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

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 3 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

ABCB4F - ABC BRASIL - PN N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 22,59 22,62 +0,22% 22,26 22,68 22,40 22,48 22,62 956 23.313.937
5/9/2025 22,59 22,57 +0,85% 22,38 22,74 22,54 22,50 22,57 766 19.543.674
4/9/2025 22,47 22,38 -0,44% 22,11 22,49 22,26 22,30 22,38 734 17.165.025
3/9/2025 22,74 22,48 -0,97% 22,27 22,74 22,47 22,41 22,48 885 20.045.590
2/9/2025 22,30 22,70 +1,34% 22,09 22,70 22,40 22,65 22,70 1.167 23.061.258
1/9/2025 22,05 22,40 +1,59% 22,00 22,48 22,26 22,39 22,40 1.314 25.733.221
29/8/2025 21,99 22,05 -0,23% 21,95 22,13 22,03 21,99 22,05 893 17.604.809
28/8/2025 22,03 22,10 +0,23% 21,77 22,16 22,01 22,09 22,10 857 22.642.886
27/8/2025 21,79 22,05 +1,89% 21,61 22,05 21,79 22,00 22,05 969 14.139.506
26/8/2025 21,79 21,64 -0,73% 21,59 21,87 21,68 21,61 21,64 1.025 17.580.376
25/8/2025 21,66 21,80 +0,60% 21,61 21,91 21,77 21,78 21,80 1.115 18.811.668
22/8/2025 21,20 21,67 +2,41% 21,13 21,69 21,52 21,55 21,67 870 14.452.091
21/8/2025 21,54 21,16 -1,99% 21,16 21,54 21,31 21,16 21,25 1.022 17.430.590
20/8/2025 21,65 21,59 +0,33% 21,31 21,69 21,44 21,55 21,59 976 18.902.910
19/8/2025 21,87 21,52 -1,33% 21,30 21,88 21,50 21,45 21,52 1.426 26.710.896
18/8/2025 21,94 21,81 -0,18% 21,72 21,97 21,83 21,81 21,95 968 24.063.104
15/8/2025 21,45 21,85 +1,06% 21,45 21,90 21,74 21,84 21,85 706 18.886.998
14/8/2025 21,55 21,62 -0,05% 21,40 21,82 21,63 21,46 21,62 949 16.819.166
13/8/2025 22,17 21,63 -2,52% 21,63 22,25 21,91 21,63 21,80 1.263 21.897.674
12/8/2025 21,68 22,19 +2,31% 21,45 22,34 22,08 22,17 22,19 1.147 25.390.519
11/8/2025 21,44 21,69 +0,79% 21,44 21,69 21,59 21,59 21,69 881 17.612.681
8/8/2025 21,58 21,52 +0,05% 21,42 21,70 21,54 21,50 21,52 718 18.506.589
7/8/2025 21,32 21,51 -0,65% 21,32 21,63 21,50 21,49 21,51 719 16.704.241
6/8/2025 21,35 21,65 +2,56% 21,22 21,73 21,56 21,65 21,68 962 18.961.282
5/8/2025 21,00 21,11 +0,52% 20,79 21,18 21,01 20,99 21,11 880 19.807.885
4/8/2025 21,24 21,00 -1,36% 20,88 21,47 21,07 21,00 21,06 1.111 24.173.610
1/8/2025 21,67 21,29 -1,89% 21,10 21,93 21,51 21,16 21,29 1.574 25.788.789
31/7/2025 21,40 21,70 +1,93% 21,08 21,90 21,53 21,70 21,84 1.156 27.117.947
30/7/2025 20,33 21,29 +3,90% 20,33 21,29 20,84 21,11 21,29 824 18.440.285
29/7/2025 20,30 20,49 +0,05% 20,30 20,55 20,44 20,43 20,49 919 16.324.041
28/7/2025 20,60 20,48 -0,73% 20,35 20,66 20,47 20,43 20,48 1.061 18.605.291
25/7/2025 20,64 20,63 +0,54% 20,46 20,69 20,57 20,56 20,63 853 17.576.504
24/7/2025 20,80 20,52 -1,68% 20,46 20,80 20,57 20,49 20,52 895 17.286.634
23/7/2025 20,36 20,87 +2,15% 20,36 20,95 20,61 20,83 20,87 840 20.171.041
22/7/2025 20,48 20,43 -0,54% 20,35 20,52 20,43 20,39 20,43 1.212 20.263.210
21/7/2025 20,81 20,54 -1,63% 20,22 20,91 20,44 20,46 20,54 2.177 39.392.286
18/7/2025 21,13 20,88 -0,33% 20,74 21,13 20,92 20,77 20,88 1.109 22.433.258
17/7/2025 21,16 20,95 -1,23% 20,75 21,16 20,94 20,90 20,95 1.184 24.702.699
16/7/2025 21,27 21,21 +0,38% 20,93 21,37 21,08 21,11 21,21 866 18.909.707
15/7/2025 21,10 21,13 +0,38% 20,98 21,30 21,08 21,13 21,20 1.018 19.946.497
14/7/2025 21,02 21,05 -0,28% 20,85 21,09 20,98 20,95 21,05 1.452 28.479.077
11/7/2025 21,19 21,11 -0,42% 20,97 21,19 21,05 21,05 21,11 1.521 26.433.003
10/7/2025 21,35 21,20 -1,07% 21,11 21,36 21,23 21,12 21,20 1.723 33.421.087
9/7/2025 21,55 21,43 -0,33% 21,19 21,55 21,33 21,34 21,43 1.232 24.108.942
8/7/2025 21,62 21,50 0,00% 21,40 21,62 21,49 21,46 21,50 1.044 21.224.047
7/7/2025 21,64 21,50 -1,01% 21,48 21,73 21,58 21,50 21,58 1.231 25.956.670
4/7/2025 21,81 21,72 +0,18% 21,61 21,81 21,67 21,69 21,72 1.065 22.687.431
3/7/2025 21,82 21,68 -0,87% 21,59 21,87 21,73 21,68 21,81 1.185 28.326.221
2/7/2025 21,90 21,87 -0,09% 21,31 21,93 21,67 21,67 21,87 1.382 35.283.246
1/7/2025 21,47 21,89 -3,01% 21,31 22,03 21,77 21,76 21,89 2.288 51.039.524
30/6/2025 22,37 22,57 +1,71% 22,13 22,64 22,42 22,54 22,57 3.073 72.210.385
27/6/2025 22,28 22,19 +0,54% 21,99 22,30 22,16 22,18 22,19 1.343 33.799.066
26/6/2025 22,24 22,07 -0,05% 21,95 22,47 22,19 22,00 22,07 1.978 44.488.618
25/6/2025 21,83 22,08 +2,03% 21,83 22,24 22,06 22,08 22,10 1.722 37.029.648
24/6/2025 21,31 21,64 +1,41% 21,31 21,66 21,49 21,61 21,64 652 17.153.806
23/6/2025 21,44 21,34 +0,23% 21,24 21,44 21,35 21,33 21,34 881 22.185.805
20/6/2025 21,30 21,29 -0,93% 21,15 21,40 21,27 21,29 21,36 701 16.626.886
18/6/2025 21,34 21,49 +0,89% 21,16 21,52 21,36 21,39 21,49 899 19.341.576
17/6/2025 21,46 21,30 -1,16% 21,23 21,46 21,34 21,25 21,30 896 18.049.597
16/6/2025 21,28 21,55 +1,79% 21,10 21,60 21,45 21,45 21,55 991 27.862.529
13/6/2025 21,25 21,17 -0,56% 20,94 21,26 21,06 21,11 21,17 1.003 19.217.448
12/6/2025 21,03 21,29 +0,95% 20,89 21,29 21,06 21,20 21,29 820 17.060.061
11/6/2025 20,93 21,09 +0,76% 20,81 21,18 20,99 21,00 21,09 1.030 19.283.004
10/6/2025 21,22 20,93 -1,23% 20,93 21,23 21,03 20,93 21,09 1.345 24.091.721
9/6/2025 21,50 21,19 -1,26% 20,92 21,50 21,08 21,10 21,19 1.441 30.881.967
6/6/2025 21,49 21,46 -0,19% 21,12 21,50 21,33 21,45 21,46 944 23.268.128
5/6/2025 21,43 21,50 +0,94% 21,27 21,55 21,40 21,42 21,50 765 15.543.132
4/6/2025 21,10 21,30 +1,57% 21,10 21,51 21,35 21,30 21,41 1.028 20.453.405
3/6/2025 21,10 20,97 -0,38% 20,89 21,26 21,11 20,97 21,20 1.214 25.182.148
2/6/2025 21,15 21,05 -0,99% 20,89 21,28 21,01 20,96 21,05 1.490 25.974.729
30/5/2025 21,52 21,26 -1,67% 21,03 21,55 21,16 21,15 21,26 1.562 28.982.210
29/5/2025 22,13 21,62 -1,77% 21,50 22,14 21,69 21,54 21,62 1.024 19.763.268
28/5/2025 22,09 22,01 -0,45% 21,89 22,13 22,01 22,01 22,08 690 16.638.232
27/5/2025 22,01 22,11 +0,32% 21,89 22,22 22,02 21,94 22,11 898 17.458.869
26/5/2025 21,42 22,04 +2,56% 21,42 22,04 21,83 21,99 22,04 952 18.921.871
23/5/2025 21,84 21,49 -1,01% 21,27 21,89 21,47 21,49 21,55 1.018 21.729.540
22/5/2025 21,88 21,71 -0,87% 21,71 21,99 21,89 21,71 21,83 680 16.724.241
21/5/2025 22,04 21,90 -0,77% 21,88 22,22 22,01 21,89 21,90 922 22.328.583
20/5/2025 21,72 22,07 +1,28% 21,51 22,07 21,85 21,90 22,07 1.197 22.755.420
19/5/2025 21,93 21,79 -0,64% 21,67 21,96 21,83 21,79 21,88 1.047 20.788.226
16/5/2025 21,68 21,93 +1,34% 21,50 21,93 21,77 21,80 21,93 957 21.539.555
15/5/2025 21,52 21,64 +1,17% 21,42 21,80 21,67 21,64 21,80 797 15.244.500
14/5/2025 21,57 21,39 -0,47% 21,30 21,59 21,43 21,39 21,49 929 16.461.391
13/5/2025 20,98 21,49 +2,43% 20,94 21,57 21,35 21,35 21,49 1.227 19.790.632
12/5/2025 21,01 20,98 +0,77% 20,80 21,38 20,97 20,90 20,98 976 20.378.712
9/5/2025 21,47 20,82 -3,52% 20,42 21,47 20,73 20,82 20,95 1.572 40.702.240
8/5/2025 21,58 21,58 +0,42% 21,40 21,88 21,69 21,53 21,58 776 16.278.762
7/5/2025 21,40 21,49 +0,94% 21,21 21,52 21,39 21,40 21,49 806 15.528.797
6/5/2025 21,59 21,29 -1,21% 21,29 21,62 21,45 21,29 21,40 887 15.619.376
5/5/2025 21,77 21,55 0,00% 21,45 21,78 21,55 21,53 21,55 1.104 19.258.322
2/5/2025 21,65 21,55 +1,17% 21,47 21,82 21,58 21,55 21,74 1.062 20.477.172
29/4/2025 21,25 21,30 +0,47% 21,22 21,61 21,41 21,30 21,48 702 18.183.240
28/4/2025 21,31 21,20 -0,80% 21,06 21,44 21,25 21,20 21,30 880 18.340.853
25/4/2025 20,90 21,37 +1,86% 20,78 21,45 21,23 21,37 21,41 869 21.261.946
24/4/2025 20,71 20,98 +1,11% 20,61 20,99 20,82 20,82 20,98 816 19.137.432
23/4/2025 20,24 20,75 +2,98% 20,20 20,76 20,57 20,71 20,75 898 19.403.037
22/4/2025 19,79 20,15 +1,87% 19,71 20,25 19,99 20,05 20,15 1.418 24.226.656
17/4/2025 19,60 19,78 +1,02% 19,55 19,80 19,69 19,66 19,78 738 17.228.123
16/4/2025 19,72 19,58 -0,71% 19,55 19,82 19,66 19,58 19,63 909 21.496.023
15/4/2025 19,51 19,72 +0,97% 19,50 19,87 19,70 19,71 19,72 877 17.158.985
14/4/2025 19,48 19,53 +0,05% 19,40 19,58 19,48 19,51 19,53 1.019 21.325.902
11/4/2025 19,50 19,52 +0,93% 19,25 19,52 19,37 19,40 19,52 964 19.436.395
10/4/2025 19,73 19,34 -1,63% 19,26 19,73 19,40 19,34 19,46 1.019 21.185.088
9/4/2025 19,38 19,66 +1,24% 19,16 19,73 19,34 19,59 19,66 1.399 30.163.211
8/4/2025 19,57 19,42 -0,92% 19,35 19,95 19,55 19,42 19,50 1.551 31.877.130
7/4/2025 19,92 19,60 -1,31% 19,51 20,09 19,70 19,60 19,65 1.997 42.662.181
4/4/2025 20,49 19,86 -2,12% 19,77 20,49 19,92 19,85 19,86 1.666 35.287.147
3/4/2025 19,98 20,29 +1,60% 19,82 20,52 20,27 20,29 20,46 1.026 20.342.413
2/4/2025 20,22 19,97 -1,38% 19,80 20,34 19,97 19,96 19,97 1.677 31.844.039
1/4/2025 20,58 20,25 -0,88% 20,25 20,65 20,43 20,25 20,39 1.109 23.173.777
31/3/2025 20,77 20,43 -2,25% 20,36 21,00 20,54 20,43 20,49 1.246 20.875.407
28/3/2025 20,97 20,90 +0,48% 20,67 21,10 20,88 20,89 20,90 822 17.995.804
27/3/2025 20,85 20,80 +0,73% 20,63 20,99 20,85 20,78 20,80 641 16.953.553
26/3/2025 20,67 20,65 +0,15% 20,60 20,88 20,74 20,65 20,75 699 16.279.332
25/3/2025 20,54 20,62 +1,08% 20,41 20,86 20,70 20,62 20,80 787 19.079.254
24/3/2025 20,52 20,40 -0,10% 20,32 20,56 20,43 20,40 20,45 1.052 19.208.122
21/3/2025 20,31 20,42 +0,74% 20,22 20,80 20,30 20,41 20,42 1.115 24.655.072
20/3/2025 20,45 20,27 -0,93% 20,26 20,72 20,44 20,27 20,46 1.095 22.069.396
19/3/2025 20,92 20,46 -1,73% 20,44 21,00 20,64 20,46 20,61 1.396 25.207.714
18/3/2025 21,06 20,82 -1,79% 20,79 21,19 20,93 20,82 20,95 1.022 22.513.707
17/3/2025 21,20 21,20 +0,76% 20,77 21,21 21,04 21,17 21,20 1.236 31.291.741
14/3/2025 20,14 21,04 +3,85% 20,12 21,17 20,78 21,01 21,04 1.265 28.440.561
13/3/2025 19,84 20,26 +2,17% 19,75 20,26 20,06 20,22 20,26 998 19.559.254
12/3/2025 19,78 19,83 +1,12% 19,64 19,83 19,74 19,82 19,83 778 19.738.526
11/3/2025 19,91 19,61 -0,56% 19,59 19,91 19,66 19,61 19,81 1.324 27.663.906
10/3/2025 20,10 19,72 -1,99% 19,64 20,10 19,78 19,72 19,73 1.848 39.544.512
7/3/2025 20,15 20,12 -0,40% 19,80 20,18 20,00 20,00 20,12 1.748 34.178.943
6/3/2025 19,98 20,20 +1,30% 19,70 20,25 20,00 20,01 20,20 1.843 35.548.982
5/3/2025 19,73 19,94 +0,71% 19,70 20,00 19,85 19,81 19,94 876 21.589.966
28/2/2025 20,15 19,80 -1,88% 19,69 20,20 19,87 19,72 19,80 1.800 35.583.582
27/2/2025 20,00 20,18 +0,70% 20,00 20,23 20,11 20,00 20,18 715 15.697.461
26/2/2025 20,27 20,04 -1,09% 19,92 20,40 20,11 20,04 20,23 874 22.590.882
25/2/2025 20,04 20,26 +1,50% 19,94 20,26 20,08 20,10 20,26 789 18.547.199
24/2/2025 20,34 19,96 -0,84% 19,95 20,51 20,08 19,96 20,00 979 21.173.688
21/2/2025 20,30 20,13 -0,25% 19,91 20,30 20,05 20,12 20,13 1.300 28.247.365
20/2/2025 20,22 20,18 -0,98% 19,96 20,40 20,07 20,06 20,18 1.219 25.723.085
19/2/2025 20,51 20,38 -0,10% 20,25 20,53 20,39 20,34 20,38 743 17.741.081
18/2/2025 20,36 20,40 -1,11% 20,34 20,64 20,49 20,40 20,60 661 19.128.694
17/2/2025 20,23 20,63 +1,38% 20,23 20,70 20,55 20,50 20,63 1.096 26.242.327
14/2/2025 19,75 20,35 +3,04% 19,75 20,35 20,12 20,25 20,35 1.111 19.985.287
13/2/2025 20,36 19,75 -1,79% 19,62 20,36 19,78 19,75 19,80 1.475 31.361.160
12/2/2025 20,00 20,11 -0,10% 19,90 20,41 20,17 20,11 20,20 968 25.766.541
11/2/2025 20,68 20,13 -4,10% 20,04 20,90 20,27 20,13 20,30 2.703 43.836.217
10/2/2025 21,00 20,99 -0,05% 20,91 21,23 21,09 20,99 21,15 844 20.018.721
7/2/2025 21,19 21,00 -0,71% 20,75 21,28 20,98 20,84 21,00 770 18.878.745
6/2/2025 21,08 21,15 +0,19% 20,97 21,38 21,19 21,10 21,15 682 21.233.905
5/2/2025 20,70 21,11 +2,63% 20,55 21,19 20,91 20,97 21,11 915 23.728.398
4/2/2025 20,10 20,57 +2,59% 20,01 20,79 20,50 20,56 20,70 898 22.164.019
3/2/2025 20,17 20,05 -1,47% 19,94 20,45 20,05 20,00 20,05 1.509 26.985.075
31/1/2025 20,40 20,35 +0,74% 20,18 20,52 20,32 20,27 20,35 902 18.898.166
30/1/2025 19,82 20,20 +1,81% 19,73 20,39 20,07 20,20 20,36 898 19.154.335
29/1/2025 19,86 19,84 -0,20% 19,70 19,95 19,82 19,70 19,84 743 16.241.457
28/1/2025 19,90 19,88 -1,05% 19,72 20,02 19,83 19,88 19,90 712 15.734.251
27/1/2025 19,52 20,09 +2,76% 19,46 20,09 19,75 19,94 20,09 844 18.078.217
24/1/2025 19,50 19,55 -0,26% 19,40 19,64 19,57 19,55 19,65 699 15.155.767
23/1/2025 20,01 19,60 -2,00% 19,43 20,10 19,66 19,57 19,60 973 19.006.925
22/1/2025 19,78 20,00 +1,57% 19,76 20,00 19,86 19,85 20,00 664 14.841.895
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

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.