16,63 -1,71% 16,38 17,35 16,85 16,63 16,78 1.147 24.747.416
4/4/2025 17,76 16,92 -4,73% 16,80 17,76 17,05 16,92 17,03 589 13.161.955
3/4/2025 17,34 17,76 +2,07% 17,02 17,90 17,64 17,63 17,76 973 19.367.112
2/4/2025 17,38 17,40 +0,99% 17,30 17,60 17,42 17,40 17,60 370 11.051.855
1/4/2025 17,25 17,23 -0,63% 17,00 17,61 17,34 17,23 17,33 957 21.002.333
31/3/2025 17,52 17,34 -2,53% 17,21 18,54 17,51 17,32 17,34 3.528 58.056.842
28/3/2025 17,80 17,79 +1,72% 17,21 17,80 17,59 17,68 17,79 450 9.726.015
27/3/2025 17,57 17,49 -2,24% 17,49 17,96 17,72 17,49 17,70 479 10.020.152
26/3/2025 18,05 17,89 +1,47% 17,72 18,05 17,84 17,80 17,89 992 19.581.953
25/3/2025 17,27 17,63 -0,28% 17,27 18,11 17,78 17,63 17,88 763 14.622.666
24/3/2025 17,65 17,68 -0,23% 17,38 17,96 17,52 17,45 17,68 1.142 20.825.086
21/3/2025 17,70 17,72 +0,11% 17,69 17,93 17,79 17,72 17,76 777 17.743.577
20/3/2025 17,36 17,70 +1,14% 17,35 17,90 17,69 17,70 17,79 619 15.901.408
19/3/2025 17,23 17,50 +1,69% 17,23 17,62 17,40 17,36 17,50 1.689 25.960.600
18/3/2025 17,58 17,21 -1,26% 17,20 17,58 17,31 17,20 17,32 1.919 30.931.867
17/3/2025 17,20 17,43 +1,40% 17,05 17,62 17,44 17,43 17,59 660 16.861.001
14/3/2025 16,33 17,19 +6,51% 16,20 17,19 16,93 17,01 17,19 888 17.040.569
13/3/2025 15,54 16,14 +2,22% 15,50 16,30 16,09 16,14 16,15 723 10.928.472
12/3/2025 15,37 15,79 +2,73% 15,37 15,80 15,62 15,79 15,80 434 10.726.862
11/3/2025 15,80 15,37 -2,97% 15,35 15,87 15,47 15,37 15,38 922 14.164.958
10/3/2025 15,75 15,84 -0,44% 15,54 16,19 15,76 15,68 15,84 576 12.754.917
7/3/2025 15,60 15,91 -0,75% 15,26 16,15 15,80 15,78 15,91 808 14.226.224
6/3/2025 16,08 16,03 -0,06% 15,75 16,21 15,94 15,90 16,03 1.126 18.676.015
5/3/2025 16,71 16,04 -3,84% 16,04 17,03 16,28 16,04 16,19 706 17.329.190
28/2/2025 17,07 16,68 -1,42% 16,57 17,08 16,79 16,68 16,89 3.535 25.125.569
27/2/2025 16,50 16,92 +1,87% 16,50 17,25 16,97 16,92 17,09 910 16.377.848
26/2/2025 16,61 16,61 +0,24% 16,25 16,81 16,50 16,36 16,61 502 9.450.772
25/2/2025 16,28 16,57 +0,67% 16,25 16,87 16,63 16,56 16,67 408 9.291.372
24/2/2025 16,56 16,46 -0,60% 16,23 16,70 16,44 16,20 16,46 797 14.742.016
21/2/2025 16,40 16,56 +1,28% 16,29 16,57 16,45 16,33 16,56 721 21.850.180
20/2/2025 16,98 16,35 -1,98% 16,35 16,99 16,57 16,35 16,45 531 9.637.626
19/2/2025 17,31 16,68 -3,64% 16,68 17,31 16,90 16,68 16,88 596 11.627.135
18/2/2025 17,52 17,31 -0,17% 17,04 17,62 17,24 17,22 17,31 489 14.272.118
17/2/2025 17,29 17,34 +0,52% 16,75 17,70 17,47 17,34 17,36 533 13.034.954
14/2/2025 16,56 17,25 +5,50% 16,56 17,37 17,11 17,25 17,39 826 16.965.649
13/2/2025 16,32 16,35 +0,99% 16,32 16,71 16,52 16,35 16,55 419 12.134.778
12/2/2025 16,51 16,19 -1,94% 16,11 16,63 16,32 16,19 16,33 493 13.937.603
11/2/2025 16,84 16,51 -0,42% 16,51 17,11 16,85 16,50 16,51 383 9.769.095
10/2/2025 16,01 16,58 +3,17% 16,01 16,78 16,58 16,58 16,61 442 11.432.116
7/2/2025 16,39 16,07 -2,55% 16,00 16,39 16,14 16,07 16,18 338 9.380.191
6/2/2025 16,04 16,49 +3,00% 15,95 16,49 16,25 16,22 16,49 449 10.983.480
5/2/2025 16,78 16,01 -4,36% 16,01 16,78 16,19 16,01 16,17 496 11.124.787
4/2/2025 16,89 16,74 -0,59% 16,22 16,89 16,45 16,42 16,74 550 10.417.681
3/2/2025 16,54 16,84 +2,06% 16,25 16,84 16,65 16,60 16,84 662 14.748.987
31/1/2025 17,07 16,50 -2,94% 16,50 17,27 16,84 16,50 16,72 476 15.736.357
30/1/2025 16,64 17,00 +2,29% 16,59 17,18 16,96 17,00 17,18 471 11.981.617
29/1/2025 16,28 16,62 +2,09% 16,28 16,73 16,58 16,40 16,62 603 11.668.095
28/1/2025 16,85 16,28 -1,75% 16,28 16,96 16,54 16,28 16,48 517 12.764.608
27/1/2025 16,15 16,57 +3,43% 15,92 16,81 16,59 16,57 16,80 581 13.364.614
24/1/2025 16,16 16,02 -1,66% 16,00 16,29 16,07 16,02 16,20 1.697 19.024.792
23/1/2025 16,44 16,29 -0,43% 16,12 16,65 16,32 16,15 16,29 299 8.981.112
22/1/2025 16,30 16,36 +0,74% 16,14 16,60 16,40 16,36 16,59 495 13.035.939
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
20/1/2023 12,91 12,71 -1,78% 12,48 12,94 12,62 12,57 12,71 424 7.757.436
19/1/2023 12,89 12,94 -0,54% 12,60 13,00 12,82 12,77 12,98 461 7.294.694
18/1/2023 12,93 13,01 +1,40% 12,79 13,16 12,99 12,80 13,01 448 6.702.730
17/1/2023 12,34 12,83 +4,65% 12,34 12,94 12,65 12,83 12,94 434 6.910.415
16/1/2023 12,77 12,26 -4,37% 12,16 12,77 12,30 12,26 12,45 505 8.088.758
13/1/2023 13,09 12,82 -2,88% 12,59 13,12 12,77 12,63 12,82 563 12.171.606
12/1/2023 13,14 13,20 0,00% 13,00 13,49 13,23 13,00 13,20 459 9.309.759
11/1/2023 12,79 13,20 +3,69% 12,61 13,20 12,92 12,97 13,20 476 9.168.472
10/1/2023 12,30 12,73 +2,58% 12,13 12,78 12,49 12,69 12,73 487 7.287.996
9/1/2023 12,34 12,41 +0,08% 12,15 12,41 12,28 12,23 12,41 335 6.119.543
6/1/2023 12,15 12,40 +2,65% 12,15 12,46 12,32 12,25 12,40 339 6.548.597
5/1/2023 12,49 12,08 +0,75% 11,79 12,52 12,07 12,08 12,22 436 8.413.758
4/1/2023 11,83 11,99 -1,64% 11,64 12,29 12,06 11,99 12,10 483 13.168.939
3/1/2023 12,09 12,19 +2,27% 11,70 12,20 11,97 11,72 12,19 516 11.403.567
2/1/2023 12,70 11,92 -5,02% 11,85 12,72 12,00 11,92 12,15 698 10.883.560
29/12/2022 12,78 12,55 -1,95% 12,55 12,94 12,75 12,55 12,57 336 8.330.156
28/12/2022 12,33 12,80 +2,89% 12,20 12,87 12,65 12,64 12,80 345 8.572.035
27/12/2022 12,36 12,44 +1,14% 12,12 12,50 12,26 12,20 12,44 279 6.503.799
26/12/2022 12,82 12,30 -4,65% 12,30 12,82 12,40 12,30 12,42 511 6.170.811
23/12/2022 12,52 12,90 +1,98% 12,52 12,95 12,82 12,72 12,90 264 5.721.895
22/12/2022 12,84 12,65 +2,43% 12,42 12,84 12,59 12,53 12,65 315 9.873.450
21/12/2022 12,52 12,35 -2,53% 12,32 12,97 12,45 12,34 12,54 368 8.151.042
20/12/2022 12,15 12,67 +3,94% 11,97 12,77 12,46 12,65 12,67 413 8.697.321
19/12/2022 11,79 12,19 -0,41% 11,78 12,19 12,00 11,97 12,19 363 8.091.489
16/12/2022 11,95 12,24 +2,51% 11,66 12,24 11,85 11,88 12,24 599 10.500.303
15/12/2022 12,38 11,94 -5,09% 11,79 12,38 11,94 11,94 12,10 1.098 33.644.947
14/12/2022 12,16 12,58 +4,31% 12,02 12,58 12,29 12,33 12,58 379 11.090.393
13/12/2022 12,58 12,06 -2,74% 12,06 12,58 12,37 12,06 12,29 608 22.133.947
12/12/2022 12,65 12,40 -1,43% 12,10 12,69 12,29 12,40 12,48 506 10.308.882
9/12/2022 12,87 12,58 -1,56% 12,58 12,97 12,73 12,58 12,79 299 6.924.665
8/12/2022 13,21 12,78 -4,05% 12,78 13,37 13,00 12,78 12,94 462 9.552.159
7/12/2022 13,47 13,32 -1,41% 13,26 13,70 13,47 13,32 13,40 329 7.565.856
6/12/2022 13,78 13,51 -0,73% 13,29 13,80 13,49 13,29 13,51 348 7.746.327
5/12/2022 14,01 13,61 -5,49% 13,50 14,01 13,62 13,51 13,61 379 8.218.422
2/12/2022 13,95 14,40 +3,23% 13,84 14,50 14,22 13,95 14,40 402 9.068.763
1/12/2022 14,00 13,95 +0,79% 13,84 14,29 14,06 13,95 14,13 327 7.743.534
30/11/2022 13,65 13,84 +0,95% 13,53 14,04 13,83 13,80 13,84 368 10.440.598
29/11/2022 13,41 13,71 +2,08% 13,33 14,07 13,82 13,71 13,92 296 7.375.867
28/11/2022 13,65 13,43 +2,36% 13,18 13,65 13,36 13,25 13,43 234 5.333.573
25/11/2022 13,98 13,12 -6,95% 13,08 13,99 13,44 13,08 13,27 340 8.096.366
24/11/2022 13,49 14,10 +5,54% 13,31 14,14 13,86 14,06 14,10 333 5.919.555
23/11/2022 13,55 13,36 -1,76% 13,07 13,60 13,28 13,21 13,36 372 9.382.831
22/11/2022 13,22 13,60 +3,66% 13,20 13,60 13,42 13,59 13,60 386 10.901.030
21/11/2022 13,56 13,12 -1,28% 12,73 13,56 13,14 13,12 13,33 326 8.397.494
18/11/2022 13,37 13,29 -0,08% 13,07 13,70 13,25 13,06 13,29 268 6.747.969
17/11/2022 12,77 13,30 +2,39% 12,49 13,30 12,80 12,92 13,30 391 9.501.619
16/11/2022 13,71 12,99 -6,48% 12,83 13,75 13,18 12,85 12,99 512 11.105.615
14/11/2022 14,00 13,89 -1,98% 13,70 14,31 13,88 13,82 13,89 470 11.267.188
11/11/2022 13,45 14,17 +5,35% 13,08 14,42 13,99 13,95 14,17 681 18.390.593
10/11/2022 13,54 13,45 -0,37% 13,06 14,28 13,57 13,02 13,45 850 19.044.476
9/11/2022 13,51 13,50 -1,24% 13,50 13,82 13,62 13,50 13,72 376 9.597.321
8/11/2022 13,57 13,67 +1,41% 13,34 13,75 13,57 13,48 13,67 433 14.155.039
7/11/2022 14,28 13,48 -6,65% 13,48 14,48 13,90 13,48 13,80 399 8.076.188
4/11/2022 14,26 14,44 +0,84% 14,01 14,56 14,36 14,22 14,44 518 10.281.518
3/11/2022 13,99 14,32 +2,36% 13,68 14,33 14,09 13,96 14,32 581 12.746.975
1/11/2022 13,45 13,99 +4,87% 13,41 14,26 13,89 13,99 14,15 797 15.002.527
31/10/2022 12,89 13,34 +3,49% 12,65 13,50 13,16 13,34 13,46 440 9.327.892
28/10/2022 12,82 12,89 -1,38% 12,82 13,19 13,01 12,89 13,10 341 8.114.477
27/10/2022 12,31 13,07 +6,17% 12,27 13,07 12,75 12,94 13,07 348 8.866.322
26/10/2022 12,59 12,31 -1,91% 12,20 12,59 12,38 12,20 12,31 448 9.091.976
25/10/2022 13,20 12,55 -3,83% 12,55 13,40 12,86 12,55 12,83 525 7.877.568
24/10/2022 13,58 13,05 -4,33% 13,05 13,66 13,31 13,05 13,34 384 7.487.520
21/10/2022 13,19 13,64 +4,12% 13,15 13,68 13,45 13,62 13,64 436 8.946.503
20/10/2022 13,19 13,10 -0,98% 13,08 13,57 13,32 13,10 13,21 606 12.259.872
19/10/2022 13,18 13,23 +0,68% 13,00 13,28 13,18 13,11 13,23 387 8.198.860
18/10/2022 12,70 13,14 +5,63% 12,44 13,14 12,94 13,02 13,14 558 10.745.646
17/10/2022 12,28 12,44 +1,72% 12,14 12,77 12,55 12,44 12,57 476 8.771.320
14/10/2022 12,23 12,23 +0,41% 12,05 12,39 12,16 12,10 12,23 377 7.211.979
13/10/2022 12,45 12,18 -1,46% 11,97 12,45 12,16 12,18 12,28 560 9.177.364
11/10/2022 12,35 12,36 0,00% 12,35 12,66 12,47 12,36 12,54 321 7.029.829
10/10/2022 12,46 12,36 +0,08% 12,29 12,50 12,38 12,36 12,48 285 5.602.261
7/10/2022 12,56 12,35 -2,53% 12,30 12,62 12,41 12,35 12,46 349 6.573.602
6/10/2022 12,51 12,67 +2,18% 12,45 12,67 12,56 12,54 12,67 319 6.823.604
5/10/2022 12,56 12,40 -0,88% 12,20 12,69 12,44 12,40 12,49 355 7.088.743
4/10/2022 12,67 12,51 -1,42% 12,49 13,09 12,78 12,51 12,60 450 9.782.287
3/10/2022 12,33 12,69 +9,02% 12,00 12,74 12,53 12,68 12,69 692 20.917.960
30/9/2022 11,70 11,64 -0,34% 11,37 11,79 11,63 11,64 11,78 422 9.618.175
29/9/2022 11,81 11,68 -1,27% 11,34 11,81 11,55 11,58 11,68 862 15.492.103
28/9/2022 12,05 11,83 -1,83% 11,75 12,05 11,83 11,83 11,95 545 10.558.627
27/9/2022 12,20 12,05 0,00% 11,88 12,37 12,07 11,90 12,05 497 9.552.219
26/9/2022 12,58 12,05 -3,91% 12,01 12,63 12,20 12,05 12,20 793 13.557.799
23/9/2022 12,87 12,54 -5,22% 12,52 13,14 12,72 12,54 12,68 703 10.203.968
22/9/2022 13,13 13,23 +0,84% 12,93 13,38 13,19 13,23 13,35 293 6.876.145
21/9/2022 13,05 13,12 +0,85% 12,80 13,13 12,99 12,96 13,12 266 5.517.065
20/9/2022 13,01 13,01 0,00% 12,83 13,22 12,94 12,98 13,01 379 9.014.626
19/9/2022 12,69 13,01 +2,44% 12,52 13,06 12,81 12,93 13,01 373 7.775.252
16/9/2022 12,79 12,70 -1,17% 12,51 12,79 12,64 12,69 12,77 481 9.509.746
15/9/2022 13,47 12,85 -3,24% 12,80 13,47 12,94 12,85 13,00 672 11.203.250
14/9/2022 13,34 13,28 -0,15% 13,25 13,50 13,37 13,28 13,42 259 5.523.916
13/9/2022 13,58 13,30 -1,48% 13,25 13,58 13,37 13,30 13,38 255 5.645.426
12/9/2022 13,50 13,50 -0,52% 13,48 13,73 13,55 13,50 13,60 264 5.104.832

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.