O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

ABCB4 - ABC BRASIL - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 20,33 20,17 -0,64% 20,17 20,52 20,28 20,17 20,27 2.102 857.098.600
30/1/2025 19,74 20,30 +2,47% 19,74 20,36 20,14 20,29 20,30 3.494 1.360.827.600
29/1/2025 19,85 19,81 -0,20% 19,71 19,91 19,80 19,74 19,81 1.336 478.755.400
28/1/2025 20,00 19,85 -0,75% 19,72 20,01 19,82 19,81 19,85 2.760 851.596.500
27/1/2025 19,45 20,00 +2,30% 19,45 20,07 19,82 19,94 20,00 2.497 982.565.300
24/1/2025 19,51 19,55 +0,21% 19,40 19,63 19,57 19,54 19,60 3.510 1.099.022.500
23/1/2025 19,98 19,51 -2,21% 19,42 20,11 19,65 19,50 19,52 3.913 1.463.304.900
22/1/2025 19,90 19,95 +0,96% 19,73 19,95 19,87 19,84 19,95 2.921 1.002.703.600
21/1/2025 19,65 19,76 +0,30% 19,60 19,80 19,72 19,71 19,76 2.277 780.132.000
20/1/2025 19,61 19,70 +0,77% 19,49 19,76 19,62 19,60 19,71 2.441 681.496.300
17/1/2025 19,53 19,55 +0,15% 19,40 19,77 19,56 19,52 19,55 2.170 2.948.108.800
16/1/2025 19,68 19,52 -0,81% 19,46 19,80 19,61 19,52 19,60 3.365 1.149.868.300
15/1/2025 19,12 19,68 +3,20% 19,12 19,87 19,56 19,67 19,81 3.961 1.309.421.300
14/1/2025 18,79 19,07 +1,54% 18,76 19,12 18,98 19,06 19,13 2.927 1.170.297.400
13/1/2025 19,09 18,78 -1,37% 18,76 19,09 18,89 18,77 18,88 3.362 1.052.495.600
10/1/2025 18,93 19,04 -0,05% 18,93 19,25 19,10 19,04 19,07 2.839 958.780.300
9/1/2025 19,20 19,05 -0,63% 18,93 19,57 19,02 19,05 19,06 2.180 1.066.401.500
8/1/2025 19,61 19,17 -1,69% 19,10 19,72 19,22 19,17 19,18 1.844 842.642.700
7/1/2025 19,34 19,50 +0,98% 19,34 19,61 19,51 19,49 19,55 3.211 1.093.341.800
6/1/2025 19,40 19,31 +1,69% 19,00 19,40 19,22 19,20 19,31 3.902 1.355.926.200
3/1/2025 19,08 18,99 -0,99% 18,96 19,27 19,04 18,98 19,02 2.837 1.417.638.400
2/1/2025 19,60 19,18 -0,67% 18,95 19,60 19,18 19,18 19,30 5.691 2.058.619.100
30/12/2024 19,91 19,31 -6,94% 19,31 19,91 19,48 19,30 19,40 7.902 3.308.094.900
27/12/2024 20,70 20,75 +0,39% 20,54 21,13 20,75 20,67 20,76 4.472 2.181.725.100
26/12/2024 20,30 20,67 +2,07% 20,30 20,97 20,64 20,60 20,71 13.493 9.452.057.600
23/12/2024 20,49 20,25 -0,34% 20,19 20,54 20,31 20,25 20,27 2.092 1.154.835.700
20/12/2024 19,98 20,32 +0,94% 19,98 20,46 20,29 20,31 20,33 3.573 2.314.765.100
19/12/2024 20,07 20,13 +0,80% 19,96 20,22 20,08 20,09 20,20 2.233 766.759.400
18/12/2024 20,45 19,97 -2,35% 19,97 20,46 20,22 19,97 20,07 5.231 2.064.445.400
17/12/2024 20,33 20,45 +0,59% 20,32 20,61 20,43 20,45 20,48 3.794 1.322.766.100
16/12/2024 20,71 20,33 -1,79% 20,33 20,81 20,57 20,32 20,33 3.159 1.396.487.400
13/12/2024 20,74 20,70 -0,19% 20,68 20,92 20,77 20,70 20,77 2.333 942.343.400
12/12/2024 20,81 20,74 -1,05% 20,67 21,03 20,78 20,73 20,91 4.347 1.867.971.000
11/12/2024 20,63 20,96 +1,60% 20,55 21,20 20,86 20,96 21,09 3.953 1.888.080.700
10/12/2024 20,75 20,63 +0,34% 20,12 20,77 20,37 20,54 20,63 3.653 1.642.057.600
9/12/2024 20,15 20,56 +2,85% 20,07 20,84 20,55 20,54 20,56 3.457 1.687.085.200
6/12/2024 20,55 19,99 -2,96% 19,99 20,62 20,18 19,99 20,11 2.382 998.266.400
5/12/2024 20,59 20,60 -0,15% 20,59 20,98 20,81 20,60 20,76 2.646 1.163.382.300
4/12/2024 20,40 20,63 +1,33% 20,38 20,71 20,58 20,63 20,66 2.595 938.273.600
3/12/2024 20,10 20,36 +0,79% 20,10 20,49 20,40 20,36 20,47 3.130 1.220.342.400
2/12/2024 20,30 20,20 -0,15% 19,95 20,32 20,16 20,16 20,20 4.793 2.493.205.900
29/11/2024 20,31 20,23 -0,34% 19,94 20,39 20,14 20,22 20,34 3.423 1.426.800.700
28/11/2024 20,70 20,30 -2,73% 20,20 20,81 20,50 20,26 20,30 2.341 1.284.202.400
27/11/2024 21,19 20,87 -1,56% 20,69 21,30 20,89 20,85 20,87 3.330 1.682.712.800
26/11/2024 21,00 21,20 +1,48% 20,91 21,45 21,25 21,19 21,22 2.405 993.410.400
25/11/2024 20,81 20,89 0,00% 20,81 21,10 20,95 20,88 20,90 3.740 1.934.512.100
22/11/2024 20,45 20,89 +2,60% 20,29 20,89 20,61 20,78 20,89 2.149 1.115.975.500
21/11/2024 20,80 20,36 -2,44% 20,36 20,83 20,52 20,35 20,47 2.588 1.084.511.000
19/11/2024 20,73 20,87 +0,53% 20,58 20,93 20,78 20,87 20,90 2.151 984.512.800
18/11/2024 20,69 20,76 +0,19% 20,60 20,78 20,70 20,76 20,77 3.844 1.431.046.800
14/11/2024 20,63 20,72 +0,53% 20,47 20,86 20,72 20,72 20,81 2.216 951.060.200
13/11/2024 20,35 20,61 +1,28% 20,28 20,70 20,52 20,61 20,67 4.275 1.758.028.200
12/11/2024 20,68 20,35 -1,07% 20,31 20,68 20,41 20,35 20,41 2.951 1.047.074.700
11/11/2024 20,65 20,57 0,00% 20,36 20,69 20,50 20,56 20,57 3.102 1.425.220.000
8/11/2024 20,66 20,57 +0,05% 20,18 20,67 20,47 20,54 20,57 6.901 2.598.582.000
7/11/2024 20,91 20,56 -1,63% 20,46 21,15 20,71 20,49 20,56 4.995 1.921.407.200
6/11/2024 20,90 20,90 -0,33% 20,41 20,94 20,80 20,87 20,90 4.572 1.552.584.700
5/11/2024 20,90 20,97 +0,33% 20,78 21,11 20,97 20,97 21,00 3.545 1.852.224.600
4/11/2024 20,70 20,90 +1,11% 20,70 21,01 20,92 20,89 20,90 2.978 1.131.564.000
1/11/2024 21,09 20,67 -1,20% 20,48 21,09 20,65 20,67 20,68 4.614 2.827.938.400
31/10/2024 21,15 20,92 -0,95% 20,92 21,28 21,12 20,91 20,92 4.074 2.042.312.100
30/10/2024 21,10 21,12 +0,24% 21,04 21,24 21,17 21,12 21,20 2.098 937.345.700
29/10/2024 21,26 21,07 -0,94% 21,04 21,36 21,15 21,06 21,08 2.210 882.472.900
28/10/2024 21,40 21,27 -0,37% 21,27 21,48 21,37 21,27 21,37 2.272 755.780.800
25/10/2024 21,40 21,35 -0,23% 21,26 21,48 21,35 21,30 21,35 2.505 984.469.400
24/10/2024 21,51 21,40 -0,56% 21,26 21,52 21,37 21,36 21,40 3.461 1.179.909.600
23/10/2024 21,30 21,52 +0,84% 21,25 21,52 21,40 21,42 21,52 2.134 1.002.683.900
22/10/2024 21,30 21,34 -0,05% 21,11 21,42 21,31 21,33 21,40 2.778 919.678.000
21/10/2024 21,39 21,35 +0,23% 21,21 21,50 21,34 21,22 21,35 1.928 798.171.600
18/10/2024 21,14 21,30 +0,76% 21,01 21,40 21,24 21,25 21,30 4.018 1.558.362.500
17/10/2024 21,09 21,14 +0,24% 20,82 21,15 21,06 21,04 21,14 2.164 712.847.800
16/10/2024 21,07 21,09 +0,19% 20,97 21,27 21,12 21,09 21,16 1.858 581.045.300
15/10/2024 21,26 21,05 -0,52% 21,05 21,43 21,16 21,05 21,14 2.539 919.417.000
14/10/2024 21,01 21,16 -0,28% 20,93 21,35 21,15 21,16 21,25 2.711 1.026.621.300
11/10/2024 20,74 21,22 +0,95% 20,74 21,28 21,10 21,08 21,23 3.045 1.402.450.200
10/10/2024 20,76 21,02 +1,55% 20,69 21,03 20,90 21,02 21,03 2.186 1.413.808.300
9/10/2024 21,20 20,70 -2,77% 20,66 21,24 20,88 20,69 20,70 3.266 1.309.527.300
8/10/2024 21,28 21,29 -0,37% 21,21 21,50 21,36 21,29 21,45 1.992 901.568.900
7/10/2024 21,55 21,37 -0,84% 21,37 21,67 21,46 21,37 21,48 1.723 585.971.900
4/10/2024 21,41 21,55 +0,65% 21,35 21,55 21,45 21,43 21,56 1.959 837.283.800
3/10/2024 21,89 21,41 -1,70% 21,41 21,89 21,53 21,41 21,47 3.249 1.394.771.400
2/10/2024 22,03 21,78 -0,14% 21,78 22,14 21,91 21,78 21,91 4.671 1.725.110.100
1/10/2024 21,80 21,81 +0,09% 21,64 21,98 21,81 21,80 21,82 4.858 1.935.391.600
30/9/2024 21,85 21,79 -1,13% 21,72 22,05 21,86 21,78 21,88 2.515 975.425.700
26/9/2024 22,10 22,04 0,00% 22,01 22,24 22,09 22,04 22,11 1.553 622.536.100
25/9/2024 22,00 22,04 +0,18% 21,97 22,19 22,02 22,00 22,05 1.603 659.078.600
24/9/2024 22,20 22,00 -0,45% 22,00 22,40 22,13 22,00 22,12 2.540 1.061.637.800
23/9/2024 22,56 22,10 -2,43% 22,07 22,72 22,26 22,10 22,25 3.278 1.672.185.400
20/9/2024 23,03 22,65 -1,01% 22,62 23,03 22,74 22,65 22,82 3.366 1.319.875.900
19/9/2024 23,08 22,88 -0,74% 22,85 23,17 23,00 22,88 22,89 1.798 684.394.500
18/9/2024 23,20 23,05 -0,60% 23,05 23,32 23,17 23,04 23,05 2.313 816.773.100
17/9/2024 23,35 23,19 -0,47% 23,07 23,35 23,18 23,18 23,19 1.328 426.838.400
16/9/2024 23,50 23,30 -0,85% 23,28 23,63 23,42 23,29 23,40 1.791 675.034.600
13/9/2024 23,04 23,50 +2,00% 23,04 23,50 23,35 23,35 23,50 1.904 1.132.621.800
12/9/2024 23,09 23,04 -0,17% 22,91 23,14 23,03 23,03 23,13 2.071 704.722.700
11/9/2024 23,42 23,08 -1,28% 23,08 23,42 23,24 23,08 23,12 2.198 1.430.759.900
10/9/2024 23,20 23,38 +0,95% 23,02 23,43 23,27 23,30 23,38 3.703 1.756.105.100
9/9/2024 23,20 23,16 +0,65% 22,92 23,20 23,05 23,10 23,16 1.820 695.840.600
6/9/2024 23,66 23,01 -2,66% 22,95 23,67 23,12 23,00 23,11 3.875 1.468.008.000
5/9/2024 23,44 23,64 +0,85% 23,37 23,71 23,58 23,60 23,65 3.007 1.624.567.000
4/9/2024 23,42 23,44 +0,17% 23,30 23,67 23,48 23,43 23,52 3.233 1.406.596.900
3/9/2024 23,31 23,40 -0,43% 23,00 23,48 23,35 23,22 23,40 3.891 1.811.840.100
2/9/2024 23,25 23,50 +1,08% 22,82 23,50 23,00 23,37 23,50 3.456 1.635.843.100
30/8/2024 23,19 23,25 +0,35% 22,86 23,25 23,07 23,15 23,25 3.818 1.867.618.700
29/8/2024 23,40 23,17 -0,98% 23,17 23,50 23,30 23,17 23,23 2.633 1.312.608.800
28/8/2024 23,04 23,40 +1,61% 22,96 23,40 23,16 23,36 23,41 3.568 1.448.670.000
27/8/2024 23,56 23,03 -2,70% 23,02 23,60 23,14 23,03 23,05 2.781 1.256.983.200
26/8/2024 23,64 23,67 +0,51% 23,35 23,74 23,42 23,57 23,67 3.981 6.322.269.900
23/8/2024 23,60 23,55 +0,43% 23,36 23,65 23,55 23,54 23,56 3.241 1.199.162.300
22/8/2024 23,51 23,45 -0,17% 23,25 23,55 23,34 23,43 23,55 3.723 4.397.457.600
21/8/2024 24,13 23,49 -2,25% 23,48 24,13 23,62 23,48 23,55 2.190 889.594.200
20/8/2024 23,67 24,03 +2,21% 23,59 24,25 24,01 23,95 24,05 6.183 2.802.663.000
19/8/2024 22,70 23,51 +4,35% 22,62 23,51 23,15 23,37 23,51 2.873 1.271.328.500
16/8/2024 22,64 22,53 0,00% 22,45 23,00 22,73 22,52 22,55 5.571 2.593.149.900
15/8/2024 22,68 22,53 -0,71% 22,46 22,80 22,58 22,53 22,60 4.847 2.269.123.200
14/8/2024 22,63 22,69 +0,67% 22,38 22,97 22,66 22,64 22,69 5.887 3.193.803.600
13/8/2024 22,71 22,54 -0,27% 22,51 22,78 22,63 22,54 22,60 2.627 1.137.974.800
12/8/2024 23,12 22,60 -2,29% 22,60 23,21 22,83 22,60 22,72 2.626 1.182.377.600
9/8/2024 22,25 23,13 +4,28% 22,18 23,32 22,79 23,13 23,18 3.678 2.074.262.100
8/8/2024 21,84 22,18 +1,23% 21,83 22,26 22,10 22,16 22,18 3.035 1.240.613.300
7/8/2024 22,21 21,91 -0,86% 21,76 22,46 22,02 21,91 22,00 2.351 920.500.500
6/8/2024 22,27 22,10 -0,32% 22,03 22,49 22,16 22,08 22,22 3.929 3.470.519.500
5/8/2024 22,22 22,17 -2,55% 21,91 22,32 22,18 22,17 22,31 4.161 1.784.040.100
2/8/2024 22,69 22,75 +0,75% 22,51 23,06 22,76 22,75 22,76 3.293 1.108.554.200
1/8/2024 22,02 22,58 +2,54% 22,02 22,65 22,41 22,56 22,59 4.920 1.972.008.500
31/7/2024 22,41 22,02 -0,94% 21,82 22,42 21,99 22,01 22,07 2.950 1.472.477.300
30/7/2024 22,38 22,23 -0,67% 22,07 22,38 22,20 22,21 22,33 2.969 1.189.068.700
29/7/2024 22,40 22,38 +0,09% 22,14 22,44 22,24 22,37 22,39 1.586 511.603.800
26/7/2024 22,40 22,36 +0,22% 22,18 22,47 22,32 22,32 22,40 1.155 389.931.100
25/7/2024 22,87 22,31 -2,45% 22,31 22,95 22,50 22,30 22,31 2.495 938.897.300
24/7/2024 23,31 22,87 -1,89% 22,87 23,31 22,99 22,87 22,95 2.300 749.939.300
23/7/2024 23,17 23,31 +0,60% 23,16 23,65 23,37 23,30 23,31 3.376 1.487.528.700
22/7/2024 22,56 23,17 +2,57% 22,49 23,17 23,01 23,11 23,17 2.585 1.025.187.700
19/7/2024 22,60 22,59 0,00% 22,53 22,87 22,68 22,59 22,66 1.899 1.617.759.500
18/7/2024 22,94 22,59 -1,61% 22,53 22,94 22,67 22,59 22,60 2.744 976.352.900
17/7/2024 23,02 22,96 0,00% 22,71 23,07 22,86 22,87 22,97 4.338 1.484.278.500
16/7/2024 23,25 22,96 -1,29% 22,69 23,35 23,03 22,90 22,96 2.229 3.754.408.100
15/7/2024 23,27 23,26 +0,26% 23,12 23,51 23,29 23,22 23,26 2.360 1.016.967.300
12/7/2024 22,95 23,20 +1,09% 22,75 23,26 23,10 23,13 23,22 2.984 1.220.323.400
11/7/2024 22,64 22,95 +2,00% 22,47 22,95 22,78 22,86 22,95 2.175 719.345.900
10/7/2024 22,60 22,50 +0,04% 22,50 22,85 22,63 22,50 22,63 2.001 722.533.500
9/7/2024 22,67 22,49 -0,79% 22,31 22,67 22,44 22,49 22,56 1.762 723.993.500
8/7/2024 22,48 22,67 +0,85% 22,24 22,67 22,55 22,44 22,67 1.873 1.097.774.000
5/7/2024 22,12 22,48 +1,72% 21,97 22,56 22,36 22,47 22,53 2.653 1.330.200.000
4/7/2024 21,49 22,10 +3,27% 21,49 22,19 21,99 22,10 22,11 2.224 1.003.143.000
3/7/2024 21,46 21,40 +0,09% 21,32 21,60 21,47 21,40 21,46 1.695 908.208.000
2/7/2024 21,15 21,38 +1,23% 21,14 21,47 21,32 21,26 21,38 3.045 1.122.825.900
1/7/2024 21,46 21,12 -4,61% 20,84 21,53 21,25 21,11 21,19 4.974 2.233.436.300
28/6/2024 22,33 22,14 -0,63% 22,10 22,48 22,30 22,10 22,17 2.764 1.665.624.300
27/6/2024 21,88 22,28 +2,25% 21,78 22,34 22,06 22,22 22,28 2.898 1.521.334.100
26/6/2024 22,35 21,79 -2,16% 21,79 22,46 22,00 21,79 21,80 2.874 1.315.447.600
25/6/2024 21,77 22,27 +3,01% 21,77 22,35 22,10 22,21 22,29 4.329 7.294.792.500
24/6/2024 21,00 21,62 +3,30% 20,92 21,68 21,48 21,62 21,65 2.297 1.027.367.700
21/6/2024 21,01 20,93 -0,38% 20,81 21,08 20,91 20,93 20,97 2.116 808.925.500
20/6/2024 20,87 21,01 +0,91% 20,85 21,17 20,99 20,93 21,01 1.636 786.836.800
19/6/2024 20,79 20,82 +0,10% 20,63 21,01 20,84 20,80 21,01 1.110 834.870.200
18/6/2024 20,94 20,80 -0,34% 20,71 21,10 20,85 20,75 20,85 2.420 1.198.548.300
17/6/2024 20,96 20,87 -0,43% 20,80 21,06 20,89 20,87 20,97 1.384 563.429.000
14/6/2024 20,84 20,96 +0,62% 20,70 21,11 20,97 20,96 21,00 1.546 593.728.500
13/6/2024 20,88 20,83 -0,29% 20,57 20,88 20,71 20,78 20,84 2.662 1.571.374.700
12/6/2024 21,09 20,89 -0,43% 20,71 21,09 20,83 20,87 20,90 2.622 1.180.639.000
11/6/2024 20,75 20,98 +1,11% 20,75 21,13 20,97 20,98 21,02 1.634 660.775.300
10/6/2024 21,05 20,75 -1,38% 20,70 21,05 20,81 20,73 20,77 3.314 1.814.765.300
7/6/2024 21,29 21,04 -2,23% 20,94 21,34 21,10 21,02 21,10 2.749 1.135.987.500
6/6/2024 21,20 21,52 +1,99% 21,14 21,54 21,41 21,42 21,52 2.820 1.140.567.200
5/6/2024 21,24 21,10 -0,66% 21,06 21,46 21,18 21,09 21,20 3.550 1.340.966.300
4/6/2024 21,52 21,24 -1,12% 21,08 21,58 21,26 21,21 21,25 4.917 2.473.396.700
3/6/2024 21,60 21,48 -0,51% 21,40 21,63 21,50 21,48 21,58 4.276 2.689.997.700
31/5/2024 21,75 21,59 -0,78% 21,41 21,77 21,55 21,58 21,60 3.302 2.165.251.000
29/5/2024 21,92 21,76 -1,05% 21,56 21,98 21,76 21,75 21,82 2.210 972.673.700
28/5/2024 22,25 21,99 -0,50% 21,84 22,32 22,05 21,98 22,00 2.339 1.052.228.100
27/5/2024 21,85 22,10 +1,66% 21,59 22,10 21,89 22,10 22,12 1.334 731.429.900
24/5/2024 21,52 21,74 +1,02% 21,49 21,85 21,71 21,74 21,77 3.028 1.312.977.800
23/5/2024 21,71 21,52 -0,88% 21,33 21,75 21,45 21,51 21,53 3.418 1.747.164.800
22/5/2024 22,25 21,71 -2,78% 21,63 22,25 21,77 21,67 21,74 3.304 1.389.536.300
21/5/2024 22,20 22,33 +0,72% 21,91 22,43 22,22 22,31 22,38 2.554 1.178.793.900
20/5/2024 22,07 22,17 +0,54% 21,91 22,22 22,07 22,10 22,17 1.429 865.364.900
17/5/2024 22,19 22,05 -0,63% 21,78 22,22 21,96 22,00 22,05 4.579 1.903.869.000
16/5/2024 22,36 22,19 -0,76% 22,05 22,60 22,28 22,18 22,26 3.024 1.466.360.600
15/5/2024 22,30 22,36 -0,18% 22,17 22,45 22,31 22,26 22,36 2.201 1.036.302.700
14/5/2024 22,44 22,40 -0,04% 22,17 22,60 22,46 22,39 22,43 2.878 1.374.476.400
13/5/2024 21,92 22,41 +2,28% 21,79 22,47 22,21 22,37 22,42 4.346 2.246.141.600
10/5/2024 22,15 21,91 -1,08% 21,74 22,44 21,93 21,89 21,91 6.883 2.067.998.900
9/5/2024 22,46 22,15 -2,77% 21,74 22,46 22,02 22,01 22,15 6.302 4.654.079.000
8/5/2024 22,76 22,78 -0,48% 22,57 23,04 22,73 22,74 22,78 3.230 2.171.161.800
7/5/2024 22,69 22,89 +1,19% 22,53 22,96 22,75 22,89 22,90 4.417 2.695.392.600
6/5/2024 22,68 22,62 -0,31% 22,45 22,96 22,71 22,61 22,77 3.591 1.586.976.600
3/5/2024 22,68 22,69 +0,89% 22,40 22,89 22,72 22,69 22,75 3.697 2.385.636.300
2/5/2024 22,97 22,49 -2,85% 22,17 23,28 22,58 22,47 22,49 4.164 2.326.705.800
30/4/2024 23,04 23,15 +0,48% 22,87 23,60 23,32 23,14 23,25 3.631 1.411.474.100
29/4/2024 23,00 23,04 -0,13% 22,84 23,19 23,00 22,94 23,04 1.251 956.111.700
26/4/2024 22,96 23,07 +1,05% 22,96 23,30 23,12 23,07 23,21 1.658 597.047.400
25/4/2024 23,05 22,83 -1,04% 22,79 23,15 22,91 22,81 22,93 1.233 727.953.500
24/4/2024 23,52 23,07 -1,62% 22,97 23,63 23,11 23,06 23,16 1.921 834.443.600
23/4/2024 23,11 23,45 +1,30% 22,92 23,46 23,28 23,32 23,46 2.050 681.665.600
22/4/2024 22,85 23,15 +0,87% 22,43 23,23 22,87 23,10 23,18 3.207 1.294.728.100
19/4/2024 22,30 22,95 +2,91% 22,29 23,00 22,82 22,87 22,95 3.962 1.882.237.000
18/4/2024 22,63 22,30 -1,46% 22,20 22,85 22,43 22,27 22,31 3.556 1.601.385.800
17/4/2024 23,30 22,63 -2,75% 22,61 23,48 22,86 22,62 22,77 3.085 1.805.834.000
16/4/2024 23,46 23,27 -1,27% 23,05 23,46 23,25 23,26 23,37 3.399 1.524.861.500
15/4/2024 23,91 23,57 -1,46% 23,33 23,94 23,54 23,54 23,57 4.260 1.684.539.600
12/4/2024 24,47 23,92 -1,56% 23,59 24,47 23,92 23,91 23,92 3.113 1.561.328.700
11/4/2024 24,40 24,30 -0,16% 24,09 24,44 24,25 24,29 24,35 1.778 935.808.000
10/4/2024 24,88 24,34 -2,17% 24,23 24,88 24,36 24,27 24,34 2.144 1.252.693.200
9/4/2024 24,51 24,88 +1,55% 24,42 24,88 24,66 24,72 24,88 2.134 1.040.221.700
8/4/2024 24,46 24,50 +0,16% 24,44 24,70 24,56 24,49 24,59 2.664 1.211.579.800
5/4/2024 24,63 24,46 -0,41% 24,37 24,72 24,48 24,46 24,50 1.986 880.654.600
4/4/2024 24,61 24,56 -0,04% 24,47 25,04 24,74 24,51 24,56 2.185 1.066.244.200
3/4/2024 25,08 24,57 -2,03% 24,43 25,20 24,74 24,56 24,73 3.395 2.399.625.600
2/4/2024 25,00 25,08 -1,34% 24,88 25,65 25,18 25,02 25,08 3.944 2.070.618.800
1/4/2024 24,83 25,42 +4,91% 24,78 25,83 25,45 25,42 25,48 7.582 4.928.065.400
28/3/2024 24,95 24,23 -3,00% 24,23 24,95 24,37 24,23 24,27 2.114 1.658.672.100
27/3/2024 24,50 24,98 +2,38% 24,39 24,98 24,74 24,82 24,99 2.223 1.300.946.200
26/3/2024 24,27 24,40 +0,49% 24,18 24,78 24,52 24,40 24,53 1.837 862.264.400
25/3/2024 24,20 24,28 +0,41% 24,07 24,54 24,30 24,28 24,30 2.283 1.120.897.300
22/3/2024 24,43 24,18 -0,98% 23,93 24,43 24,12 24,09 24,20 1.197 640.656.100
21/3/2024 24,64 24,42 -0,81% 24,24 24,74 24,40 24,33 24,42 1.387 716.259.500
20/3/2024 24,49 24,62 +0,90% 24,11 24,62 24,40 24,49 24,62 1.468 618.303.500
19/3/2024 24,02 24,40 +1,54% 24,02 24,47 24,31 24,26 24,40 1.450 538.350.400
18/3/2024 24,63 24,03 -1,96% 24,00 24,83 24,30 24,02 24,14 2.090 1.027.757.200
15/3/2024 24,67 24,51 -0,65% 24,45 24,94 24,55 24,51 24,53 2.660 6.886.613.500
14/3/2024 24,19 24,67 +1,36% 24,19 24,67 24,49 24,51 24,67 2.587 1.177.207.900
13/3/2024 24,33 24,34 -0,65% 24,27 24,70 24,50 24,33 24,43 2.497 905.393.900
12/3/2024 23,83 24,50 +3,20% 23,76 24,50 24,18 24,37 24,50 2.434 1.098.884.400
11/3/2024 23,65 23,74 0,00% 23,55 23,84 23,68 23,60 23,75 2.178 1.015.668.100
8/3/2024 23,75 23,74 -0,08% 23,57 24,06 23,85 0,00 0,00 2.119 753.971.800
7/3/2024 24,40 23,76 -2,22% 23,76 24,40 23,94 23,76 23,89 2.075 1.174.747.100
6/3/2024 24,02 24,30 +1,17% 24,00 24,58 24,35 24,23 24,41 3.716 2.211.881.000
5/3/2024 23,98 24,02 +0,21% 23,77 24,22 23,98 23,83 24,03 2.153 2.186.278.600
4/3/2024 23,94 23,97 0,00% 23,83 24,31 24,04 23,95 24,06 2.814 1.246.990.300
1/3/2024 23,60 23,97 +1,52% 23,60 24,14 23,94 23,86 24,00 2.792 1.195.821.700
29/2/2024 23,97 23,61 -1,50% 23,59 24,24 23,74 23,61 23,68 2.819 1.437.679.800
28/2/2024 24,76 23,97 -3,46% 23,97 24,86 24,30 23,97 24,00 2.715 1.729.624.600
27/2/2024 24,58 24,83 +1,26% 24,44 24,96 24,68 24,83 24,92 2.876 1.379.695.000
26/2/2024 24,64 24,52 0,00% 24,20 24,70 24,44 24,37 24,52 2.177 1.041.410.900
23/2/2024 24,79 24,52 -0,97% 24,30 25,07 24,50 0,00 0,00 2.019 946.283.800
22/2/2024 24,50 24,76 +1,27% 24,41 24,76 24,61 24,62 24,76 1.794 966.650.100
21/2/2024 24,83 24,45 -2,20% 24,35 25,10 24,53 24,45 24,50 2.617 1.367.144.800
20/2/2024 24,88 25,00 +0,48% 24,61 25,19 24,89 24,92 25,00 3.322 1.333.855.400
19/2/2024 24,75 24,88 +0,53% 24,53 25,12 24,93 24,87 24,99 4.046 2.025.216.600
16/2/2024 24,50 24,75 +1,14% 23,89 24,81 24,50 24,64 24,75 3.498 1.754.412.600
15/2/2024 23,49 24,47 +4,13% 23,46 24,47 24,05 24,43 24,47 3.794 1.960.135.900
14/2/2024 23,69 23,50 -0,97% 23,28 23,83 23,49 23,35 23,50 2.386 899.965.100
9/2/2024 23,50 23,73 +0,42% 23,23 23,84 23,60 0,00 0,00 2.708 941.769.500
8/2/2024 24,14 23,63 -1,34% 23,05 24,14 23,35 23,57 23,64 7.427 3.860.948.200
7/2/2024 24,15 23,95 -0,99% 23,10 24,70 24,07 23,95 24,10 5.130 3.237.423.700
6/2/2024 24,12 24,19 0,00% 23,54 24,40 23,97 24,10 24,19 4.984 2.461.135.800
5/2/2024 24,30 24,19 -0,45% 24,01 24,47 24,19 24,16 24,26 3.904 1.430.894.400
2/2/2024 24,55 24,30 -1,02% 24,11 24,87 24,33 24,28 24,30 5.492 2.282.659.200
1/2/2024 23,85 24,55 +2,94% 23,38 24,55 23,98 24,46 24,56 5.736 2.426.581.000
31/1/2024 23,20 23,85 +3,16% 23,12 23,88 23,69 23,59 23,85 2.824 1.574.730.800
30/1/2024 23,10 23,12 +0,09% 22,97 23,19 23,10 23,10 23,13 2.005 666.013.600
29/1/2024 23,16 23,10 -0,52% 22,89 23,20 23,01 23,01 23,12 2.170 918.486.900
26/1/2024 23,19 23,22 +0,74% 23,00 23,32 23,13 23,05 23,22 1.967 874.147.200
25/1/2024 23,67 23,05 -2,54% 23,03 23,67 23,22 23,04 23,12 2.734 1.320.946.800
24/1/2024 23,24 23,65 +1,94% 23,24 23,65 23,49 23,45 23,65 2.945 1.134.852.500
23/1/2024 23,06 23,20 +0,61% 22,99 23,37 23,19 23,20 23,25 2.414 927.726.400
22/1/2024 23,64 23,06 -2,45% 22,94 23,70 23,22 23,06 23,24 2.290 980.798.200
19/1/2024 23,57 23,64 +0,30% 23,26 23,64 23,46 23,50 23,64 2.973 1.245.440.100
18/1/2024 23,44 23,57 +0,64% 23,02 23,57 23,32 23,41 23,57 2.789 1.018.880.100
17/1/2024 23,37 23,42 +0,17% 23,17 23,69 23,35 23,42 23,44 3.103 1.387.005.000
16/1/2024 23,71 23,38 -1,52% 23,38 23,77 23,55 23,37 23,48 3.329 1.236.508.000
15/1/2024 23,70 23,74 +0,25% 23,48 23,89 23,64 23,74 23,81 2.349 1.102.033.600
12/1/2024 23,60 23,68 +0,59% 23,08 23,68 23,41 23,51 23,68 2.546 1.068.066.200
11/1/2024 23,52 23,54 +0,30% 23,15 23,95 23,40 23,49 23,54 2.507 1.136.577.700
10/1/2024 23,37 23,47 -0,13% 23,14 23,47 23,28 23,35 23,47 2.058 979.012.900
9/1/2024 24,09 23,50 -2,21% 23,22 24,12 23,41 23,42 23,51 3.432 1.681.154.900
8/1/2024 23,44 24,03 +2,52% 23,27 24,03 23,75 23,86 24,03 2.744 1.140.381.300
5/1/2024 22,83 23,44 +2,63% 22,74 23,58 23,36 23,32 23,44 4.650 1.918.521.400
4/1/2024 23,44 22,84 -2,14% 22,78 23,54 23,05 22,84 22,87 5.387 2.279.525.300
3/1/2024 22,74 23,34 +2,01% 22,74 23,60 23,34 23,33 23,37 3.510 2.854.883.500
2/1/2024 23,98 22,88 -8,63% 22,79 23,98 23,11 22,88 22,89 8.964 4.494.730.800
28/12/2023 24,39 25,04 +2,67% 24,28 25,04 24,70 25,03 25,04 2.818 1.714.107.800
27/12/2023 24,20 24,39 +1,16% 24,10 24,61 24,36 24,31 24,40 3.251 1.307.954.600
26/12/2023 24,28 24,11 +1,01% 24,00 24,49 24,20 24,10 24,12 3.215 1.582.086.600
22/12/2023 23,98 23,87 +0,38% 23,83 24,12 23,92 23,86 23,98 2.254 829.386.300
21/12/2023 23,90 23,78 +0,34% 23,75 24,04 23,87 23,77 23,90 2.302 844.061.300
20/12/2023 24,37 23,70 -2,75% 23,70 24,37 23,90 23,69 23,71 2.543 997.597.500
19/12/2023 24,00 24,37 +1,88% 23,88 24,38 24,04 24,31 24,39 3.433 2.557.652.200
18/12/2023 24,09 23,92 -0,71% 23,45 24,21 23,80 23,92 24,08 3.039 1.390.667.600
15/12/2023 23,70 24,09 +1,69% 23,63 24,09 23,93 24,00 24,09 2.958 1.424.915.400
14/12/2023 23,50 23,69 +1,20% 23,36 23,77 23,55 23,63 23,70 3.861 1.488.582.600
13/12/2023 22,90 23,41 +1,78% 22,90 23,50 23,22 23,40 23,41 2.130 782.735.200
12/12/2023 23,28 23,00 -1,20% 22,97 23,28 23,09 23,00 23,10 2.850 1.088.071.300
11/12/2023 22,95 23,28 +1,26% 22,90 23,28 23,14 23,18 23,29 2.466 864.857.200
8/12/2023 22,64 22,99 +1,32% 22,58 23,15 22,88 22,99 23,00 2.754 1.401.926.700
7/12/2023 22,36 22,69 +1,57% 22,27 22,72 22,57 22,61 22,69 3.146 990.147.500
6/12/2023 22,72 22,34 -1,54% 22,34 22,80 22,61 22,34 22,48 3.390 1.210.136.200
5/12/2023 21,93 22,69 +3,89% 21,89 22,69 22,41 22,69 22,70 6.243 2.196.625.100
4/12/2023 21,78 21,84 -0,55% 21,45 21,87 21,76 21,80 21,85 2.798 986.299.800
1/12/2023 21,99 21,96 -0,14% 21,75 22,20 21,87 21,92 21,96 4.930 1.639.609.100
30/11/2023 21,90 21,99 +0,46% 21,81 22,15 22,00 21,99 22,04 2.802 1.009.871.400
29/11/2023 21,80 21,89 +0,64% 21,65 22,00 21,83 21,88 21,89 2.993 1.220.123.000
28/11/2023 21,48 21,75 +1,26% 21,42 21,82 21,68 21,75 21,76 2.497 725.297.800
27/11/2023 21,61 21,48 -0,92% 21,35 21,75 21,51 21,48 21,49 2.815 975.708.800
24/11/2023 21,50 21,68 +0,42% 21,43 21,78 21,54 21,56 21,68 2.959 1.104.869.300
23/11/2023 21,84 21,59 -0,74% 21,53 21,98 21,71 21,59 21,69 2.362 929.630.000
22/11/2023 21,65 21,75 +0,69% 21,60 22,21 21,80 21,70 21,75 3.260 1.356.706.700
21/11/2023 21,89 21,60 -1,37% 21,51 21,95 21,66 21,56 21,65 3.080 1.006.967.000
20/11/2023 21,91 21,90 -0,14% 21,75 22,27 22,03 21,89 21,90 3.329 1.188.377.300
17/11/2023 22,03 21,93 +0,27% 21,70 22,17 21,85 21,87 21,93 3.168 1.543.222.200
16/11/2023 21,30 21,87 +2,77% 21,20 22,01 21,79 21,86 21,91 4.515 2.263.753.600
14/11/2023 20,50 21,28 +3,40% 20,50 21,38 21,05 21,20 21,28 5.827 2.008.344.800
13/11/2023 20,84 20,58 -1,63% 20,51 21,12 20,68 20,55 20,64 3.698 1.150.244.000
10/11/2023 20,46 20,92 +2,00% 20,46 21,00 20,85 20,87 20,97 4.066 1.616.174.900
9/11/2023 20,24 20,51 +1,84% 20,09 20,87 20,59 20,50 20,56 3.024 1.458.579.000
8/11/2023 20,06 20,14 +0,45% 19,85 20,38 20,09 20,08 20,14 2.611 1.000.321.600
7/11/2023 19,83 20,05 +1,06% 19,77 20,25 20,07 20,03 20,10 2.760 1.123.000.700
6/11/2023 19,96 19,84 -0,80% 19,69 20,04 19,87 19,84 19,85 2.407 854.395.500
3/11/2023 19,16 20,00 +5,26% 19,16 20,12 19,83 19,98 20,00 3.137 1.157.178.600
1/11/2023 18,71 19,00 +1,55% 18,71 19,10 18,93 18,98 19,00 2.823 802.073.700
31/10/2023 18,88 18,71 -0,16% 18,54 18,90 18,73 18,70 18,74 2.917 914.024.400
30/10/2023 19,00 18,74 -1,32% 18,71 19,15 18,85 18,72 18,79 3.528 1.214.952.300
27/10/2023 19,37 18,99 -1,45% 18,81 19,44 19,04 18,99 19,00 2.405 747.672.700
26/10/2023 19,26 19,27 +0,31% 18,98 19,50 19,21 19,26 19,39 3.281 1.136.211.100
25/10/2023 19,48 19,21 -1,34% 19,14 19,76 19,32 19,13 19,21 2.034 610.963.100
24/10/2023 19,50 19,47 +0,88% 19,22 19,58 19,44 19,47 19,48 2.683 871.275.900
23/10/2023 19,16 19,30 -0,26% 19,07 19,48 19,29 19,30 19,42 2.632 752.104.300
20/10/2023 19,48 19,35 -1,33% 19,15 19,67 19,30 19,27 19,35 2.935 948.774.600
19/10/2023 19,40 19,61 +1,03% 19,28 19,84 19,53 19,61 19,64 4.804 2.264.059.800
18/10/2023 19,51 19,41 -0,97% 19,29 19,79 19,53 19,35 19,41 2.990 1.100.565.000
17/10/2023 19,99 19,60 -2,44% 19,60 20,02 19,80 19,59 19,75 3.149 1.369.873.600
16/10/2023 19,90 20,09 +1,41% 19,69 20,17 20,02 20,08 20,09 3.229 1.131.167.900
13/10/2023 19,85 19,81 -0,20% 19,56 19,99 19,81 19,80 19,85 4.141 1.086.446.400
11/10/2023 19,75 19,85 +0,56% 19,63 19,86 19,75 19,85 19,86 2.410 693.745.400
10/10/2023 19,81 19,74 -0,10% 19,65 19,98 19,79 19,72 19,75 2.903 886.014.100
9/10/2023 19,68 19,76 +0,05% 19,37 19,82 19,63 19,73 19,80 3.683 1.255.764.800
6/10/2023 19,59 19,75 +0,56% 19,18 19,98 19,67 19,73 19,82 3.766 1.262.066.400
5/10/2023 19,86 19,64 -1,06% 19,30 20,09 19,58 19,64 19,75 2.843 973.710.400
4/10/2023 19,48 19,85 +2,11% 19,11 19,85 19,57 19,74 19,86 3.063 1.474.801.000
3/10/2023 19,52 19,44 -0,66% 19,35 19,88 19,63 19,39 19,46 5.101 1.547.630.300
2/10/2023 19,92 19,57 -1,71% 19,29 19,97 19,55 19,55 19,63 3.441 1.016.203.600
29/9/2023 19,99 19,91 +0,50% 19,79 20,20 19,94 19,83 19,91 2.265 1.232.670.100
28/9/2023 19,29 19,81 +2,27% 19,29 19,98 19,75 19,80 19,82 2.479 790.952.200
27/9/2023 19,62 19,37 -0,82% 19,20 19,90 19,42 19,35 19,37 3.229 1.346.830.800
26/9/2023 19,64 19,53 -1,21% 19,16 19,64 19,43 19,49 19,54 5.335 2.175.036.300
25/9/2023 20,00 19,77 -1,74% 19,49 20,08 19,68 19,69 19,79 5.022 1.470.220.800
22/9/2023 20,36 20,12 -0,79% 19,96 20,60 20,14 20,11 20,12 2.792 919.199.500
21/9/2023 20,53 20,28 -2,36% 20,28 20,65 20,39 20,27 20,33 3.406 1.682.415.800
20/9/2023 20,55 20,77 +0,87% 20,45 20,77 20,65 20,65 20,78 3.991 1.399.533.300
19/9/2023 20,57 20,59 +0,05% 20,37 20,77 20,54 20,58 20,59 2.933 1.396.753.200
18/9/2023 20,79 20,58 -0,77% 20,30 20,79 20,57 20,57 20,70 2.912 1.171.586.500
15/9/2023 20,19 20,74 +2,78% 20,02 20,74 20,46 20,56 20,74 4.504 1.529.694.500
14/9/2023 19,26 20,18 +4,40% 19,26 20,34 19,90 20,13 20,18 5.477 2.093.352.600
13/9/2023 19,32 19,33 +0,42% 19,18 19,49 19,35 19,32 19,33 2.619 846.800.800
12/9/2023 18,78 19,25 +2,45% 18,78 19,30 19,15 19,23 19,25 3.410 958.483.000
11/9/2023 18,60 18,79 +2,40% 18,51 18,82 18,69 18,68 18,79 2.648 875.407.900
8/9/2023 18,36 18,35 -0,05% 18,32 18,49 18,40 18,34 18,40 1.686 641.164.800
6/9/2023 18,66 18,36 -1,61% 18,36 18,86 18,54 18,35 18,50 1.836 584.107.900
5/9/2023 18,71 18,66 -0,48% 18,52 18,88 18,68 18,64 18,73 3.039 907.122.600
4/9/2023 18,72 18,75 +0,43% 18,51 18,88 18,69 18,60 18,75 2.747 865.804.700
1/9/2023 18,56 18,67 +0,54% 18,35 19,08 18,81 18,66 18,69 7.289 2.583.544.100
31/8/2023 19,13 18,57 -2,93% 18,34 19,15 18,60 18,52 18,57 3.516 1.638.473.100
30/8/2023 19,44 19,13 -1,29% 19,01 19,45 19,16 19,00 19,14 5.112 1.707.878.500
29/8/2023 18,41 19,38 +5,33% 18,35 19,44 19,12 19,32 19,40 5.174 2.349.157.100
28/8/2023 17,85 18,40 +3,43% 17,80 18,41 18,03 18,31 18,41 5.179 2.517.481.100
25/8/2023 18,00 17,79 -1,06% 17,69 18,01 17,81 17,74 17,81 4.068 1.458.897.200
24/8/2023 18,66 17,98 -3,33% 17,86 18,66 18,14 17,98 18,01 5.877 3.014.348.400
23/8/2023 18,62 18,60 -0,11% 18,45 18,67 18,58 18,58 18,63 3.452 1.292.084.900
22/8/2023 18,67 18,62 +0,59% 18,42 18,72 18,63 18,62 18,69 3.585 1.224.560.300
21/8/2023 18,34 18,51 +1,31% 18,07 18,68 18,40 18,51 18,59 4.327 1.433.976.500
18/8/2023 18,12 18,27 +0,44% 17,85 18,27 18,04 18,22 18,27 6.525 2.441.953.700
17/8/2023 18,44 18,19 -1,20% 18,10 18,47 18,20 18,17 18,21 3.360 1.239.059.400
16/8/2023 18,55 18,41 -0,22% 18,35 18,79 18,49 18,38 18,41 3.005 1.191.525.600
15/8/2023 18,53 18,45 -0,54% 18,09 18,55 18,33 18,45 18,46 6.404 2.009.045.800
14/8/2023 18,59 18,55 -0,22% 17,91 18,79 18,48 18,55 18,58 8.741 2.561.002.500
11/8/2023 19,25 18,59 -3,43% 18,49 19,27 18,70 18,58 18,62 5.290 2.204.477.900
10/8/2023 19,23 19,25 +0,47% 19,14 19,40 19,24 19,21 19,28 2.137 768.212.500
9/8/2023 19,36 19,16 -0,78% 19,04 19,43 19,15 19,16 19,20 2.292 692.175.100
8/8/2023 19,24 19,31 0,00% 19,03 19,53 19,35 19,31 19,42 2.260 713.395.100
7/8/2023 19,47 19,31 -1,08% 19,09 19,57 19,28 19,26 19,31 2.166 833.119.500
4/8/2023 19,59 19,52 -0,66% 19,43 19,85 19,64 19,48 19,55 4.182 1.579.585.200
3/8/2023 19,39 19,65 +3,04% 19,21 19,89 19,47 19,54 19,65 733 5.402.083.600
2/8/2023 19,24 19,07 -0,47% 19,04 19,41 19,20 19,06 19,10 3.632 1.474.245.200
1/8/2023 18,84 19,16 +2,46% 18,72 19,24 19,07 19,15 19,18 5.530 2.467.461.100
31/7/2023 18,48 18,70 +1,52% 18,48 18,81 18,67 18,67 18,70 3.312 1.427.415.300
28/7/2023 18,40 18,42 +0,16% 18,34 18,53 18,41 18,42 18,44 2.645 866.614.900
27/7/2023 18,33 18,39 +0,33% 18,32 18,60 18,47 18,38 18,40 2.751 926.832.500
26/7/2023 18,45 18,33 -0,60% 18,23 18,51 18,33 18,33 18,39 3.614 1.209.368.000
25/7/2023 18,47 18,44 +0,05% 18,42 18,73 18,56 18,44 18,47 5.735 1.808.783.000
24/7/2023 18,71 18,43 -0,86% 18,41 18,71 18,54 18,43 18,52 3.327 1.083.404.900
21/7/2023 18,49 18,59 +0,81% 18,38 18,71 18,59 18,53 18,60 3.213 1.207.083.100
20/7/2023 18,29 18,44 +0,93% 18,22 18,56 18,41 18,43 18,46 4.957 1.368.436.800
19/7/2023 18,39 18,27 +0,33% 18,10 18,42 18,28 18,27 18,31 3.058 1.059.381.800
18/7/2023 18,24 18,21 +0,17% 18,07 18,46 18,31 18,21 18,23 4.157 1.315.177.900
17/7/2023 17,74 18,18 +2,42% 17,70 18,25 18,04 18,17 18,18 4.365 1.365.620.800
14/7/2023 18,02 17,75 -1,22% 17,73 18,04 17,82 17,74 17,77 4.089 1.158.084.500
13/7/2023 17,99 17,97 -0,11% 17,88 18,11 18,02 17,96 17,99 3.275 975.270.100
12/7/2023 18,09 17,99 -0,55% 17,86 18,16 17,99 17,93 17,99 3.630 1.511.221.800
11/7/2023 18,14 18,09 -0,11% 17,76 18,14 17,95 18,05 18,09 3.791 1.249.908.900
10/7/2023 18,21 18,11 -0,17% 17,98 18,23 18,06 18,06 18,12 4.122 1.245.155.000
7/7/2023 18,18 18,14 -0,22% 18,05 18,29 18,18 18,13 18,23 4.373 1.483.825.700
6/7/2023 18,20 18,18 -1,41% 17,95 18,51 18,10 18,16 18,20 4.484 1.443.731.600
5/7/2023 18,13 18,44 +1,77% 17,97 18,47 18,30 18,37 18,44 5.734 2.171.741.000
4/7/2023 18,20 18,12 -0,44% 18,05 18,34 18,16 18,12 18,17 2.822 886.751.700
3/7/2023 18,00 18,20 -4,56% 17,67 18,27 18,01 18,15 18,20 7.318 2.590.147.000
30/6/2023 18,83 19,07 +2,20% 18,81 19,19 19,01 19,06 19,08 5.717 2.510.207.500
29/6/2023 18,48 18,66 +1,74% 18,35 18,77 18,61 18,65 18,77 3.784 1.466.775.700
28/6/2023 18,75 18,34 -1,50% 18,26 18,80 18,48 18,31 18,34 7.411 2.592.788.600
27/6/2023 18,80 18,62 +1,36% 18,36 19,00 18,60 18,61 18,68 7.023 2.486.009.300
26/6/2023 18,51 18,37 -0,49% 18,04 18,53 18,26 18,36 18,40 3.821 1.478.688.000
23/6/2023 18,20 18,46 +1,37% 18,15 18,51 18,37 18,41 18,50 3.411 1.044.693.700
22/6/2023 18,73 18,21 -3,14% 18,02 18,96 18,22 18,21 18,26 6.314 2.138.914.100
21/6/2023 18,75 18,80 -0,05% 18,74 18,95 18,83 18,78 18,80 3.543 1.592.925.200
20/6/2023 18,60 18,81 +1,24% 18,35 18,81 18,63 18,74 18,81 5.268 1.860.003.200
19/6/2023 17,87 18,58 +5,03% 17,82 18,59 18,31 18,50 18,58 4.201 1.502.340.600
16/6/2023 17,67 17,69 +0,17% 17,40 17,79 17,65 17,62 17,69 4.078 1.730.001.800
15/6/2023 17,91 17,66 -1,29% 17,66 18,52 17,95 17,65 17,71 8.360 5.034.602.100
14/6/2023 18,08 17,89 +0,22% 17,60 18,12 17,86 17,85 17,90 5.551 2.334.421.700
13/6/2023 18,35 17,85 -2,46% 17,81 18,36 18,02 17,83 17,85 3.688 1.404.324.000
12/6/2023 18,20 18,30 +1,61% 18,01 18,50 18,34 18,29 18,36 3.679 1.570.451.400
9/6/2023 17,62 18,01 +2,27% 17,62 18,32 18,06 18,01 18,10 6.227 2.236.781.600
7/6/2023 17,74 17,61 -0,51% 17,51 17,85 17,66 17,61 17,68 3.705 1.103.853.800
6/6/2023 17,38 17,70 +2,14% 17,26 17,79 17,56 17,69 17,75 3.249 1.135.408.400
5/6/2023 17,26 17,33 +0,99% 16,97 17,37 17,18 17,32 17,35 3.496 1.270.688.800
2/6/2023 16,86 17,16 +2,14% 16,81 17,26 17,11 17,13 17,16 4.597 1.546.976.500
1/6/2023 16,75 16,80 +0,96% 16,52 16,86 16,73 16,80 16,82 5.557 1.675.100.600
31/5/2023 16,52 16,64 0,00% 16,49 16,72 16,61 16,61 16,65 4.720 1.722.052.800
30/5/2023 16,65 16,64 +0,24% 16,49 16,76 16,62 16,64 16,67 5.485 1.675.714.500
29/5/2023 17,12 16,60 -2,64% 16,60 17,17 16,71 16,60 16,72 7.570 2.955.472.800
26/5/2023 17,24 17,05 -0,29% 16,92 17,39 17,10 17,05 17,16 5.321 2.171.915.000
25/5/2023 17,05 17,10 +0,35% 17,04 17,77 17,29 17,09 17,10 7.311 3.124.449.900
24/5/2023 17,67 17,04 -2,41% 17,01 17,76 17,35 17,04 17,12 5.682 1.835.154.300
23/5/2023 17,33 17,46 +0,81% 17,07 17,71 17,46 17,41 17,47 5.767 1.860.251.200
22/5/2023 17,90 17,32 -2,81% 17,32 17,90 17,54 17,31 17,34 4.403 1.321.974.500
19/5/2023 17,49 17,82 +2,24% 17,49 17,94 17,77 17,76 17,82 4.796 1.716.475.000
18/5/2023 16,85 17,43 +3,63% 16,85 17,44 17,12 17,32 17,43 5.270 1.662.921.700
17/5/2023 16,40 16,82 +2,75% 16,40 16,84 16,67 16,80 16,83 5.023 1.589.952.300
16/5/2023 16,35 16,37 +0,06% 16,33 16,47 16,38 16,35 16,39 4.772 1.457.659.000
15/5/2023 16,40 16,36 -0,12% 16,29 16,59 16,39 16,36 16,41 5.417 2.767.673.500
12/5/2023 16,50 16,38 -0,73% 16,29 16,67 16,38 16,37 16,38 6.110 3.976.026.500
11/5/2023 16,38 16,50 +0,73% 16,31 16,66 16,50 16,50 16,58 6.010 1.919.884.200
10/5/2023 16,61 16,38 -1,15% 16,38 16,72 16,51 16,37 16,38 6.326 1.780.359.600
9/5/2023 17,28 16,57 -4,00% 16,55 17,28 16,81 16,57 16,66 6.770 2.273.610.700
8/5/2023 16,81 17,26 +2,98% 16,81 17,29 17,18 17,23 17,29 4.083 1.108.639.700
5/5/2023 16,52 16,76 +1,82% 16,52 16,99 16,78 16,76 16,87 3.841 1.053.121.700
4/5/2023 16,30 16,46 +1,04% 16,30 16,95 16,61 16,46 16,54 4.256 1.300.330.000
3/5/2023 16,06 16,29 +1,62% 15,85 16,52 16,23 16,28 16,30 4.265 1.324.332.600
2/5/2023 16,98 16,03 -4,13% 16,02 17,20 16,27 16,03 16,08 7.212 2.074.948.200
28/4/2023 16,51 16,72 +1,27% 16,47 16,77 16,68 16,66 16,73 3.183 843.356.400
27/4/2023 16,45 16,51 +0,92% 16,30 16,64 16,48 16,44 16,52 4.245 1.134.008.100
26/4/2023 16,35 16,36 +0,37% 16,23 16,57 16,40 16,36 16,38 3.373 926.575.300
25/4/2023 16,35 16,30 -0,43% 16,21 16,42 16,31 16,30 16,31 3.273 706.431.200
24/4/2023 16,43 16,37 -0,37% 16,30 16,64 16,43 16,36 16,37 2.725 1.004.663.800
20/4/2023 16,46 16,43 +0,12% 16,29 16,56 16,42 16,41 16,43 2.656 675.625.500
19/4/2023 16,58 16,41 -1,26% 16,38 16,64 16,48 16,41 16,46 3.703 1.352.358.000
18/4/2023 16,75 16,62 -0,06% 16,51 16,75 16,62 16,61 16,64 3.039 738.059.700
17/4/2023 16,67 16,63 -0,36% 16,57 16,96 16,75 16,63 16,75 3.164 977.893.600
14/4/2023 16,45 16,69 +0,97% 16,42 16,79 16,67 16,69 16,79 2.369 602.904.400
13/4/2023 16,76 16,53 -1,43% 16,45 16,80 16,55 16,53 16,60 4.974 2.072.188.400
12/4/2023 16,61 16,77 +1,21% 16,55 16,92 16,73 16,69 16,78 4.073 1.127.494.400
11/4/2023 16,38 16,57 +1,91% 16,23 16,67 16,46 16,57 16,60 5.672 1.683.213.600
10/4/2023 16,45 16,26 -1,16% 16,20 16,45 16,27 16,25 16,26 4.309 1.139.566.700
6/4/2023 16,62 16,45 -1,26% 16,36 16,70 16,44 16,44 16,45 1.984 529.790.900
5/4/2023 16,68 16,66 +0,73% 16,36 16,68 16,52 16,55 16,66 3.698 947.462.500
4/4/2023 16,46 16,54 +0,92% 16,32 16,60 16,45 16,52 16,54 4.080 1.096.885.000
3/4/2023 16,99 16,39 -2,61% 16,39 16,99 16,48 16,39 16,46 2.939 794.133.500
31/3/2023 17,00 16,83 -1,00% 16,48 17,00 16,76 16,83 16,88 4.631 1.409.068.700
30/3/2023 16,87 17,00 +1,92% 16,72 17,06 16,88 17,00 17,01 2.870 766.746.500
29/3/2023 16,65 16,68 +0,24% 16,37 16,74 16,53 16,65 16,68 3.145 1.105.909.100
28/3/2023 16,79 16,64 -0,89% 16,64 16,95 16,74 16,64 16,67 2.404 665.523.600
27/3/2023 16,71 16,79 +1,21% 16,63 16,92 16,78 16,79 16,81 2.307 1.130.728.900
24/3/2023 16,49 16,59 +0,85% 16,28 16,70 16,51 16,58 16,59 3.382 1.150.671.100
23/3/2023 16,49 16,45 -0,24% 16,18 16,78 16,40 16,40 16,46 3.493 940.450.700
22/3/2023 16,60 16,49 -0,84% 16,47 16,82 16,56 16,49 16,53 3.803 1.236.135.500
21/3/2023 16,80 16,63 -0,48% 16,47 17,06 16,67 16,58 16,64 3.620 1.347.368.200
20/3/2023 16,86 16,71 -0,89% 16,65 17,03 16,74 16,71 16,77 2.093 927.368.300
17/3/2023 17,51 16,86 -3,82% 16,75 17,51 16,93 16,86 16,88 2.649 1.345.192.800
16/3/2023 17,20 17,53 +2,39% 16,99 17,61 17,37 17,52 17,53 4.104 1.512.366.600
15/3/2023 16,98 17,12 -0,75% 16,80 17,23 16,99 17,12 17,13 3.077 989.393.700
14/3/2023 17,30 17,25 -0,35% 16,98 17,34 17,12 17,25 17,26 4.782 1.642.002.100
13/3/2023 17,96 17,31 -4,63% 17,19 17,97 17,44 17,31 17,32 5.059 1.661.986.000
10/3/2023 18,63 18,15 -2,26% 17,72 18,63 18,05 17,83 18,15 4.036 2.121.318.800
9/3/2023 18,50 18,57 +0,60% 18,22 18,74 18,54 18,50 18,57 3.524 1.133.481.500
8/3/2023 18,18 18,46 +2,10% 18,08 18,60 18,39 18,45 18,46 4.561 1.607.312.800
7/3/2023 18,13 18,08 -0,93% 17,92 18,27 18,03 18,00 18,09 4.476 1.481.955.900
6/3/2023 18,00 18,25 +1,50% 17,92 18,38 18,19 18,25 18,26 4.164 1.417.705.600
3/3/2023 18,17 17,98 -0,88% 17,94 18,20 18,07 17,96 17,98 3.705 1.405.017.200
2/3/2023 18,12 18,14 +0,17% 18,06 18,51 18,32 18,13 18,14 4.935 1.739.159.700
1/3/2023 17,89 18,11 -0,22% 17,80 18,18 17,99 18,06 18,11 6.736 2.069.675.000
28/2/2023 17,95 18,15 +1,11% 17,95 18,46 18,20 18,12 18,15 6.512 2.325.383.900
27/2/2023 18,15 17,95 -1,43% 17,90 18,33 18,03 17,92 17,95 3.566 1.317.191.800
24/2/2023 17,97 18,21 +1,11% 17,94 18,29 18,10 18,16 18,21 4.155 1.447.562.700
23/2/2023 18,10 18,01 -0,33% 18,00 18,33 18,17 18,01 18,04 3.889 2.932.836.800
22/2/2023 18,37 18,07 -1,63% 18,07 18,42 18,15 18,07 18,11 2.628 1.397.012.100
17/2/2023 18,40 18,37 -0,54% 18,32 18,66 18,42 18,37 18,44 5.094 1.228.500.900
16/2/2023 18,64 18,47 -1,07% 18,38 18,73 18,51 18,47 18,50 5.338 2.338.045.700
15/2/2023 18,50 18,67 +0,21% 18,41 18,79 18,65 18,67 18,68 3.068 825.069.100
14/2/2023 18,82 18,63 -0,59% 18,56 18,97 18,71 18,62 18,63 2.712 1.015.149.200
13/2/2023 18,29 18,74 +2,57% 18,29 18,86 18,66 18,73 18,74 4.841 1.373.668.900
10/2/2023 17,51 18,27 +4,04% 17,47 18,44 18,13 18,26 18,27 9.279 2.823.694.600
9/2/2023 18,08 17,56 -2,12% 17,29 18,24 17,65 17,50 17,56 6.103 2.475.608.100
8/2/2023 17,90 17,94 +1,93% 17,69 18,35 17,99 17,94 17,95 7.135 2.365.115.800
7/2/2023 17,94 17,60 -1,84% 17,43 18,12 17,60 17,60 17,61 6.528 2.429.654.900
6/2/2023 17,80 17,93 +0,73% 17,66 18,01 17,84 17,93 17,94 5.788 1.463.263.800
3/2/2023 18,05 17,80 -1,77% 17,47 18,13 17,71 17,80 17,81 1.010 3.916.272.400
2/2/2023 18,40 18,12 -3,97% 18,00 18,83 18,37 18,12 18,24 8.549 4.123.679.900

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.