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.

ABCB4F - ABC BRASIL - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 19,65 19,69 -0,51% 19,61 19,81 19,71 19,69 19,80 926 15.780.313
20/1/2025 19,55 19,79 +0,82% 19,49 19,79 19,62 19,60 19,79 1.031 17.115.075
17/1/2025 19,60 19,63 +0,15% 19,42 19,79 19,60 19,47 19,63 817 16.949.457
16/1/2025 19,67 19,60 -0,15% 19,45 19,82 19,63 19,54 19,60 784 16.615.492
15/1/2025 19,08 19,63 +3,32% 19,08 19,91 19,50 19,63 19,91 961 19.635.296
14/1/2025 18,79 19,00 +1,06% 18,77 19,14 18,94 19,00 19,10 922 18.920.358
13/1/2025 19,24 18,80 -1,62% 18,79 19,24 18,91 18,80 18,94 1.959 31.744.041
10/1/2025 19,05 19,11 +0,58% 18,95 19,24 19,10 19,04 19,11 993 22.454.389
9/1/2025 19,26 19,00 -1,61% 18,94 19,48 19,05 19,00 19,02 2.005 42.097.844
8/1/2025 19,52 19,31 -0,46% 19,11 19,53 19,25 19,20 19,31 1.162 23.761.157
7/1/2025 19,50 19,40 +0,36% 19,34 19,63 19,51 19,40 19,50 1.009 18.886.459
6/1/2025 19,10 19,33 +1,74% 19,01 19,41 19,19 19,26 19,33 1.141 27.723.829
3/1/2025 19,09 19,00 -0,84% 18,96 19,30 19,06 19,00 19,17 1.650 31.130.391
2/1/2025 19,55 19,16 -1,14% 18,96 19,55 19,17 19,16 19,26 2.000 39.427.303
30/12/2024 20,02 19,38 -7,05% 19,33 20,02 19,55 19,38 19,53 2.491 47.989.724
27/12/2024 20,79 20,85 +1,31% 20,55 21,13 20,77 20,80 20,85 1.675 37.856.837
26/12/2024 20,39 20,58 +0,98% 20,30 20,96 20,67 20,58 20,62 1.576 40.517.508
23/12/2024 20,49 20,38 +1,65% 20,20 20,59 20,33 20,25 20,38 1.842 41.158.177
20/12/2024 20,00 20,05 -0,05% 20,00 20,51 20,21 20,05 20,40 946 21.888.556
19/12/2024 20,16 20,06 +0,05% 19,97 20,22 20,05 20,06 20,20 1.073 20.359.150
18/12/2024 20,56 20,05 -1,47% 20,00 20,69 20,25 20,05 20,19 1.024 22.137.327
17/12/2024 20,48 20,35 -0,83% 20,32 20,60 20,44 20,35 20,56 718 15.252.886
16/12/2024 20,71 20,52 -1,68% 20,41 20,85 20,64 20,48 20,52 1.002 19.073.192
13/12/2024 20,69 20,87 -0,38% 20,68 20,92 20,78 20,86 20,87 723 16.716.158
12/12/2024 20,90 20,95 +0,24% 20,68 21,05 20,80 20,83 20,95 729 16.957.203
11/12/2024 20,69 20,90 +1,31% 20,56 21,20 20,79 20,90 21,10 693 19.321.371
10/12/2024 20,80 20,63 +0,10% 20,12 20,80 20,40 20,62 20,63 974 18.262.531
9/12/2024 20,03 20,61 +3,00% 20,03 20,83 20,52 20,52 20,61 1.029 22.359.311
6/12/2024 20,77 20,01 -3,71% 20,00 20,77 20,21 20,01 20,08 1.932 36.977.030
5/12/2024 20,62 20,78 +0,43% 20,61 20,99 20,81 20,61 20,78 803 18.969.832
4/12/2024 20,50 20,69 +0,73% 20,35 20,72 20,55 20,63 20,69 803 17.638.570
3/12/2024 20,20 20,54 +2,39% 20,12 20,56 20,39 20,40 20,54 906 19.634.650
2/12/2024 20,46 20,06 -2,38% 19,97 20,46 20,12 20,06 20,31 1.889 38.942.783
29/11/2024 20,31 20,55 +1,38% 19,95 20,59 20,13 20,35 20,55 2.313 49.017.282
28/11/2024 20,74 20,27 -2,78% 20,21 20,87 20,51 20,26 20,27 1.505 28.406.602
27/11/2024 21,20 20,85 -2,34% 20,69 21,35 20,94 20,85 20,93 893 23.505.927
26/11/2024 21,11 21,35 +2,15% 20,92 21,44 21,20 21,21 21,35 724 15.578.792
25/11/2024 20,88 20,90 +0,10% 20,81 21,08 20,95 20,90 21,02 894 24.639.829
22/11/2024 20,45 20,88 +2,30% 20,31 20,88 20,51 20,79 20,88 843 18.978.522
21/11/2024 20,89 20,41 -2,72% 20,38 20,89 20,55 20,41 20,45 1.395 27.234.555
19/11/2024 20,85 20,98 +0,62% 20,58 20,98 20,76 20,83 20,98 810 17.038.173
18/11/2024 20,79 20,85 +0,10% 20,59 20,85 20,70 20,68 20,85 1.006 22.044.158
14/11/2024 20,74 20,83 +1,17% 20,46 20,86 20,70 20,78 20,83 1.177 18.997.373
13/11/2024 20,50 20,59 +1,33% 20,29 20,70 20,50 20,59 20,70 804 20.392.054
12/11/2024 20,57 20,32 -1,50% 20,32 20,64 20,43 20,32 20,42 1.224 23.777.270
11/11/2024 20,57 20,63 +0,68% 20,36 20,70 20,50 20,56 20,63 1.299 27.395.301
8/11/2024 20,72 20,49 -1,16% 20,21 20,72 20,47 20,49 20,71 1.638 36.369.200
7/11/2024 21,02 20,73 -1,33% 20,47 21,15 20,73 20,51 20,73 2.093 37.704.165
6/11/2024 20,93 21,01 -0,05% 20,44 21,01 20,76 20,89 21,01 1.298 30.564.048
5/11/2024 21,01 21,02 +0,14% 20,78 21,12 20,94 21,01 21,02 1.083 18.959.218
4/11/2024 20,82 20,99 +1,16% 20,78 21,01 20,91 20,98 20,99 892 21.816.254
1/11/2024 21,08 20,75 -1,57% 20,50 21,08 20,69 20,70 20,75 2.528 49.012.031
31/10/2024 21,12 21,08 -0,28% 20,98 21,29 21,12 20,99 21,08 943 20.860.764
30/10/2024 21,08 21,14 -0,05% 21,03 21,26 21,17 21,14 21,19 514 13.183.454
29/10/2024 21,26 21,15 -0,70% 21,05 21,40 21,17 21,10 21,15 908 17.028.622
28/10/2024 21,48 21,30 -0,51% 21,30 21,52 21,39 21,30 21,34 619 14.478.544
25/10/2024 21,56 21,41 -0,14% 21,26 21,56 21,35 21,29 21,41 675 13.821.547
24/10/2024 21,51 21,44 -0,28% 21,28 21,55 21,38 21,39 21,44 549 12.743.889
23/10/2024 21,39 21,50 +0,89% 21,26 21,51 21,41 21,45 21,50 790 14.144.882
22/10/2024 21,39 21,31 -0,42% 21,12 21,43 21,32 21,31 21,41 857 16.838.966
21/10/2024 21,25 21,40 +0,23% 21,21 21,49 21,34 21,21 21,40 751 18.463.848
18/10/2024 21,10 21,35 +0,76% 21,01 21,40 21,26 21,25 21,35 953 18.333.328
17/10/2024 21,14 21,19 +0,24% 20,83 21,19 21,04 21,10 21,19 737 14.970.822
16/10/2024 21,11 21,14 +0,19% 20,98 21,25 21,13 21,07 21,14 683 17.716.520
15/10/2024 21,26 21,10 -0,52% 21,06 21,60 21,19 21,10 21,23 887 20.559.996
14/10/2024 21,17 21,21 -0,09% 20,94 21,31 21,12 21,21 21,32 1.226 22.769.680
11/10/2024 20,99 21,23 +1,00% 20,81 21,27 21,08 21,13 21,23 689 15.939.772
10/10/2024 20,97 21,02 +1,20% 20,70 21,02 20,87 21,01 21,02 989 23.588.139
9/10/2024 21,33 20,77 -2,85% 20,66 21,50 20,91 20,75 20,77 2.568 50.276.436
8/10/2024 21,47 21,38 -0,42% 21,22 21,51 21,39 21,38 21,39 980 20.475.634
7/10/2024 21,63 21,47 +0,28% 21,40 21,79 21,50 21,47 21,49 1.275 25.914.940
4/10/2024 21,48 21,41 -0,19% 21,35 21,53 21,43 21,41 21,50 1.087 21.507.422
3/10/2024 21,91 21,45 -1,65% 21,45 21,91 21,56 21,45 21,48 1.621 30.058.061
2/10/2024 22,03 21,81 -0,27% 21,80 22,14 21,94 21,80 21,86 875 19.141.231
1/10/2024 21,84 21,87 -0,09% 21,65 21,97 21,82 21,84 21,87 1.400 27.630.568
30/9/2024 21,88 21,89 -0,73% 21,75 22,05 21,89 21,87 21,89 1.170 21.289.206
26/9/2024 22,06 22,05 -0,27% 22,01 22,22 22,11 22,05 22,26 645 14.602.237
25/9/2024 22,20 22,11 -0,18% 21,98 22,20 22,05 22,02 22,11 1.054 17.360.060
24/9/2024 22,27 22,15 -0,58% 22,01 22,41 22,17 22,12 22,15 1.041 18.911.538
23/9/2024 22,65 22,28 -1,94% 22,07 22,71 22,35 22,20 22,28 1.595 33.621.873
20/9/2024 23,09 22,72 -0,79% 22,64 23,09 22,76 22,70 22,72 1.000 19.383.606
19/9/2024 23,06 22,90 -1,46% 22,85 23,19 23,03 22,90 23,00 1.001 17.083.913
18/9/2024 23,18 23,24 -0,26% 23,07 23,32 23,16 23,10 23,24 577 14.649.794
17/9/2024 23,31 23,30 -0,55% 23,07 23,34 23,19 23,21 23,30 630 12.123.468
16/9/2024 23,50 23,43 +0,30% 23,29 23,64 23,42 23,33 23,43 996 18.475.655
13/9/2024 23,15 23,36 +0,82% 23,07 23,46 23,30 23,36 23,43 678 14.247.848
12/9/2024 23,10 23,17 +0,09% 22,92 23,17 23,03 23,10 23,17 676 13.970.843
11/9/2024 23,44 23,15 -1,24% 23,09 23,44 23,21 23,09 23,15 575 14.627.498
10/9/2024 23,08 23,44 +1,91% 23,03 23,44 23,22 23,28 23,44 916 15.295.417
9/9/2024 23,16 23,00 -0,56% 22,92 23,28 23,03 23,00 23,05 1.101 17.684.393
6/9/2024 23,69 23,13 -2,41% 22,96 23,69 23,17 23,04 23,13 1.496 28.659.265
5/9/2024 23,44 23,70 +0,51% 23,37 23,70 23,53 23,64 23,70 846 16.562.274
4/9/2024 23,50 23,58 +0,51% 23,30 23,66 23,48 23,57 23,58 772 19.380.149
3/9/2024 23,25 23,46 +1,12% 23,00 23,49 23,30 23,30 23,46 1.204 19.766.482
2/9/2024 23,25 23,20 +0,04% 22,83 23,28 23,00 22,93 23,20 1.158 26.357.153
30/8/2024 23,17 23,19 -0,47% 22,90 23,19 23,02 23,02 23,19 1.135 22.655.217
29/8/2024 23,40 23,30 -0,60% 23,21 23,48 23,30 23,27 23,30 572 10.955.422
28/8/2024 23,05 23,44 +1,12% 22,99 23,45 23,16 23,34 23,44 798 16.651.337
27/8/2024 23,67 23,18 -1,78% 23,03 23,67 23,18 23,07 23,18 1.316 18.348.591
26/8/2024 23,56 23,60 -0,55% 23,36 23,73 23,48 23,60 23,71 824 15.572.683
23/8/2024 23,56 23,73 +1,54% 23,38 23,73 23,55 23,58 23,73 751 12.561.847
22/8/2024 23,49 23,37 -0,51% 23,27 23,55 23,42 23,37 23,55 626 13.235.870
21/8/2024 23,97 23,49 -2,53% 23,49 24,10 23,64 23,47 23,49 1.009 20.689.908
20/8/2024 23,51 24,10 +2,29% 23,38 24,24 23,97 23,91 24,10 1.388 23.421.954
19/8/2024 22,76 23,56 +4,57% 22,50 23,56 23,03 23,38 23,56 829 22.830.050
16/8/2024 22,77 22,53 -0,66% 22,48 23,01 22,68 22,52 22,53 1.103 16.996.171
15/8/2024 22,69 22,68 -0,70% 22,48 22,78 22,62 22,53 22,68 1.167 18.029.282
14/8/2024 22,56 22,84 +1,20% 22,38 22,98 22,69 22,68 22,84 878 19.688.589
13/8/2024 22,99 22,57 -0,88% 22,52 22,99 22,67 22,57 22,65 826 15.267.128
12/8/2024 23,28 22,77 -2,19% 22,61 23,28 22,88 22,69 22,77 1.042 20.169.017
9/8/2024 22,29 23,28 +4,39% 22,23 23,31 22,87 23,18 23,28 930 20.846.163
8/8/2024 22,18 22,30 +1,09% 21,80 22,30 22,08 22,18 22,30 620 14.062.187
7/8/2024 22,42 22,06 -1,16% 21,77 22,47 22,01 22,00 22,06 1.270 22.281.739
6/8/2024 22,20 22,32 +0,54% 22,03 22,50 22,19 22,26 22,32 919 17.285.602
5/8/2024 22,34 22,20 -2,63% 21,96 22,54 22,20 22,20 22,38 1.210 29.137.655
2/8/2024 22,76 22,80 +0,40% 22,58 23,04 22,77 22,69 22,80 1.224 16.707.195
1/8/2024 22,24 22,71 +2,95% 22,09 22,71 22,42 22,54 22,71 1.222 20.365.454
31/7/2024 22,41 22,06 -0,54% 21,85 22,41 21,98 21,99 22,06 1.466 22.928.715
30/7/2024 22,42 22,18 -1,03% 22,08 22,42 22,20 22,18 22,29 699 13.930.185
29/7/2024 22,36 22,41 +0,31% 22,15 22,45 22,26 22,30 22,41 717 15.113.235
26/7/2024 22,61 22,34 -0,13% 22,18 22,61 22,33 22,32 22,34 660 13.123.637
25/7/2024 23,02 22,37 -2,40% 22,35 23,02 22,59 22,37 22,41 916 17.552.831
24/7/2024 23,31 22,92 -1,97% 22,88 23,40 23,04 22,92 22,95 955 14.425.562
23/7/2024 23,17 23,38 +1,08% 23,17 23,63 23,37 23,29 23,38 876 19.432.494
22/7/2024 22,63 23,13 +1,89% 22,56 23,13 22,96 23,10 23,13 871 19.472.739
19/7/2024 22,75 22,70 +0,71% 22,54 22,86 22,69 22,59 22,70 490 10.331.041
18/7/2024 23,01 22,54 -1,91% 22,54 23,05 22,70 22,54 22,70 1.191 18.638.987
17/7/2024 22,96 22,98 -0,04% 22,72 23,06 22,86 22,95 22,98 986 17.661.582
16/7/2024 23,31 22,99 -0,95% 22,70 23,33 22,95 22,92 22,99 1.066 21.421.653
15/7/2024 23,24 23,21 +0,26% 23,14 23,50 23,32 23,21 23,26 1.085 23.757.748
12/7/2024 22,99 23,15 +1,14% 22,76 23,30 23,00 23,15 23,30 1.080 21.099.183
11/7/2024 22,61 22,89 +1,42% 22,48 22,95 22,76 22,89 22,94 723 15.957.167
10/7/2024 22,51 22,57 +0,09% 22,51 22,84 22,66 22,57 22,62 690 16.496.649
9/7/2024 22,66 22,55 +0,36% 22,29 22,67 22,47 22,44 22,66 658 14.243.670
8/7/2024 22,49 22,47 -0,58% 22,27 22,66 22,49 22,47 22,60 981 22.291.877
5/7/2024 22,03 22,60 +2,73% 21,97 22,60 22,29 22,55 22,61 1.136 21.236.239
4/7/2024 21,50 22,00 +2,47% 21,50 22,19 21,98 22,00 22,15 922 22.143.152
3/7/2024 21,38 21,47 +0,19% 21,35 21,59 21,46 21,47 21,48 886 21.919.359
2/7/2024 21,23 21,43 +0,85% 21,14 21,66 21,30 21,34 21,43 953 20.018.515
1/7/2024 21,47 21,25 -4,45% 20,85 21,53 21,23 21,20 21,25 2.091 40.756.807
28/6/2024 22,35 22,24 -0,27% 22,14 22,49 22,32 22,23 22,24 2.015 51.003.019
27/6/2024 21,95 22,30 +1,97% 21,80 22,34 22,03 22,30 22,32 1.176 29.592.125
26/6/2024 22,31 21,87 -1,88% 21,87 22,48 22,03 21,87 21,91 1.502 37.569.220
25/6/2024 21,74 22,29 +2,81% 21,74 22,34 22,10 22,20 22,29 1.546 33.754.207
24/6/2024 21,00 21,68 +3,48% 20,93 21,69 21,45 21,65 21,68 892 20.439.758
21/6/2024 21,01 20,95 -0,24% 20,81 21,10 20,93 20,95 21,03 1.046 23.462.914
20/6/2024 20,98 21,00 +0,48% 20,86 21,20 21,00 20,90 21,00 1.067 16.386.724
19/6/2024 20,87 20,90 +0,34% 20,65 21,05 20,81 20,90 20,92 1.017 19.834.436
18/6/2024 20,96 20,83 -0,29% 20,73 21,11 20,86 20,82 20,90 1.014 19.722.822
17/6/2024 20,96 20,89 -0,76% 20,81 21,11 20,90 20,89 20,97 966 21.642.038
14/6/2024 20,75 21,05 +1,69% 20,71 21,11 20,97 21,05 21,07 699 17.458.492
13/6/2024 20,90 20,70 -0,48% 20,57 21,09 20,70 20,70 20,78 1.036 24.259.431
12/6/2024 21,12 20,80 -1,33% 20,72 21,12 20,83 20,80 20,85 902 21.375.780
11/6/2024 20,75 21,08 +1,54% 20,75 21,11 20,95 21,06 21,08 739 16.276.308
10/6/2024 21,04 20,76 -1,38% 20,70 21,19 20,85 20,76 20,73 1.720 35.917.280
7/6/2024 21,43 21,05 -2,23% 20,95 21,43 21,14 21,04 21,05 1.420 31.919.405
6/6/2024 21,27 21,53 +1,70% 21,15 21,55 21,36 21,44 21,32 780 16.831.064
5/6/2024 21,37 21,17 -1,07% 21,07 21,47 21,21 21,17 21,20 1.116 25.566.249
4/6/2024 21,57 21,40 -0,83% 21,10 21,57 21,31 21,40 21,42 1.469 32.621.574
3/6/2024 21,60 21,58 -0,92% 21,41 21,65 21,53 21,55 21,58 1.588 26.905.740
31/5/2024 21,81 21,78 -0,77% 21,42 21,81 21,56 21,60 21,78 1.694 36.133.269
29/5/2024 22,10 21,95 -0,32% 21,57 22,10 21,72 21,91 21,95 1.072 21.410.021
28/5/2024 22,10 22,02 -0,05% 21,85 22,31 22,08 21,94 22,02 715 16.277.637
27/5/2024 21,82 22,03 +1,19% 21,60 22,09 21,80 22,02 22,09 744 16.831.475
24/5/2024 21,54 21,77 +1,30% 21,50 21,85 21,71 21,76 21,77 936 27.168.800
23/5/2024 21,76 21,49 -1,33% 21,35 21,80 21,49 21,45 21,49 1.324 27.633.279
22/5/2024 22,32 21,78 -2,16% 21,64 22,32 21,82 21,78 21,80 1.691 37.312.695
21/5/2024 22,12 22,26 +0,91% 21,95 22,41 22,14 22,26 22,41 951 22.265.153
20/5/2024 22,14 22,06 -0,14% 21,92 22,51 22,07 22,05 22,19 1.117 23.867.709
17/5/2024 22,24 22,09 -1,16% 21,80 22,25 21,96 21,99 22,09 1.655 34.945.131
16/5/2024 22,36 22,35 -0,09% 22,05 22,59 22,32 22,26 22,35 1.068 21.116.254
15/5/2024 22,40 22,37 -1,24% 22,15 22,45 22,32 22,30 22,37 1.248 22.751.912
14/5/2024 22,40 22,65 +0,67% 22,18 22,65 22,44 22,48 22,65 905 16.868.513
13/5/2024 21,97 22,50 +2,27% 21,80 22,50 22,15 22,47 22,50 1.098 22.771.852
10/5/2024 22,10 22,00 +0,18% 21,76 22,43 22,00 21,92 22,00 1.294 23.773.353
9/5/2024 22,68 21,96 -3,64% 21,77 22,68 22,06 21,96 22,15 2.180 54.069.645
8/5/2024 22,87 22,79 -0,48% 22,58 23,05 22,81 22,60 22,79 937 21.384.837
7/5/2024 22,61 22,90 +1,64% 22,55 22,97 22,74 22,89 22,90 928 20.321.890
6/5/2024 22,71 22,53 -0,92% 22,46 22,98 22,70 22,53 22,85 1.317 27.982.518
3/5/2024 22,61 22,74 +0,75% 22,41 22,89 22,72 22,74 22,86 993 22.284.672
2/5/2024 23,15 22,57 -3,59% 22,18 23,28 22,63 22,57 22,69 2.091 39.960.046
30/4/2024 22,96 23,41 +2,05% 22,88 23,60 23,33 23,25 23,41 946 20.348.001
29/4/2024 23,09 22,94 -0,91% 22,86 23,19 23,02 22,94 23,06 640 14.948.798
26/4/2024 22,85 23,15 +1,54% 22,85 23,28 23,11 23,13 23,15 482 12.360.655
25/4/2024 23,05 22,80 -1,72% 22,80 23,15 22,98 22,80 22,88 557 13.666.406
24/4/2024 23,46 23,20 -0,94% 22,97 23,46 23,14 23,18 23,20 696 14.904.725
23/4/2024 23,11 23,42 +0,99% 22,91 23,46 23,23 23,39 23,42 574 14.693.923
22/4/2024 22,83 23,19 +1,35% 22,45 23,21 22,90 23,15 23,19 1.610 19.961.421
19/4/2024 22,30 22,88 +2,37% 22,25 23,00 22,72 22,78 22,88 668 16.523.832
18/4/2024 22,56 22,35 -1,32% 22,21 22,88 22,44 22,25 22,35 1.210 24.822.028
17/4/2024 23,24 22,65 -2,50% 22,61 23,48 22,86 22,65 22,72 1.457 36.737.420
16/4/2024 23,57 23,23 -1,06% 23,06 23,57 23,28 23,23 23,44 1.055 23.734.330
15/4/2024 23,92 23,48 -1,84% 23,35 23,94 23,60 23,48 23,59 1.542 27.843.332
12/4/2024 24,34 23,92 -2,53% 23,62 24,40 23,95 23,86 23,92 1.311 29.266.765
11/4/2024 24,40 24,54 +0,53% 24,10 24,54 24,23 24,36 24,54 681 17.841.106
10/4/2024 24,87 24,41 -0,97% 24,24 24,87 24,43 24,25 24,41 873 23.118.274
9/4/2024 24,61 24,65 +0,28% 24,43 24,80 24,60 24,65 24,77 693 17.109.021
8/4/2024 24,51 24,58 +0,37% 24,45 24,69 24,55 24,58 24,67 836 19.122.998
5/4/2024 24,67 24,49 -0,53% 24,38 24,73 24,49 24,47 24,49 753 18.230.473
4/4/2024 24,74 24,62 +0,08% 24,45 25,03 24,73 24,45 24,62 653 16.597.726
3/4/2024 25,09 24,60 -1,68% 24,43 25,50 24,75 24,60 24,63 1.633 29.792.347
2/4/2024 25,40 25,02 -2,46% 24,90 25,60 25,19 25,02 25,38 1.009 27.248.256
1/4/2024 24,55 25,65 +4,44% 24,52 25,82 25,40 25,50 25,65 1.864 47.460.572
28/3/2024 25,00 24,56 -1,72% 24,38 25,00 24,54 24,41 24,56 885 20.722.054
27/3/2024 24,36 24,99 +2,63% 24,36 24,99 24,64 24,92 24,99 749 18.282.603
26/3/2024 24,26 24,35 +0,21% 24,19 24,76 24,49 24,35 24,54 742 13.958.654
25/3/2024 24,05 24,30 +0,16% 24,04 24,52 24,25 24,25 24,30 759 18.266.796
22/3/2024 24,30 24,26 -0,29% 23,95 24,43 24,14 24,07 24,26 790 17.297.245
21/3/2024 24,57 24,33 -1,50% 24,26 24,73 24,40 24,33 24,39 734 18.898.743
20/3/2024 24,42 24,70 +0,73% 24,12 24,70 24,36 24,60 24,70 749 18.213.836
19/3/2024 24,10 24,52 +1,28% 24,04 24,52 24,30 24,32 24,52 638 13.348.117
18/3/2024 24,51 24,21 -0,70% 24,01 24,83 24,42 24,04 24,21 1.113 21.590.767
15/3/2024 24,67 24,38 -0,12% 24,38 24,94 24,67 24,38 24,50 742 19.250.247
14/3/2024 24,32 24,41 +0,74% 24,30 24,65 24,45 24,41 24,65 615 18.980.950
13/3/2024 24,48 24,23 -1,26% 24,20 24,70 24,47 24,23 24,43 659 17.617.628
12/3/2024 23,75 24,54 +3,98% 23,75 24,54 24,15 24,35 24,54 987 24.560.844
11/3/2024 23,70 23,60 -0,63% 23,56 23,82 23,67 23,60 23,68 1.024 21.338.482
8/3/2024 23,84 23,75 -0,84% 23,56 24,06 23,87 0,00 0,00 797 22.306.505
7/3/2024 24,32 23,95 -2,17% 23,80 24,38 24,06 23,95 24,05 855 20.135.734
6/3/2024 24,08 24,48 +1,58% 24,03 24,54 24,33 24,27 24,48 738 25.318.405
5/3/2024 24,00 24,10 0,00% 23,75 24,25 23,97 23,84 24,10 778 20.394.051
4/3/2024 23,97 24,10 +0,17% 23,84 24,29 24,04 23,98 24,10 1.165 29.958.865
1/3/2024 23,70 24,06 +0,67% 23,69 24,13 23,91 23,87 24,06 1.364 22.805.014
29/2/2024 24,06 23,90 -1,32% 23,60 24,22 23,82 23,66 23,90 1.496 27.283.967
28/2/2024 24,67 24,22 -2,65% 24,04 24,86 24,39 24,15 24,25 976 23.019.669
27/2/2024 24,52 24,88 +1,02% 24,45 24,99 24,66 24,88 24,98 927 18.832.702
26/2/2024 24,38 24,63 +1,19% 24,21 24,66 24,41 24,44 24,63 1.044 17.223.915
23/2/2024 24,96 24,34 -1,85% 24,32 24,96 24,51 0,00 0,00 932 19.079.717
22/2/2024 24,58 24,80 +1,72% 24,40 24,80 24,61 24,61 24,80 676 18.682.848
21/2/2024 24,98 24,38 -1,97% 24,36 25,10 24,58 24,38 24,46 968 22.421.388
20/2/2024 24,88 24,87 -0,48% 24,63 25,18 24,90 24,87 25,00 1.182 23.014.642
19/2/2024 24,75 24,99 +1,42% 24,53 25,12 24,89 24,85 24,99 1.033 25.748.043
16/2/2024 24,46 24,64 +0,69% 23,90 24,80 24,45 24,64 24,75 850 21.968.742
15/2/2024 23,52 24,47 +3,86% 23,48 24,47 24,05 24,31 24,47 954 25.809.949
14/2/2024 23,73 23,56 -1,09% 23,30 23,81 23,52 23,35 23,57 594 16.920.770
9/2/2024 23,85 23,82 +1,02% 23,25 23,85 23,56 0,00 0,00 662 18.192.205
8/2/2024 24,50 23,58 -2,28% 23,09 24,65 23,44 23,45 23,58 1.133 26.939.935
7/2/2024 24,28 24,13 -0,70% 23,11 24,70 23,99 23,95 24,13 1.142 29.381.317
6/2/2024 24,19 24,30 +0,79% 23,55 24,40 24,01 24,18 24,30 1.231 29.494.398
5/2/2024 24,43 24,11 -1,27% 24,01 24,45 24,21 24,11 24,29 945 22.220.762
2/2/2024 24,53 24,42 -0,29% 24,12 24,87 24,36 24,29 24,42 1.006 26.107.984
1/2/2024 23,98 24,49 +3,42% 23,39 24,51 23,88 24,45 24,49 1.676 31.759.796
31/1/2024 23,12 23,68 +2,16% 23,12 23,86 23,60 23,51 23,69 868 21.125.204
30/1/2024 23,10 23,18 +0,35% 22,93 23,18 23,11 23,10 23,18 621 15.710.218
29/1/2024 23,22 23,10 +0,22% 22,90 23,28 23,02 22,98 23,10 1.054 21.743.485
26/1/2024 23,20 23,05 -0,77% 23,01 23,32 23,11 23,05 23,10 709 13.409.402
25/1/2024 23,64 23,23 -0,47% 23,05 23,70 23,25 23,20 23,23 699 15.290.224
24/1/2024 23,20 23,34 -0,47% 23,20 23,60 23,43 23,34 23,53 529 12.704.123
23/1/2024 23,18 23,45 +1,47% 22,99 23,45 23,18 23,23 23,45 698 22.011.794
22/1/2024 23,64 23,11 -2,08% 22,96 23,69 23,28 23,11 23,21 1.186 22.657.750
19/1/2024 23,57 23,60 +0,43% 23,28 23,64 23,46 23,54 23,60 591 17.091.439
18/1/2024 23,56 23,50 -0,25% 23,04 23,56 23,28 23,36 23,50 772 20.203.624
17/1/2024 23,38 23,56 +0,90% 23,16 23,72 23,36 23,32 23,56 775 16.155.976
16/1/2024 23,76 23,35 -2,51% 23,35 23,78 23,60 23,35 23,70 791 17.500.864
15/1/2024 23,68 23,95 +1,27% 23,48 23,95 23,63 23,85 23,95 939 17.443.413
12/1/2024 23,59 23,65 +0,25% 23,10 23,65 23,34 23,41 23,65 674 16.283.697
11/1/2024 23,47 23,59 +0,60% 23,15 23,59 23,35 23,51 23,59 721 15.468.307
10/1/2024 23,48 23,45 -0,26% 23,18 23,48 23,28 23,36 23,45 776 18.360.219
9/1/2024 24,07 23,51 -2,25% 23,23 24,10 23,45 23,35 23,51 1.331 28.054.624
8/1/2024 23,44 24,05 +2,12% 23,22 24,05 23,75 23,93 24,05 1.083 23.872.452
5/1/2024 22,84 23,55 +2,57% 22,76 23,57 23,33 23,17 23,55 936 27.776.272
4/1/2024 23,42 22,96 -0,95% 22,80 23,69 23,07 22,80 22,96 1.216 29.154.844
3/1/2024 22,88 23,18 -0,09% 22,75 23,62 23,28 23,18 23,55 1.060 28.744.420
2/1/2024 24,00 23,20 -5,42% 22,81 24,00 23,17 23,20 23,31 2.949 62.914.035
28/12/2023 24,39 24,53 +0,66% 24,30 24,78 24,45 24,53 24,73 1.131 27.784.839
27/12/2023 24,28 24,37 +0,29% 24,11 24,59 24,35 24,31 24,37 1.082 28.339.526
26/12/2023 24,25 24,30 +1,12% 24,00 24,50 24,19 24,18 24,30 1.473 35.707.953
22/12/2023 24,20 24,03 +1,18% 23,82 24,20 23,93 23,89 24,03 791 14.211.906
21/12/2023 24,00 23,75 -0,46% 23,75 24,04 23,88 23,75 23,87 784 19.971.026
20/12/2023 24,37 23,86 -1,85% 23,71 24,38 23,97 23,76 23,86 1.905 27.411.049
19/12/2023 23,92 24,31 +1,93% 23,89 24,37 24,09 24,23 24,32 1.034 21.761.665
18/12/2023 24,08 23,85 -1,12% 23,46 24,20 23,79 23,83 23,85 1.212 26.004.565
15/12/2023 23,69 24,12 +1,99% 23,63 24,12 23,87 23,88 24,12 740 19.046.292
14/12/2023 23,43 23,65 +1,59% 23,38 23,77 23,55 23,65 23,66 891 21.091.422
13/12/2023 22,98 23,28 +1,22% 22,98 23,50 23,18 23,28 23,50 679 16.673.095
12/12/2023 23,28 23,00 -1,12% 22,99 23,28 23,09 22,99 23,11 729 15.878.118
11/12/2023 22,98 23,26 +1,35% 22,90 23,26 23,11 23,15 23,26 1.158 18.330.595
8/12/2023 22,69 22,95 +1,59% 22,57 23,10 22,81 22,95 23,00 743 16.881.307
7/12/2023 22,36 22,59 +0,89% 22,30 22,75 22,55 22,56 22,59 617 13.449.620
6/12/2023 22,69 22,39 -0,67% 22,39 22,79 22,64 22,38 22,39 679 19.392.293
5/12/2023 21,90 22,54 +3,87% 21,90 22,68 22,35 22,54 22,69 1.092 30.228.833
4/12/2023 21,96 21,70 -1,18% 21,45 21,96 21,74 21,70 21,83 1.315 21.519.084
1/12/2023 22,07 21,96 +0,64% 21,76 22,18 21,89 21,85 21,96 1.695 24.134.527
30/11/2023 21,90 21,82 -0,68% 21,81 22,20 21,99 21,82 22,15 738 16.516.001
29/11/2023 21,80 21,97 +1,71% 21,68 21,99 21,83 21,81 21,97 624 15.102.992
28/11/2023 21,41 21,60 +0,93% 21,41 21,82 21,66 21,60 21,80 661 14.142.602
27/11/2023 21,68 21,40 -1,74% 21,38 21,75 21,55 21,40 21,64 948 14.589.198
24/11/2023 21,58 21,78 +0,88% 21,44 21,81 21,55 21,50 21,78 556 11.677.027
23/11/2023 21,89 21,59 -1,42% 21,53 21,97 21,73 21,56 21,59 646 13.438.368
22/11/2023 21,77 21,90 +0,60% 21,61 22,20 21,82 21,66 21,90 844 18.336.217
21/11/2023 21,90 21,77 -0,14% 21,52 21,94 21,69 21,59 21,77 957 16.895.030
20/11/2023 21,82 21,80 0,00% 21,76 22,27 22,01 21,80 22,07 1.344 19.940.539
17/11/2023 21,87 21,80 -0,05% 21,72 22,18 21,88 21,80 21,96 844 21.164.802
16/11/2023 21,30 21,81 +2,20% 21,20 22,00 21,77 21,81 21,90 1.435 35.767.296
14/11/2023 20,69 21,34 +2,99% 20,50 21,36 21,01 21,08 21,34 1.100 21.595.056
13/11/2023 20,79 20,72 -0,34% 20,50 21,10 20,70 20,52 20,72 1.236 19.220.793
10/11/2023 20,37 20,79 +0,14% 20,37 20,99 20,82 20,79 20,94 721 16.571.098
9/11/2023 20,30 20,76 +3,23% 20,10 20,86 20,63 20,60 20,76 1.126 25.285.082
8/11/2023 20,05 20,11 +0,60% 19,85 20,39 20,05 20,05 20,11 766 20.973.332
7/11/2023 19,84 19,99 +1,01% 19,79 20,25 20,06 19,97 20,00 983 19.816.400
6/11/2023 20,00 19,79 -0,60% 19,70 20,06 19,86 19,77 19,79 1.172 22.702.474
3/11/2023 19,17 19,91 +3,86% 19,17 20,13 19,79 19,91 20,04 1.203 25.220.886
1/11/2023 18,71 19,17 +2,13% 18,71 19,17 18,89 19,05 19,17 2.163 20.855.421
31/10/2023 18,90 18,77 +0,32% 18,55 18,90 18,73 18,70 18,77 5.748 28.360.326
30/10/2023 18,99 18,71 -0,90% 18,71 19,12 18,87 18,71 18,75 1.155 21.023.532
27/10/2023 19,44 18,88 -1,82% 18,83 19,44 19,06 18,88 18,99 926 19.645.294
26/10/2023 19,46 19,23 -0,57% 19,01 19,48 19,21 19,23 19,36 811 16.518.805
25/10/2023 19,39 19,34 -0,26% 19,15 19,76 19,39 19,21 19,34 805 14.823.586
24/10/2023 19,53 19,39 +0,31% 19,23 19,64 19,41 19,39 19,49 738 15.507.673
23/10/2023 19,15 19,33 +0,31% 19,08 19,49 19,29 19,33 19,36 1.014 16.707.953
20/10/2023 19,60 19,27 -1,23% 19,15 19,66 19,30 19,27 19,30 892 18.658.290
19/10/2023 19,41 19,51 +1,09% 19,30 19,85 19,57 19,51 19,69 781 18.243.524
18/10/2023 19,60 19,30 -2,53% 19,30 19,78 19,51 19,30 19,46 816 18.903.276
17/10/2023 20,08 19,80 -1,20% 19,62 20,08 19,81 19,73 19,80 1.167 26.246.875
16/10/2023 19,83 20,04 +1,21% 19,70 20,16 19,99 20,04 20,12 992 22.387.375
13/10/2023 19,85 19,80 +0,56% 19,59 19,99 19,80 19,80 19,86 710 16.927.020
11/10/2023 19,75 19,69 -0,46% 19,64 19,86 19,74 19,69 19,83 511 12.891.230
10/10/2023 19,76 19,78 +0,71% 19,69 19,96 19,80 19,70 19,78 736 18.115.404
9/10/2023 19,86 19,64 -0,56% 19,38 19,88 19,57 19,61 19,64 1.031 21.060.017
6/10/2023 19,69 19,75 +0,71% 19,18 19,97 19,65 19,75 19,78 717 21.241.761
5/10/2023 19,85 19,61 -0,66% 19,31 19,96 19,59 19,61 19,70 718 19.149.304
4/10/2023 19,50 19,74 +2,12% 19,10 19,77 19,44 19,74 19,76 827 22.769.180
3/10/2023 19,58 19,33 -1,78% 19,33 19,87 19,64 19,33 19,37 741 24.438.151
2/10/2023 19,91 19,68 -0,66% 19,33 19,99 19,58 19,63 19,68 1.470 22.375.421
29/9/2023 20,15 19,81 -0,10% 19,81 20,17 19,94 19,81 19,93 921 30.294.978
28/9/2023 19,18 19,83 +2,32% 19,18 19,98 19,68 19,83 19,88 670 17.148.089
27/9/2023 19,53 19,38 -0,31% 19,22 19,89 19,47 19,38 19,52 792 20.926.105
26/9/2023 19,75 19,44 -1,47% 19,16 19,75 19,35 19,44 19,55 1.057 25.005.007
25/9/2023 20,12 19,73 -2,08% 19,49 20,12 19,72 19,73 19,79 1.494 27.443.389
22/9/2023 20,29 20,15 -1,27% 19,98 20,50 20,18 20,11 20,15 920 16.953.120
21/9/2023 20,56 20,41 -1,40% 20,31 20,64 20,50 20,41 20,47 798 18.644.845
20/9/2023 20,49 20,70 +1,27% 20,45 20,77 20,64 20,59 20,70 1.195 20.367.851
19/9/2023 20,58 20,44 -0,54% 20,37 20,77 20,49 20,44 20,58 878 22.363.491
18/9/2023 20,74 20,55 -0,39% 20,30 20,77 20,59 20,55 20,70 1.114 25.437.185
15/9/2023 20,23 20,63 +2,33% 20,01 20,67 20,37 20,63 20,65 1.359 28.200.910
14/9/2023 19,29 20,16 +4,29% 19,20 20,30 19,86 20,16 20,17 1.358 32.153.511
13/9/2023 19,29 19,33 +0,16% 19,19 19,48 19,36 19,33 19,40 898 23.242.176
12/9/2023 18,80 19,30 +2,55% 18,80 19,30 19,12 19,29 19,30 1.018 24.858.486
11/9/2023 18,68 18,82 +2,39% 18,54 18,84 18,67 18,72 18,82 964 20.649.936
8/9/2023 18,49 18,38 -0,22% 18,35 18,50 18,42 18,38 18,50 963 20.400.177
6/9/2023 18,66 18,42 -1,97% 18,42 18,86 18,59 18,42 18,49 1.152 21.610.732
5/9/2023 18,75 18,79 +0,21% 18,53 18,88 18,71 18,78 18,79 1.232 27.544.210
4/9/2023 18,70 18,75 -0,53% 18,52 18,87 18,71 18,64 18,75 1.113 24.743.993
1/9/2023 18,57 18,85 +0,27% 18,37 19,07 18,75 18,75 18,85 1.756 28.099.935
31/8/2023 19,25 18,80 -1,26% 18,40 19,50 18,68 18,72 18,80 1.499 35.845.080
30/8/2023 19,40 19,04 -2,11% 19,01 19,44 19,20 19,04 19,18 876 20.342.299
29/8/2023 18,40 19,45 +5,76% 18,38 19,45 19,08 19,43 19,45 1.164 31.065.791
28/8/2023 18,01 18,39 +2,97% 17,81 18,40 18,00 18,32 18,39 1.223 24.629.380
25/8/2023 18,03 17,86 -0,28% 17,70 18,03 17,82 17,79 17,89 1.977 39.901.705
24/8/2023 18,60 17,91 -4,12% 17,86 18,67 18,16 17,91 18,10 1.704 36.744.084
23/8/2023 18,73 18,68 -0,43% 18,45 18,76 18,58 18,61 18,68 771 18.728.704
22/8/2023 18,66 18,76 +0,86% 18,44 18,76 18,63 18,70 18,76 737 15.392.761
21/8/2023 18,27 18,60 +1,64% 18,09 18,66 18,30 18,49 18,60 1.157 26.005.342
18/8/2023 18,25 18,30 +0,44% 17,86 18,30 18,01 18,25 18,30 1.921 37.261.261
17/8/2023 18,41 18,22 -1,03% 18,11 18,48 18,21 18,17 18,22 1.176 25.596.234
16/8/2023 18,48 18,41 -0,27% 18,35 18,79 18,53 18,40 18,55 1.404 27.069.658
15/8/2023 18,50 18,46 -0,70% 18,11 18,52 18,30 18,35 18,46 1.232 24.153.186
14/8/2023 18,62 18,59 -0,05% 18,00 18,78 18,38 18,55 18,59 1.770 37.351.135
11/8/2023 19,25 18,60 -3,28% 18,41 19,30 18,68 18,60 18,68 2.346 63.250.872
10/8/2023 19,16 19,23 +0,63% 19,16 19,39 19,25 19,17 19,23 748 17.510.153
9/8/2023 19,46 19,11 -1,55% 19,05 19,46 19,17 19,11 19,20 1.047 21.033.580
8/8/2023 19,31 19,41 +0,15% 19,04 19,52 19,36 19,37 19,41 910 22.584.123
7/8/2023 19,53 19,38 -1,17% 19,10 19,59 19,29 19,22 19,38 1.163 28.859.236
4/8/2023 19,62 19,61 +0,62% 19,44 19,86 19,66 19,48 19,61 1.128 29.596.264
3/8/2023 19,37 19,49 +1,78% 19,22 19,79 19,46 19,49 19,56 1.938 58.735.709
2/8/2023 19,26 19,15 -0,62% 19,05 19,40 19,23 19,11 19,15 1.193 27.757.309
1/8/2023 18,75 19,27 +3,10% 18,73 19,27 19,04 19,22 19,27 1.664 35.373.140
31/7/2023 18,46 18,69 +0,75% 18,46 18,82 18,66 18,66 18,69 1.256 29.681.862
28/7/2023 18,59 18,55 +0,16% 18,34 18,60 18,42 18,45 18,55 584 14.176.771
27/7/2023 18,39 18,52 +1,20% 18,33 18,60 18,48 18,46 18,52 655 18.600.408
26/7/2023 18,44 18,30 -0,97% 18,22 18,51 18,34 18,30 18,42 1.289 25.299.833
25/7/2023 18,45 18,48 -0,05% 18,43 18,73 18,57 18,44 18,50 1.071 27.188.392
24/7/2023 18,70 18,49 -0,38% 18,41 18,75 18,57 18,49 18,50 966 25.979.473
21/7/2023 18,47 18,56 +0,22% 18,40 18,70 18,58 18,53 18,56 1.165 24.041.278
20/7/2023 18,42 18,52 +0,54% 18,24 18,57 18,41 18,44 18,52 1.721 30.479.151
19/7/2023 18,21 18,42 +1,21% 18,11 18,42 18,28 18,29 18,42 943 23.112.404
18/7/2023 18,18 18,20 -0,27% 18,09 18,45 18,32 18,20 18,23 1.089 25.567.094
17/7/2023 17,75 18,25 +2,53% 17,70 18,25 17,98 18,23 18,25 1.729 43.176.258
14/7/2023 17,98 17,80 -1,22% 17,73 18,03 17,84 17,80 17,81 2.251 46.676.264
13/7/2023 18,05 18,02 +0,06% 17,89 18,11 18,02 18,02 18,05 917 24.417.792
12/7/2023 18,09 18,01 -0,33% 17,87 18,16 17,98 17,91 18,01 1.410 32.551.464
11/7/2023 18,15 18,07 -0,39% 17,77 18,15 17,92 18,05 18,07 1.733 42.478.872
10/7/2023 18,25 18,14 -0,66% 17,98 18,25 18,08 18,07 18,14 2.176 52.853.624
7/7/2023 18,18 18,26 +0,33% 18,06 18,30 18,19 18,20 18,26 1.450 31.375.421
6/7/2023 18,37 18,20 -2,26% 17,96 18,47 18,10 18,19 18,20 2.214 44.196.151
5/7/2023 18,22 18,62 +2,59% 17,98 18,62 18,28 18,48 18,62 1.880 34.133.006
4/7/2023 18,25 18,15 -0,55% 18,06 18,34 18,16 18,15 18,22 1.248 29.690.838
3/7/2023 17,85 18,25 -4,70% 17,67 18,28 17,97 18,15 18,25 2.528 61.015.622
30/6/2023 18,86 19,15 +2,19% 18,76 19,28 19,02 19,03 19,15 2.677 70.955.690
29/6/2023 18,49 18,74 +1,46% 18,36 18,77 18,61 18,74 18,75 1.936 45.254.700
28/6/2023 18,84 18,47 -1,18% 18,27 18,86 18,52 18,40 18,47 2.567 63.735.561
27/6/2023 18,70 18,69 +1,52% 18,36 19,00 18,61 18,69 18,78 3.057 90.091.178
26/6/2023 18,51 18,41 -0,49% 18,05 18,51 18,22 18,28 18,41 1.345 25.310.584
23/6/2023 18,21 18,50 +1,20% 18,18 18,50 18,36 18,39 18,50 754 19.392.397
22/6/2023 18,84 18,28 -3,28% 18,03 18,84 18,27 18,22 18,28 1.679 37.043.057
21/6/2023 18,80 18,90 +0,16% 18,74 18,95 18,84 18,86 18,90 1.195 25.849.533
20/6/2023 18,60 18,87 +1,89% 18,37 18,87 18,63 18,78 18,87 1.160 31.883.519
19/6/2023 17,81 18,52 +4,40% 17,81 18,59 18,26 18,50 18,52 1.344 39.436.406
16/6/2023 17,77 17,74 -0,73% 17,44 17,81 17,65 17,60 17,74 1.635 40.429.051
15/6/2023 17,91 17,87 +0,11% 17,78 18,52 18,07 17,78 17,87 1.640 44.406.491
14/6/2023 18,05 17,85 -0,83% 17,61 18,13 17,86 17,85 17,90 1.203 32.615.520
13/6/2023 18,48 18,00 -2,17% 17,82 18,48 18,11 17,93 18,00 1.120 27.171.337
12/6/2023 18,23 18,40 +1,27% 18,02 18,50 18,30 18,40 18,41 1.015 25.044.537
9/6/2023 17,65 18,17 +2,66% 17,64 18,33 18,06 18,17 18,20 1.044 28.672.480
7/6/2023 17,70 17,70 +0,34% 17,52 17,84 17,68 17,65 17,70 991 22.336.500
6/6/2023 17,37 17,64 +1,50% 17,28 17,78 17,54 17,64 17,72 919 23.213.118
5/6/2023 17,27 17,38 +1,52% 16,97 17,38 17,16 17,35 17,38 1.117 26.006.247
2/6/2023 16,87 17,12 +1,90% 16,83 17,26 17,10 17,12 17,19 1.097 29.041.659
1/6/2023 16,74 16,80 +0,78% 16,53 16,86 16,69 16,80 16,87 1.479 29.518.417
31/5/2023 16,61 16,67 -0,12% 16,50 16,72 16,61 16,58 16,67 1.276 28.444.541
30/5/2023 16,70 16,69 +0,36% 16,49 16,77 16,61 16,69 16,76 1.590 37.632.534
29/5/2023 17,24 16,63 -3,15% 16,63 17,24 16,76 16,63 16,78 2.553 59.922.958
26/5/2023 17,27 17,17 -0,41% 16,92 17,37 17,12 17,13 17,17 1.074 26.788.027
25/5/2023 17,05 17,24 +1,11% 17,05 17,76 17,30 17,23 17,24 920 26.120.466
24/5/2023 17,63 17,05 -2,24% 17,02 17,79 17,40 17,05 17,12 1.275 29.554.160
23/5/2023 17,35 17,44 0,00% 17,07 17,72 17,45 17,44 17,53 956 24.088.510
22/5/2023 17,90 17,44 -2,62% 17,34 17,90 17,57 17,37 17,44 1.291 27.868.123
19/5/2023 17,44 17,91 +2,87% 17,44 17,93 17,76 17,80 17,91 1.423 33.677.847
18/5/2023 16,87 17,41 +3,63% 16,85 17,41 17,07 17,33 17,41 1.336 34.594.163
17/5/2023 16,37 16,80 +1,82% 16,37 16,85 16,66 16,80 16,83 1.244 28.538.320
16/5/2023 16,44 16,50 +1,04% 16,34 16,50 16,39 16,48 16,50 1.485 29.077.296
15/5/2023 16,53 16,33 -0,12% 16,29 16,60 16,40 16,33 16,52 1.968 38.716.895
12/5/2023 16,57 16,35 -0,79% 16,30 16,69 16,46 16,35 16,38 1.733 37.093.345
11/5/2023 16,63 16,48 +0,12% 16,31 16,66 16,50 16,48 16,65 1.228 26.028.427
10/5/2023 16,75 16,46 -2,14% 16,39 16,91 16,53 16,46 16,54 2.040 37.687.495
9/5/2023 17,30 16,82 -2,27% 16,55 17,32 16,84 16,62 16,82 2.153 40.133.885
8/5/2023 16,83 17,21 +2,44% 16,82 17,30 17,14 17,21 17,30 930 20.150.968
5/5/2023 16,67 16,80 +0,66% 16,50 16,98 16,74 16,80 16,85 1.038 22.569.251
4/5/2023 16,41 16,69 +2,39% 16,37 16,95 16,63 16,51 16,69 893 21.227.344
3/5/2023 16,15 16,30 +0,74% 15,86 16,52 16,19 16,30 16,41 1.542 34.058.884
2/5/2023 16,91 16,18 -2,53% 16,00 17,21 16,35 16,18 16,19 3.988 74.218.108
28/4/2023 16,51 16,60 +1,16% 16,48 16,79 16,64 16,56 16,62 538 9.807.664
27/4/2023 16,35 16,41 +0,06% 16,32 16,65 16,49 16,41 16,58 392 9.628.632
26/4/2023 16,30 16,40 -0,24% 16,24 16,57 16,41 16,39 16,40 601 12.596.449
25/4/2023 16,47 16,44 +0,55% 16,22 16,47 16,32 16,32 16,44 824 17.134.719
24/4/2023 16,46 16,35 -0,97% 16,33 16,63 16,44 16,35 16,36 721 15.132.289
20/4/2023 16,43 16,51 +0,30% 16,30 16,53 16,43 16,50 16,51 647 12.252.967
19/4/2023 16,69 16,46 -1,38% 16,40 16,69 16,52 16,46 16,56 760 15.271.146
18/4/2023 16,71 16,69 -0,77% 16,50 16,91 16,62 16,59 16,69 662 12.312.305
17/4/2023 16,70 16,82 +0,06% 16,59 16,94 16,77 16,76 16,82 914 16.632.642
14/4/2023 16,53 16,81 +1,14% 16,43 16,81 16,65 16,80 16,81 601 12.669.469
13/4/2023 16,77 16,62 -0,18% 16,46 16,77 16,57 16,60 16,62 766 17.338.933
12/4/2023 16,62 16,65 +0,18% 16,53 16,92 16,74 16,65 16,75 659 15.409.790
11/4/2023 16,40 16,62 +1,53% 16,23 16,66 16,44 16,58 16,62 912 25.483.138
10/4/2023 16,45 16,37 -0,85% 16,20 16,45 16,30 16,31 16,37 1.230 18.568.316
6/4/2023 16,64 16,51 -0,78% 16,37 16,69 16,44 16,45 16,51 886 12.796.924
5/4/2023 16,65 16,64 0,00% 16,36 16,69 16,51 16,57 16,64 654 12.453.327
4/4/2023 16,43 16,64 +1,28% 16,33 16,64 16,46 16,60 16,64 663 14.164.042
3/4/2023 16,86 16,43 -2,43% 16,40 16,97 16,53 16,43 16,44 1.192 17.911.513
31/3/2023 17,00 16,84 -0,30% 16,49 17,00 16,72 16,84 16,95 1.219 18.785.866
30/3/2023 16,80 16,89 +0,78% 16,73 17,07 16,88 16,89 16,90 484 10.668.290
29/3/2023 16,78 16,76 -0,30% 16,37 16,80 16,55 16,63 16,76 708 14.354.567
28/3/2023 16,89 16,81 -0,47% 16,65 16,96 16,79 16,69 16,81 657 12.219.137
27/3/2023 16,74 16,89 +1,87% 16,64 16,92 16,76 16,80 16,89 526 11.568.243
24/3/2023 16,50 16,58 +1,47% 16,30 16,70 16,49 16,58 16,69 862 18.416.296
23/3/2023 16,55 16,34 -0,97% 16,20 16,82 16,44 16,34 16,45 832 15.419.779
22/3/2023 16,63 16,50 -0,30% 16,48 16,82 16,60 16,50 16,65 754 15.425.285
21/3/2023 16,89 16,55 -1,08% 16,49 17,05 16,73 16,55 16,66 922 16.094.713
20/3/2023 16,86 16,73 -0,42% 16,65 17,17 16,80 16,73 16,92 831 16.579.763
17/3/2023 17,53 16,80 -3,50% 16,76 17,58 17,01 16,80 17,00 1.049 19.101.388
16/3/2023 17,33 17,41 +1,46% 16,98 17,58 17,27 17,41 17,60 531 13.234.324
15/3/2023 17,00 17,16 -0,52% 16,81 17,32 16,96 17,16 17,20 1.059 20.520.462
14/3/2023 17,30 17,25 -0,75% 16,99 17,38 17,11 17,24 17,25 1.276 26.226.556
13/3/2023 18,09 17,38 -3,44% 17,20 18,10 17,51 17,33 17,38 1.855 36.257.651
10/3/2023 18,83 18,00 -3,79% 17,72 18,83 17,99 17,92 18,00 1.300 23.245.251
9/3/2023 18,46 18,71 +0,59% 18,23 18,74 18,49 18,52 18,71 461 12.080.246
8/3/2023 18,25 18,60 +3,39% 18,12 18,60 18,39 18,48 18,60 483 10.941.836
7/3/2023 18,25 17,99 +0,06% 17,93 18,40 18,04 17,99 18,10 651 12.252.666
6/3/2023 17,98 17,98 -0,11% 17,93 18,37 18,18 17,98 18,35 621 13.078.768
3/3/2023 18,08 18,00 -0,39% 17,95 18,29 18,08 18,00 18,15 537 11.670.047
2/3/2023 18,11 18,07 +0,28% 18,07 18,50 18,34 18,07 18,08 366 7.674.017
1/3/2023 17,97 18,02 -1,80% 17,81 18,17 17,99 18,02 18,16 935 12.511.285
28/2/2023 17,95 18,35 +1,16% 17,95 18,47 18,25 18,09 18,35 835 11.190.000
27/2/2023 18,33 18,14 -1,04% 17,91 18,34 18,06 17,99 18,14 611 13.183.315
24/2/2023 18,05 18,33 +1,55% 17,93 18,33 18,10 18,16 18,33 483 9.959.631
23/2/2023 18,00 18,05 -0,11% 18,00 18,34 18,18 18,05 18,18 468 10.515.969
22/2/2023 18,48 18,07 -2,27% 18,07 18,50 18,20 18,07 18,20 554 10.713.039
17/2/2023 18,46 18,49 +0,16% 18,33 18,67 18,42 18,41 18,49 578 8.879.301
16/2/2023 18,70 18,46 -1,28% 18,40 18,71 18,53 18,46 18,62 440 9.931.776
15/2/2023 18,57 18,70 +0,70% 18,41 18,78 18,64 18,60 18,70 468 8.326.592
14/2/2023 18,74 18,57 -1,33% 18,53 18,95 18,75 18,57 18,70 550 11.528.206
13/2/2023 18,17 18,82 +3,58% 18,17 18,85 18,65 18,75 18,82 776 14.715.518
10/2/2023 17,56 18,17 +4,73% 17,49 18,43 18,11 18,17 18,30 618 16.954.302
9/2/2023 18,09 17,35 -3,07% 17,30 18,25 17,74 17,35 17,90 1.188 22.135.789
8/2/2023 17,81 17,90 +2,64% 17,70 18,34 17,99 17,90 18,00 863 18.405.520
7/2/2023 17,95 17,44 -2,79% 17,44 18,10 17,64 17,44 17,54 1.016 20.904.561
6/2/2023 17,90 17,94 +0,22% 17,67 18,00 17,83 17,94 17,95 1.047 17.602.002
3/2/2023 18,12 17,90 -1,65% 17,49 18,20 17,74 17,76 17,90 2.090 38.191.493
2/2/2023 18,85 18,20 -3,19% 18,00 18,85 18,34 18,20 18,43 1.197 25.185.018
1/2/2023 18,87 18,80 -2,08% 18,63 19,12 18,89 18,80 19,00 1.274 22.051.076
31/1/2023 19,23 19,20 +0,26% 19,19 20,05 19,65 19,20 19,50 617 13.471.572
30/1/2023 19,57 19,15 -2,05% 19,15 19,74 19,35 19,15 19,32 528 10.669.191
27/1/2023 19,86 19,55 +0,15% 19,55 19,88 19,67 19,55 19,78 438 11.883.556
26/1/2023 19,30 19,52 +0,93% 19,26 19,87 19,59 19,52 19,81 638 10.816.507
25/1/2023 19,25 19,34 +1,04% 18,71 19,39 19,12 19,25 19,34 672 18.731.475
24/1/2023 19,36 19,14 -0,83% 19,13 19,65 19,34 19,14 19,30 542 12.805.334
23/1/2023 19,78 19,30 -2,97% 19,30 19,89 19,58 19,30 19,40 668 17.069.593
20/1/2023 19,96 19,89 +0,45% 19,58 20,20 19,78 19,70 19,89 663 17.109.457
19/1/2023 19,53 19,80 +1,49% 19,44 20,31 19,91 19,80 20,21 1.313 25.185.315
18/1/2023 19,00 19,51 +3,23% 19,00 19,79 19,40 19,51 19,60 454 10.182.132
17/1/2023 18,87 18,90 -1,56% 18,70 19,11 18,90 18,90 19,05 586 9.224.249
16/1/2023 19,17 19,20 -1,29% 18,54 19,20 18,77 18,96 19,20 896 13.911.436
13/1/2023 19,33 19,45 +0,78% 19,01 19,85 19,36 19,18 19,45 557 10.759.803
12/1/2023 20,46 19,30 -4,74% 19,30 20,46 19,82 19,30 19,45 671 16.236.289
11/1/2023 19,99 20,26 +0,65% 19,98 20,59 20,32 20,26 20,47 421 14.611.875
10/1/2023 19,66 20,13 +2,34% 19,22 20,20 19,86 20,00 20,13 468 12.231.849
9/1/2023 18,98 19,67 +3,64% 18,60 19,67 19,34 19,31 19,67 698 14.521.701
6/1/2023 19,08 18,98 -0,52% 18,75 19,15 18,98 18,98 19,10 421 9.996.458
5/1/2023 18,15 19,08 +5,88% 18,03 19,08 18,75 18,98 19,08 450 10.061.248
4/1/2023 18,19 18,02 +1,07% 17,84 18,19 17,98 17,87 18,02 523 11.448.793
3/1/2023 18,59 17,83 -3,88% 17,81 18,61 18,10 17,83 17,94 1.151 17.897.745
2/1/2023 19,33 18,55 -5,36% 18,42 19,33 18,64 18,55 19,08 910 20.081.740
29/12/2022 19,40 19,60 -1,41% 19,40 20,04 19,77 19,60 19,88 704 17.402.919
28/12/2022 19,22 19,88 +3,54% 19,15 19,88 19,48 19,72 19,88 470 11.822.036
27/12/2022 19,95 19,20 -4,00% 19,13 19,95 19,31 19,19 19,35 481 10.772.007
26/12/2022 19,81 20,00 +0,10% 19,51 20,00 19,71 19,96 20,00 603 8.618.049
23/12/2022 19,43 19,98 +2,78% 19,39 19,98 19,73 19,50 19,98 291 7.707.343
22/12/2022 19,26 19,44 +1,67% 19,11 19,44 19,25 19,18 19,44 201 4.484.858
21/12/2022 19,31 19,12 -0,36% 18,95 19,42 19,21 19,12 19,39 297 7.531.751
20/12/2022 18,41 19,19 +4,63% 18,30 19,20 18,95 19,06 19,19 343 8.735.181
19/12/2022 18,21 18,34 +1,33% 18,21 18,67 18,45 18,34 18,67 285 6.757.767
16/12/2022 18,34 18,10 +0,44% 18,02 18,52 18,24 18,10 18,32 329 7.342.190
15/12/2022 18,27 18,02 -3,12% 18,02 18,49 18,25 18,02 18,30 459 7.727.327
14/12/2022 17,93 18,60 +3,74% 17,65 18,60 18,00 18,14 18,60 541 12.548.536
13/12/2022 18,40 17,93 -3,03% 17,88 18,56 18,14 17,93 18,10 482 10.495.566
12/12/2022 18,67 18,49 -1,65% 18,05 18,83 18,31 18,32 18,49 721 12.430.646
9/12/2022 18,72 18,80 +0,86% 18,55 18,98 18,74 18,63 18,80 529 7.636.422
8/12/2022 19,30 18,64 -3,42% 18,64 19,49 18,91 18,64 18,90 842 13.524.252
7/12/2022 19,32 19,30 -0,10% 19,16 19,68 19,49 19,30 19,57 657 9.789.013
6/12/2022 19,48 19,32 -2,08% 19,08 19,62 19,36 19,32 19,49 615 10.269.223
5/12/2022 19,77 19,73 -0,30% 19,17 19,78 19,51 19,50 19,73 499 9.450.836
2/12/2022 19,08 19,79 +2,33% 19,08 20,26 19,80 19,79 20,06 418 9.758.501
1/12/2022 19,60 19,34 -2,08% 19,05 19,60 19,24 19,25 19,34 877 13.405.118
30/11/2022 19,84 19,75 -0,40% 19,29 19,95 19,55 19,53 19,75 457 9.669.847
29/11/2022 19,55 19,83 +2,01% 19,55 20,10 19,84 19,83 19,90 263 6.330.038
28/11/2022 19,79 19,44 -0,66% 19,44 19,92 19,57 19,44 19,53 290 7.096.191
25/11/2022 20,26 19,57 -0,51% 19,57 20,26 19,84 19,57 19,98 264 7.608.530
24/11/2022 19,65 19,67 +0,20% 19,65 20,37 20,11 19,67 20,25 262 5.026.014
23/11/2022 19,72 19,63 -0,20% 19,34 19,94 19,68 19,63 19,76 254 6.435.362
22/11/2022 19,81 19,67 -0,81% 19,31 19,94 19,68 19,51 19,67 255 6.368.855
21/11/2022 19,77 19,83 +1,85% 19,27 20,21 19,59 19,60 19,83 463 12.965.005
18/11/2022 19,50 19,47 +0,26% 19,47 20,47 19,87 19,47 19,59 387 10.376.603
17/11/2022 19,72 19,42 -0,97% 19,07 19,79 19,23 19,42 19,60 549 13.273.665
16/11/2022 20,78 19,61 -3,73% 19,61 20,78 20,01 19,61 19,81 680 13.814.152
14/11/2022 20,05 20,37 +1,55% 20,05 20,73 20,44 20,37 20,71 336 8.810.763
11/11/2022 20,26 20,06 +0,30% 19,98 20,53 20,29 20,06 20,38 367 10.194.078
10/11/2022 21,09 20,00 -4,26% 20,00 21,09 20,37 20,00 20,26 648 15.942.125
9/11/2022 21,55 20,89 -2,84% 20,89 21,82 21,39 20,89 21,17 313 9.200.777
8/11/2022 20,90 21,50 +2,82% 20,70 21,53 21,24 21,48 21,50 477 10.477.603
7/11/2022 21,83 20,91 -3,82% 20,40 21,92 20,90 20,91 21,31 1.011 22.626.258
4/11/2022 21,65 21,74 +2,07% 21,42 21,98 21,73 21,72 21,87 380 12.078.730
3/11/2022 21,48 21,30 -0,88% 21,10 21,72 21,46 21,30 21,72 438 14.017.101
1/11/2022 21,11 21,49 +4,83% 20,61 21,91 21,19 21,49 21,57 725 20.332.368
31/10/2022 20,06 20,50 +1,23% 19,85 20,73 20,37 20,50 20,69 961 16.928.013
28/10/2022 20,93 20,25 -2,41% 20,19 20,94 20,39 20,25 20,39 679 13.114.160
27/10/2022 20,47 20,75 +1,17% 20,28 21,04 20,78 20,75 20,98 312 8.070.596
26/10/2022 21,20 20,51 -4,16% 20,48 21,34 20,87 20,51 20,72 597 12.207.693
25/10/2022 22,09 21,40 -3,60% 21,40 22,09 21,71 21,40 21,61 381 9.644.472
24/10/2022 22,50 22,20 -1,81% 22,09 22,59 22,29 22,20 22,30 425 11.178.457
21/10/2022 22,62 22,61 +1,39% 22,37 22,91 22,68 22,55 22,61 408 12.999.291
20/10/2022 22,55 22,30 -1,11% 22,30 23,16 22,75 22,30 22,68 471 13.484.132
19/10/2022 21,55 22,55 +4,01% 21,55 22,55 22,25 22,54 22,55 617 15.508.111
18/10/2022 21,28 21,68 +3,24% 21,02 21,68 21,41 21,56 21,68 405 10.337.351
17/10/2022 21,37 21,00 -1,69% 20,87 21,46 21,05 21,00 21,14 608 14.036.942
14/10/2022 21,02 21,36 +1,28% 21,01 21,36 21,21 21,14 21,36 446 9.300.032
13/10/2022 20,90 21,09 +1,20% 20,51 21,40 20,95 21,09 21,40 481 12.803.622
11/10/2022 21,49 20,84 -2,98% 20,84 21,59 21,15 20,84 21,10 469 11.636.440
10/10/2022 21,40 21,48 +1,95% 20,98 21,48 21,21 21,26 21,48 548 12.324.124
7/10/2022 21,12 21,07 +0,43% 21,07 21,69 21,37 21,07 21,38 614 16.288.048
6/10/2022 20,87 20,98 +0,62% 20,83 21,34 21,06 20,98 21,05 383 11.085.727
5/10/2022 20,98 20,85 -0,33% 20,75 21,25 20,95 20,85 20,94 434 9.756.428
4/10/2022 21,76 20,92 -3,90% 20,92 22,11 21,30 20,92 21,07 572 14.359.190
3/10/2022 20,73 21,77 +3,96% 20,73 22,04 21,58 21,77 21,86 1.250 29.575.777
30/9/2022 20,56 20,94 +2,45% 20,10 20,96 20,56 20,81 20,94 848 19.371.722
29/9/2022 20,63 20,44 -1,02% 20,09 20,67 20,30 20,44 20,63 446 10.998.075
28/9/2022 20,03 20,65 +3,51% 19,90 20,75 20,42 20,61 20,65 551 13.350.933
27/9/2022 20,30 19,95 -1,72% 19,95 20,55 20,21 19,95 20,09 654 13.642.763
26/9/2022 20,82 20,30 -1,93% 20,20 20,82 20,39 20,30 20,48 316 10.156.725
23/9/2022 20,73 20,70 +0,24% 20,38 20,75 20,57 20,69 20,75 276 9.326.561
22/9/2022 20,31 20,65 +2,28% 20,31 21,08 20,76 20,65 20,91 559 11.831.321
21/9/2022 20,47 20,19 -2,89% 20,15 20,58 20,34 20,19 20,27 311 9.758.374
20/9/2022 20,56 20,79 +1,07% 20,45 20,87 20,65 20,76 20,79 480 11.584.297
19/9/2022 20,53 20,57 +2,49% 20,10 20,77 20,46 20,57 20,67 593 11.799.886
16/9/2022 20,29 20,07 -0,64% 20,07 20,54 20,25 20,07 20,36 344 9.361.074
15/9/2022 20,28 20,20 +0,75% 20,01 20,55 20,30 20,20 20,39 469 10.596.853
14/9/2022 19,34 20,05 +3,19% 19,28 20,48 20,05 20,05 20,32 640 15.196.799
13/9/2022 19,67 19,43 -1,22% 19,28 19,74 19,53 19,34 19,43 373 7.106.034
12/9/2022 19,20 19,67 +1,92% 19,11 19,98 19,82 19,67 19,88 406 10.842.813
9/9/2022 19,70 19,30 -1,13% 19,27 19,84 19,46 19,30 19,48 407 10.307.080
8/9/2022 19,45 19,52 +0,88% 19,30 19,84 19,58 19,52 19,81 327 9.604.578
6/9/2022 19,67 19,35 -3,01% 19,20 19,67 19,39 19,30 19,65 399 10.605.896
5/9/2022 19,92 19,95 +0,50% 19,61 19,99 19,77 19,84 19,95 575 12.317.889
2/9/2022 19,00 19,85 +4,97% 19,00 20,10 19,84 19,77 19,85 733 22.073.322
1/9/2022 19,16 18,91 -0,21% 18,50 19,34 18,85 18,91 19,09 907 20.711.817
31/8/2022 19,23 18,95 -0,52% 18,94 19,33 19,14 18,95 19,11 371 9.955.752
30/8/2022 19,35 19,05 -1,45% 19,05 19,46 19,29 19,05 19,30 330 8.612.165
29/8/2022 19,17 19,33 +0,83% 18,98 19,58 19,28 19,05 19,33 415 10.723.921
26/8/2022 19,00 19,17 +1,81% 18,97 19,38 19,13 19,17 19,18 355 10.608.672
25/8/2022 18,90 18,83 +0,16% 18,83 19,13 18,97 18,83 19,01 288 7.262.384
24/8/2022 19,04 18,80 -0,21% 18,80 19,20 18,98 18,80 19,03 363 9.199.256
23/8/2022 18,83 18,84 -1,10% 18,72 19,10 18,93 18,84 19,04 305 7.760.894
22/8/2022 18,98 19,05 +0,69% 18,47 19,57 18,80 18,78 19,05 413 10.920.684
19/8/2022 19,34 18,92 -2,72% 18,68 19,34 18,93 18,92 19,20 371 10.417.560
18/8/2022 19,16 19,45 +2,10% 19,10 19,58 19,36 19,41 19,45 435 12.872.164
17/8/2022 18,82 19,05 +1,22% 18,68 19,24 19,02 19,05 19,24 432 12.751.533
16/8/2022 18,62 18,82 +0,70% 18,23 18,82 18,70 18,76 18,82 399 11.160.055
15/8/2022 18,15 18,69 +3,83% 18,00 18,69 18,37 18,52 18,69 682 17.113.625
12/8/2022 17,67 18,00 +2,62% 17,46 18,16 17,95 18,00 18,06 562 15.197.678
11/8/2022 17,75 17,54 -1,18% 17,32 18,15 17,74 17,54 17,68 577 13.797.643
10/8/2022 17,55 17,75 +2,07% 17,37 17,97 17,61 17,61 17,80 499 12.985.447
9/8/2022 17,48 17,39 +0,58% 16,96 17,65 17,35 17,39 17,55 596 13.902.017
8/8/2022 17,37 17,29 +1,11% 17,08 17,68 17,39 17,29 17,30 499 12.473.260
5/8/2022 16,95 17,10 -0,18% 16,92 17,35 17,18 17,10 17,33 403 10.979.539
4/8/2022 16,86 17,13 +1,84% 16,73 17,24 16,95 16,95 17,13 452 10.006.588
3/8/2022 16,78 16,82 -0,12% 16,53 17,10 16,77 16,82 16,94 379 9.629.452
2/8/2022 17,02 16,84 -1,81% 16,55 17,07 16,77 16,71 16,84 639 12.467.763
1/8/2022 17,16 17,15 -0,06% 17,02 17,34 17,14 17,15 17,17 776 15.713.905
29/7/2022 17,18 17,16 -0,12% 17,10 17,41 17,28 17,16 17,26 382 9.372.357
28/7/2022 16,80 17,18 +2,75% 16,75 17,33 17,16 17,18 17,20 522 12.971.704
27/7/2022 16,50 16,72 +1,09% 16,50 16,95 16,78 16,72 16,84 286 7.105.262
26/7/2022 16,82 16,54 -0,72% 16,40 17,05 16,79 16,54 16,61 389 8.672.895
25/7/2022 16,43 16,66 +1,90% 16,43 16,91 16,75 16,66 16,70 389 8.776.832
22/7/2022 16,78 16,35 -2,97% 16,25 16,86 16,50 16,35 16,51 329 7.170.753
21/7/2022 16,55 16,85 +1,38% 16,43 16,85 16,67 16,59 16,85 439 8.577.187
20/7/2022 16,04 16,62 +4,14% 16,04 16,77 16,53 16,62 16,74 569 14.936.253
19/7/2022 15,66 15,96 +2,77% 15,47 16,15 15,88 15,96 16,10 407 9.135.132
18/7/2022 15,60 15,53 +0,78% 15,42 15,81 15,61 15,53 15,67 347 8.472.740
15/7/2022 15,07 15,41 +2,39% 14,95 15,60 15,29 15,41 15,57 472 9.297.720
14/7/2022 15,50 15,05 -3,22% 15,02 15,50 15,13 15,05 15,12 734 13.965.249
13/7/2022 15,90 15,55 -1,83% 15,33 15,94 15,55 15,50 15,55 732 13.729.905
12/7/2022 15,63 15,84 +1,34% 15,52 16,21 15,97 15,84 15,98 484 9.794.571
11/7/2022 15,67 15,63 -0,26% 15,59 16,09 15,82 15,63 15,75 556 11.920.017
8/7/2022 15,57 15,67 +1,29% 15,50 16,38 15,76 15,67 15,94 341 7.849.829
7/7/2022 15,27 15,47 +2,38% 15,27 16,03 15,76 15,47 15,83 573 12.768.792
6/7/2022 15,71 15,11 -4,31% 14,88 15,82 15,15 15,11 15,45 945 16.292.672
5/7/2022 15,30 15,79 +1,61% 15,00 15,79 15,50 15,47 15,79 424 9.462.208
4/7/2022 15,54 15,54 -1,40% 15,34 15,82 15,57 15,37 15,54 448 10.776.436
1/7/2022 15,40 15,76 +1,35% 15,25 15,93 15,56 15,76 15,78 1.175 40.620.069
30/6/2022 15,43 15,55 +0,71% 15,12 15,56 15,41 15,50 15,55 748 18.033.436
29/6/2022 15,64 15,44 -1,03% 15,18 15,64 15,37 15,44 15,50 677 15.243.715
28/6/2022 15,65 15,60 0,00% 15,43 15,83 15,61 15,60 15,63 550 13.012.996
27/6/2022 15,65 15,60 +1,83% 15,36 15,71 15,48 15,55 15,60 904 23.344.287
24/6/2022 15,59 15,32 -1,54% 15,32 15,68 15,46 15,32 15,51 628 14.296.085
23/6/2022 15,67 15,56 +0,39% 15,27 15,79 15,51 15,50 15,56 416 9.523.564
22/6/2022 15,33 15,50 -1,90% 15,12 15,74 15,51 15,50 15,72 371 9.812.690
21/6/2022 15,98 15,80 -1,25% 15,25 16,03 15,49 15,50 15,80 795 15.461.055
20/6/2022 15,89 16,00 +4,92% 15,50 16,00 15,74 15,77 16,00 940 22.437.421
17/6/2022 15,20 15,25 -0,20% 14,88 15,49 15,07 15,25 15,40 834 18.416.667
15/6/2022 15,58 15,28 +0,86% 15,11 15,59 15,31 15,16 15,28 517 12.399.788
14/6/2022 15,37 15,15 -1,24% 15,09 15,49 15,24 15,15 15,35 823 16.634.198
13/6/2022 15,89 15,34 -3,46% 15,26 15,90 15,43 15,34 15,39 1.004 21.868.768
10/6/2022 16,27 15,89 -1,97% 15,81 16,27 15,91 15,89 16,00 540 11.573.407
9/6/2022 15,99 16,21 +1,82% 15,87 16,28 16,09 16,00 16,21 471 11.761.874
8/6/2022 16,01 15,92 -0,81% 15,90 16,36 16,12 15,92 15,97 433 9.663.232
7/6/2022 15,90 16,05 +1,65% 15,80 16,09 15,91 16,05 16,10 622 14.949.645
6/6/2022 16,38 15,79 -1,99% 15,79 16,38 15,94 15,79 15,85 937 19.778.280
3/6/2022 16,51 16,11 -2,60% 16,11 16,52 16,27 16,11 16,27 436 9.237.415
2/6/2022 16,22 16,54 +2,10% 16,17 16,57 16,45 16,37 16,54 379 11.365.747
1/6/2022 16,02 16,20 -0,06% 15,81 16,48 16,01 16,20 16,44 852 21.250.296
31/5/2022 16,75 16,21 -3,22% 16,06 16,75 16,37 16,21 16,23 686 15.519.673
30/5/2022 16,88 16,75 +0,48% 16,60 17,03 16,72 16,61 16,75 362 7.920.786
27/5/2022 16,66 16,67 -0,30% 16,56 16,90 16,72 16,67 16,84 315 9.494.577
26/5/2022 16,60 16,72 +1,33% 16,52 16,78 16,67 16,67 16,72 294 8.356.228
25/5/2022 16,55 16,50 -0,66% 16,49 16,80 16,63 16,50 16,76 296 7.162.717
24/5/2022 16,76 16,61 -0,78% 16,57 17,18 16,75 16,61 16,76 281 7.724.298
23/5/2022 16,69 16,74 -0,65% 16,69 17,10 16,88 16,74 16,89 296 6.904.066
20/5/2022 17,25 16,85 -1,92% 16,73 17,35 16,86 16,75 16,85 478 13.696.026
19/5/2022 16,59 17,18 +4,06% 16,48 17,42 17,15 17,18 17,32 621 18.067.896
18/5/2022 16,86 16,51 -2,08% 16,42 16,89 16,59 16,51 16,60 249 5.916.106
17/5/2022 16,48 16,86 +1,32% 16,48 17,08 16,89 16,86 17,04 384 10.449.527
16/5/2022 16,34 16,64 +0,06% 16,29 16,67 16,45 16,52 16,67 372 10.358.855
13/5/2022 16,28 16,63 +3,29% 16,07 16,63 16,37 16,37 16,64 679 21.002.550
12/5/2022 16,13 16,10 -0,06% 15,99 16,38 16,20 16,10 16,11 315 8.127.562
11/5/2022 15,60 16,11 +3,87% 15,52 16,24 16,07 16,11 16,20 344 9.064.817
10/5/2022 15,96 15,51 -1,84% 15,50 16,04 15,66 15,51 15,70 466 11.108.066
9/5/2022 16,03 15,80 +0,25% 15,50 16,70 15,77 15,80 16,00 822 20.798.751
6/5/2022 15,96 15,76 -1,38% 15,62 16,19 15,85 15,76 15,82 561 12.639.923
5/5/2022 16,40 15,98 -1,48% 15,68 16,40 15,87 15,81 15,98 533 10.154.633
4/5/2022 16,10 16,22 +1,19% 15,74 16,44 15,93 16,22 16,40 388 10.832.324
3/5/2022 16,14 16,03 -0,80% 15,86 16,16 15,98 16,03 16,15 330 8.448.262
2/5/2022 15,99 16,16 +0,87% 15,71 16,19 15,93 16,03 16,16 676 16.950.057
29/4/2022 16,73 16,02 -3,03% 16,02 16,75 16,32 16,02 16,14 499 11.544.809
28/4/2022 16,56 16,52 +0,30% 16,37 16,70 16,51 16,52 16,75 242 6.886.748
27/4/2022 16,64 16,47 -0,30% 16,31 16,72 16,45 16,47 16,55 254 6.859.547
26/4/2022 16,70 16,52 -2,07% 16,50 16,89 16,61 16,52 16,74 285 8.935.173
25/4/2022 16,75 16,87 +0,72% 16,50 16,98 16,72 16,87 16,99 357 9.849.037
22/4/2022 17,06 16,75 -3,01% 16,64 17,28 17,05 16,75 16,94 404 11.348.704
20/4/2022 17,20 17,27 +0,41% 17,03 17,31 17,17 17,17 17,27 332 11.150.919
19/4/2022 16,80 17,20 +3,24% 16,80 17,25 17,13 17,13 17,20 612 15.695.768
18/4/2022 16,28 16,66 +2,97% 16,25 17,01 16,72 16,66 16,97 679 20.612.700
14/4/2022 16,01 16,18 +1,76% 15,86 16,18 16,04 16,11 16,18 368 12.222.841
13/4/2022 15,85 15,90 +0,63% 15,85 16,18 16,02 15,90 16,13 454 8.174.640
12/4/2022 15,85 15,80 0,00% 15,80 16,16 15,95 15,80 15,95 414 11.889.099
11/4/2022 15,85 15,80 -0,32% 15,79 16,12 15,97 15,80 15,99 367 10.435.932
8/4/2022 15,86 15,85 -0,31% 15,80 16,07 15,91 15,85 15,86 401 9.119.510
7/4/2022 15,90 15,90 +0,51% 15,75 15,95 15,81 15,85 15,90 560 12.582.935
6/4/2022 16,20 15,82 -4,00% 15,82 16,25 15,95 15,82 15,89 818 21.712.512
5/4/2022 16,92 16,48 -2,66% 16,11 16,92 16,43 16,46 16,48 1.145 36.009.997
4/4/2022 16,94 16,93 +0,18% 16,53 17,04 16,80 16,80 16,99 718 19.794.396
1/4/2022 16,96 16,90 -2,03% 16,76 17,23 17,01 16,90 16,95 1.381 22.487.494
31/3/2022 17,19 17,25 +0,82% 17,11 17,45 17,30 17,25 17,26 550 16.058.623
30/3/2022 17,24 17,11 -0,70% 17,11 17,50 17,30 17,11 17,33 530 15.286.632
29/3/2022 17,04 17,23 +0,88% 16,93 17,28 17,10 17,23 17,28 768 21.804.546
28/3/2022 16,77 17,08 +2,21% 16,28 17,08 16,73 16,94 17,09 691 17.959.560
25/3/2022 16,57 16,71 +0,06% 16,43 16,81 16,52 16,70 16,71 371 9.821.541
24/3/2022 16,64 16,70 +0,18% 16,48 16,95 16,65 16,59 16,70 526 14.539.711
23/3/2022 16,61 16,67 +0,54% 16,61 16,96 16,73 16,67 16,80 440 10.058.813
22/3/2022 16,70 16,58 -0,18% 16,58 16,98 16,77 16,58 16,73 410 9.831.499
21/3/2022 16,83 16,61 -1,13% 16,60 16,91 16,72 16,61 16,70 404 12.809.912
18/3/2022 16,39 16,80 +2,63% 16,19 16,80 16,61 16,72 16,80 433 15.891.927
17/3/2022 16,28 16,37 +2,96% 16,11 16,64 16,45 16,37 16,48 449 16.415.778
16/3/2022 15,78 15,90 -0,93% 15,75 16,29 16,12 15,82 15,90 388 13.367.340
15/3/2022 15,95 16,05 +0,94% 15,67 16,05 15,97 15,70 16,05 709 24.140.166
14/3/2022 15,64 15,90 +1,66% 15,64 16,18 16,00 15,90 15,91 530 17.001.741
11/3/2022 15,98 15,64 -1,01% 15,64 16,19 15,84 15,64 15,65 560 19.819.067
10/3/2022 16,06 15,80 -1,62% 15,78 16,16 15,92 15,80 16,10 339 11.472.253
9/3/2022 15,57 16,06 +3,88% 15,57 16,27 16,04 16,06 16,20 470 15.852.512
8/3/2022 15,50 15,46 +1,71% 15,24 15,77 15,53 15,46 15,68 516 16.075.728
7/3/2022 15,65 15,20 +0,60% 15,20 15,96 15,49 15,20 15,40 1.402 41.473.054
4/3/2022 15,74 15,11 -2,20% 15,11 15,74 15,26 15,11 15,45 1.151 35.152.046
3/3/2022 15,20 15,45 +0,65% 15,12 15,88 15,65 15,44 15,45 631 20.968.303
2/3/2022 15,60 15,35 -2,48% 15,21 15,81 15,39 15,35 15,60 1.060 23.698.683
25/2/2022 15,84 15,74 -0,63% 15,50 15,98 15,67 15,70 15,74 783 21.296.665
24/2/2022 16,00 15,84 -1,00% 15,51 16,06 15,75 15,84 16,02 934 23.259.506
23/2/2022 15,94 16,00 +1,14% 15,94 16,81 16,56 16,00 16,59 873 27.291.660
22/2/2022 15,80 15,82 +0,13% 15,60 16,18 16,02 15,82 16,06 710 23.806.019
21/2/2022 16,34 15,80 -3,78% 15,80 16,50 16,22 15,80 16,08 1.062 38.409.851
18/2/2022 16,56 16,42 -1,08% 16,41 16,81 16,56 0,00 0,00 1.572 63.575.256
17/2/2022 16,80 16,60 -1,19% 16,60 17,04 16,81 16,60 16,86 326 9.939.106
16/2/2022 16,97 16,80 -0,24% 16,80 17,42 17,13 16,80 17,04 532 16.018.798
15/2/2022 16,58 16,84 +1,57% 16,48 17,20 16,91 16,84 17,03 544 14.342.645
14/2/2022 16,51 16,58 -0,72% 16,30 16,95 16,50 16,41 16,58 657 15.957.247
11/2/2022 16,34 16,70 +4,90% 16,16 16,90 16,64 16,50 16,70 623 16.315.687
10/2/2022 16,24 15,92 +0,76% 15,88 16,44 16,16 15,92 16,11 596 15.585.486
9/2/2022 16,25 15,80 -2,59% 15,80 16,55 16,09 15,80 16,01 323 7.466.240
8/2/2022 16,14 16,22 +1,31% 16,01 16,50 16,36 16,22 16,50 344 10.646.168
7/2/2022 16,10 16,01 -4,02% 15,89 16,27 16,03 16,01 16,31 375 10.670.395
4/2/2022 16,05 16,68 +3,28% 15,99 16,68 16,49 16,35 16,68 675 27.573.243
3/2/2022 16,10 16,15 +0,12% 16,00 16,54 16,33 16,15 16,44 360 9.448.987
2/2/2022 16,45 16,13 -0,06% 16,13 16,61 16,32 16,13 16,30 520 17.561.185
1/2/2022 15,93 16,14 +1,83% 15,79 16,39 16,23 16,14 16,39 967 26.724.356
31/1/2022 15,81 15,85 -0,88% 15,63 15,94 15,78 15,85 15,95 473 12.098.304
28/1/2022 15,71 15,99 +1,33% 15,71 16,02 15,86 15,83 15,99 357 10.453.389
27/1/2022 15,80 15,78 +1,09% 15,67 16,10 15,86 15,78 16,08 371 10.855.983
26/1/2022 15,87 15,61 -1,58% 15,61 16,19 15,86 15,61 15,95 439 12.416.074
25/1/2022 15,50 15,86 +2,72% 15,30 15,96 15,73 15,78 15,86 385 11.142.675
24/1/2022 15,55 15,44 -1,47% 15,21 15,77 15,40 15,44 15,58 553 15.303.238

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.