O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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: 10 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.

ABCB10F - ABC BRASIL - PN REC N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 25,61 25,50 -3,00% 25,10 26,20 25,68 25,50 26,20 13 434.071
11/3/2026 25,63 26,29 -0,87% 25,63 26,82 26,33 26,29 26,73 13 329.205
10/3/2026 25,70 26,52 +5,20% 25,70 27,50 26,35 26,00 26,79 40 2.804.206
9/3/2026 25,52 25,21 -1,21% 25,02 25,68 25,28 25,21 25,69 22 1.468.891
6/3/2026 25,53 25,52 -1,66% 25,52 26,49 25,75 25,52 25,80 38 993.974
5/3/2026 27,10 25,95 -0,65% 25,52 27,10 26,41 25,86 25,95 37 1.157.092
4/3/2026 25,61 26,12 +2,07% 25,61 27,50 26,09 26,16 26,50 29 1.072.563
3/3/2026 25,83 25,59 -2,92% 25,34 26,98 25,72 25,60 26,60 58 2.191.410
2/3/2026 26,45 26,36 -2,33% 25,81 26,91 26,31 26,40 26,91 47 1.776.587
27/2/2026 27,30 26,99 -1,17% 26,95 28,00 27,18 26,99 27,30 30 861.684
26/2/2026 27,10 27,31 +0,77% 27,10 27,75 27,44 27,30 27,58 29 1.100.597
25/2/2026 27,02 27,10 +0,37% 27,02 27,97 27,46 27,22 27,75 41 1.364.932
24/2/2026 26,46 27,00 +1,31% 26,32 28,00 26,97 27,00 27,97 33 1.025.170
23/2/2026 27,00 26,65 -1,11% 26,32 28,77 27,02 26,65 27,00 39 1.415.993
20/2/2026 25,45 26,95 +6,52% 25,45 27,50 26,43 26,21 27,50 47 2.006.407
19/2/2026 25,60 25,30 +1,89% 24,75 26,90 25,75 25,30 26,80 95 4.260.522
18/2/2026 24,65 24,83 +0,12% 24,30 25,83 25,10 24,82 25,60 84 2.502.779
13/2/2026 26,01 24,80 0,00% 23,00 26,35 25,59 24,45 26,69 79 2.406.385
3/5/2024 22,48 23,48 +8,70% 21,57 23,48 22,39 22,00 23,48 89 956.278
2/5/2024 22,00 21,60 -2,70% 21,50 22,87 21,83 21,60 22,49 26 375.507
30/4/2024 22,13 22,20 -0,89% 22,13 23,15 22,42 22,22 23,11 25 417.158
29/4/2024 22,27 22,40 -10,04% 22,26 22,40 22,32 22,38 22,90 5 104.939
26/4/2024 22,73 24,90 +13,18% 22,30 24,90 23,28 22,14 23,10 11 204.881
25/4/2024 22,20 22,00 -4,89% 22,00 22,42 22,29 22,00 22,84 11 278.747
24/4/2024 23,23 23,13 +2,80% 23,13 24,00 23,51 22,22 23,13 19 477.288
23/4/2024 22,22 22,50 -1,32% 22,22 23,15 22,52 22,30 23,50 15 400.949
22/4/2024 22,15 22,80 +4,11% 22,12 23,10 22,39 22,15 22,95 25 441.201
19/4/2024 21,22 21,90 +3,55% 21,22 23,10 21,99 21,93 23,10 21 558.719
18/4/2024 22,60 21,15 -3,86% 21,15 22,60 21,83 21,21 22,21 29 602.531
17/4/2024 23,18 22,00 -5,09% 22,00 23,18 22,57 22,03 22,83 32 625.277
16/4/2024 23,15 23,18 -0,13% 22,80 23,20 23,15 23,18 23,45 17 590.326
15/4/2024 23,24 23,21 -1,11% 23,10 23,30 23,24 23,20 23,50 28 255.747
12/4/2024 23,72 23,47 -1,43% 23,45 24,20 23,70 23,45 23,47 24 353.136
11/4/2024 23,90 23,81 -0,83% 23,77 24,09 23,87 23,85 24,50 15 334.274
10/4/2024 24,37 24,01 -1,80% 23,50 24,37 24,08 24,01 24,40 34 1.107.947
9/4/2024 24,08 24,45 -0,08% 23,83 24,45 24,29 24,37 24,69 27 592.827
8/4/2024 24,33 24,47 +0,99% 24,08 24,47 24,23 24,20 24,47 11 218.105
5/4/2024 24,69 24,23 -0,70% 24,00 24,69 24,09 24,05 24,40 11 154.211
4/4/2024 24,22 24,40 +0,29% 24,22 24,60 24,55 24,00 24,55 5 95.776
3/4/2024 24,84 24,33 -3,07% 24,20 24,84 24,32 24,28 24,85 11 379.473
2/4/2024 25,33 25,10 +0,16% 24,55 26,60 24,91 24,20 25,10 25 533.182
1/4/2024 24,00 25,06 +4,42% 24,00 25,33 24,88 25,06 25,33 59 2.169.847
28/3/2024 24,36 24,00 +0,59% 23,70 24,47 23,97 23,80 24,47 14 230.156
27/3/2024 23,85 23,86 +0,21% 23,85 24,60 24,11 23,87 24,59 14 286.942
26/3/2024 24,50 23,81 +0,21% 23,81 24,74 24,25 23,66 24,79 15 475.430
25/3/2024 23,32 23,76 -0,92% 23,32 24,41 23,96 23,50 24,60 27 812.256
22/3/2024 23,60 23,98 -0,50% 23,60 24,30 23,88 23,51 23,98 12 85.975
21/3/2024 24,50 24,10 -1,23% 23,50 24,50 24,08 23,85 24,10 17 248.075
20/3/2024 23,80 24,40 +1,04% 23,75 24,79 24,03 23,85 24,40 18 636.863
19/3/2024 23,90 24,15 +0,58% 23,75 24,16 23,92 24,10 24,20 24 323.049
18/3/2024 23,65 24,01 -2,04% 23,65 24,56 24,05 23,75 24,01 17 252.526
15/3/2024 24,39 24,51 +2,04% 24,39 24,55 24,52 24,34 24,58 13 411.966
14/3/2024 24,02 24,02 0,00% 23,55 24,45 24,15 24,01 24,40 20 620.666
13/3/2024 24,13 24,02 -2,67% 23,50 24,79 24,04 24,18 24,48 37 1.324.741
12/3/2024 23,32 24,68 +5,02% 23,32 24,74 24,02 24,00 24,68 34 641.363
11/3/2024 23,26 23,50 +0,77% 23,26 24,40 23,48 23,37 24,18 26 359.302
8/3/2024 23,80 23,32 -1,31% 23,30 24,00 23,49 0,00 0,00 23 448.789
7/3/2024 23,87 23,63 -0,76% 23,61 24,13 23,85 23,80 24,00 11 93.049
6/3/2024 23,42 23,81 +0,46% 23,42 24,52 24,00 23,80 24,50 24 621.784
5/3/2024 23,70 23,70 -1,62% 23,35 24,40 23,61 23,21 24,11 26 592.728
4/3/2024 23,90 24,09 0,00% 23,35 24,17 24,07 23,70 24,09 21 1.059.164
1/3/2024 23,41 24,09 +2,55% 23,10 24,10 23,64 23,80 24,09 55 1.622.355
29/2/2024 23,95 23,49 -1,76% 23,49 24,00 23,69 23,49 23,70 37 684.653
28/2/2024 24,67 23,91 -3,16% 23,91 25,01 24,35 23,90 24,26 32 596.650
27/2/2024 23,95 24,69 +2,36% 23,95 24,99 24,33 24,39 24,97 37 503.746
26/2/2024 23,71 24,12 +1,77% 23,70 24,35 24,10 23,84 24,33 34 1.277.581
23/2/2024 24,20 23,70 -3,07% 23,70 24,60 24,17 0,00 0,00 16 203.052
22/2/2024 24,50 24,45 +0,70% 24,05 24,85 24,33 24,10 24,80 46 1.479.427
21/2/2024 23,00 24,28 0,00% 23,00 24,50 24,15 24,00 24,28 43 1.289.947
14/12/2023 23,40 22,85 -1,85% 22,05 23,61 22,58 22,85 23,47 30 682.102
13/12/2023 22,05 23,28 +3,74% 22,05 23,28 22,67 22,81 23,28 23 736.982
12/12/2023 21,81 22,44 -2,22% 21,81 22,62 22,40 22,45 22,89 21 445.945
11/12/2023 22,16 22,95 +3,61% 22,16 22,95 22,62 22,31 23,00 26 694.630
8/12/2023 22,03 22,15 -0,54% 22,03 22,25 22,14 22,18 22,50 16 309.974
7/12/2023 21,65 22,27 +1,32% 21,65 22,44 22,19 22,27 24,20 22 774.574
6/12/2023 22,39 21,98 +0,55% 21,95 22,50 22,28 21,97 22,20 23 701.842
5/12/2023 20,60 21,86 +3,11% 20,60 22,30 21,69 21,86 22,30 42 950.148
4/12/2023 21,49 21,20 -1,40% 20,42 21,65 21,23 21,05 21,65 30 864.351
1/12/2023 21,60 21,50 +0,47% 21,15 21,80 21,48 21,26 21,50 33 1.097.720
30/11/2023 20,70 21,40 -1,38% 20,70 22,60 21,68 21,40 21,90 35 1.225.282
29/11/2023 21,70 21,70 0,00% 21,70 21,85 21,74 21,50 21,70 20 619.800
28/11/2023 21,00 21,70 +2,02% 21,00 21,70 21,34 21,32 21,44 13 247.643
27/11/2023 21,50 21,27 +0,28% 21,00 21,80 21,34 21,22 21,45 33 623.390
24/11/2023 20,59 21,21 -0,75% 20,59 21,63 21,13 21,19 21,50 23 678.274
23/11/2023 21,30 21,37 -1,66% 21,12 21,70 21,41 21,37 21,68 19 640.365
22/11/2023 21,70 21,73 +1,07% 21,01 21,93 21,37 21,41 21,75 41 1.154.285
21/11/2023 21,89 21,50 -2,14% 21,10 21,89 21,31 21,15 21,50 38 349.542
20/11/2023 21,00 21,97 +2,19% 21,00 22,09 21,87 21,20 22,09 38 1.211.790
17/11/2023 19,40 21,50 -1,47% 19,40 22,00 21,19 21,12 21,89 17 661.316
16/11/2023 21,90 21,82 +2,49% 19,11 21,90 21,34 21,25 21,88 48 1.880.239
14/11/2023 20,06 21,29 +2,36% 20,06 21,29 20,85 20,10 21,29 36 967.518
13/11/2023 20,01 20,80 +2,97% 19,80 20,80 20,15 19,93 20,80 30 856.444
10/11/2023 19,85 20,20 +1,46% 19,85 20,64 20,31 20,20 20,75 28 958.794
9/11/2023 19,80 19,91 +0,30% 19,80 20,78 20,07 19,91 20,49 57 1.538.085
8/11/2023 19,98 19,85 -0,75% 19,50 20,37 19,91 19,60 19,80 38 740.966
7/11/2023 19,40 20,00 +4,17% 19,20 20,00 19,85 19,51 19,95 31 567.959
6/11/2023 19,50 19,20 -0,52% 19,05 19,88 19,34 19,20 19,78 30 678.855
3/11/2023 18,66 19,30 +3,43% 18,66 19,74 19,47 19,30 19,40 65 2.084.248
1/11/2023 18,20 18,66 +1,97% 18,10 18,84 18,56 18,66 19,05 36 1.045.457
31/10/2023 18,55 18,30 -2,66% 18,18 18,89 18,50 18,30 18,77 37 978.753
30/10/2023 18,85 18,80 -0,27% 18,60 18,91 18,69 18,64 18,89 29 452.477
27/10/2023 19,27 18,85 +0,80% 18,85 19,27 19,00 18,77 19,00 19 283.182
26/10/2023 18,70 18,70 -1,06% 18,30 19,05 18,66 18,70 19,27 47 1.446.346
25/10/2023 19,05 18,90 -0,79% 18,90 19,05 18,93 18,90 19,20 13 350.315
24/10/2023 19,00 19,05 -0,21% 19,00 19,45 19,13 19,05 19,45 60 838.125
23/10/2023 19,69 19,09 +0,21% 18,50 19,69 19,08 19,09 19,28 33 622.201
20/10/2023 19,00 19,05 -2,76% 18,95 19,05 18,99 19,05 19,24 18 265.888
19/10/2023 19,25 19,59 +2,46% 19,10 19,59 19,36 19,40 19,59 23 596.340
18/10/2023 19,01 19,12 -0,93% 19,00 19,60 19,16 19,12 19,20 37 672.751
17/10/2023 19,10 19,30 +0,26% 19,10 19,71 19,41 19,16 19,71 11 215.468
16/10/2023 19,30 19,25 -0,26% 19,20 20,05 19,63 19,40 19,90 24 591.017
13/10/2023 19,70 19,30 -1,03% 19,15 19,70 19,37 19,20 19,78 11 209.221
11/10/2023 18,65 19,50 +1,04% 18,65 19,68 19,33 19,31 19,60 18 272.570
10/10/2023 19,15 19,30 +0,68% 19,15 19,68 19,39 19,30 19,64 22 188.115
9/10/2023 19,75 19,17 -3,18% 19,00 19,75 19,24 19,20 19,60 11 284.867
6/10/2023 19,35 19,80 +2,33% 18,95 19,91 19,36 19,30 19,80 28 857.785
5/10/2023 19,75 19,35 -3,73% 19,03 19,75 19,37 19,35 20,05 18 515.458
4/10/2023 19,00 20,10 +2,55% 19,00 20,10 19,22 19,16 20,10 30 701.859
3/10/2023 18,80 19,60 -4,39% 18,80 19,65 19,39 19,00 19,60 52 847.670
2/10/2023 19,76 20,50 +6,72% 18,77 20,50 19,25 20,50 0,00 40 752.958
29/9/2023 19,42 19,21 -1,74% 19,10 20,28 19,59 19,21 19,75 35 920.807
28/9/2023 19,38 19,55 +0,77% 19,10 19,88 19,46 19,55 19,77 34 1.099.520
27/9/2023 19,27 19,40 +0,67% 18,91 19,50 19,22 19,00 19,40 37 365.346
26/9/2023 18,80 19,27 +0,36% 18,80 19,39 19,07 19,00 19,27 27 343.298
25/9/2023 20,18 19,20 -4,86% 17,81 20,18 19,00 19,20 19,50 28 729.760
22/9/2023 19,70 20,18 -0,35% 19,31 20,18 19,86 19,30 20,18 37 1.124.341
21/9/2023 20,10 20,25 -2,08% 20,10 20,50 20,26 20,25 20,50 20 466.075
20/9/2023 20,06 20,68 +1,08% 20,06 20,69 20,40 20,25 20,68 27 663.012
19/9/2023 20,37 20,46 +0,44% 20,36 21,00 20,38 20,26 20,46 18 570.701
18/9/2023 20,67 20,37 -0,54% 19,98 20,67 20,42 20,37 20,50 31 549.348
15/9/2023 19,08 20,48 +3,07% 19,08 20,48 20,01 20,48 20,64 48 1.622.908
14/9/2023 19,05 19,87 +4,58% 19,05 20,11 19,60 19,60 20,00 48 1.041.244
13/9/2023 18,19 19,00 -0,26% 18,19 19,38 19,13 18,85 19,25 37 924.106
12/9/2023 18,60 19,05 +3,65% 18,60 19,17 18,80 18,31 19,15 39 1.355.938
11/9/2023 18,30 18,38 +1,10% 18,28 18,68 18,38 18,32 18,58 30 542.452
8/9/2023 18,44 18,18 -0,93% 18,00 18,44 18,15 18,18 18,30 22 243.266
6/9/2023 18,50 18,35 -0,81% 18,35 18,58 18,46 18,35 18,51 25 616.607
5/9/2023 18,40 18,50 +1,54% 18,00 18,88 18,50 17,80 18,40 44 976.956
4/9/2023 18,31 18,22 -1,57% 17,76 18,70 18,38 18,21 18,52 47 1.742.446
1/9/2023 18,50 18,51 +1,15% 18,04 18,82 18,52 18,51 18,82 63 1.817.311
31/8/2023 19,04 18,30 -4,04% 18,30 19,04 18,65 18,31 18,50 29 632.479
30/8/2023 19,35 19,07 -0,68% 18,82 19,35 19,07 18,89 19,15 37 602.875
29/8/2023 18,34 19,20 +4,92% 18,34 19,20 18,88 19,10 19,20 73 1.858.130
28/8/2023 17,82 18,30 +3,33% 17,60 18,32 17,98 18,10 18,30 72 1.627.423
25/8/2023 17,80 17,71 -0,90% 17,51 18,10 17,75 17,65 17,96 27 566.537
24/8/2023 18,30 17,87 -2,99% 17,87 18,41 18,08 17,85 18,10 46 1.309.002
23/8/2023 18,50 18,42 +0,93% 18,30 18,63 18,48 18,42 18,58 57 920.311
22/8/2023 18,40 18,25 -2,41% 18,25 18,67 18,46 18,25 18,65 53 1.685.658
21/8/2023 18,20 18,70 +3,26% 18,00 18,70 18,16 18,00 18,70 83 2.491.998
18/8/2023 17,97 18,11 -0,33% 17,60 18,11 17,88 17,86 18,25 72 2.235.032
17/8/2023 18,19 18,17 0,00% 17,85 18,36 18,04 17,85 18,15 130 3.926.293
12/5/2021 14,76 14,89 +1,15% 14,76 15,08 14,94 14,90 14,98 42 445.213
11/5/2021 14,65 14,72 +1,52% 14,58 15,00 14,76 14,76 14,95 44 550.814
10/5/2021 14,00 14,50 +0,42% 14,00 14,99 14,58 14,50 14,65 38 653.608
7/5/2021 14,49 14,44 -0,48% 14,42 14,50 14,48 14,44 14,55 27 220.120
6/5/2021 13,93 14,51 +0,83% 13,93 14,80 14,33 14,51 14,60 46 768.253
5/5/2021 14,50 14,39 -0,83% 14,33 14,51 14,46 14,39 14,50 33 270.419
4/5/2021 14,71 14,51 0,00% 14,50 14,83 14,76 14,51 14,74 61 1.787.801
3/5/2021 14,61 14,51 -0,68% 14,46 14,84 14,59 14,51 14,79 34 281.772
30/4/2021 14,54 14,61 0,00% 14,00 14,69 14,49 14,61 14,69 32 452.180
29/4/2021 14,40 14,61 -0,27% 14,40 14,69 14,56 14,55 14,61 32 288.350
28/4/2021 14,27 14,65 +2,38% 14,20 14,70 14,42 14,37 14,65 59 1.789.936
27/4/2021 14,35 14,31 -1,04% 14,29 14,50 14,36 14,32 14,50 31 420.780
26/4/2021 14,15 14,46 +1,83% 14,14 14,50 14,34 14,45 14,65 30 427.405
23/4/2021 14,40 14,20 -1,46% 14,11 14,52 14,23 14,15 14,20 24 333.149
22/4/2021 14,48 14,41 -0,28% 14,39 14,58 14,47 14,41 14,57 18 276.528
20/4/2021 14,46 14,45 -0,21% 14,31 14,81 14,48 14,45 14,50 47 359.176
19/4/2021 14,11 14,48 -0,14% 14,11 14,61 14,50 14,37 14,47 42 696.063
16/4/2021 14,16 14,50 +2,04% 14,15 14,60 14,34 14,48 14,51 42 503.601
15/4/2021 14,26 14,21 +0,14% 14,09 14,40 14,21 14,14 14,25 27 483.194
14/4/2021 14,10 14,19 +0,35% 14,10 14,53 14,26 14,16 14,23 33 596.236
13/4/2021 14,05 14,14 -0,98% 14,05 14,40 14,16 14,12 14,20 32 308.740
12/4/2021 14,10 14,28 +0,99% 14,07 14,30 14,16 14,28 14,29 28 466.121
9/4/2021 14,00 14,14 +0,57% 14,00 14,40 14,10 14,14 14,20 43 538.849
8/4/2021 14,01 14,06 +0,36% 14,00 14,23 14,06 14,06 14,32 26 377.024
7/4/2021 14,19 14,01 -1,27% 14,01 14,30 14,16 14,01 14,10 37 425.055
6/4/2021 14,01 14,19 +0,07% 14,01 14,40 14,25 14,19 14,21 26 457.431
5/4/2021 14,02 14,18 +1,94% 14,02 14,22 14,13 14,16 14,40 26 496.110
1/4/2021 14,48 13,91 -2,73% 13,71 14,48 14,05 13,90 14,00 42 649.141
31/3/2021 14,46 14,30 -2,72% 14,30 14,77 14,43 14,30 14,62 24 134.270
30/3/2021 14,26 14,70 +3,23% 14,26 14,85 14,63 14,66 14,96 34 400.932
29/3/2021 14,11 14,24 +0,14% 14,11 14,33 14,21 14,24 14,46 26 311.284
26/3/2021 14,22 14,22 -0,42% 14,20 14,98 14,60 14,22 14,50 26 351.866
25/3/2021 14,53 14,28 -1,59% 14,01 14,53 14,29 14,32 14,53 30 590.184
24/3/2021 14,33 14,51 -2,03% 14,33 14,77 14,71 14,53 14,81 22 172.221
23/3/2021 14,49 14,81 +2,63% 14,33 15,11 14,85 14,80 15,05 44 557.109
22/3/2021 14,93 14,43 -1,77% 14,36 14,93 14,55 14,43 14,67 20 199.425
19/3/2021 15,21 14,69 -2,39% 14,36 15,21 14,81 14,41 14,69 31 436.979
18/3/2021 14,62 15,05 +3,01% 14,62 15,15 14,92 15,01 15,05 49 741.969
17/3/2021 14,41 14,61 -0,75% 14,41 14,95 14,64 14,80 14,90 16 156.670
16/3/2021 14,51 14,72 -0,61% 14,51 15,00 14,78 14,72 14,91 37 310.584
15/3/2021 14,70 14,81 -4,02% 14,50 15,39 14,74 14,80 14,97 27 511.728
12/3/2021 15,43 15,43 +4,26% 14,56 15,43 15,00 14,76 15,16 23 237.043
11/3/2021 14,73 14,80 -4,15% 14,73 15,05 14,78 14,75 14,80 25 178.840
10/3/2021 14,70 15,44 +4,32% 14,59 15,45 14,88 14,61 15,08 39 544.748
9/3/2021 14,70 14,80 -1,79% 14,51 15,29 14,84 14,80 15,28 43 868.264
8/3/2021 16,00 15,07 -5,81% 15,07 16,00 15,43 15,00 15,80 28 463.144
5/3/2021 15,00 16,00 +0,38% 15,00 16,00 15,49 15,38 16,00 46 655.415
4/3/2021 14,72 15,94 +4,18% 14,71 15,94 15,39 15,45 15,94 69 938.950
3/3/2021 14,82 15,30 +1,66% 14,80 15,69 15,20 15,30 15,50 47 486.716
2/3/2021 14,71 15,05 -1,51% 14,70 15,30 14,99 15,06 15,40 57 946.034
1/3/2021 15,12 15,28 -0,26% 14,75 15,90 15,20 15,28 16,09 87 1.517.623
26/2/2021 15,06 15,32 +0,92% 15,06 15,70 15,29 15,11 15,51 36 541.306
25/2/2021 15,51 15,18 -5,07% 15,03 16,00 15,45 15,18 15,67 90 1.497.928
24/2/2021 15,00 15,99 +5,20% 14,80 15,99 15,40 15,51 15,99 76 1.311.346
23/2/2021 14,33 15,20 +6,97% 14,33 15,50 15,05 14,98 15,20 114 2.053.209
22/2/2021 14,00 14,21 -3,99% 13,60 14,54 14,03 14,21 14,60 83 881.225
19/2/2021 14,65 14,80 0,00% 14,00 15,00 14,53 14,50 14,80 34 704.718
8/12/2020 14,81 14,61 -1,95% 14,52 14,81 14,75 14,61 15,07 18 103.303
7/12/2020 14,80 14,90 +5,90% 14,50 15,48 14,91 14,90 14,95 46 451.861
4/12/2020 14,51 14,07 -2,97% 14,06 14,87 14,41 14,08 14,80 15 90.832
3/12/2020 14,01 14,50 +0,69% 14,01 14,70 14,49 14,31 14,64 25 131.885
2/12/2020 14,06 14,40 +2,42% 14,00 14,97 14,29 14,40 14,81 28 281.631
1/12/2020 13,41 14,06 +4,93% 13,41 14,78 14,41 14,06 14,74 31 304.158
30/11/2020 14,99 13,40 -4,35% 13,40 14,99 13,70 13,40 14,99 21 404.294
27/11/2020 14,50 14,01 -2,03% 14,00 14,99 14,20 14,01 14,50 20 146.271
26/11/2020 14,00 14,30 -1,92% 14,00 14,47 14,30 14,00 14,70 22 68.666
25/11/2020 13,39 14,58 +4,52% 13,39 14,58 14,31 14,58 14,90 42 251.933
24/11/2020 13,22 13,95 +3,26% 13,01 14,25 13,98 13,95 14,29 57 437.742
23/11/2020 13,60 13,51 0,00% 13,51 13,90 13,61 13,01 13,80 22 118.490
20/11/2020 13,56 13,51 -0,30% 13,50 13,56 13,51 13,51 13,99 14 129.755
19/11/2020 13,51 13,55 -2,87% 13,51 14,00 13,62 13,55 13,78 30 264.337
18/11/2020 13,71 13,95 +1,75% 13,60 13,95 13,66 13,66 13,95 17 366.302
17/11/2020 13,99 13,71 -1,93% 13,71 14,00 13,77 13,71 13,80 17 188.735
16/11/2020 13,70 13,98 +3,33% 13,54 13,99 13,81 13,98 13,99 21 197.529
13/11/2020 13,45 13,53 +0,59% 13,03 13,99 13,56 13,60 13,81 32 427.173
12/11/2020 12,71 13,45 0,00% 12,71 13,50 13,32 13,05 13,29 14 202.490
11/11/2020 13,20 13,45 +1,82% 13,01 13,50 13,40 13,45 13,49 14 75.066
10/11/2020 13,20 13,21 +0,08% 13,20 13,70 13,37 13,21 13,39 26 243.451
9/11/2020 12,71 13,20 +3,94% 12,71 13,38 13,24 13,20 13,38 15 144.403
6/11/2020 12,19 12,70 -1,63% 12,19 12,70 12,38 12,42 12,80 17 74.331
5/11/2020 11,85 12,91 +6,17% 11,85 12,91 12,51 12,16 12,80 11 36.282
4/11/2020 12,54 12,16 -3,03% 11,86 12,54 12,46 12,16 12,68 12 107.179
3/11/2020 12,75 12,54 +5,38% 11,81 12,89 12,68 12,09 12,57 11 163.679
30/10/2020 12,19 11,90 -4,65% 11,90 12,19 11,97 11,90 12,09 6 39.530
29/10/2020 13,20 12,48 +3,06% 11,65 13,38 12,38 12,10 13,38 17 136.239
28/10/2020 13,37 12,11 -6,85% 12,11 13,37 12,66 12,11 12,54 10 34.189
27/10/2020 13,20 13,00 -2,84% 12,50 13,20 12,87 12,56 13,30 15 47.630
26/10/2020 13,49 13,38 -0,82% 13,01 13,49 13,21 12,70 13,38 14 47.586
23/10/2020 13,20 13,49 +4,49% 13,00 13,49 13,21 13,25 13,49 16 155.912
22/10/2020 13,00 12,91 -0,69% 12,42 13,15 12,92 12,68 13,20 31 138.333
21/10/2020 12,71 13,00 +2,28% 12,71 13,20 12,84 13,00 13,08 23 201.710
20/10/2020 13,44 12,71 -2,31% 12,51 13,44 13,09 12,71 13,19 27 107.398
19/10/2020 12,82 13,01 +1,48% 11,70 13,50 12,93 13,01 13,03 44 166.844
16/10/2020 12,50 12,82 -7,77% 12,50 13,16 12,78 12,60 12,82 48 322.108
15/10/2020 12,60 13,90 +10,32% 11,70 13,90 12,29 12,35 13,90 22 190.517
14/10/2020 12,00 12,60 +5,00% 12,00 13,90 12,60 12,19 12,60 40 192.828
13/10/2020 11,60 12,00 -13,61% 11,60 12,35 11,86 12,00 12,50 22 143.583
9/10/2020 12,15 13,89 +13,76% 12,15 13,89 13,23 13,00 13,89 28 293.746
8/10/2020 11,90 12,21 +2,61% 11,90 12,78 12,07 12,04 12,78 13 62.805
7/10/2020 11,66 11,90 -0,83% 11,66 12,00 11,82 11,96 12,29 11 95.759
6/10/2020 12,74 12,00 -2,44% 12,00 12,80 12,40 12,01 12,93 33 280.240
5/10/2020 12,00 12,30 +2,50% 11,65 12,30 11,85 12,07 12,58 22 320.144
2/10/2020 11,38 12,00 +4,44% 11,38 12,40 11,78 11,82 12,00 24 95.459
1/10/2020 11,51 11,49 0,00% 11,48 11,61 11,54 11,49 12,10 27 144.346
30/9/2020 11,49 11,49 -0,69% 11,41 12,00 11,71 11,48 11,90 11 51.553
29/9/2020 11,50 11,57 -0,43% 11,50 12,50 11,77 11,57 12,20 26 445.235
28/9/2020 12,30 11,62 -8,79% 11,60 12,30 11,95 11,62 12,00 17 63.336
25/9/2020 12,11 12,74 +5,20% 11,81 12,74 12,04 11,86 12,74 22 101.181
24/9/2020 10,30 12,11 0,00% 10,30 12,31 12,13 12,11 12,40 23 184.395
17/4/2019 18,80 18,66 -1,63% 18,66 18,80 18,76 18,60 18,89 3 101.338
16/4/2019 18,80 18,97 +2,37% 18,80 19,00 18,88 18,80 18,97 7 271.941
15/4/2019 18,52 18,53 -1,91% 18,52 18,53 18,52 18,55 18,90 7 133.369
12/4/2019 18,69 18,89 -1,41% 18,50 18,89 18,62 18,52 18,89 16 752.303
11/4/2019 18,50 19,16 +0,84% 18,50 19,30 18,56 18,53 19,16 6 308.114
10/4/2019 19,00 19,00 +1,93% 18,40 19,00 18,73 18,95 19,30 9 209.781
9/4/2019 18,61 18,64 -2,71% 18,61 18,65 18,63 18,65 19,25 4 137.876
8/4/2019 18,81 19,16 +3,62% 18,81 19,50 19,12 19,16 19,45 12 307.889
5/4/2019 18,91 18,49 -2,22% 18,30 19,30 19,01 18,49 19,30 12 380.323
4/4/2019 18,80 18,91 -0,47% 18,80 19,30 18,90 18,91 19,24 9 400.853
3/4/2019 19,10 19,00 -0,11% 18,90 19,10 19,01 19,00 19,09 8 416.395
2/4/2019 19,01 19,02 +0,05% 19,01 19,29 19,03 19,02 19,28 5 39.965
1/4/2019 18,60 19,01 +2,20% 18,60 19,48 19,06 19,02 19,27 32 1.033.500
29/3/2019 18,70 18,60 +2,99% 18,43 18,90 18,65 18,55 18,80 12 322.760
28/3/2019 18,24 18,06 -1,04% 18,06 18,77 18,30 18,52 18,70 5 45.756
27/3/2019 18,40 18,25 -2,87% 18,20 18,40 18,32 18,01 18,24 5 207.115
26/3/2019 17,80 18,79 +3,41% 17,80 18,79 18,26 18,12 18,78 21 580.864
25/3/2019 17,99 18,17 +0,94% 17,64 18,20 18,11 18,17 18,49 17 331.464
22/3/2019 18,00 18,00 -0,83% 18,00 18,25 18,02 17,87 18,00 10 245.125
21/3/2019 18,99 18,15 -4,42% 18,15 18,99 18,60 18,25 18,37 5 412.923
20/3/2019 18,01 18,99 +2,04% 18,01 18,99 18,59 18,64 18,99 11 323.492
19/3/2019 18,89 18,61 -0,80% 18,61 18,90 18,71 18,61 19,05 7 164.670
18/3/2019 19,07 18,76 -1,26% 18,27 19,07 18,70 18,76 18,85 11 299.224
15/3/2019 18,51 19,00 0,00% 18,51 19,00 18,78 18,51 19,07 9 170.938
14/3/2019 19,00 19,00 -0,05% 19,00 19,00 19,00 19,00 19,30 3 36.100
13/3/2019 19,00 19,01 +0,05% 18,86 19,36 19,02 19,01 19,30 10 334.920
12/3/2019 19,00 19,00 -1,04% 18,58 19,20 19,02 19,00 19,20 18 679.287
11/3/2019 19,23 19,20 +3,39% 19,02 19,23 19,13 19,04 19,20 12 258.373
8/3/2019 17,99 18,57 +2,60% 17,99 18,57 18,27 18,49 18,89 15 519.067
7/3/2019 17,87 18,10 +0,56% 17,87 18,10 17,99 17,88 18,20 8 124.169
6/3/2019 17,60 18,00 -0,33% 17,60 18,05 17,70 17,90 18,00 9 394.901
1/3/2019 17,65 18,06 +1,86% 17,65 18,24 17,99 18,05 18,24 5 59.373
28/2/2019 18,26 17,73 -1,99% 17,73 18,26 17,74 17,73 18,25 4 106.486
27/2/2019 18,25 18,09 0,00% 18,08 18,25 18,14 18,08 18,21 23 484.541
26/2/2019 18,64 18,09 -2,95% 18,00 18,64 18,15 18,11 18,36 13 588.228
25/2/2019 18,20 18,64 +2,42% 17,51 18,65 18,33 18,30 18,64 12 287.861
22/2/2019 18,11 18,20 -0,55% 18,11 18,21 18,14 18,11 18,30 16 281.288
21/2/2019 18,01 18,30 +0,49% 18,01 18,30 18,11 18,03 18,48 16 460.090
20/2/2019 18,43 18,21 -2,41% 18,21 18,99 18,49 18,25 18,49 18 1.020.825
19/2/2019 18,43 18,66 +0,81% 18,43 18,75 18,66 18,66 19,08 11 348.949
18/2/2019 19,06 18,51 -0,59% 18,33 19,06 18,68 18,51 18,89 13 244.760
15/2/2019 18,51 18,62 -3,27% 18,51 19,24 18,83 18,64 19,06 21 851.150
14/2/2019 18,50 19,25 +2,83% 18,50 19,25 18,79 18,99 19,35 32 1.032.094
13/2/2019 18,71 18,72 0,00% 18,71 18,82 18,77 18,72 18,85 28 845.019
11/10/2018 15,41 15,55 -0,45% 15,41 15,97 15,56 15,55 15,80 8 143.235
10/10/2018 15,50 15,62 -1,76% 15,00 15,62 15,39 15,61 15,72 3 49.266
9/10/2018 15,71 15,90 0,00% 15,71 15,90 15,74 15,81 15,95 5 176.382
8/10/2018 15,30 15,90 +3,92% 15,30 15,99 15,76 15,72 15,90 24 712.516
5/10/2018 15,30 15,30 +1,32% 14,21 15,30 14,72 14,50 15,30 8 200.240
4/10/2018 14,01 15,10 +4,79% 14,01 15,10 14,99 14,61 15,30 9 194.894
3/10/2018 14,40 14,41 +2,49% 14,40 14,45 14,42 14,41 14,89 6 243.727
2/10/2018 13,53 14,06 +3,38% 13,53 14,40 14,08 14,06 14,40 13 337.995
1/10/2018 13,52 13,60 -2,16% 13,01 13,66 13,41 13,45 13,65 9 148.863
28/9/2018 13,78 13,90 +0,58% 13,51 13,90 13,74 13,60 13,90 10 266.611
26/9/2018 13,33 13,82 -2,88% 13,33 13,83 13,52 13,82 13,88 6 173.129
25/9/2018 14,20 14,23 +1,28% 14,20 14,23 14,22 13,66 14,10 2 73.975
24/9/2018 14,19 14,05 -0,78% 14,04 14,19 14,13 14,04 14,15 5 154.089
21/9/2018 13,72 14,16 +3,58% 13,72 14,16 13,97 14,09 14,20 5 97.831
20/9/2018 13,67 13,67 -2,50% 13,67 13,67 13,67 13,77 14,19 1 15.037
19/9/2018 14,00 14,02 -1,96% 13,90 14,15 14,01 14,01 14,20 5 81.291
18/9/2018 14,00 14,30 +2,14% 14,00 14,33 14,18 14,06 14,20 3 120.575
17/9/2018 14,15 14,00 -0,78% 13,86 14,15 13,95 14,00 14,15 6 111.621
14/9/2018 14,06 14,11 -2,69% 14,02 14,50 14,12 14,13 14,49 8 374.217
13/9/2018 14,44 14,50 +2,11% 14,06 14,50 14,30 14,06 14,50 17 553.701
12/9/2018 14,20 14,20 -4,70% 14,20 14,20 14,20 14,22 14,54 1 4.260
11/9/2018 13,60 14,90 +3,47% 13,60 14,90 14,22 14,00 14,90 5 130.870
10/9/2018 14,50 14,40 0,00% 14,00 14,50 14,24 14,40 14,96 5 182.330
6/9/2018 14,40 14,40 +0,56% 14,40 14,40 14,40 14,05 14,90 2 37.440
5/9/2018 14,50 14,32 -3,89% 14,32 15,00 14,64 14,32 15,00 13 322.112
4/9/2018 14,99 14,90 +1,50% 14,10 14,99 14,74 14,11 14,90 7 221.158
3/9/2018 14,50 14,68 +0,82% 14,06 14,68 14,53 14,69 14,99 8 321.239
31/8/2018 14,55 14,56 -2,22% 14,13 14,56 14,49 14,56 14,99 4 72.465
30/8/2018 14,81 14,89 -0,67% 14,30 14,89 14,62 14,32 14,89 5 181.318
29/8/2018 14,39 14,99 +2,60% 14,14 14,99 14,35 14,20 14,80 10 269.949
28/8/2018 14,01 14,61 -0,20% 14,01 14,83 14,37 14,61 14,86 7 224.258
27/8/2018 13,25 14,64 +4,42% 13,25 14,70 14,39 14,64 14,97 10 155.465
24/8/2018 14,62 14,02 -2,30% 14,02 14,62 14,43 14,02 14,89 5 178.982
23/8/2018 14,80 14,35 -1,71% 14,35 15,20 14,99 14,31 15,20 16 541.171
22/8/2018 14,50 14,60 -0,75% 14,50 14,90 14,67 14,51 14,60 5 152.670
21/8/2018 14,75 14,71 -1,28% 14,71 14,75 14,71 14,71 14,97 2 88.304
20/8/2018 14,71 14,90 -0,33% 14,71 14,90 14,82 14,82 14,95 2 170.495
17/8/2018 15,10 14,95 -1,25% 14,92 15,10 15,05 14,83 15,09 7 194.188
16/8/2018 15,95 15,14 +1,47% 14,91 15,96 15,08 14,93 15,14 23 841.693
15/8/2018 14,85 14,92 -3,74% 14,81 15,06 14,94 14,92 15,35 21 1.044.736
14/8/2018 15,00 15,50 +4,38% 15,00 15,50 15,10 14,94 15,48 22 803.525
13/8/2018 15,00 14,85 0,00% 14,65 15,00 14,85 14,80 14,95 5 62.400
27/3/2018 17,33 17,33 -0,74% 17,33 17,33 17,33 17,41 17,98 1 67.587
23/3/2018 17,46 17,46 -3,54% 17,46 17,46 17,46 17,46 18,04 1 5.238
22/3/2018 18,06 18,10 +0,22% 18,06 18,10 18,07 17,71 18,00 5 433.903
21/3/2018 18,06 18,06 -0,22% 18,06 18,06 18,06 17,84 18,04 2 139.062
19/3/2018 18,10 18,10 +0,39% 18,10 18,10 18,10 17,50 18,30 1 5.430
16/3/2018 18,44 18,03 +0,17% 18,03 18,44 18,32 18,03 18,40 2 43.969
15/3/2018 18,00 18,00 -0,55% 18,00 18,01 18,00 18,01 18,50 3 198.083
14/3/2018 18,50 18,10 -2,16% 18,10 18,50 18,33 18,10 18,30 3 108.150
13/3/2018 18,75 18,50 -1,60% 18,50 18,75 18,57 18,50 18,64 3 124.450
12/3/2018 19,21 18,80 +1,95% 18,80 19,21 19,15 18,80 19,49 3 105.327
9/3/2018 18,44 18,44 -0,32% 18,44 18,44 18,44 18,44 19,08 1 18.440
8/3/2018 18,50 18,50 +0,82% 18,50 18,79 18,61 18,50 18,79 11 305.338
7/3/2018 18,40 18,35 -0,97% 18,16 18,80 18,68 18,35 18,69 4 222.303
6/3/2018 18,90 18,53 -0,91% 18,53 18,90 18,81 18,62 18,97 6 323.601
5/3/2018 18,50 18,70 +0,54% 18,50 18,70 18,65 18,51 18,88 5 89.540
2/3/2018 18,00 18,60 +0,81% 18,00 18,60 18,35 18,60 18,88 12 497.402
1/3/2018 19,20 18,45 -3,40% 18,45 19,20 18,91 18,46 19,09 5 391.504
28/2/2018 19,10 19,10 -0,52% 19,10 19,20 19,12 18,53 19,09 5 231.360
27/2/2018 19,36 19,20 -2,09% 19,01 19,56 19,24 19,20 19,30 9 327.151
26/2/2018 19,70 19,61 +1,45% 19,61 19,70 19,65 19,61 19,78 6 182.769
23/2/2018 19,55 19,33 -0,41% 19,33 19,74 19,66 19,33 19,74 9 328.334
22/2/2018 19,25 19,41 +0,78% 19,25 19,50 19,36 19,40 19,59 9 540.364
21/2/2018 19,20 19,26 +0,05% 19,20 19,64 19,48 19,27 19,64 46 880.784
20/2/2018 19,04 19,25 +0,31% 19,03 19,55 19,24 19,25 19,54 18 544.686
19/2/2018 18,85 19,19 +1,80% 18,85 19,20 19,04 19,13 19,29 22 916.069
16/2/2018 19,00 18,85 -0,79% 18,71 19,00 18,85 18,85 18,94 6 116.881
15/2/2018 18,61 19,00 +2,15% 18,61 19,00 18,86 18,92 19,00 35 1.294.025
14/2/2018 18,42 18,60 0,00% 18,42 19,19 18,56 18,61 18,92 14 334.080
24/10/2017 18,28 18,28 +3,51% 18,23 18,34 18,27 18,11 18,28 6 321.630
23/10/2017 17,66 17,66 +2,67% 17,66 17,66 17,66 17,69 18,20 2 12.362
20/10/2017 17,71 17,20 -2,88% 17,20 17,71 17,32 17,76 18,00 2 64.099
19/10/2017 17,71 17,71 0,00% 17,71 17,71 17,71 17,71 17,99 1 17.710
18/10/2017 17,71 17,71 -0,11% 17,71 17,71 17,71 17,54 18,04 1 17.710
17/10/2017 17,71 17,73 +0,97% 17,71 17,73 17,71 17,74 18,10 3 47.837
16/10/2017 18,20 17,56 +0,11% 17,56 18,20 17,61 17,56 18,07 4 128.578
13/10/2017 17,54 17,54 -2,50% 17,54 17,54 17,54 17,63 17,98 1 5.262
11/10/2017 17,99 17,99 +1,18% 17,99 17,99 17,99 17,51 17,99 1 1.799
10/10/2017 17,78 17,78 -1,17% 17,78 17,78 17,78 17,78 18,28 1 12.446
9/10/2017 18,00 17,99 -0,06% 17,99 18,00 17,99 17,61 17,99 2 16.192
6/10/2017 18,01 18,00 -1,10% 18,00 18,01 18,00 17,52 18,30 3 261.099
5/10/2017 18,20 18,20 -0,05% 18,20 18,20 18,20 18,01 18,80 1 18.200
3/10/2017 18,21 18,21 +6,30% 18,21 18,21 18,21 18,21 18,36 3 185.742
2/10/2017 17,00 17,13 -1,27% 17,00 17,13 17,11 17,51 17,81 4 143.801
29/9/2017 17,20 17,35 +1,70% 17,20 17,35 17,28 17,27 17,80 7 302.416
27/9/2017 17,41 17,06 -3,62% 17,06 17,41 17,26 17,09 17,60 3 117.393
26/9/2017 17,90 17,70 0,00% 17,70 18,41 17,79 17,35 17,70 3 24.911
25/9/2017 17,80 17,70 -0,06% 17,70 17,89 17,75 17,61 17,98 5 262.820
22/9/2017 17,71 17,71 -1,12% 17,71 17,71 17,71 17,88 18,05 2 90.321
21/9/2017 18,11 17,91 -1,49% 17,91 18,13 18,05 17,91 18,05 8 214.866
20/9/2017 18,18 18,18 +1,34% 18,18 18,18 18,18 18,13 18,41 1 18.180
15/9/2017 17,75 17,94 +0,34% 17,75 17,94 17,79 17,89 18,15 3 51.607
13/9/2017 17,40 17,88 -0,67% 17,40 18,00 17,75 17,88 18,00 7 337.366
12/9/2017 17,86 18,00 +3,51% 17,86 18,00 17,92 17,33 17,97 5 161.342
11/9/2017 17,65 17,39 +3,45% 17,39 17,65 17,58 17,39 17,90 4 149.479
8/9/2017 16,90 16,81 -1,87% 16,81 16,95 16,90 16,84 17,31 3 160.638
6/9/2017 16,91 17,13 +0,53% 16,69 17,13 16,90 17,14 17,54 6 226.506
5/9/2017 17,10 17,04 -4,27% 17,04 17,50 17,16 16,81 17,50 4 156.187
4/9/2017 17,00 17,80 +3,49% 17,00 17,80 17,04 17,12 17,80 2 139.800
1/9/2017 17,20 17,20 +1,12% 17,20 17,30 17,21 17,20 17,54 9 142.845
31/8/2017 17,16 17,01 -1,96% 17,01 17,22 17,09 17,00 17,22 4 256.452
30/8/2017 17,02 17,35 -0,97% 17,02 17,35 17,10 17,07 17,85 3 135.118
29/8/2017 17,13 17,52 +0,11% 17,11 17,85 17,43 17,52 17,90 6 296.325
25/8/2017 17,50 17,50 -3,15% 17,50 17,50 17,50 17,50 18,00 3 94.500
24/8/2017 18,30 18,07 +1,52% 17,90 18,30 18,18 17,81 18,27 5 221.883
23/8/2017 17,80 17,80 +0,34% 17,73 17,90 17,82 17,73 18,11 8 187.135
22/8/2017 17,27 17,74 +4,35% 17,20 17,74 17,41 17,42 17,74 13 525.904
21/8/2017 17,25 17,00 -0,06% 17,00 17,49 17,27 17,03 17,20 7 114.011
18/8/2017 17,15 17,01 +0,65% 17,01 17,15 17,07 17,01 17,35 2 83.671
17/8/2017 17,03 16,90 -0,88% 16,90 17,20 17,16 16,90 17,15 7 324.346
16/8/2017 17,20 17,05 -0,93% 16,81 17,20 17,03 17,03 17,50 5 202.760
15/8/2017 17,30 17,21 0,00% 17,12 17,30 17,18 17,00 17,39 12 374.526
14/8/2017 17,21 17,21 +0,94% 17,21 17,21 17,21 17,21 17,38 1 17.210
11/8/2017 16,85 17,05 0,00% 16,85 17,05 16,98 16,81 17,05 7 264.905
3/4/2017 17,93 18,15 +0,67% 17,92 18,16 18,08 18,01 18,50 5 244.121
31/3/2017 18,03 18,03 -0,72% 18,03 18,03 18,03 18,03 18,71 1 16.227
30/3/2017 18,16 18,16 -1,09% 18,16 18,16 18,16 18,01 18,70 1 7.264
29/3/2017 18,00 18,36 +1,66% 18,00 18,36 18,32 18,60 19,06 3 80.640
28/3/2017 18,06 18,06 -0,77% 18,06 18,06 18,06 18,36 18,91 3 180.600
27/3/2017 18,15 18,20 -1,62% 18,15 18,77 18,15 18,21 18,98 4 185.202
24/3/2017 18,50 18,50 +2,78% 18,50 18,50 18,50 18,12 18,99 1 79.550
23/3/2017 17,79 18,00 +2,86% 17,79 18,00 17,80 18,00 18,50 7 416.637
22/3/2017 17,50 17,50 +2,64% 17,50 17,78 17,59 17,50 17,78 3 149.562
21/3/2017 17,05 17,05 -5,28% 17,05 17,05 17,05 17,05 17,93 1 73.315
20/3/2017 18,46 18,00 -2,49% 18,00 18,46 18,19 17,81 18,50 4 223.838
17/3/2017 18,40 18,46 -2,33% 18,40 18,46 18,43 18,37 18,89 2 77.424
16/3/2017 18,90 18,90 +0,91% 18,90 18,90 18,90 18,90 19,40 2 47.250
15/3/2017 19,00 18,73 -0,53% 18,73 19,00 18,78 18,73 19,30 2 39.441
14/3/2017 19,25 18,83 -1,05% 18,83 19,35 19,04 18,84 19,50 5 217.141
13/3/2017 19,21 19,03 +0,16% 19,03 19,21 19,20 19,13 19,45 3 197.791
10/3/2017 18,59 19,00 +1,06% 18,59 19,00 18,69 18,93 19,30 3 145.799
9/3/2017 18,90 18,80 -5,53% 18,80 18,90 18,88 18,59 19,85 2 90.640
8/3/2017 19,90 19,90 -5,24% 19,90 19,90 19,90 19,33 19,96 2 59.700
7/3/2017 19,90 21,00 +9,89% 19,90 21,00 19,97 19,21 20,30 7 331.653
6/3/2017 19,11 19,11 +1,87% 19,11 19,11 19,11 19,01 19,90 1 5.733
3/3/2017 18,51 18,76 +0,91% 18,51 19,15 18,97 19,00 19,15 6 263.805
2/3/2017 18,00 18,59 +0,49% 18,00 18,59 18,29 18,03 18,99 5 365.976
1/3/2017 18,50 18,50 0,00% 18,50 18,50 18,50 18,09 18,87 1 40.700
23/2/2017 18,90 18,50 -0,48% 18,50 18,90 18,70 18,01 19,30 5 338.561
21/2/2017 18,00 18,59 -2,62% 18,00 18,59 18,07 17,47 18,59 3 180.708
20/2/2017 18,80 19,09 +4,15% 18,80 19,30 19,01 18,00 19,30 4 129.331
17/2/2017 18,36 18,33 -3,63% 18,33 18,36 18,33 18,21 18,80 3 205.398
16/2/2017 20,00 19,02 -6,12% 18,48 20,00 19,13 19,02 19,56 10 721.387
15/2/2017 18,90 20,26 +6,86% 18,56 20,26 19,73 19,50 20,26 17 805.023
14/2/2017 18,20 18,96 +0,37% 18,20 19,00 18,51 18,55 18,96 14 618.258
13/2/2017 15,15 18,89 0,00% 15,15 18,89 18,41 17,95 18,89 20 510.108
5/10/2016 13,41 13,41 -0,81% 13,41 13,41 13,41 13,04 13,60 4 236.016
4/10/2016 13,12 13,52 +1,27% 13,12 13,53 13,34 13,60 13,85 5 134.807
3/10/2016 13,29 13,35 +0,38% 13,29 13,35 13,31 13,35 13,50 6 226.427
30/9/2016 13,31 13,30 -3,20% 13,30 13,31 13,30 13,21 13,49 3 192.984
29/9/2016 13,55 13,74 +1,33% 13,11 13,74 13,47 13,02 13,74 5 196.701
28/9/2016 13,56 13,56 0,00% 13,55 13,56 13,55 13,55 13,70 5 143.701
26/9/2016 13,56 13,56 0,00% 13,56 13,56 13,56 13,55 13,80 1 12.204
22/9/2016 13,56 13,56 +0,82% 13,56 13,56 13,56 13,56 13,80 1 103.056
21/9/2016 13,50 13,45 +4,10% 13,45 13,50 13,47 13,48 13,71 2 10.780
20/9/2016 12,91 12,92 +0,08% 12,91 12,95 12,91 13,35 13,50 3 96.869
19/9/2016 13,02 12,91 -1,53% 12,86 13,02 12,96 12,90 13,39 5 232.091
16/9/2016 13,51 13,11 -2,89% 13,05 13,51 13,33 13,11 14,30 6 364.082
15/9/2016 13,51 13,50 0,00% 13,50 13,51 13,50 13,29 13,90 2 144.548
14/9/2016 13,50 13,50 -1,10% 13,50 13,51 13,50 13,01 13,80 3 145.809
13/9/2016 13,61 13,65 -2,50% 13,61 13,65 13,61 13,50 13,98 2 77.633
12/9/2016 13,65 14,00 -2,10% 13,65 14,00 13,73 14,00 14,10 2 129.150
9/9/2016 14,28 14,30 +1,78% 14,28 14,30 14,29 13,61 14,30 4 67.174
8/9/2016 13,70 14,05 +1,66% 13,70 14,05 13,92 14,00 14,28 8 339.782
6/9/2016 14,00 13,82 -3,36% 13,70 14,00 13,83 13,70 14,10 6 200.588
5/9/2016 14,25 14,30 -1,38% 14,00 14,30 14,21 14,10 14,30 4 98.090
2/9/2016 14,01 14,50 +4,24% 13,91 14,50 14,16 14,15 14,50 8 359.835
1/9/2016 13,70 13,91 +1,53% 13,70 13,95 13,86 13,91 14,00 7 273.197
31/8/2016 14,31 13,70 -3,52% 13,50 14,31 14,23 13,91 14,28 3 92.528
30/8/2016 14,00 14,20 +3,57% 14,00 14,20 14,11 13,77 14,20 9 239.910
29/8/2016 13,58 13,71 -0,36% 13,58 14,10 13,61 13,81 14,10 3 80.304
26/8/2016 13,60 13,76 +3,07% 13,32 13,76 13,56 13,44 13,74 6 48.846
25/8/2016 13,20 13,35 +1,14% 13,20 13,35 13,25 13,18 13,48 5 104.689
24/8/2016 13,35 13,20 +0,08% 13,20 13,55 13,42 13,20 13,54 3 193.290
23/8/2016 13,30 13,19 +0,15% 13,19 13,30 13,29 13,22 13,70 7 131.582
22/8/2016 13,33 13,17 -1,13% 13,17 13,33 13,29 13,06 13,61 3 62.507
19/8/2016 13,40 13,32 +0,08% 13,17 13,59 13,25 13,33 13,40 10 233.208
18/8/2016 13,50 13,31 -1,11% 13,00 13,51 13,35 13,31 13,74 29 1.871.300
17/8/2016 13,50 13,46 -2,11% 13,46 13,50 13,46 13,50 13,84 3 138.694
15/8/2016 13,64 13,75 +0,81% 13,61 13,78 13,69 13,75 13,80 17 707.932
12/8/2016 12,67 13,64 +1,04% 12,67 13,64 13,31 13,21 13,67 9 77.198
11/8/2016 10,62 13,50 0,00% 10,62 13,56 12,23 12,58 13,50 9 226.420
22/3/2016 11,20 10,85 -1,36% 10,85 11,30 11,14 10,00 11,66 11 430.114
21/3/2016 11,00 11,00 +10,00% 11,00 11,00 11,00 10,80 11,20 1 38.500
18/3/2016 10,40 10,00 -13,04% 10,00 10,40 10,30 10,00 10,80 3 128.815
17/3/2016 10,60 11,50 +9,52% 10,60 11,50 10,66 10,01 11,50 3 87.460
16/3/2016 10,50 10,50 +14,13% 10,50 10,50 10,50 9,30 10,50 2 84.000
15/3/2016 9,00 9,20 -14,02% 9,00 9,20 9,10 9,00 10,35 2 9.100

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.