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: 3 Anos

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

AALR3 - ALLIAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,21 11,40 +1,69% 10,75 11,40 11,22 11,05 11,40 39 5.610.600
20/1/2025 10,80 11,21 +3,80% 10,41 11,21 10,88 11,05 11,21 97 30.815.200
17/1/2025 10,68 10,80 +1,12% 10,12 10,90 10,61 10,56 10,80 37 5.309.500
16/1/2025 10,60 10,68 +0,75% 10,15 10,68 10,43 10,35 10,68 52 10.223.000
15/1/2025 10,06 10,60 +4,54% 10,06 10,60 10,41 10,50 10,63 56 14.055.100
14/1/2025 9,90 10,14 +4,64% 9,15 10,15 9,95 10,09 10,15 59 13.941.200
13/1/2025 9,32 9,69 +5,10% 9,23 9,78 9,48 9,40 9,70 83 17.824.200
10/1/2025 8,96 9,22 +2,90% 8,50 9,25 8,88 9,01 9,22 238 52.402.700
9/1/2025 8,20 8,96 +12,00% 8,00 9,00 8,52 8,50 9,00 157 60.339.100
8/1/2025 7,90 8,00 +1,27% 7,82 8,15 7,98 8,00 8,08 41 11.018.800
7/1/2025 7,66 7,90 +3,13% 7,40 8,00 7,73 7,75 7,90 59 9.894.500
6/1/2025 7,26 7,66 +5,36% 7,25 7,68 7,49 7,48 7,66 105 18.131.900
3/1/2025 8,14 7,27 -9,13% 7,27 8,15 7,56 7,27 7,28 284 50.639.200
2/1/2025 8,79 8,00 -6,43% 8,00 9,50 8,43 7,96 8,00 245 44.703.900
30/12/2024 8,80 8,55 -2,84% 7,40 9,65 8,33 8,28 9,00 410 90.829.800
27/12/2024 8,81 8,80 0,00% 8,05 9,10 8,57 8,65 9,00 363 54.079.700
26/12/2024 10,13 8,80 -13,13% 8,80 10,40 9,22 8,50 8,80 189 41.865.500
23/12/2024 10,13 10,13 0,00% 10,11 10,13 10,12 9,83 10,13 3 303.700
20/12/2024 9,99 10,13 -0,10% 9,99 10,13 10,08 9,92 10,13 3 302.400
19/12/2024 10,14 10,14 +1,91% 10,13 10,15 10,13 9,97 10,15 6 51.055.700
18/12/2024 9,90 9,95 -1,49% 9,75 10,00 9,90 9,85 10,11 26 17.823.200
17/12/2024 10,09 10,10 -0,49% 9,78 10,14 9,94 10,02 10,15 23 2.586.800
16/12/2024 10,38 10,15 -1,07% 10,15 10,38 10,26 10,00 10,15 17 2.770.200
13/12/2024 10,50 10,26 -1,44% 9,81 10,50 10,07 9,97 10,01 50 10.273.000
12/12/2024 10,50 10,41 -3,34% 9,87 10,73 10,30 10,00 10,41 52 9.374.100
11/12/2024 10,90 10,77 -1,55% 10,77 11,20 10,85 10,71 11,00 31 6.620.100
10/12/2024 11,19 10,94 -0,27% 10,54 11,19 10,85 10,65 10,95 45 8.794.000
9/12/2024 11,11 10,97 +0,18% 10,70 11,11 10,91 10,67 10,96 14 2.510.900
6/12/2024 10,98 10,95 -0,27% 10,67 11,00 10,95 10,81 11,00 133 17.645.300
5/12/2024 10,69 10,98 +2,52% 10,69 11,18 10,96 10,82 11,00 163 26.096.100
4/12/2024 10,68 10,71 +0,28% 10,68 11,15 10,96 10,69 10,99 39 11.079.500
3/12/2024 11,85 10,68 -9,87% 10,68 12,00 11,31 10,50 10,90 295 51.048.600
2/12/2024 12,01 11,85 -1,25% 11,85 12,10 11,98 11,85 11,98 17 3.116.800
29/11/2024 11,94 12,00 -0,50% 11,85 12,35 12,08 11,85 12,00 69 16.311.400
28/11/2024 12,43 12,06 -2,35% 11,88 12,50 12,15 11,93 12,50 46 12.400.900
27/11/2024 12,60 12,35 -2,76% 12,35 12,90 12,54 12,35 12,49 50 6.900.900
26/11/2024 12,81 12,70 -1,55% 12,52 12,88 12,70 12,58 12,70 101 27.960.900
25/11/2024 13,02 12,90 -0,92% 12,80 13,20 12,92 12,90 13,03 35 7.884.500
22/11/2024 13,35 13,02 -2,03% 13,02 13,39 13,22 13,00 13,35 44 6.742.500
21/11/2024 13,68 13,29 -1,41% 12,78 13,69 13,12 13,25 13,29 114 30.196.300
19/11/2024 13,97 13,48 -3,37% 13,38 13,97 13,55 13,38 13,48 111 25.490.700
18/11/2024 14,17 13,95 -1,76% 13,51 14,33 13,97 13,90 13,95 99 25.019.800
14/11/2024 14,85 14,20 -4,38% 14,11 15,10 14,43 14,20 14,55 104 22.369.400
13/11/2024 14,68 14,85 +1,16% 14,26 14,85 14,59 14,19 14,86 41 11.676.500
12/11/2024 14,90 14,68 -1,48% 14,41 14,90 14,73 14,50 14,79 131 97.121.100
11/11/2024 14,79 14,90 +0,74% 14,32 14,91 14,74 14,60 14,99 135 34.215.800
8/11/2024 14,51 14,79 +0,20% 14,00 14,79 14,40 14,50 14,87 55 13.542.000
7/11/2024 14,85 14,76 +0,34% 14,74 14,85 14,78 14,56 14,98 13 3.400.000
6/11/2024 14,50 14,71 +1,38% 14,50 14,71 14,57 14,71 14,99 25 5.246.700
5/11/2024 14,62 14,51 +0,42% 14,26 14,64 14,48 14,50 14,64 31 4.925.000
4/11/2024 14,50 14,45 +1,98% 14,06 14,57 14,26 14,45 14,52 49 7.131.800
1/11/2024 15,43 14,17 -7,14% 14,17 15,43 14,54 14,17 14,57 164 27.050.800
31/10/2024 15,22 15,26 +1,94% 14,89 15,50 15,22 15,05 15,26 281 61.184.500
30/10/2024 15,04 14,97 +0,88% 14,70 15,18 15,00 14,70 14,98 387 76.384.100
29/10/2024 14,90 14,84 +0,27% 14,37 15,09 14,82 14,71 14,88 222 56.477.700
28/10/2024 14,64 14,80 +1,09% 14,60 14,90 14,81 14,80 14,91 67 15.257.700
25/10/2024 14,36 14,64 +2,38% 14,10 14,64 14,42 14,49 14,65 147 28.416.000
24/10/2024 14,00 14,30 +6,96% 13,48 14,30 14,03 13,90 14,36 238 54.024.600
23/10/2024 12,53 13,37 +8,61% 12,40 13,37 12,98 13,15 13,37 149 44.527.500
22/10/2024 12,22 12,31 +0,74% 11,82 12,42 12,26 12,31 12,37 114 36.929.400
21/10/2024 12,20 12,22 +0,16% 12,07 12,47 12,23 12,22 12,39 101 15.050.700
18/10/2024 13,45 12,20 -8,82% 12,11 13,60 12,58 12,20 12,42 213 53.749.200
17/10/2024 13,84 13,38 -2,69% 13,38 14,00 13,67 13,38 13,51 96 15.721.900
16/10/2024 13,91 13,75 -1,15% 13,75 14,31 13,98 13,75 13,93 109 21.398.400
15/10/2024 14,45 13,91 -5,37% 13,91 14,50 14,09 13,90 13,91 167 39.884.000
14/10/2024 15,00 14,70 -1,67% 14,46 15,15 14,80 14,70 14,73 141 28.567.500
11/10/2024 14,70 14,95 +1,01% 14,61 14,95 14,82 14,68 14,98 94 17.938.700
10/10/2024 14,91 14,80 +0,68% 14,52 15,06 14,81 14,80 14,99 114 21.488.900
9/10/2024 14,80 14,70 -3,48% 14,61 15,25 14,91 14,65 15,10 241 40.266.900
8/10/2024 15,33 15,23 +0,73% 15,05 15,49 15,40 15,04 15,23 137 102.441.400
7/10/2024 15,11 15,12 -0,59% 15,00 15,30 15,11 15,12 15,29 155 26.452.600
4/10/2024 15,02 15,21 +2,70% 14,84 15,21 15,03 14,83 15,26 178 31.429.200
3/10/2024 14,97 14,81 -1,00% 14,62 15,22 15,00 14,81 15,13 198 35.257.000
2/10/2024 14,93 14,96 -0,27% 14,90 15,39 15,11 14,95 15,33 254 44.289.100
1/10/2024 15,10 15,00 -2,60% 14,81 15,30 15,03 15,00 15,07 113 24.509.200
30/9/2024 15,00 15,40 +0,92% 14,85 15,40 15,12 15,10 15,40 195 40.531.900
26/9/2024 14,97 15,26 +2,01% 14,70 15,26 14,99 15,00 15,26 215 44.844.500
25/9/2024 15,30 14,96 -2,22% 14,63 15,30 14,86 14,75 14,97 159 32.267.300
24/9/2024 15,46 15,30 +2,14% 14,51 15,47 15,05 15,14 15,39 185 45.611.300
23/9/2024 15,42 14,98 -2,98% 14,64 15,42 14,97 14,90 15,13 81 21.417.300
20/9/2024 14,83 15,44 +2,93% 14,55 15,44 14,91 15,15 15,45 94 27.748.000
19/9/2024 15,29 15,00 -1,96% 14,51 15,49 14,85 14,63 15,00 126 30.594.500
18/9/2024 15,64 15,30 -2,80% 14,57 15,64 15,15 14,89 15,30 194 48.963.700
17/9/2024 16,20 15,74 -2,66% 15,67 16,20 15,91 15,73 15,95 124 30.562.000
16/9/2024 16,12 16,17 +0,25% 16,00 16,18 16,12 15,97 16,18 93 19.354.700
13/9/2024 15,66 16,13 +3,07% 15,66 16,20 16,06 15,81 16,14 99 18.477.100
12/9/2024 15,83 15,65 -1,14% 15,65 16,20 15,97 15,48 16,20 217 69.490.600
11/9/2024 15,59 15,83 +1,60% 15,41 15,83 15,66 15,53 15,83 111 35.549.300
10/9/2024 15,39 15,58 -0,13% 15,10 15,58 15,33 15,40 15,58 100 45.243.600
9/9/2024 15,31 15,60 +1,96% 15,00 15,83 15,35 15,17 15,60 99 34.248.100
6/9/2024 15,86 15,30 -3,47% 15,11 15,86 15,41 15,17 15,30 119 32.674.500
5/9/2024 16,12 15,85 -1,67% 15,64 16,12 15,84 15,85 15,86 112 32.951.000
4/9/2024 15,62 16,12 +0,75% 15,31 16,35 15,98 15,59 16,19 228 65.210.500
3/9/2024 16,04 16,00 +0,38% 15,50 16,49 16,06 15,51 16,00 154 65.546.000
2/9/2024 15,87 15,94 -0,38% 15,19 16,40 15,89 15,39 15,95 92 37.995.100
30/8/2024 15,79 16,00 +1,33% 15,40 16,00 15,78 15,80 16,00 127 56.043.700
29/8/2024 15,80 15,79 0,00% 15,24 15,80 15,61 15,52 15,80 44 12.651.600
28/8/2024 15,64 15,79 +1,02% 15,60 15,80 15,66 15,70 15,79 129 60.450.000
27/8/2024 15,25 15,63 +2,83% 15,22 15,75 15,37 15,51 15,63 90 44.444.500
26/8/2024 14,98 15,20 +1,33% 14,06 15,25 15,00 14,86 15,20 244 232.531.800
23/8/2024 14,47 15,00 +4,90% 14,06 15,20 14,77 14,56 15,00 135 61.005.000
22/8/2024 15,50 14,30 -7,74% 14,06 15,50 14,66 14,20 14,31 317 100.759.900
21/8/2024 14,68 15,50 +6,90% 14,26 15,82 15,30 15,26 15,50 321 167.751.700
20/8/2024 13,90 14,50 +7,33% 13,69 14,60 14,19 14,37 14,50 203 83.035.600
19/8/2024 12,70 13,51 +8,08% 12,70 13,51 13,18 13,45 13,51 276 95.713.400
16/8/2024 11,60 12,50 +8,23% 11,41 12,50 11,95 12,37 12,50 280 85.940.900
15/8/2024 10,33 11,55 +10,63% 10,23 11,55 10,58 11,32 11,55 192 273.866.300
14/8/2024 10,59 10,44 -0,48% 10,35 10,60 10,40 10,32 10,44 106 38.098.500
13/8/2024 10,59 10,49 -0,85% 10,40 10,60 10,52 10,42 10,49 65 18.426.400
12/8/2024 10,57 10,58 -0,09% 10,40 10,59 10,52 10,42 10,59 78 10.414.900
9/8/2024 10,13 10,59 +6,54% 10,12 10,59 10,33 10,52 10,59 251 53.928.700
8/8/2024 10,26 9,94 -3,12% 9,65 10,50 9,92 9,75 9,94 262 64.976.700
7/8/2024 10,08 10,26 +3,53% 9,91 10,53 10,13 10,09 10,28 163 27.064.700
6/8/2024 10,20 9,91 -2,84% 9,91 10,31 10,13 9,91 10,50 77 18.445.700
5/8/2024 9,98 10,20 +0,89% 9,88 10,20 10,03 10,20 10,26 72 14.147.800
2/8/2024 10,48 10,11 -3,71% 10,08 10,48 10,18 10,05 10,12 134 19.547.800
1/8/2024 11,15 10,50 -6,58% 10,50 11,34 10,89 10,48 10,78 105 24.292.400
31/7/2024 11,17 11,24 +0,63% 11,05 11,34 11,20 11,20 11,27 60 17.486.200
30/7/2024 11,08 11,17 +1,92% 10,85 11,17 11,05 10,94 11,17 61 9.731.700
29/7/2024 11,15 10,96 -0,36% 10,90 11,28 11,22 10,94 11,15 89 70.972.400
26/7/2024 10,72 11,00 +0,92% 10,71 11,30 11,03 11,00 11,05 134 24.496.700
25/7/2024 10,91 10,90 -0,09% 10,41 11,19 10,81 10,69 10,90 483 75.828.200
24/7/2024 11,18 10,91 -1,18% 10,91 11,28 11,07 10,91 11,13 193 44.641.800
23/7/2024 11,72 11,04 -6,68% 10,86 11,87 11,22 11,02 11,04 558 95.259.200
22/7/2024 12,60 11,83 -4,52% 11,83 12,75 12,45 11,83 11,88 193 99.281.400
19/7/2024 12,37 12,39 -0,16% 12,12 12,39 12,32 12,14 12,39 128 23.413.000
18/7/2024 12,52 12,41 -1,59% 12,35 12,84 12,59 12,34 12,42 278 64.259.000
17/7/2024 12,32 12,61 +1,12% 11,95 12,68 12,39 12,41 12,62 406 84.806.500
16/7/2024 14,15 12,47 -11,18% 12,36 14,37 13,03 12,42 12,50 514 148.997.400
15/7/2024 13,83 14,04 +1,37% 13,76 14,55 14,16 13,96 14,04 340 91.193.700
12/7/2024 17,08 13,85 -18,86% 13,85 17,32 15,21 13,84 13,85 691 299.252.100
11/7/2024 16,35 17,07 +4,53% 16,22 17,11 16,83 16,91 17,08 377 139.033.000
10/7/2024 15,01 16,33 +11,62% 15,00 16,50 15,92 16,10 16,33 527 214.606.100
9/7/2024 13,50 14,63 +9,26% 13,50 14,63 14,08 14,63 14,65 367 128.128.300
8/7/2024 12,72 13,39 +5,85% 12,72 13,52 13,27 13,38 13,39 608 173.696.700
5/7/2024 11,50 12,65 +10,00% 11,50 12,65 12,18 12,34 12,76 419 187.383.100
4/7/2024 10,80 11,50 +6,48% 10,74 11,50 11,21 11,23 11,50 148 43.867.700
3/7/2024 10,76 10,80 +0,28% 10,57 10,80 10,74 10,79 10,82 191 27.726.700
2/7/2024 10,70 10,77 +0,65% 10,12 10,79 10,57 10,66 10,79 315 77.920.900
1/7/2024 10,42 10,70 +2,98% 10,30 10,81 10,51 10,51 10,70 120 27.854.700
28/6/2024 10,48 10,39 -0,86% 9,97 10,48 10,27 10,33 10,39 122 71.627.100
27/6/2024 10,39 10,48 +0,67% 10,32 10,48 10,43 10,35 10,48 86 16.070.200
26/6/2024 10,00 10,41 +3,48% 9,78 10,41 10,12 10,06 10,46 266 104.521.700
25/6/2024 10,10 10,06 -0,40% 9,93 10,10 10,04 10,06 10,07 25 3.614.500
24/6/2024 9,86 10,10 +1,00% 9,86 10,10 10,00 10,00 10,15 150 29.422.600
21/6/2024 10,15 10,00 -1,38% 9,87 10,16 9,99 9,89 10,00 41 7.094.900
20/6/2024 10,15 10,14 +1,91% 9,90 10,15 9,93 9,92 10,14 46 76.501.600
19/6/2024 9,96 9,95 -0,10% 9,87 10,20 9,90 9,81 9,95 44 113.067.100
18/6/2024 9,86 9,96 -0,90% 9,75 10,09 9,90 9,85 9,96 84 11.784.700
17/6/2024 9,70 10,05 +3,61% 9,63 10,08 9,97 9,80 10,05 145 72.607.400
14/6/2024 9,85 9,70 -1,02% 9,46 9,98 9,66 9,68 9,70 213 52.701.200
13/6/2024 9,90 9,80 -1,31% 9,53 9,91 9,81 9,66 9,80 107 19.720.800
12/6/2024 10,30 9,93 -2,55% 9,87 10,30 9,97 9,89 9,93 75 26.832.500
11/6/2024 10,37 10,19 -0,29% 10,03 10,37 10,19 10,07 10,19 60 8.356.800
10/6/2024 10,57 10,22 -3,22% 10,07 10,57 10,24 10,21 10,24 144 21.814.900
7/6/2024 10,53 10,56 +1,54% 10,21 10,56 10,31 10,23 10,57 165 29.301.400
6/6/2024 10,17 10,40 +2,97% 9,95 10,40 10,22 10,20 10,41 113 19.836.700
5/6/2024 9,96 10,10 +1,51% 9,90 10,22 10,06 9,98 10,10 84 13.594.000
4/6/2024 9,58 9,95 +5,29% 9,54 10,11 9,85 9,81 9,95 140 27.196.600
3/6/2024 9,80 9,45 -5,12% 9,45 9,93 9,63 9,45 9,50 127 21.962.400
31/5/2024 10,01 9,96 -0,40% 9,52 10,01 9,77 9,62 9,96 149 26.486.900
29/5/2024 9,87 10,00 +1,42% 9,82 10,07 9,98 9,90 10,01 130 68.182.600
28/5/2024 10,21 9,86 -0,80% 9,86 10,21 9,96 9,86 9,94 86 14.547.800
27/5/2024 10,20 9,94 -2,55% 9,85 10,48 10,08 9,92 9,94 278 54.537.400
24/5/2024 10,30 10,20 -0,49% 10,15 10,49 10,27 10,20 10,30 142 28.869.400
23/5/2024 10,31 10,25 -0,49% 10,09 10,31 10,20 10,20 10,26 82 16.324.800
22/5/2024 10,17 10,30 -0,77% 9,98 10,38 10,21 10,01 10,34 81 15.937.500
21/5/2024 10,44 10,38 -0,19% 10,13 10,45 10,33 10,38 10,39 190 34.204.800
20/5/2024 10,38 10,40 +0,19% 10,20 10,52 10,37 10,40 10,47 168 34.768.100
17/5/2024 10,48 10,38 -0,95% 9,94 10,48 10,31 10,28 10,38 256 49.120.100
16/5/2024 11,18 10,48 -5,59% 10,45 11,22 10,68 10,46 10,48 306 53.328.600
15/5/2024 11,10 11,10 -0,80% 11,01 11,31 11,13 11,10 11,17 229 48.009.000
14/5/2024 10,74 11,19 +4,58% 10,74 11,25 10,98 11,10 11,19 334 70.853.800
13/5/2024 10,37 10,70 +3,08% 10,18 10,82 10,52 10,70 10,87 273 48.118.300
10/5/2024 10,26 10,38 -1,52% 10,04 10,69 10,30 10,14 10,38 436 70.573.900
9/5/2024 10,43 10,54 -1,50% 9,90 10,60 10,35 10,43 10,54 456 147.591.800
8/5/2024 11,11 10,70 -2,99% 9,50 11,34 10,24 10,70 10,90 1.489 394.753.000
7/5/2024 10,95 11,03 +3,67% 10,75 11,11 10,95 11,02 11,07 388 87.980.500
6/5/2024 10,43 10,64 +3,50% 10,16 10,69 10,52 10,64 10,67 647 128.881.200
3/5/2024 10,40 10,28 +0,19% 9,74 10,45 10,11 9,91 10,28 1.404 414.059.100
2/5/2024 10,26 10,26 +0,59% 9,73 10,32 10,15 10,22 10,26 555 144.890.800
30/4/2024 10,29 10,20 -0,58% 10,01 10,33 10,16 10,03 10,20 262 34.971.700
29/4/2024 10,13 10,26 +0,29% 10,10 10,34 10,24 10,26 10,35 150 25.706.900
26/4/2024 10,35 10,23 +1,39% 9,99 10,35 10,19 10,05 10,23 316 48.535.900
25/4/2024 10,01 10,09 +0,30% 9,87 10,11 10,02 10,02 10,09 379 43.522.200
24/4/2024 10,44 10,06 -2,42% 9,85 10,44 10,09 10,05 10,18 316 60.048.400
23/4/2024 10,23 10,31 +2,89% 9,90 10,46 10,33 10,31 10,43 1.237 268.148.200
22/4/2024 10,01 10,02 -0,10% 9,68 10,67 10,11 10,01 10,11 847 379.034.000
19/4/2024 9,97 10,03 +0,40% 9,61 10,60 10,12 10,03 10,10 482 131.800.200
18/4/2024 10,02 9,99 -0,10% 9,64 10,94 10,12 9,98 10,00 758 187.077.500
17/4/2024 9,03 10,00 +12,23% 8,64 10,17 9,49 9,91 10,00 1.314 209.557.800
16/4/2024 8,91 8,91 +1,60% 8,29 9,05 8,73 8,88 8,91 2.550 359.803.300
15/4/2024 9,78 8,77 -10,33% 8,77 9,81 9,16 8,76 8,85 3.818 448.257.900
12/4/2024 10,07 9,78 -2,88% 9,23 10,18 9,73 9,78 9,80 1.955 238.410.300
11/4/2024 9,95 10,07 +1,10% 9,77 10,11 10,01 10,05 10,07 893 126.544.600
10/4/2024 9,71 9,96 +2,36% 9,48 9,98 9,83 9,93 9,98 1.114 142.287.300
9/4/2024 9,52 9,73 +2,31% 9,38 9,90 9,62 9,65 9,74 1.015 178.376.500
8/4/2024 9,20 9,51 +2,15% 8,60 9,65 9,22 9,45 9,52 2.491 284.538.900
5/4/2024 9,46 9,31 -0,96% 9,15 9,46 9,26 9,18 9,31 1.515 155.354.800
4/4/2024 9,31 9,40 +1,29% 9,07 9,49 9,28 9,25 9,40 2.124 243.103.400
3/4/2024 9,25 9,28 +0,32% 9,14 9,38 9,30 9,15 9,28 581 137.957.800
2/4/2024 9,20 9,25 +0,54% 8,91 9,25 9,10 9,13 9,25 640 84.324.500
1/4/2024 9,17 9,20 +0,33% 9,02 9,22 9,14 9,13 9,20 407 47.482.200
28/3/2024 9,00 9,17 +3,15% 8,83 9,17 8,99 9,13 9,18 928 244.896.000
27/3/2024 9,00 8,89 -0,67% 8,72 9,00 8,92 8,89 8,90 524 117.162.600
26/3/2024 8,79 8,95 +1,02% 8,29 9,01 8,80 8,93 8,99 845 200.436.100
25/3/2024 8,71 8,86 +3,50% 8,58 9,00 8,83 8,85 8,89 829 197.764.900
22/3/2024 8,23 8,56 +11,90% 8,15 8,56 8,40 8,46 8,57 1.186 280.903.100
21/3/2024 7,17 7,65 +7,75% 7,17 7,81 7,58 7,56 7,67 1.029 201.697.900
20/3/2024 6,30 7,10 +14,70% 6,28 7,16 6,92 7,09 7,13 1.760 209.857.400
19/3/2024 6,70 6,19 -5,93% 6,15 6,70 6,31 6,19 6,27 785 83.657.900
18/3/2024 7,12 6,58 -7,19% 6,58 7,16 6,77 6,57 6,68 691 97.830.600
15/3/2024 7,06 7,09 +0,42% 6,90 7,19 7,03 7,00 7,09 289 30.663.800
14/3/2024 7,09 7,06 +1,88% 6,88 7,14 7,00 7,06 7,07 567 80.712.200
13/3/2024 6,84 6,93 +2,51% 6,80 7,09 6,95 6,93 7,01 383 36.180.500
12/3/2024 6,85 6,76 -0,59% 6,72 6,99 6,84 6,76 6,87 693 69.837.300
11/3/2024 7,01 6,80 -3,00% 6,80 7,15 6,92 6,80 6,90 451 85.435.000
8/3/2024 7,94 7,01 -11,82% 6,93 8,00 7,17 0,00 0,00 1.386 468.227.400
7/3/2024 8,01 7,95 -0,63% 7,95 8,06 8,00 7,95 8,05 241 30.006.300
6/3/2024 8,16 8,00 -0,62% 8,00 8,21 8,07 8,00 8,05 275 38.209.900
5/3/2024 8,22 8,05 -1,95% 8,05 8,28 8,18 8,05 8,22 476 63.263.100
4/3/2024 8,29 8,21 -0,97% 8,21 8,34 8,25 8,21 8,25 239 26.657.800
1/3/2024 8,53 8,29 -2,47% 8,29 8,56 8,41 8,28 8,45 234 25.243.000
29/2/2024 8,51 8,50 -0,35% 8,25 8,56 8,44 8,49 8,50 326 41.649.900
28/2/2024 8,77 8,53 -1,39% 8,53 8,77 8,61 8,52 8,60 459 63.297.900
27/2/2024 8,91 8,65 -2,48% 8,57 8,94 8,70 8,65 8,74 655 87.864.700
26/2/2024 8,71 8,87 +0,34% 8,63 8,90 8,76 8,73 8,87 355 43.982.400
23/2/2024 8,95 8,84 -2,54% 8,70 8,95 8,81 0,00 0,00 269 30.942.900
22/2/2024 8,88 9,07 +1,91% 8,68 9,07 8,89 9,00 9,07 450 51.514.800
21/2/2024 9,14 8,90 -2,63% 8,60 9,14 8,79 8,90 8,91 362 43.888.400
20/2/2024 9,06 9,14 +0,88% 8,88 9,17 9,06 9,08 9,14 496 70.040.400
19/2/2024 8,68 9,06 +4,38% 8,58 9,08 8,94 9,05 9,06 909 119.001.900
16/2/2024 8,40 8,68 +3,21% 8,32 8,83 8,59 8,68 8,76 486 79.377.800
15/2/2024 8,10 8,41 +4,08% 8,08 8,41 8,24 8,20 8,41 214 31.678.700
14/2/2024 8,56 8,08 -5,94% 8,08 8,56 8,20 8,08 8,16 309 41.853.000
9/2/2024 8,13 8,59 +5,66% 8,02 8,59 8,25 0,00 0,00 385 46.655.400
8/2/2024 8,25 8,13 -2,87% 8,02 8,27 8,13 8,04 8,13 322 42.369.900
7/2/2024 8,18 8,37 +1,58% 8,16 8,37 8,26 8,30 8,38 218 24.138.400
6/2/2024 8,16 8,24 +0,98% 8,16 8,50 8,36 8,24 8,35 598 63.760.200
5/2/2024 8,26 8,16 -1,09% 8,05 8,31 8,13 8,15 8,16 389 43.782.900
2/2/2024 8,24 8,25 +1,10% 8,05 8,26 8,16 8,19 8,25 401 49.090.400
1/2/2024 8,32 8,16 -3,43% 8,03 8,35 8,20 8,15 8,16 475 66.604.200
31/1/2024 8,32 8,45 +1,56% 8,21 8,54 8,40 8,25 8,45 587 75.312.200
30/1/2024 8,38 8,32 -0,60% 8,14 8,38 8,24 8,28 8,34 475 55.045.700
29/1/2024 8,45 8,37 -0,83% 8,13 8,47 8,28 8,30 8,37 446 53.599.800
26/1/2024 8,40 8,44 +1,08% 8,31 8,49 8,38 8,35 8,45 253 26.662.800
25/1/2024 8,40 8,35 +0,60% 8,27 8,43 8,35 8,35 8,36 173 19.541.700
24/1/2024 8,50 8,30 -1,19% 8,24 8,61 8,37 8,30 8,36 211 21.771.700
23/1/2024 8,31 8,40 +0,60% 8,31 8,50 8,42 8,40 8,47 243 24.446.700
22/1/2024 8,54 8,35 -0,83% 8,35 8,54 8,42 8,35 8,40 243 36.135.700
19/1/2024 8,51 8,42 -1,75% 8,42 8,65 8,51 8,42 8,62 396 47.328.800
18/1/2024 8,94 8,57 -2,28% 8,47 8,94 8,57 8,50 8,59 569 101.341.300
17/1/2024 8,76 8,77 +0,11% 8,60 8,77 8,70 8,71 8,79 434 60.950.000
16/1/2024 9,16 8,76 -3,42% 8,76 9,16 8,84 8,76 8,86 491 70.196.500
15/1/2024 8,98 9,07 +1,00% 8,80 9,10 8,99 9,07 9,09 724 79.472.500
12/1/2024 8,99 8,98 -0,22% 8,84 9,16 8,95 8,84 8,98 430 47.914.700
11/1/2024 9,29 9,00 -2,49% 8,83 9,47 9,09 8,95 9,02 793 97.434.300
10/1/2024 8,95 9,23 +3,48% 8,90 9,32 9,15 9,21 9,23 1.256 180.319.200
9/1/2024 8,71 8,92 +1,36% 8,60 8,92 8,81 8,86 8,93 383 48.994.600
8/1/2024 8,87 8,80 -0,79% 8,49 8,97 8,71 8,77 8,80 819 135.535.000
5/1/2024 8,66 8,87 +2,54% 8,62 9,13 8,87 8,86 8,91 1.014 169.467.600
4/1/2024 8,62 8,65 +0,70% 8,15 8,83 8,52 8,65 8,69 1.431 208.792.800
3/1/2024 8,54 8,59 +1,06% 8,06 8,74 8,38 8,58 8,69 1.680 300.232.800
2/1/2024 10,20 8,50 -18,27% 8,50 10,36 9,32 8,50 8,52 1.993 401.487.500
28/12/2023 10,35 10,40 +0,97% 10,33 10,88 10,59 10,40 10,57 1.981 451.783.600
27/12/2023 10,38 10,30 +0,88% 10,10 10,38 10,22 10,23 10,30 445 56.967.600
26/12/2023 10,66 10,21 -2,85% 10,08 10,68 10,22 10,20 10,26 921 226.546.800
22/12/2023 10,51 10,51 -0,38% 10,15 10,63 10,43 10,42 10,51 517 86.093.400
21/12/2023 10,66 10,55 -0,85% 10,41 10,81 10,52 10,47 10,57 374 63.597.600
20/12/2023 11,01 10,64 -3,45% 10,49 11,13 10,68 10,59 10,64 898 143.038.500
19/12/2023 10,70 11,02 +4,95% 10,40 11,21 10,62 10,97 11,02 1.395 705.223.700
18/12/2023 10,95 10,50 -4,11% 10,48 11,25 10,77 10,49 10,50 486 135.220.700
15/12/2023 11,39 10,95 -2,67% 10,80 11,39 11,01 10,85 10,95 577 122.044.300
14/12/2023 11,70 11,25 -2,77% 11,21 12,10 11,51 11,25 11,35 730 150.784.400
13/12/2023 11,33 11,57 +2,03% 11,08 11,63 11,29 11,57 11,59 907 134.244.400
12/12/2023 11,26 11,34 -0,26% 11,26 11,52 11,34 11,27 11,39 420 68.169.900
11/12/2023 11,32 11,37 +0,44% 11,18 11,51 11,33 11,33 11,37 318 48.750.800
8/12/2023 11,60 11,32 -2,41% 11,11 11,82 11,42 11,20 11,32 649 128.503.300
7/12/2023 12,16 11,60 -4,53% 11,58 12,30 11,77 11,60 11,79 553 138.234.400
6/12/2023 12,14 12,15 +0,91% 11,59 12,35 12,01 11,84 12,15 874 183.883.100
5/12/2023 11,85 12,04 +2,21% 11,77 12,30 12,09 12,00 12,08 1.069 166.757.300
4/12/2023 11,62 11,78 -1,42% 11,51 12,17 11,85 11,78 11,86 884 189.905.700
1/12/2023 11,45 11,95 +4,82% 11,37 12,00 11,76 11,72 11,95 895 221.940.700
30/11/2023 10,27 11,40 +11,22% 10,15 11,65 11,03 11,37 11,49 1.155 350.345.400
29/11/2023 10,58 10,25 -1,91% 10,25 10,69 10,41 10,25 10,35 229 31.342.300
28/11/2023 10,45 10,45 -0,57% 10,36 10,72 10,48 10,36 10,46 567 70.894.900
27/11/2023 10,66 10,51 -1,41% 10,34 10,72 10,53 10,51 10,67 698 82.153.100
24/11/2023 10,36 10,66 +2,90% 10,21 10,66 10,37 10,38 10,67 164 29.049.600
23/11/2023 10,69 10,36 -3,18% 10,36 10,69 10,47 10,36 10,52 364 54.776.400
22/11/2023 10,63 10,70 +1,61% 10,33 10,94 10,56 10,55 10,72 275 45.115.500
21/11/2023 10,60 10,53 -1,31% 10,31 10,73 10,50 10,53 10,62 525 79.446.700
20/11/2023 10,44 10,67 +2,20% 10,43 10,84 10,60 10,51 10,67 166 24.063.900
17/11/2023 10,44 10,44 +0,38% 10,42 10,99 10,66 10,42 10,45 332 56.648.300
16/11/2023 10,29 10,40 +1,07% 10,21 10,87 10,47 10,39 10,40 558 106.088.900
14/11/2023 10,23 10,29 +1,78% 10,16 10,40 10,27 10,24 10,29 245 36.800.800
13/11/2023 10,40 10,11 -2,79% 10,11 10,40 10,21 10,11 10,30 137 26.569.300
10/11/2023 10,40 10,40 +0,10% 10,20 10,40 10,35 10,31 10,40 125 22.581.900
9/11/2023 10,45 10,39 -0,29% 10,11 10,46 10,33 10,32 10,39 95 19.541.600
8/11/2023 10,24 10,42 +1,86% 10,20 10,42 10,35 10,38 10,42 196 60.156.100
7/11/2023 10,22 10,23 +1,69% 9,98 10,24 10,11 10,13 10,23 250 44.418.300
6/11/2023 9,99 10,06 +0,60% 9,69 10,15 9,92 10,06 10,13 262 49.716.100
3/11/2023 9,63 10,00 +5,93% 9,45 10,00 9,78 9,74 10,00 389 52.862.500
1/11/2023 9,76 9,44 -3,18% 9,44 9,76 9,53 9,44 9,61 279 34.798.500
31/10/2023 9,29 9,75 +4,06% 9,16 9,75 9,41 9,75 9,78 380 62.900.400
30/10/2023 9,45 9,37 -1,26% 9,11 9,52 9,34 9,24 9,38 805 104.426.600
27/10/2023 9,74 9,49 -2,47% 9,15 9,74 9,52 9,40 9,51 571 99.868.200
26/10/2023 9,52 9,73 +2,64% 9,52 9,88 9,75 9,72 9,76 183 41.445.400
25/10/2023 9,39 9,48 +3,16% 9,11 9,48 9,30 9,28 9,48 380 64.101.000
24/10/2023 8,69 9,19 +6,74% 8,68 9,20 9,04 9,03 9,19 433 72.979.700
23/10/2023 8,75 8,61 -0,23% 8,45 8,93 8,67 8,60 8,71 401 58.956.100
20/10/2023 9,09 8,63 -4,85% 8,63 9,20 9,04 8,63 8,65 727 540.163.400
19/10/2023 9,25 9,07 -1,95% 9,07 9,35 9,13 9,06 9,07 294 55.451.600
18/10/2023 9,56 9,25 -3,85% 9,12 9,56 9,34 9,25 9,36 565 101.435.000
17/10/2023 10,07 9,62 -4,37% 9,62 10,19 9,78 9,62 9,67 707 131.805.100
16/10/2023 10,57 10,06 -3,36% 10,06 10,57 10,23 10,05 10,15 818 130.157.000
13/10/2023 10,35 10,41 +1,56% 10,05 10,50 10,34 10,31 10,41 623 146.392.800
11/10/2023 9,94 10,25 +2,50% 9,52 10,39 10,08 10,20 10,25 868 189.363.300
10/10/2023 9,40 10,00 +5,15% 9,40 10,00 9,69 9,64 10,00 846 178.788.700
9/10/2023 9,23 9,51 +1,82% 8,86 9,71 9,40 9,50 9,64 831 142.994.500
6/10/2023 9,34 9,34 0,00% 8,80 9,41 9,19 9,33 9,35 782 137.993.200
5/10/2023 9,49 9,34 -1,68% 9,06 9,49 9,24 9,25 9,34 826 152.455.700
4/10/2023 9,87 9,50 -1,04% 9,27 9,89 9,42 9,44 9,51 1.335 168.015.500
3/10/2023 9,44 9,60 +0,42% 9,04 9,60 9,32 9,18 9,60 1.030 161.274.600
2/10/2023 9,85 9,56 -2,15% 9,27 9,89 9,52 9,55 9,64 490 116.345.700
29/9/2023 9,23 9,77 +6,78% 9,16 9,77 9,58 9,72 9,77 674 160.224.900
28/9/2023 8,65 9,15 +8,16% 8,64 9,15 8,88 9,03 9,16 744 135.629.600
27/9/2023 8,51 8,46 -0,47% 8,15 8,62 8,40 8,34 8,46 568 113.429.700
26/9/2023 8,53 8,50 -1,73% 8,37 8,57 8,47 8,43 8,50 607 87.400.200
25/9/2023 8,86 8,65 -1,70% 8,37 8,99 8,63 8,65 8,68 949 134.492.100
22/9/2023 8,98 8,80 +0,80% 8,77 9,12 8,84 8,79 8,80 881 120.778.900
21/9/2023 9,01 8,73 -3,00% 8,63 9,01 8,74 8,71 8,73 1.558 218.329.500
20/9/2023 9,01 9,00 -0,11% 8,74 9,12 8,93 9,00 9,10 837 123.953.200
19/9/2023 9,20 9,01 -3,01% 8,72 9,28 8,99 8,85 9,01 1.312 273.759.800
18/9/2023 9,15 9,29 +1,53% 9,05 9,62 9,32 9,15 9,29 935 219.430.800
15/9/2023 8,60 9,15 +6,40% 8,49 9,20 8,97 9,08 9,15 1.121 305.849.300
14/9/2023 8,36 8,60 +2,63% 8,21 8,78 8,55 8,60 8,70 727 236.402.500
13/9/2023 7,89 8,38 +6,21% 7,79 8,50 8,20 8,37 8,45 1.159 235.696.800
12/9/2023 7,87 7,89 -0,38% 7,70 8,10 7,84 7,83 7,89 888 153.776.600
11/9/2023 7,99 7,92 -0,13% 7,63 8,13 7,87 7,86 7,92 1.146 189.268.100
8/9/2023 7,84 7,93 +5,03% 7,68 7,96 7,83 7,76 7,93 1.217 193.724.600
6/9/2023 8,03 7,55 -4,31% 7,55 8,03 7,70 7,55 7,72 1.072 245.356.500
5/9/2023 7,85 7,89 +1,15% 7,75 8,22 7,92 7,89 7,96 1.312 265.788.200
4/9/2023 7,93 7,80 0,00% 7,16 8,60 7,97 7,80 7,99 2.245 496.039.400
1/9/2023 8,09 7,80 -2,62% 7,80 8,23 7,92 7,80 7,86 951 270.547.200
31/8/2023 8,53 8,01 -5,54% 8,01 8,61 8,23 8,01 8,06 744 255.937.300
30/8/2023 8,66 8,48 -0,82% 8,40 8,89 8,60 8,48 8,49 1.781 450.588.800
29/8/2023 9,37 8,55 -8,46% 8,55 9,37 8,88 8,55 8,69 1.904 371.588.300
28/8/2023 9,68 9,34 -3,11% 9,34 9,98 9,55 9,34 9,52 1.643 298.021.500
25/8/2023 9,96 9,64 -3,70% 9,61 10,45 9,99 9,64 9,67 3.452 616.832.000
24/8/2023 10,37 10,01 -4,03% 10,01 10,56 10,28 10,01 10,12 993 341.623.800
23/8/2023 10,77 10,43 -2,34% 10,40 11,10 10,66 10,43 10,55 929 272.808.500
22/8/2023 10,77 10,68 -1,11% 10,41 11,31 10,77 10,53 10,68 917 296.519.000
21/8/2023 12,20 10,80 -11,26% 10,80 12,23 11,10 10,80 10,95 925 310.868.000
18/8/2023 13,17 12,17 -9,85% 11,87 13,17 12,35 11,96 12,17 1.764 385.597.600
17/8/2023 14,40 13,50 -3,57% 12,99 14,75 13,60 13,47 13,50 1.175 556.191.100
16/8/2023 17,49 14,00 -21,48% 13,85 17,52 14,50 13,99 14,00 2.604 1.966.251.800
15/8/2023 18,48 17,83 -2,52% 17,66 18,86 18,11 17,80 17,83 1.017 337.288.600
14/8/2023 22,29 18,29 -19,60% 17,95 22,34 19,37 18,29 18,32 2.099 820.451.300
11/8/2023 23,89 22,75 -4,85% 22,75 23,89 23,31 22,72 23,07 1.610 1.015.534.300
10/8/2023 22,15 23,91 +3,28% 21,21 23,91 22,72 23,53 23,91 3.148 1.627.970.800
9/8/2023 24,17 23,15 -3,98% 22,60 24,17 23,30 23,11 23,17 2.291 1.741.470.500
8/8/2023 24,21 24,11 -0,66% 24,10 24,27 24,16 24,10 24,16 1.222 1.216.494.500
7/8/2023 24,29 24,27 -0,12% 24,22 24,29 24,26 24,25 24,27 1.272 511.208.900
4/8/2023 24,20 24,30 +0,21% 24,20 24,32 24,27 24,26 24,31 1.141 526.020.200
3/8/2023 24,20 24,25 +0,62% 24,20 24,30 24,26 24,25 24,30 656 1.421.251.700
2/8/2023 24,25 24,10 -0,54% 24,10 24,27 24,21 24,10 24,24 729 1.367.210.200
1/8/2023 24,16 24,23 +0,33% 24,15 24,26 24,21 24,23 24,25 577 1.522.183.100
31/7/2023 24,20 24,15 -0,21% 24,15 24,23 24,18 24,15 24,22 731 806.841.500
28/7/2023 24,10 24,20 -0,04% 24,08 24,20 24,16 24,20 24,21 486 411.954.100
27/7/2023 24,11 24,21 +0,33% 24,08 24,21 24,16 24,11 24,21 511 408.110.600
26/7/2023 24,10 24,13 -0,17% 24,10 24,22 24,17 24,12 24,20 481 465.169.500
25/7/2023 24,17 24,17 +0,08% 24,10 24,19 24,14 24,15 24,17 1.012 926.772.600
24/7/2023 24,09 24,15 0,00% 24,09 24,17 24,13 24,15 24,16 775 413.949.600
21/7/2023 24,06 24,15 +0,21% 24,05 24,16 24,12 24,11 24,16 556 190.346.400
20/7/2023 24,06 24,10 -0,12% 24,06 24,17 24,10 24,10 24,12 524 299.653.300
19/7/2023 24,07 24,13 0,00% 24,07 24,18 24,12 24,13 24,14 757 481.694.900
18/7/2023 24,13 24,13 -0,04% 24,05 24,20 24,13 24,13 24,20 591 6.218.272.200
17/7/2023 24,12 24,14 +0,08% 24,02 24,15 24,09 24,14 24,15 984 464.620.500
14/7/2023 24,07 24,12 +0,21% 23,97 24,12 24,06 24,07 24,12 585 398.938.300
13/7/2023 23,98 24,07 +0,38% 23,98 24,20 24,05 24,07 24,10 1.072 3.509.114.400
12/7/2023 23,97 23,98 -0,04% 23,82 23,99 23,95 23,86 23,98 1.094 689.946.500
11/7/2023 23,92 23,99 +0,59% 23,92 24,00 23,95 23,98 23,99 841 1.491.979.100
10/7/2023 23,74 23,85 +0,04% 23,72 23,95 23,88 23,85 23,93 865 982.212.200
7/7/2023 23,81 23,84 -0,08% 23,76 23,85 23,82 23,84 23,85 505 266.864.800
6/7/2023 23,77 23,86 +0,38% 23,70 23,86 23,81 23,81 23,86 803 351.580.700
5/7/2023 23,72 23,77 0,00% 23,69 23,85 23,76 23,77 23,82 748 354.553.800
4/7/2023 23,85 23,77 -0,34% 23,77 23,86 23,81 23,77 23,86 545 217.194.700
3/7/2023 23,82 23,85 +0,21% 23,71 23,85 23,81 23,80 23,85 1.311 546.277.300
30/6/2023 23,72 23,80 +0,63% 23,67 23,82 23,76 23,76 23,80 1.389 995.941.000
29/6/2023 23,68 23,65 0,00% 23,58 23,72 23,65 23,63 23,65 848 423.445.300
28/6/2023 23,47 23,65 +0,64% 23,43 23,68 23,60 23,62 23,68 947 610.322.000
27/6/2023 23,61 23,50 -0,04% 23,36 23,61 23,45 23,49 23,50 595 373.946.100
26/6/2023 23,61 23,51 0,00% 23,34 23,61 23,46 23,44 23,51 553 415.144.600
23/6/2023 23,62 23,51 -0,38% 23,49 23,75 23,55 23,49 23,53 1.201 1.296.190.900
22/6/2023 23,24 23,60 +1,37% 23,24 23,60 23,50 23,59 23,60 1.186 2.510.422.400
21/6/2023 23,25 23,28 -0,30% 23,19 23,41 23,27 23,25 23,30 809 425.992.200
20/6/2023 23,33 23,35 -0,43% 23,10 23,38 23,27 23,25 23,35 1.282 704.723.600
19/6/2023 23,24 23,45 +0,90% 23,18 23,45 23,36 23,33 23,45 606 436.003.300
16/6/2023 23,23 23,24 +0,09% 23,11 23,25 23,21 23,24 23,25 499 231.467.400
15/6/2023 23,27 23,22 -0,56% 23,13 23,31 23,21 23,16 23,24 709 493.475.400
14/6/2023 23,25 23,35 +0,21% 23,16 23,45 23,30 23,33 23,35 700 359.987.900
13/6/2023 23,33 23,30 -0,13% 23,21 23,47 23,28 23,30 23,31 928 634.737.200
12/6/2023 23,31 23,33 +0,34% 23,11 23,33 23,26 23,29 23,33 716 508.090.500
9/6/2023 23,27 23,25 0,00% 23,14 23,27 23,22 23,18 23,26 549 288.741.600
7/6/2023 23,20 23,25 -0,30% 23,15 23,32 23,23 23,25 23,27 797 376.011.000
6/6/2023 23,08 23,32 +0,73% 23,01 23,33 23,21 23,28 23,32 1.186 1.017.634.800
5/6/2023 23,00 23,15 +0,70% 22,78 23,24 23,00 23,12 23,18 666 378.495.600
2/6/2023 23,00 22,99 +0,09% 22,80 23,21 22,95 22,99 23,00 886 668.116.300
1/6/2023 23,30 22,97 -0,09% 22,78 23,30 22,93 22,92 22,97 1.348 838.188.300
31/5/2023 22,78 22,99 +0,70% 22,78 22,99 22,96 22,85 22,99 491 609.376.900
30/5/2023 22,93 22,83 -0,39% 22,78 23,17 22,90 22,82 22,83 803 444.875.400
29/5/2023 23,10 22,92 -0,35% 22,79 23,10 22,89 22,84 22,92 667 1.799.431.000
26/5/2023 23,08 23,00 -0,17% 22,96 23,10 23,01 22,99 23,00 517 264.956.600
25/5/2023 22,77 23,04 +1,10% 22,77 23,26 23,00 23,04 23,10 1.449 863.744.900
24/5/2023 22,60 22,79 +0,35% 22,60 22,85 22,75 22,74 22,80 668 325.226.000
23/5/2023 22,63 22,71 +0,09% 22,55 22,73 22,65 22,67 22,71 579 302.500.800
22/5/2023 22,72 22,69 -0,04% 22,61 22,74 22,66 22,69 22,71 584 332.268.100
19/5/2023 22,80 22,70 -0,66% 22,62 22,89 22,75 22,70 22,72 845 549.454.300
18/5/2023 22,87 22,85 -0,09% 22,77 22,88 22,82 22,77 22,85 793 365.662.500
17/5/2023 22,66 22,87 +0,53% 22,64 22,87 22,79 22,82 22,87 473 290.914.500
16/5/2023 22,63 22,75 +0,22% 22,44 22,75 22,58 22,75 22,76 1.593 978.423.600
15/5/2023 22,80 22,70 -0,44% 22,63 22,85 22,76 22,70 22,76 1.136 505.120.700
12/5/2023 22,67 22,80 +0,35% 22,65 22,80 22,75 22,79 22,80 902 454.272.800
11/5/2023 22,66 22,72 0,00% 22,64 22,80 22,73 22,71 22,78 981 646.239.000
10/5/2023 22,62 22,72 -0,04% 22,62 22,80 22,71 22,72 22,80 633 806.498.400
9/5/2023 22,55 22,73 +0,26% 22,55 22,80 22,73 22,73 22,80 508 268.986.100
8/5/2023 22,78 22,67 -0,48% 22,55 22,79 22,68 22,67 22,69 1.002 510.156.300
5/5/2023 22,69 22,78 +0,71% 22,56 22,78 22,69 22,73 22,80 623 339.671.100
4/5/2023 22,70 22,62 +0,27% 22,52 22,70 22,58 22,57 22,62 779 448.632.200
3/5/2023 22,67 22,56 -0,57% 22,53 22,73 22,57 22,56 22,60 926 494.255.800
2/5/2023 22,83 22,69 -0,70% 22,42 22,84 22,60 22,69 22,71 1.619 1.088.833.900
28/4/2023 22,76 22,85 +0,22% 22,60 22,85 22,77 22,74 22,85 1.306 699.853.700
27/4/2023 22,74 22,80 -0,04% 22,54 22,81 22,69 22,76 22,81 1.162 586.538.500
26/4/2023 22,56 22,81 +0,66% 22,54 22,81 22,73 22,72 22,81 683 434.912.100
25/4/2023 22,51 22,66 +0,31% 22,50 22,73 22,64 22,61 22,66 796 303.155.600
24/4/2023 22,66 22,59 -0,04% 22,51 22,72 22,59 22,58 22,59 844 260.715.500
20/4/2023 22,60 22,60 0,00% 22,48 22,66 22,59 22,60 22,64 570 435.671.600
19/4/2023 22,61 22,60 -0,44% 22,18 22,66 22,46 22,50 22,62 1.762 820.069.400
18/4/2023 22,79 22,70 -0,09% 22,49 22,79 22,60 22,60 22,70 550 506.527.900
17/4/2023 22,60 22,72 +0,13% 22,60 22,79 22,71 22,71 22,79 476 314.894.100
14/4/2023 22,64 22,69 +0,22% 22,46 22,75 22,62 22,60 22,69 460 208.839.200
13/4/2023 22,78 22,64 -0,48% 22,48 22,79 22,62 22,64 22,66 664 344.344.100
12/4/2023 22,80 22,75 0,00% 22,70 22,94 22,84 22,75 22,77 961 858.385.000
11/4/2023 22,66 22,75 +0,22% 22,56 22,84 22,73 22,75 22,76 1.175 632.536.700
10/4/2023 22,61 22,70 +0,31% 22,55 22,75 22,70 22,68 22,70 1.008 655.629.300
6/4/2023 22,61 22,63 +0,09% 22,49 22,72 22,59 22,63 22,67 769 2.185.126.900
5/4/2023 22,53 22,61 +0,31% 22,35 22,61 22,50 22,49 22,61 845 310.845.500
4/4/2023 22,51 22,54 +0,09% 22,49 22,65 22,53 22,51 22,56 752 310.113.700
3/4/2023 22,50 22,52 -0,04% 22,42 22,57 22,50 22,52 22,56 728 321.165.600
31/3/2023 22,56 22,53 -0,13% 22,50 22,60 22,53 22,50 22,53 518 297.908.200
30/3/2023 22,65 22,56 -0,53% 22,51 22,70 22,58 22,53 22,59 766 264.414.800
29/3/2023 22,59 22,68 0,00% 22,49 22,68 22,59 22,67 22,68 679 269.351.900
28/3/2023 22,60 22,68 +0,35% 22,50 22,70 22,65 22,68 22,69 784 341.157.000
27/3/2023 22,49 22,60 +0,40% 22,43 22,70 22,61 22,60 22,66 991 783.349.700
24/3/2023 22,55 22,51 -0,18% 22,41 22,65 22,53 22,46 22,55 680 483.081.200
23/3/2023 22,54 22,55 0,00% 22,33 22,58 22,42 22,50 22,55 1.345 460.929.200
22/3/2023 22,55 22,55 0,00% 22,40 22,60 22,54 22,54 22,59 597 328.098.300
21/3/2023 22,38 22,55 +0,71% 22,31 22,60 22,48 22,48 22,55 741 1.259.255.000
20/3/2023 22,50 22,39 -0,49% 22,30 22,55 22,39 22,35 22,41 494 316.024.200
17/3/2023 22,55 22,50 -0,40% 22,37 22,59 22,49 22,39 22,50 1.166 791.272.900
16/3/2023 22,29 22,59 +1,35% 22,11 22,60 22,47 22,57 22,59 1.747 2.572.397.300
15/3/2023 22,16 22,29 -0,04% 22,04 22,50 22,28 22,29 22,40 2.444 1.574.927.700
14/3/2023 22,32 22,30 -0,09% 22,22 22,55 22,35 22,24 22,31 1.009 615.538.100
13/3/2023 22,23 22,32 -0,18% 22,16 22,50 22,38 22,24 22,32 1.322 685.313.100
10/3/2023 22,29 22,36 +1,68% 21,87 22,46 22,28 22,36 22,42 1.764 1.177.507.900
9/3/2023 22,02 21,99 -0,45% 21,92 22,30 22,10 21,99 22,00 1.405 725.126.000
8/3/2023 21,57 22,09 +2,27% 21,56 22,12 21,98 22,07 22,09 1.989 1.019.333.500
7/3/2023 21,09 21,60 +2,37% 20,97 21,75 21,42 21,60 21,69 1.456 807.362.300
6/3/2023 20,41 21,10 +2,88% 20,40 21,24 20,59 21,10 21,18 870 2.786.213.500
3/3/2023 20,58 20,51 -0,63% 20,40 20,63 20,49 20,51 20,53 1.958 1.138.513.900
2/3/2023 20,86 20,64 -0,05% 20,49 20,87 20,59 20,60 20,64 1.033 430.824.100
1/3/2023 20,85 20,65 -0,48% 20,58 21,02 20,71 20,60 20,65 2.032 974.407.400
28/2/2023 20,37 20,75 +1,27% 20,14 21,22 20,75 20,75 20,78 6.828 5.588.957.600
27/2/2023 20,99 20,49 -8,08% 20,12 21,09 20,64 20,42 20,49 6.329 4.580.439.500
24/2/2023 22,22 22,29 +0,22% 22,10 22,41 22,26 22,29 22,31 1.277 612.152.000
23/2/2023 22,32 22,24 -0,45% 22,18 22,39 22,29 22,24 22,28 1.051 402.606.100
22/2/2023 22,47 22,34 -0,58% 22,18 22,47 22,32 22,32 22,39 841 392.093.000
17/2/2023 22,29 22,47 +0,76% 22,29 22,69 22,49 22,47 22,50 1.896 899.393.500
16/2/2023 22,29 22,30 0,00% 22,16 22,30 22,24 22,27 22,30 1.009 363.757.200
15/2/2023 22,20 22,30 +0,31% 21,99 22,30 22,18 22,25 22,30 1.268 772.384.000
14/2/2023 21,88 22,23 +1,55% 21,86 22,30 22,16 22,21 22,23 2.572 2.006.525.900
13/2/2023 21,39 21,89 +1,86% 21,35 21,92 21,72 21,79 21,89 1.088 1.173.947.600
10/2/2023 21,18 21,49 +1,46% 21,18 21,56 21,35 21,36 21,49 2.069 1.572.187.300
9/2/2023 21,27 21,18 -0,75% 21,10 21,47 21,18 21,10 21,20 448 328.984.400
8/2/2023 21,01 21,34 +0,90% 20,99 21,48 21,11 21,34 21,36 987 1.079.878.200
7/2/2023 21,21 21,15 +0,28% 20,93 21,39 21,22 21,15 21,25 1.436 1.580.436.000
6/2/2023 21,28 21,09 -1,26% 21,06 21,29 21,14 21,05 21,09 944 396.456.400
3/2/2023 21,53 21,36 -0,84% 21,36 21,55 21,42 21,32 21,36 983 361.489.300
2/2/2023 21,41 21,54 +0,23% 21,37 21,65 21,54 21,54 21,56 1.045 456.760.800
1/2/2023 21,35 21,49 +0,47% 21,15 21,50 21,39 21,49 21,51 1.501 619.919.400
31/1/2023 21,47 21,39 -0,05% 21,28 21,61 21,37 21,39 21,40 1.320 663.472.400
30/1/2023 21,40 21,40 +0,90% 21,20 21,40 21,37 21,36 21,40 565 810.925.300
27/1/2023 21,36 21,21 -0,61% 21,21 21,49 21,29 21,21 21,30 1.164 546.857.800
26/1/2023 21,37 21,34 -0,47% 21,32 21,51 21,41 21,34 21,45 1.346 703.187.200
25/1/2023 21,32 21,44 +0,19% 21,27 21,49 21,38 21,44 21,46 1.168 677.411.800
24/1/2023 21,47 21,40 +0,33% 21,25 21,56 21,43 21,40 21,43 979 356.896.000
23/1/2023 21,39 21,33 -0,37% 21,16 21,47 21,31 21,25 21,33 901 417.928.600
20/1/2023 21,47 21,41 -0,33% 21,22 21,48 21,35 21,40 21,45 879 334.689.300
19/1/2023 21,33 21,48 -0,14% 21,32 21,56 21,44 21,48 21,50 1.033 418.746.900
18/1/2023 21,70 21,51 -0,69% 21,40 21,85 21,64 21,51 21,62 2.684 1.295.145.000
17/1/2023 20,67 21,66 +5,15% 20,67 21,81 21,51 21,65 21,66 3.023 1.587.295.100
16/1/2023 20,74 20,60 -1,44% 20,55 20,75 20,60 20,60 20,68 1.002 1.610.820.900
13/1/2023 21,01 20,90 -0,57% 20,73 21,02 20,84 20,85 20,91 1.422 931.373.600
12/1/2023 21,04 21,02 -0,66% 20,78 21,11 20,96 20,96 21,03 2.170 1.326.504.200
11/1/2023 21,22 21,16 -0,61% 21,04 21,32 21,13 21,14 21,19 2.013 1.203.549.600
10/1/2023 21,09 21,29 +0,57% 21,03 21,29 21,17 21,19 21,29 2.049 1.038.143.000
9/1/2023 21,19 21,17 -0,56% 20,87 21,19 21,06 21,10 21,17 2.011 1.046.093.100
6/1/2023 21,36 21,29 -0,33% 21,05 21,36 21,16 21,19 21,29 2.044 1.450.551.900
5/1/2023 21,20 21,36 +0,75% 21,01 21,36 21,19 21,25 21,36 1.620 959.356.200
4/1/2023 21,19 21,20 +0,05% 21,02 21,20 21,12 21,20 21,21 1.234 428.501.500
3/1/2023 21,08 21,19 +0,33% 21,01 21,29 21,13 21,10 21,19 1.793 909.932.400
2/1/2023 21,41 21,12 -2,22% 20,98 21,56 21,13 21,11 21,12 1.714 1.050.623.000
29/12/2022 21,32 21,60 +1,65% 21,16 21,60 21,39 21,59 21,60 1.827 1.875.441.800
28/12/2022 21,15 21,25 +0,47% 20,96 21,25 21,15 21,12 21,25 2.217 1.040.278.700
27/12/2022 21,30 21,15 -0,24% 20,81 21,30 21,09 21,10 21,15 1.982 1.124.786.000
26/12/2022 21,14 21,20 -0,52% 21,08 21,40 21,18 21,10 21,20 1.070 919.823.300
23/12/2022 20,92 21,31 +1,00% 20,92 21,59 21,30 21,31 21,36 3.122 1.626.513.500
22/12/2022 21,20 21,10 -0,47% 21,00 21,45 21,25 21,07 21,10 3.695 2.040.082.500
21/12/2022 21,20 21,20 -0,93% 21,01 21,46 21,24 21,17 21,20 2.121 924.830.200
20/12/2022 21,30 21,40 +0,33% 21,25 21,71 21,53 21,39 21,40 1.854 1.496.372.700
19/12/2022 21,25 21,33 +0,38% 20,95 21,44 21,21 21,33 21,34 2.142 1.475.654.000
16/12/2022 21,05 21,25 +1,19% 20,83 21,48 21,17 21,25 21,31 1.709 1.361.469.400
15/12/2022 20,15 21,00 +3,86% 20,15 21,20 20,86 21,00 21,02 1.700 1.359.399.100
14/12/2022 20,28 20,22 +0,15% 19,84 20,35 20,04 20,22 20,33 1.807 1.182.729.400
13/12/2022 20,59 20,19 -1,85% 19,99 20,60 20,20 20,14 20,19 1.830 1.077.595.300
12/12/2022 20,92 20,57 -1,77% 20,47 20,96 20,61 20,56 20,57 1.472 1.252.289.600
9/12/2022 20,55 20,94 +2,10% 20,53 21,09 20,91 20,90 20,95 1.937 1.243.746.600
8/12/2022 19,62 20,51 +4,38% 19,58 20,51 20,04 20,34 20,51 2.421 1.892.492.500
7/12/2022 19,65 19,65 -0,51% 19,14 19,83 19,45 19,65 19,66 3.010 2.098.150.900
6/12/2022 20,07 19,75 -1,15% 19,66 20,07 19,77 19,75 19,80 1.195 648.112.200
5/12/2022 20,05 19,98 -0,84% 19,79 20,11 19,97 19,83 19,98 1.305 848.480.900
2/12/2022 20,29 20,15 -0,25% 19,95 20,53 20,18 20,15 20,18 2.910 1.581.289.300
1/12/2022 20,13 20,20 0,00% 19,92 20,29 20,12 20,18 20,24 1.265 622.002.900
30/11/2022 20,32 20,20 -0,59% 20,06 20,50 20,20 20,16 20,20 2.701 1.325.708.500
29/11/2022 20,45 20,32 -0,29% 20,28 20,66 20,36 20,31 20,37 851 350.684.100
28/11/2022 20,53 20,38 -0,34% 20,30 20,53 20,41 20,35 20,38 800 355.061.000
25/11/2022 20,46 20,45 -0,29% 20,31 20,57 20,43 20,45 20,48 1.168 531.359.300
24/11/2022 20,50 20,51 +0,05% 20,44 20,66 20,53 20,51 20,60 978 490.005.400
23/11/2022 20,68 20,50 -1,16% 20,45 20,68 20,53 20,50 20,56 1.395 760.734.400
22/11/2022 20,69 20,74 +0,24% 20,55 20,80 20,65 20,74 20,77 733 397.553.800
21/11/2022 20,69 20,69 +0,44% 20,39 20,86 20,63 20,67 20,69 998 428.121.600
18/11/2022 20,70 20,60 0,00% 20,42 20,95 20,57 20,60 20,64 1.688 697.655.400
17/11/2022 20,62 20,60 -0,39% 20,05 20,65 20,37 20,59 20,66 1.736 1.190.631.400
16/11/2022 20,74 20,68 -0,82% 20,42 20,75 20,57 20,66 20,68 1.644 887.176.100
14/11/2022 21,05 20,85 +0,14% 20,67 21,08 20,80 20,81 20,86 1.303 573.879.100
11/11/2022 21,12 20,82 -2,16% 20,58 21,13 20,75 20,78 20,83 2.630 1.336.542.700
10/11/2022 21,07 21,28 +0,19% 20,50 21,28 20,86 20,62 21,28 2.307 1.149.032.900
9/11/2022 21,10 21,24 +0,14% 21,10 21,29 21,21 21,12 21,25 745 399.121.900
8/11/2022 20,84 21,21 +1,34% 20,75 21,23 21,07 21,18 21,21 1.003 446.290.000
7/11/2022 21,01 20,93 -0,29% 20,80 21,02 20,88 20,83 20,95 949 403.214.500
4/11/2022 21,30 20,99 -1,08% 20,50 21,30 20,96 20,96 20,99 1.151 685.992.600
3/11/2022 21,05 21,22 +0,24% 21,05 21,29 21,20 21,18 21,22 1.025 489.919.500
1/11/2022 21,25 21,17 -0,09% 21,02 21,35 21,15 21,14 21,17 1.509 617.438.000
31/10/2022 20,93 21,19 +0,24% 20,93 21,29 21,15 21,19 21,21 1.312 606.434.400
28/10/2022 20,93 21,14 +0,24% 20,85 21,20 21,01 20,99 21,14 1.438 493.832.200
27/10/2022 20,79 21,09 +1,44% 20,69 21,22 21,02 21,09 21,11 1.244 1.018.822.700
26/10/2022 20,72 20,79 -0,34% 20,55 20,88 20,70 20,79 20,80 1.027 591.226.300
25/10/2022 20,96 20,86 -1,04% 20,85 21,05 20,90 20,86 20,92 609 291.622.000
24/10/2022 21,01 21,08 -0,38% 20,98 21,19 21,06 21,07 21,08 873 421.585.200
21/10/2022 21,13 21,16 -0,52% 20,98 21,26 21,16 21,14 21,23 1.043 491.166.400
20/10/2022 21,29 21,27 +0,14% 21,04 21,29 21,18 21,11 21,27 902 840.651.400
19/10/2022 21,12 21,24 +0,24% 21,09 21,30 21,23 21,24 21,25 955 595.942.100
18/10/2022 20,80 21,19 +2,37% 20,76 21,20 21,10 21,12 21,19 867 789.013.800
17/10/2022 20,82 20,70 -0,81% 20,59 20,82 20,65 20,70 20,71 827 684.646.300
14/10/2022 20,72 20,87 +1,46% 20,28 20,87 20,62 20,59 20,87 866 624.723.000
13/10/2022 20,64 20,57 -1,01% 20,18 20,72 20,44 20,55 20,58 1.249 1.231.164.100
11/10/2022 20,89 20,78 -0,72% 20,70 20,99 20,80 20,71 20,78 759 394.760.700
10/10/2022 21,14 20,93 -0,81% 20,80 21,14 20,91 20,92 20,93 1.046 475.351.300
7/10/2022 21,17 21,10 -0,19% 20,97 21,30 21,11 21,04 21,10 1.176 558.945.000
6/10/2022 21,02 21,14 +0,96% 20,89 21,22 21,09 21,14 21,23 359 134.391.300
5/10/2022 21,15 20,94 -0,62% 20,77 21,15 20,90 20,90 20,94 1.026 563.506.500
4/10/2022 21,32 21,07 -0,75% 21,02 21,35 21,11 21,06 21,07 799 288.917.500
3/10/2022 21,12 21,23 +1,19% 20,90 21,35 21,24 21,23 21,31 2.112 738.956.100
30/9/2022 21,00 20,98 -0,47% 20,87 21,12 20,99 20,97 20,98 985 367.054.100
29/9/2022 21,06 21,08 -0,52% 20,96 21,17 21,05 21,03 21,08 453 295.863.500
28/9/2022 21,03 21,19 +0,81% 20,94 21,25 21,11 21,19 21,24 1.045 739.095.000
27/9/2022 21,10 21,02 +0,14% 20,87 21,20 21,04 20,96 21,02 921 491.999.500
26/9/2022 21,10 20,99 -0,76% 20,92 21,11 21,01 20,94 20,99 847 638.571.900
23/9/2022 21,02 21,15 0,00% 21,02 21,32 21,23 21,15 21,27 1.552 970.220.100
22/9/2022 20,44 21,15 +3,57% 20,34 21,19 20,68 21,07 21,15 3.165 3.329.256.100
21/9/2022 20,33 20,42 +0,49% 20,28 20,50 20,40 20,42 20,43 1.058 489.097.800
20/9/2022 20,39 20,32 -0,44% 20,32 20,55 20,37 20,32 20,41 1.050 431.185.100
19/9/2022 20,36 20,41 -0,24% 20,19 20,44 20,36 20,41 20,42 1.470 585.406.800
16/9/2022 20,25 20,46 +0,34% 20,16 20,50 20,31 20,34 20,46 1.025 490.886.400
15/9/2022 20,12 20,39 +1,59% 20,00 20,50 20,31 20,39 20,43 1.511 1.368.533.400
14/9/2022 19,50 20,07 +2,14% 19,47 20,13 19,87 20,07 20,12 2.619 1.240.689.800
13/9/2022 19,56 19,65 -0,46% 19,49 19,68 19,61 19,61 19,65 1.392 548.499.000
12/9/2022 19,82 19,74 +0,20% 19,65 19,82 19,72 19,73 19,74 1.256 557.103.000
9/9/2022 19,82 19,70 0,00% 19,53 19,84 19,64 19,66 19,70 1.092 540.650.700
8/9/2022 19,90 19,70 -0,76% 19,60 19,90 19,68 19,68 19,70 1.165 502.856.100
6/9/2022 19,89 19,85 -0,25% 19,64 19,90 19,76 19,72 19,86 1.629 591.137.100
5/9/2022 19,72 19,90 0,00% 19,66 19,98 19,84 19,89 19,90 1.338 354.265.000
2/9/2022 19,90 19,90 -0,60% 19,60 20,14 19,79 19,90 19,91 2.940 1.220.461.400
1/9/2022 20,10 20,02 -0,40% 19,82 20,15 19,92 20,02 20,06 2.823 1.549.021.300
31/8/2022 20,00 20,10 0,00% 19,86 20,15 20,03 20,10 20,11 638 309.071.500
30/8/2022 19,83 20,10 +1,01% 19,83 20,17 20,03 20,01 20,10 1.355 493.530.600
29/8/2022 20,10 19,90 -1,14% 19,62 20,10 19,81 19,75 19,90 2.441 1.441.333.600
26/8/2022 20,27 20,13 -0,79% 20,11 20,31 20,17 20,13 20,16 685 248.754.800
25/8/2022 20,34 20,29 +0,05% 20,10 20,43 20,27 20,29 20,35 806 1.127.599.300
24/8/2022 20,14 20,28 +0,45% 20,07 20,31 20,21 20,25 20,28 770 272.349.300
23/8/2022 20,35 20,19 +0,10% 20,08 20,35 20,17 20,17 20,19 765 332.341.300
22/8/2022 20,40 20,17 -1,27% 20,16 20,43 20,22 20,16 20,19 778 301.483.500
19/8/2022 20,37 20,43 +0,25% 20,21 20,50 20,44 20,42 20,43 1.317 634.334.900
18/8/2022 20,03 20,38 +1,60% 19,90 20,38 20,01 20,35 20,38 1.166 992.897.300
17/8/2022 20,03 20,06 -0,69% 19,94 20,20 20,04 20,02 20,06 1.049 367.282.700
16/8/2022 20,43 20,20 -1,37% 19,71 20,48 20,11 20,16 20,21 1.851 1.005.624.000
15/8/2022 20,39 20,48 +0,44% 20,23 20,61 20,48 20,42 20,48 1.311 686.613.800
12/8/2022 20,35 20,39 0,00% 20,20 20,45 20,34 20,39 20,40 1.304 410.130.200
11/8/2022 20,46 20,39 -0,34% 20,18 20,50 20,33 20,30 20,39 885 391.249.300
10/8/2022 20,58 20,46 +0,05% 20,32 20,58 20,45 20,45 20,46 1.245 352.037.500
9/8/2022 20,60 20,45 0,00% 20,25 20,60 20,41 20,41 20,45 501 215.127.700
8/8/2022 20,43 20,45 +0,29% 20,30 20,57 20,45 20,42 20,48 794 331.804.400
5/8/2022 20,37 20,39 +0,25% 20,30 20,53 20,40 20,36 20,40 526 184.700.600
4/8/2022 20,37 20,34 +0,05% 20,18 20,64 20,31 20,34 20,35 951 718.712.000
3/8/2022 20,37 20,33 -0,20% 20,17 20,46 20,30 20,33 20,37 821 327.149.900
2/8/2022 20,48 20,37 -0,73% 20,21 20,58 20,35 20,27 20,37 1.216 420.512.200
1/8/2022 20,56 20,52 -0,34% 20,40 20,65 20,55 20,49 20,54 1.324 638.750.100
29/7/2022 20,44 20,59 +0,59% 20,37 20,68 20,58 20,55 20,59 1.935 675.418.800
28/7/2022 20,05 20,47 +1,94% 20,05 20,55 20,29 20,46 20,49 2.166 1.676.516.000
27/7/2022 20,00 20,08 +0,15% 19,95 20,21 20,09 20,08 20,15 1.406 580.485.400
26/7/2022 19,89 20,05 +0,86% 19,63 20,11 19,90 20,01 20,05 670 311.583.700
25/7/2022 19,88 19,88 -0,60% 19,71 20,18 19,88 19,76 19,88 889 383.712.600
22/7/2022 20,00 20,00 +0,05% 19,80 20,01 19,97 19,95 20,02 711 376.763.800
21/7/2022 19,38 19,99 +2,78% 19,30 20,00 19,63 19,98 20,00 1.270 1.713.677.100
20/7/2022 19,39 19,45 -0,26% 19,19 19,50 19,37 19,45 19,46 1.014 417.852.400
19/7/2022 19,60 19,50 -0,26% 19,26 19,60 19,43 19,43 19,50 998 386.138.700
18/7/2022 19,83 19,55 -1,41% 19,38 19,89 19,55 19,55 19,56 1.072 488.348.500
15/7/2022 19,96 19,83 -0,65% 19,79 20,00 19,86 19,80 19,83 763 250.458.600
14/7/2022 19,93 19,96 -0,45% 19,84 20,02 19,94 19,95 20,01 545 204.429.600
13/7/2022 19,83 20,05 +0,50% 19,83 20,18 20,05 20,02 20,05 1.019 1.208.391.800
12/7/2022 20,01 19,95 -0,25% 19,75 20,05 19,89 19,85 19,95 1.082 410.565.900
11/7/2022 20,01 20,00 -0,94% 19,81 20,21 19,97 19,95 20,00 859 284.205.300
8/7/2022 20,01 20,19 +0,65% 20,01 20,31 20,21 20,17 20,22 1.900 899.720.900
7/7/2022 19,98 20,06 +0,85% 19,82 20,17 20,00 20,04 20,06 1.492 1.063.779.300
6/7/2022 19,94 19,89 -0,50% 19,61 19,98 19,79 19,80 19,89 1.428 561.858.800
5/7/2022 19,90 19,99 +0,65% 19,66 19,99 19,87 19,97 19,99 1.436 421.335.700
4/7/2022 19,66 19,86 +0,35% 19,62 19,97 19,88 19,85 19,86 881 515.193.600
1/7/2022 19,43 19,79 +1,44% 19,43 19,81 19,68 19,79 19,80 1.200 479.775.200
30/6/2022 19,11 19,51 +0,67% 18,77 19,57 19,31 19,45 19,51 1.737 1.037.016.600
29/6/2022 19,51 19,38 -0,62% 19,25 19,65 19,35 19,33 19,38 1.120 434.144.800
28/6/2022 19,66 19,50 +0,05% 19,30 19,66 19,45 19,50 19,51 1.048 618.124.200
27/6/2022 19,53 19,49 -0,15% 19,42 19,68 19,50 19,46 19,49 1.349 485.649.300
24/6/2022 19,70 19,52 -0,76% 19,46 19,70 19,51 19,47 19,52 1.444 940.467.000
23/6/2022 19,69 19,67 +0,05% 19,54 19,72 19,63 19,66 19,67 918 1.044.512.400
22/6/2022 19,48 19,66 +0,15% 19,48 19,80 19,62 19,51 19,66 1.435 588.067.300
21/6/2022 19,83 19,63 -0,41% 19,41 19,83 19,55 19,59 19,63 1.410 846.422.000
20/6/2022 19,76 19,71 -0,25% 19,58 19,79 19,65 19,62 19,71 1.132 557.239.800
17/6/2022 19,64 19,76 -0,55% 19,52 19,90 19,69 19,76 19,81 1.112 448.549.200
15/6/2022 19,86 19,87 +0,66% 19,68 20,00 19,84 19,86 19,90 992 331.269.800
14/6/2022 19,88 19,74 -0,85% 19,50 19,88 19,63 19,70 19,74 1.814 786.617.800
13/6/2022 19,76 19,91 -0,45% 19,48 19,94 19,75 19,91 19,93 1.501 771.262.200
10/6/2022 19,95 20,00 -0,30% 19,89 20,15 20,02 19,98 20,00 758 250.529.500
9/6/2022 19,77 20,06 +1,72% 19,53 20,21 19,89 20,06 20,10 999 1.312.578.100
8/6/2022 19,61 19,72 -0,10% 19,54 19,94 19,80 19,72 19,75 886 375.071.300
7/6/2022 19,69 19,74 -0,10% 19,51 19,74 19,62 19,66 19,74 1.209 730.984.800
6/6/2022 19,82 19,76 0,00% 19,36 19,82 19,55 19,76 19,77 2.728 1.014.285.100
3/6/2022 19,79 19,76 -0,55% 19,60 19,93 19,71 19,76 19,78 1.388 516.449.400
2/6/2022 19,89 19,87 -0,15% 19,76 19,96 19,81 19,87 19,88 3.034 1.714.167.900
1/6/2022 19,99 19,90 -0,55% 19,55 20,15 19,86 19,87 19,91 1.948 1.236.867.100
31/5/2022 20,05 20,01 -0,15% 19,80 20,10 19,96 20,01 20,02 1.747 998.689.200
30/5/2022 20,01 20,04 +0,15% 19,91 20,09 19,98 19,98 20,04 636 392.223.200
27/5/2022 20,01 20,01 -0,30% 20,01 20,16 20,03 20,01 20,05 537 295.133.800
26/5/2022 20,27 20,07 -0,50% 20,07 20,27 20,14 20,07 20,10 1.331 1.508.425.300
25/5/2022 20,24 20,17 -0,64% 20,05 20,35 20,19 20,15 20,20 736 270.476.200
24/5/2022 20,12 20,30 +0,79% 19,93 20,30 20,07 20,24 20,30 908 669.210.000
23/5/2022 20,24 20,14 -0,30% 20,01 20,36 20,14 20,10 20,14 1.109 430.970.500
20/5/2022 20,32 20,20 -0,49% 20,11 20,46 20,22 20,20 20,24 2.296 1.683.285.900
19/5/2022 20,07 20,30 +1,20% 19,92 20,31 20,19 20,27 20,30 1.737 1.661.126.100
18/5/2022 19,77 20,06 +1,88% 19,74 20,06 19,89 20,05 20,09 2.069 1.007.097.500
17/5/2022 19,75 19,69 -0,30% 19,45 19,82 19,61 19,65 19,69 1.977 728.753.000
16/5/2022 19,68 19,75 0,00% 19,65 19,98 19,73 19,75 19,79 1.147 451.175.500
13/5/2022 19,81 19,75 -0,25% 19,43 19,89 19,66 19,75 19,80 2.873 1.369.215.900
12/5/2022 19,63 19,80 0,00% 19,58 19,88 19,79 19,80 19,83 1.344 1.555.774.100
11/5/2022 19,88 19,80 -0,10% 19,56 20,35 19,98 19,78 19,80 2.188 1.430.170.800
10/5/2022 19,68 19,82 +1,07% 19,55 19,85 19,76 19,81 19,82 1.447 620.562.400
9/5/2022 19,73 19,61 -0,66% 19,58 19,78 19,67 19,61 19,63 1.578 574.234.300
6/5/2022 19,70 19,74 +0,15% 19,55 19,84 19,71 19,68 19,74 1.227 476.273.100
5/5/2022 19,51 19,71 -0,40% 19,35 19,74 19,54 19,71 19,73 1.112 1.791.820.900
4/5/2022 19,48 19,79 +1,49% 19,34 19,79 19,53 19,76 19,79 1.867 780.815.800
3/5/2022 19,41 19,50 +0,46% 19,33 19,60 19,44 19,46 19,50 1.201 389.913.900
2/5/2022 19,43 19,41 0,00% 19,10 19,51 19,31 19,40 19,41 2.118 885.256.000
29/4/2022 19,69 19,41 -0,97% 19,32 19,77 19,48 19,41 19,44 2.050 1.405.500.700
28/4/2022 19,63 19,60 -0,05% 19,44 19,79 19,58 19,55 19,60 1.446 717.612.700
27/4/2022 19,80 19,61 -0,41% 19,60 19,81 19,64 19,61 19,65 823 657.342.200
26/4/2022 19,74 19,69 -0,51% 19,56 19,86 19,69 19,63 19,70 1.486 548.792.800
25/4/2022 19,56 19,79 +0,15% 19,55 19,90 19,76 19,76 19,80 1.442 573.691.300
22/4/2022 19,46 19,76 +0,56% 19,30 19,78 19,54 19,71 19,77 1.603 964.387.100
20/4/2022 19,74 19,65 -0,56% 19,56 19,88 19,72 19,65 19,67 1.620 1.068.282.400
19/4/2022 19,76 19,76 -0,05% 19,51 20,00 19,77 19,76 19,79 1.892 1.184.338.400
18/4/2022 19,02 19,77 +4,33% 19,02 19,86 19,62 19,77 19,79 2.131 1.488.526.700
14/4/2022 18,80 18,95 +0,16% 18,64 19,24 18,93 18,90 18,95 1.324 492.602.000
13/4/2022 17,80 18,92 +6,29% 17,75 18,97 18,46 18,77 18,92 2.023 1.253.385.000
12/4/2022 18,21 17,80 -1,82% 17,60 18,38 17,87 17,80 17,81 1.647 752.001.600
11/4/2022 18,40 18,13 -1,95% 18,13 18,69 18,37 18,11 18,14 1.851 529.903.600
8/4/2022 18,39 18,49 -0,05% 18,01 18,80 18,48 18,47 18,49 1.794 920.895.800
7/4/2022 18,31 18,50 0,00% 18,21 18,59 18,42 18,44 18,50 942 648.632.600
6/4/2022 18,68 18,50 -1,60% 18,30 18,75 18,47 18,50 18,51 1.537 377.328.300
5/4/2022 18,45 18,80 +1,90% 18,33 18,80 18,59 18,76 18,81 1.435 544.040.600
4/4/2022 18,48 18,45 +0,05% 18,33 18,75 18,54 18,44 18,45 1.587 466.062.400
1/4/2022 17,94 18,44 +2,73% 17,94 18,49 18,23 18,40 18,45 1.923 634.441.100
31/3/2022 18,11 17,95 -1,27% 17,83 18,47 18,07 17,95 17,99 2.395 754.034.700
30/3/2022 18,05 18,18 +0,28% 17,99 18,49 18,26 18,18 18,20 1.736 501.838.600
29/3/2022 17,96 18,13 +0,78% 17,90 18,29 18,07 18,13 18,20 1.501 629.418.900
28/3/2022 17,69 17,99 +0,62% 17,45 18,08 17,88 17,93 18,00 1.322 492.923.900
25/3/2022 17,85 17,88 -0,11% 17,78 18,20 17,95 17,87 17,94 1.386 568.200.000
24/3/2022 17,85 17,90 +0,22% 17,79 18,14 17,95 17,90 17,98 2.670 1.286.249.500
23/3/2022 17,88 17,86 +0,06% 17,80 18,05 17,92 17,85 17,87 1.569 548.110.600
22/3/2022 17,78 17,85 +0,85% 17,67 18,28 17,88 17,84 17,85 1.880 711.071.000
21/3/2022 17,40 17,70 +1,72% 17,26 17,78 17,57 17,70 17,74 1.520 542.969.100
18/3/2022 17,07 17,40 +1,87% 16,80 17,40 17,04 17,11 17,40 2.623 1.267.411.600
17/3/2022 17,65 17,08 -4,58% 16,96 17,92 17,45 17,07 17,08 3.402 1.384.193.500
16/3/2022 17,60 17,90 +1,70% 17,60 18,09 17,77 17,88 17,92 3.507 2.210.525.500
15/3/2022 17,79 17,60 -1,18% 17,04 17,79 17,45 17,60 17,62 3.518 1.088.959.300
14/3/2022 17,79 17,81 +2,12% 17,34 18,30 17,64 17,70 17,81 3.561 1.758.139.600
11/3/2022 17,55 17,44 -0,63% 17,18 17,62 17,40 17,40 17,44 2.776 805.306.100
10/3/2022 17,33 17,55 +0,52% 17,09 17,81 17,42 17,55 17,57 3.254 2.256.790.800
9/3/2022 17,30 17,46 +0,34% 17,00 17,72 17,35 17,46 17,49 3.474 841.458.100
8/3/2022 16,69 17,40 +3,57% 16,40 17,69 17,26 17,33 17,40 2.355 777.824.200
7/3/2022 17,07 16,80 -2,61% 16,17 17,55 16,65 16,71 16,80 4.161 1.769.485.900
4/3/2022 16,93 17,25 0,00% 16,37 17,60 17,06 17,10 17,25 4.397 1.617.495.100
3/3/2022 17,30 17,25 -0,58% 16,92 17,74 17,22 17,12 17,25 1.674 470.709.400
2/3/2022 16,95 17,35 +2,36% 16,80 17,44 17,14 17,35 17,36 1.676 601.307.600
25/2/2022 16,81 16,95 +1,25% 16,71 17,10 16,92 16,95 17,01 2.727 818.494.300
24/2/2022 16,35 16,74 -0,65% 16,00 16,89 16,53 16,74 16,75 2.761 946.565.900
23/2/2022 16,28 16,85 +3,50% 16,25 17,00 16,76 16,85 16,87 2.755 1.171.359.900
22/2/2022 15,82 16,28 +3,50% 15,73 16,49 16,26 16,28 16,45 1.587 542.863.900
21/2/2022 16,44 15,73 -4,67% 15,48 16,48 15,89 15,72 15,73 1.938 617.528.500
18/2/2022 15,79 16,50 +4,76% 15,72 16,88 16,47 0,00 0,00 1.613 559.123.900
17/2/2022 16,15 15,75 -2,42% 15,59 16,65 16,10 15,75 15,76 1.567 542.839.700
16/2/2022 16,99 16,14 -4,50% 16,04 17,12 16,40 16,14 16,15 3.041 1.911.020.400
15/2/2022 17,15 16,90 -1,05% 16,81 17,20 17,01 16,90 17,00 1.351 582.661.900
14/2/2022 17,06 17,08 +0,18% 16,42 17,20 16,94 17,07 17,08 2.360 821.950.400
11/2/2022 16,60 17,05 +2,65% 16,22 17,29 16,78 17,04 17,05 2.908 1.513.028.300
10/2/2022 16,20 16,61 +2,59% 16,06 16,72 16,50 16,60 16,61 1.221 418.253.200
9/2/2022 16,14 16,19 +0,31% 15,90 16,33 16,10 16,16 16,19 789 233.358.200
8/2/2022 16,11 16,14 -1,04% 15,86 16,23 16,05 15,99 16,14 926 314.143.100
7/2/2022 16,10 16,31 +0,99% 15,61 16,52 16,14 16,28 16,31 1.061 667.438.100
4/2/2022 16,57 16,15 -3,58% 15,66 16,77 16,17 16,15 16,16 1.917 551.138.000
3/2/2022 16,75 16,75 +0,18% 16,43 17,50 16,94 16,75 16,76 2.351 838.247.200
2/2/2022 16,40 16,72 +0,72% 16,04 16,82 16,40 16,72 16,73 1.484 464.712.700
1/2/2022 16,55 16,60 +0,61% 15,84 16,90 16,42 16,47 16,60 2.728 706.762.900
31/1/2022 16,09 16,50 +3,25% 15,85 16,70 16,37 16,48 16,50 2.322 739.974.100
28/1/2022 15,67 15,98 +2,17% 15,53 16,22 15,92 15,97 15,98 1.170 359.333.600
27/1/2022 15,89 15,64 -1,01% 15,32 16,00 15,66 15,64 15,78 1.713 390.349.800
26/1/2022 16,02 15,80 -1,19% 15,50 16,50 16,10 15,80 15,82 2.108 737.827.500
25/1/2022 14,20 15,99 +13,48% 14,00 16,29 15,50 15,96 15,99 4.099 1.300.749.500
24/1/2022 14,95 14,09 -6,07% 13,88 15,26 14,27 14,09 14,15 3.831 1.030.152.700

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.