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: 2 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.

ABEV3 - AMBEV S/A - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 12,23 12,14 -0,90% 12,02 12,29 12,12 12,14 12,16 18.067 53.333.044.300
5/9/2025 12,20 12,25 +0,74% 12,18 12,38 12,27 12,25 12,27 21.833 20.892.730.700
4/9/2025 11,91 12,16 +2,18% 11,91 12,18 12,12 12,16 12,17 22.094 30.615.133.900
3/9/2025 11,90 11,90 -2,14% 11,75 11,96 11,85 11,90 11,91 38.257 68.509.883.700
2/9/2025 12,23 12,16 -1,14% 12,14 12,33 12,18 12,15 12,19 29.952 22.448.687.200
1/9/2025 12,38 12,30 -0,40% 12,26 12,43 12,32 12,30 12,37 8.206 10.140.599.600
29/8/2025 12,26 12,35 +0,82% 12,26 12,51 12,38 12,33 12,36 24.793 28.106.941.400
28/8/2025 12,24 12,25 +0,82% 12,17 12,33 12,26 12,25 12,26 25.391 31.046.861.400
27/8/2025 12,15 12,15 -0,25% 12,09 12,22 12,14 12,15 12,19 23.974 28.327.049.000
26/8/2025 12,12 12,18 +0,50% 12,10 12,19 12,15 12,16 12,18 36.533 32.856.960.900
25/8/2025 12,25 12,12 -0,74% 12,12 12,26 12,15 12,12 12,14 16.440 12.618.067.100
22/8/2025 12,13 12,21 +1,24% 12,09 12,31 12,22 12,20 12,22 22.890 20.292.428.100
21/8/2025 12,04 12,06 -0,33% 12,02 12,12 12,07 12,05 12,11 16.811 21.182.566.500
20/8/2025 12,05 12,10 +0,25% 11,91 12,15 12,09 12,10 12,11 24.387 26.307.050.300
19/8/2025 12,04 12,07 0,00% 11,95 12,09 12,03 12,05 12,07 20.685 35.219.413.100
18/8/2025 12,04 12,07 +0,25% 11,98 12,21 12,11 12,07 12,13 20.857 22.800.642.500
15/8/2025 12,00 12,04 +0,17% 11,96 12,11 12,02 12,03 12,07 21.744 26.738.797.000
14/8/2025 12,00 12,02 -0,83% 11,97 12,14 12,05 12,01 12,04 19.211 26.258.612.200
13/8/2025 12,23 12,12 -0,90% 11,95 12,23 12,09 12,12 12,13 37.639 51.595.997.800
12/8/2025 12,38 12,23 -0,65% 12,23 12,44 12,34 12,23 12,25 28.559 26.321.324.600
11/8/2025 12,37 12,31 -0,49% 12,25 12,44 12,32 12,31 12,32 19.538 62.325.016.000
8/8/2025 12,55 12,37 -1,36% 12,31 12,57 12,37 12,35 12,38 22.330 29.904.009.000
7/8/2025 12,51 12,54 +0,48% 12,40 12,65 12,56 12,53 12,55 46.348 43.753.318.800
6/8/2025 12,50 12,48 +0,97% 12,38 12,57 12,49 12,47 12,49 32.681 54.792.992.800
5/8/2025 12,47 12,36 -0,40% 12,31 12,51 12,41 12,36 12,41 29.998 42.093.501.800
4/8/2025 12,39 12,41 +0,98% 12,34 12,57 12,44 12,40 12,42 23.100 20.397.973.500
1/8/2025 12,55 12,29 -1,36% 12,22 12,68 12,34 12,29 12,34 25.921 42.283.808.100
31/7/2025 12,33 12,46 -5,25% 12,20 12,61 12,44 12,46 12,47 65.383 144.397.925.500
30/7/2025 13,20 13,15 -0,30% 13,08 13,39 13,17 13,15 13,16 36.341 33.990.713.300
29/7/2025 13,15 13,19 +1,00% 13,02 13,23 13,15 13,18 13,19 32.392 27.555.771.200
28/7/2025 13,47 13,06 -3,04% 13,03 13,49 13,16 13,05 13,06 34.889 74.591.328.100
25/7/2025 13,58 13,47 -0,22% 13,45 13,60 13,51 13,47 13,48 13.413 20.854.480.200
24/7/2025 13,54 13,50 -0,66% 13,41 13,59 13,50 13,49 13,52 12.201 11.203.360.200
23/7/2025 13,41 13,59 +1,42% 13,40 13,66 13,61 13,58 13,60 15.261 20.886.877.500
22/7/2025 13,43 13,40 -0,15% 13,40 13,53 13,44 13,39 13,41 21.976 29.971.411.100
21/7/2025 13,35 13,42 +0,75% 13,26 13,45 13,37 13,41 13,42 16.985 28.554.872.400
18/7/2025 13,33 13,32 -1,04% 13,29 13,49 13,34 13,31 13,33 17.796 31.894.361.400
17/7/2025 13,67 13,46 -1,61% 13,44 13,69 13,51 13,45 13,47 23.872 25.968.336.800
16/7/2025 13,38 13,68 +3,09% 13,31 13,73 13,60 13,68 13,70 27.411 66.526.335.900
15/7/2025 13,37 13,27 -0,15% 13,23 13,52 13,29 13,27 13,28 19.836 36.799.918.900
14/7/2025 13,26 13,29 -0,08% 13,26 13,57 13,37 13,29 13,30 17.010 48.705.636.100
11/7/2025 13,19 13,30 +0,53% 13,08 13,38 13,29 13,30 13,32 16.407 54.311.869.400
10/7/2025 13,22 13,23 -0,60% 13,15 13,38 13,23 13,23 13,25 23.493 35.568.748.000
9/7/2025 13,45 13,31 -0,52% 13,23 13,45 13,33 13,30 13,37 28.935 41.725.178.600
8/7/2025 13,42 13,38 -0,15% 13,27 13,49 13,38 13,37 13,41 27.919 43.922.040.300
7/7/2025 13,51 13,40 -0,89% 13,30 13,54 13,39 13,38 13,40 28.542 31.031.134.500
4/7/2025 13,41 13,52 +0,30% 13,40 13,63 13,55 13,52 13,53 15.684 8.744.214.200
3/7/2025 13,67 13,48 -1,25% 13,48 13,73 13,56 13,47 13,49 24.833 21.291.490.500
2/7/2025 13,49 13,65 +2,02% 13,36 13,78 13,57 13,65 13,69 46.381 63.908.806.200
1/7/2025 13,36 13,38 +0,45% 13,17 13,41 13,33 13,37 13,39 18.191 28.658.791.000
30/6/2025 13,09 13,32 +1,29% 13,04 13,34 13,23 13,30 13,33 28.886 45.706.660.900
27/6/2025 13,22 13,15 -1,28% 13,01 13,22 13,12 13,11 13,16 24.877 35.841.847.400
26/6/2025 13,20 13,32 +1,29% 13,12 13,37 13,28 13,32 13,33 23.614 48.068.564.900
25/6/2025 13,40 13,15 -2,66% 13,10 13,47 13,21 13,14 13,15 32.398 67.270.438.000
24/6/2025 13,58 13,51 -0,37% 13,43 13,65 13,53 13,50 13,55 21.343 36.277.267.700
23/6/2025 13,50 13,56 +0,22% 13,47 13,65 13,55 13,56 13,57 27.057 37.358.606.600
20/6/2025 13,41 13,53 +0,30% 13,37 13,55 13,45 13,51 13,53 20.670 53.101.367.900
18/6/2025 13,38 13,49 +0,15% 13,35 13,55 13,46 13,49 13,50 25.956 50.578.857.000
17/6/2025 13,73 13,47 -1,54% 13,40 13,75 13,48 13,43 13,47 27.741 43.757.413.100
16/6/2025 13,66 13,68 +0,29% 13,59 13,85 13,66 13,66 13,69 24.661 38.244.066.100
13/6/2025 13,68 13,64 -1,16% 13,58 13,79 13,66 13,64 13,68 32.832 38.583.028.300
12/6/2025 13,75 13,80 -0,79% 13,74 13,89 13,79 13,80 13,81 17.683 20.405.701.900
11/6/2025 13,73 13,91 +0,80% 13,63 13,92 13,81 13,90 13,91 19.817 31.563.729.000
10/6/2025 14,07 13,80 -1,15% 13,73 14,10 13,88 13,79 13,80 22.082 32.830.390.400
9/6/2025 13,99 13,96 -0,85% 13,81 14,06 13,94 13,95 13,97 21.940 23.951.952.000
6/6/2025 13,97 14,08 +1,51% 13,82 14,10 14,01 14,07 14,10 24.911 37.797.420.400
5/6/2025 14,10 13,87 -1,49% 13,83 14,11 13,92 13,86 13,88 19.796 28.026.098.800
4/6/2025 14,09 14,08 +0,50% 14,01 14,26 14,07 14,07 14,08 15.874 26.963.721.100
3/6/2025 13,91 14,01 +0,72% 13,83 14,08 14,01 14,00 14,01 24.457 26.580.319.600
2/6/2025 14,04 13,91 -0,86% 13,83 14,09 13,92 13,91 13,92 20.398 20.950.809.600
30/5/2025 14,12 14,03 -0,21% 13,90 14,12 13,99 14,01 14,04 18.312 53.487.690.600
29/5/2025 14,04 14,06 -0,28% 14,01 14,17 14,08 14,05 14,10 15.461 17.646.925.400
28/5/2025 14,21 14,10 -0,70% 14,09 14,22 14,13 14,10 14,14 18.646 18.169.756.900
27/5/2025 14,46 14,20 -0,42% 14,17 14,46 14,24 14,19 14,20 19.283 22.175.148.300
26/5/2025 14,25 14,26 +0,14% 14,10 14,28 14,19 14,24 14,26 9.461 9.140.083.700
23/5/2025 14,00 14,24 +0,99% 13,97 14,30 14,18 14,24 14,26 18.176 22.819.988.000
22/5/2025 14,16 14,10 -0,42% 14,10 14,27 14,16 14,10 14,14 22.913 25.584.335.800
21/5/2025 14,17 14,16 -0,91% 14,03 14,33 14,18 14,16 14,17 20.244 23.369.029.700
20/5/2025 14,32 14,29 -0,21% 14,22 14,37 14,28 14,29 14,37 22.455 25.071.697.200
19/5/2025 14,37 14,32 -0,49% 14,32 14,53 14,40 14,31 14,36 12.453 20.464.101.100
16/5/2025 14,27 14,39 -0,14% 14,20 14,40 14,31 14,37 14,40 25.403 37.307.675.100
15/5/2025 14,23 14,41 +1,26% 14,20 14,44 14,34 14,41 14,42 26.920 27.355.111.700
14/5/2025 14,19 14,23 -0,14% 14,19 14,43 14,26 14,22 14,23 37.344 53.105.780.200
13/5/2025 14,35 14,25 -0,28% 14,13 14,38 14,22 14,23 14,25 20.041 29.337.838.400
12/5/2025 14,26 14,29 +0,07% 14,08 14,33 14,21 14,28 14,30 23.989 27.804.257.500
9/5/2025 14,29 14,28 -0,63% 14,20 14,41 14,31 14,26 14,28 25.640 33.546.473.700
8/5/2025 14,77 14,37 +0,70% 14,29 15,03 14,60 14,35 14,37 41.449 66.344.453.600
7/5/2025 14,31 14,27 +0,42% 14,06 14,34 14,23 14,26 14,28 30.106 33.312.294.300
6/5/2025 14,00 14,21 +1,07% 14,00 14,25 14,17 14,19 14,22 17.514 30.864.529.500
5/5/2025 14,12 14,06 -0,42% 14,03 14,25 14,07 14,05 14,08 17.887 41.045.396.200
2/5/2025 14,41 14,12 -2,69% 14,12 14,51 14,27 14,12 14,15 20.675 50.625.348.300
29/4/2025 14,22 14,51 +1,47% 14,18 14,60 14,47 14,50 14,51 33.918 86.275.195.700
28/4/2025 14,11 14,30 +1,49% 14,05 14,34 14,21 14,28 14,30 36.471 40.271.707.600
25/4/2025 14,07 14,09 -0,42% 13,95 14,23 14,08 14,06 14,09 25.732 34.005.448.000
24/4/2025 14,08 14,15 +0,71% 13,98 14,19 14,08 14,13 14,15 33.993 53.734.232.500
23/4/2025 14,16 14,05 +0,21% 13,98 14,30 14,13 14,04 14,06 34.672 50.469.584.200
22/4/2025 13,85 14,02 +0,14% 13,74 14,20 14,04 14,02 14,08 26.982 39.364.208.800
17/4/2025 13,90 14,00 +0,79% 13,79 14,10 13,97 13,99 14,00 44.233 78.366.405.100
16/4/2025 13,59 13,89 +1,68% 13,57 14,08 13,89 13,89 13,90 63.423 84.048.982.800
15/4/2025 13,68 13,66 -0,15% 13,62 13,86 13,73 13,65 13,68 19.229 31.260.173.400
14/4/2025 13,65 13,68 +1,48% 13,53 13,74 13,66 13,68 13,71 20.747 32.096.903.900
11/4/2025 13,73 13,48 -0,88% 13,44 13,73 13,51 13,48 13,50 30.219 48.146.616.000
10/4/2025 13,67 13,60 -0,51% 13,52 13,74 13,60 13,60 13,62 27.835 29.586.722.500
9/4/2025 13,19 13,67 +3,25% 13,15 13,88 13,60 13,66 13,67 54.686 70.634.904.300
8/4/2025 13,16 13,24 +0,46% 13,15 13,48 13,27 13,24 13,25 24.544 52.846.619.900
7/4/2025 13,29 13,18 -3,87% 12,99 13,60 13,23 13,18 13,24 49.127 66.241.579.500
4/4/2025 13,73 13,71 -1,01% 13,56 13,90 13,80 13,70 13,71 34.853 82.195.564.700
3/4/2025 13,64 13,85 +1,32% 13,61 14,14 13,91 13,85 13,91 31.178 62.494.291.000
2/4/2025 13,60 13,67 +0,44% 13,45 13,69 13,59 13,67 13,68 27.131 48.666.753.500
1/4/2025 13,40 13,61 +0,81% 13,33 13,65 13,54 13,56 13,61 35.353 42.426.454.300
31/3/2025 13,32 13,50 +0,52% 13,31 13,72 13,56 13,50 13,52 64.032 56.248.590.000
28/3/2025 13,36 13,43 -0,22% 13,25 13,43 13,34 13,43 13,44 28.048 50.411.299.300
27/3/2025 13,40 13,46 +0,60% 13,32 13,48 13,40 13,45 13,46 32.556 27.725.644.000
26/3/2025 13,53 13,38 -1,62% 13,22 13,53 13,34 13,38 13,40 53.337 38.737.621.700
25/3/2025 13,49 13,60 +0,44% 13,36 13,66 13,53 13,57 13,61 22.753 28.003.736.200
24/3/2025 13,76 13,54 -1,38% 13,48 13,79 13,56 13,53 13,55 24.200 28.650.770.200
21/3/2025 13,63 13,73 +0,96% 13,58 13,75 13,70 13,72 13,73 24.612 39.610.267.900
20/3/2025 13,68 13,60 -0,58% 13,45 13,69 13,56 13,60 13,61 26.607 25.323.448.000
19/3/2025 13,55 13,68 +0,96% 13,49 13,77 13,65 13,67 13,68 43.387 48.571.289.400
18/3/2025 13,50 13,55 -0,15% 13,26 13,63 13,47 13,53 13,55 34.981 42.205.433.400
17/3/2025 13,44 13,57 -0,51% 13,41 13,69 13,56 13,56 13,57 31.094 67.404.050.400
14/3/2025 13,38 13,64 +2,33% 13,38 13,64 13,51 13,60 13,64 38.242 56.429.992.400
13/3/2025 13,08 13,33 +2,30% 12,94 13,33 13,20 13,32 13,33 27.435 46.632.081.600
12/3/2025 12,90 13,03 +1,32% 12,87 13,11 13,00 13,02 13,03 32.063 49.696.135.100
11/3/2025 13,08 12,86 -1,98% 12,74 13,16 12,87 12,85 12,87 31.397 42.053.928.700
10/3/2025 13,00 13,12 +0,15% 12,98 13,26 13,16 13,11 13,13 21.412 36.478.168.700
7/3/2025 12,78 13,10 +1,95% 12,72 13,12 12,96 13,01 13,10 38.478 39.155.121.700
6/3/2025 12,77 12,85 +0,55% 12,70 13,04 12,83 12,81 12,85 44.158 52.001.290.700
5/3/2025 12,50 12,78 +4,58% 12,42 12,93 12,68 12,78 12,79 39.465 68.631.891.100
28/2/2025 12,31 12,22 -0,81% 12,10 12,49 12,23 12,21 12,22 56.362 97.626.877.500
27/2/2025 11,67 12,32 +5,30% 11,66 12,49 12,26 12,31 12,33 56.605 81.162.596.200
26/2/2025 11,73 11,70 +5,50% 11,45 11,84 11,66 11,70 11,72 58.137 92.894.628.200
25/2/2025 11,03 11,09 +0,54% 11,02 11,14 11,08 11,08 11,09 30.742 26.997.530.400
24/2/2025 11,17 11,03 -0,81% 10,98 11,17 11,03 11,01 11,03 29.072 31.958.415.000
21/2/2025 11,02 11,12 +0,72% 11,01 11,17 11,10 11,11 11,13 31.324 38.040.328.000
20/2/2025 10,93 11,04 +0,64% 10,90 11,08 11,01 11,03 11,04 19.839 26.874.735.000
19/2/2025 11,00 10,97 -1,08% 10,93 11,04 10,97 10,97 10,99 29.255 18.492.510.400
18/2/2025 11,14 11,09 -0,09% 11,04 11,17 11,09 11,08 11,09 19.565 20.839.148.200
17/2/2025 11,17 11,10 -0,27% 11,07 11,23 11,15 11,10 11,18 13.254 10.665.069.300
14/2/2025 11,05 11,13 +1,37% 11,00 11,19 11,11 11,11 11,13 31.346 37.880.750.000
13/2/2025 10,87 10,98 +0,55% 10,84 10,99 10,93 10,97 10,98 18.669 23.054.112.700
12/2/2025 10,83 10,92 -0,36% 10,80 11,04 10,92 10,91 10,93 41.354 43.058.550.700
11/2/2025 11,03 10,96 -0,09% 10,78 11,03 10,93 10,95 10,97 28.016 39.134.830.900
10/2/2025 10,94 10,97 +1,11% 10,90 11,23 11,07 10,97 11,00 28.847 55.973.625.500
7/2/2025 10,86 10,85 -0,09% 10,80 10,92 10,85 10,84 10,86 26.502 36.367.983.600
6/2/2025 10,80 10,86 +0,37% 10,73 10,90 10,85 10,84 10,87 12.477 26.285.963.800
5/2/2025 10,94 10,82 -0,73% 10,72 10,94 10,77 10,81 10,82 32.766 48.133.540.100
4/2/2025 11,00 10,90 -1,18% 10,82 11,00 10,88 10,86 10,90 27.015 25.185.650.600
3/2/2025 11,15 11,03 -0,63% 10,96 11,22 11,04 11,02 11,03 28.578 32.600.972.800
31/1/2025 11,14 11,10 -0,09% 11,10 11,24 11,15 11,10 11,14 27.545 30.065.634.000
30/1/2025 10,99 11,11 +1,28% 10,96 11,14 11,06 11,10 11,13 21.587 24.722.019.200
29/1/2025 11,18 10,97 -1,26% 10,91 11,20 10,99 10,97 10,98 28.425 28.801.037.000
28/1/2025 11,05 11,11 -0,09% 11,02 11,21 11,10 11,09 11,11 22.245 43.336.024.500
27/1/2025 10,87 11,12 +2,30% 10,84 11,12 11,02 11,10 11,12 29.704 38.467.693.400
24/1/2025 11,05 10,87 -1,63% 10,87 11,13 10,94 10,87 10,90 22.925 48.710.380.500
23/1/2025 11,02 11,05 +0,27% 10,98 11,16 11,04 11,05 11,09 18.579 39.451.546.200
22/1/2025 11,18 11,02 -2,04% 10,94 11,22 11,02 11,02 11,03 34.302 49.602.142.500
21/1/2025 10,99 11,25 +1,81% 10,99 11,26 11,18 11,25 11,26 27.149 29.414.936.400
20/1/2025 11,05 11,05 -0,36% 10,79 11,11 11,03 11,05 11,06 39.867 24.603.912.900
17/1/2025 10,84 11,09 +0,09% 10,77 11,09 10,98 11,08 11,09 35.500 56.477.977.000
16/1/2025 11,42 11,08 -2,72% 11,04 11,42 11,13 11,08 11,09 22.668 32.611.253.400
15/1/2025 11,30 11,39 +1,61% 11,16 11,43 11,29 11,34 11,39 42.213 51.241.382.500
14/1/2025 11,21 11,21 -0,27% 11,15 11,37 11,20 11,20 11,21 15.290 47.772.950.600
13/1/2025 11,18 11,24 +0,72% 11,12 11,31 11,20 11,22 11,24 34.541 32.423.436.900
10/1/2025 11,40 11,16 -2,11% 11,08 11,43 11,20 11,16 11,24 35.051 35.043.426.300
9/1/2025 11,43 11,40 -0,18% 11,30 11,51 11,39 11,36 11,41 20.265 27.873.895.000
8/1/2025 11,48 11,42 -1,04% 11,28 11,53 11,39 11,42 11,43 47.593 44.739.432.200
7/1/2025 11,30 11,54 +2,21% 11,27 11,58 11,45 11,53 11,55 26.616 39.980.916.400
6/1/2025 11,36 11,29 -0,35% 11,21 11,50 11,29 11,27 11,30 37.956 57.465.450.300
3/1/2025 11,49 11,33 -2,33% 11,27 11,55 11,36 11,31 11,34 36.532 47.002.914.000
2/1/2025 11,72 11,60 -1,19% 11,49 11,89 11,62 11,58 11,60 34.246 38.833.941.400
30/12/2024 12,06 11,74 -2,73% 11,74 12,16 11,87 11,74 11,75 33.715 46.206.660.100
27/12/2024 12,16 12,07 -0,58% 11,97 12,19 12,06 12,04 12,07 47.203 45.399.922.800
26/12/2024 12,18 12,14 -0,65% 11,99 12,24 12,09 12,13 12,14 30.352 25.605.712.400
23/12/2024 12,11 12,22 -0,08% 11,99 12,34 12,13 12,21 12,22 54.260 48.743.388.300
20/12/2024 12,08 12,23 -4,30% 12,01 12,30 12,14 12,20 12,23 36.435 104.501.292.000
19/12/2024 12,76 12,78 +0,16% 12,64 12,91 12,78 12,78 12,80 47.582 48.734.286.300
18/12/2024 13,07 12,76 -2,60% 12,75 13,08 12,85 12,76 12,78 58.380 52.539.832.500
17/12/2024 13,00 13,10 +2,02% 12,99 13,19 13,09 13,09 13,10 54.188 51.807.832.800
16/12/2024 13,08 12,84 -1,83% 12,84 13,42 13,02 12,84 12,88 31.302 41.790.841.500
13/12/2024 13,10 13,08 -0,15% 13,01 13,36 13,18 13,08 13,11 40.163 40.702.973.600
12/12/2024 13,50 13,10 -5,07% 13,10 13,58 13,27 13,10 13,15 51.960 65.869.737.100
11/12/2024 14,27 13,80 -3,29% 13,66 14,36 13,84 13,80 13,82 47.903 68.038.219.900
10/12/2024 14,33 14,27 +0,42% 14,27 14,50 14,35 14,27 14,29 30.133 32.937.093.600
9/12/2024 14,22 14,21 -0,07% 14,14 14,33 14,23 14,20 14,21 31.095 36.036.077.700
6/12/2024 14,30 14,22 -1,39% 14,15 14,53 14,29 14,22 14,23 50.705 66.406.170.100
5/12/2024 14,05 14,42 +3,52% 14,00 14,46 14,33 14,33 14,44 35.765 55.626.066.700
4/12/2024 13,90 13,93 +0,58% 13,78 14,06 13,95 13,93 13,97 34.731 70.689.780.900
3/12/2024 13,25 13,85 +4,53% 13,19 13,88 13,70 13,85 13,86 61.157 99.906.305.500
2/12/2024 12,66 13,25 +4,08% 12,60 13,27 13,05 13,20 13,25 85.952 114.166.081.100
29/11/2024 12,33 12,73 +2,66% 12,25 12,73 12,55 12,65 12,74 39.362 78.315.634.700
28/11/2024 12,55 12,40 -1,20% 12,32 12,80 12,54 12,37 12,40 33.618 51.173.435.000
27/11/2024 12,63 12,55 -0,48% 12,51 12,74 12,60 12,55 12,58 36.287 61.240.792.200
26/11/2024 12,59 12,61 +0,56% 12,54 12,71 12,63 12,61 12,63 23.419 21.379.141.900
25/11/2024 12,59 12,54 -1,10% 12,54 12,69 12,58 12,54 12,61 22.589 27.699.663.000
22/11/2024 12,49 12,68 +2,34% 12,47 12,70 12,60 12,67 12,68 38.653 30.394.089.900
21/11/2024 12,31 12,39 -0,32% 12,30 12,48 12,42 12,39 12,45 21.202 22.857.570.800
19/11/2024 12,45 12,43 +0,08% 12,42 12,60 12,50 12,43 12,44 27.117 35.709.131.600
18/11/2024 12,48 12,42 -1,74% 12,38 12,67 12,48 12,42 12,43 40.012 46.514.381.600
14/11/2024 12,69 12,64 -0,71% 12,61 12,90 12,69 12,64 12,67 47.998 48.268.432.000
13/11/2024 12,52 12,73 +1,19% 12,46 12,77 12,64 12,70 12,73 42.139 38.368.486.300
12/11/2024 12,43 12,58 +0,56% 12,30 12,64 12,51 12,58 12,60 41.045 33.657.930.500
11/11/2024 12,31 12,51 +1,46% 12,26 12,55 12,45 12,51 12,52 30.659 25.769.625.500
8/11/2024 12,40 12,33 -1,75% 12,31 12,55 12,41 12,33 12,37 39.909 43.458.156.200
7/11/2024 12,39 12,55 +0,40% 12,39 12,69 12,57 12,55 12,56 28.024 30.114.691.200
6/11/2024 12,52 12,50 -1,42% 12,34 12,55 12,44 12,47 12,51 45.106 48.613.117.100
5/11/2024 12,60 12,68 +0,08% 12,57 12,74 12,64 12,67 12,68 27.277 23.197.663.000
4/11/2024 12,59 12,67 +1,04% 12,51 12,71 12,62 12,66 12,67 23.046 24.539.982.600
1/11/2024 12,51 12,54 -0,79% 12,48 12,65 12,56 12,52 12,55 34.885 36.462.257.700
31/10/2024 12,60 12,64 -2,24% 12,48 12,84 12,67 12,63 12,65 81.725 77.575.541.700
30/10/2024 13,05 12,93 -0,39% 12,90 13,09 12,96 12,93 12,94 23.694 27.464.760.700
29/10/2024 12,90 12,98 +0,70% 12,87 13,03 12,97 12,98 13,00 33.625 27.889.038.600
28/10/2024 12,81 12,89 +1,10% 12,78 13,00 12,92 12,89 12,90 28.548 25.907.888.500
25/10/2024 12,82 12,75 -0,62% 12,73 12,84 12,76 12,75 12,76 15.754 24.512.039.700
24/10/2024 12,72 12,83 +0,63% 12,68 12,89 12,81 12,83 12,84 20.547 24.722.690.700
23/10/2024 12,74 12,75 -0,55% 12,70 12,82 12,74 12,75 12,76 17.395 28.535.305.600
22/10/2024 12,77 12,82 -0,08% 12,73 12,90 12,82 12,81 12,83 29.009 44.584.562.500
21/10/2024 12,88 12,83 -0,39% 12,81 12,94 12,86 12,83 12,86 26.433 37.148.000.100
18/10/2024 12,96 12,88 +0,16% 12,80 12,96 12,85 12,86 12,88 22.778 24.966.148.000
17/10/2024 12,78 12,86 -0,62% 12,75 12,96 12,85 12,86 12,87 20.783 23.482.830.200
16/10/2024 12,89 12,94 +0,47% 12,85 13,00 12,92 12,94 12,95 31.579 44.388.988.600
15/10/2024 12,93 12,88 -0,31% 12,81 12,95 12,87 12,88 12,89 32.298 43.184.903.000
14/10/2024 12,86 12,92 +0,31% 12,84 12,97 12,92 12,91 12,92 22.824 27.194.709.900
11/10/2024 13,09 12,88 -1,75% 12,84 13,12 12,95 12,86 12,88 30.218 40.403.174.600
10/10/2024 13,05 13,11 +0,23% 13,05 13,19 13,12 13,09 13,11 19.908 25.374.766.200
9/10/2024 12,95 13,08 0,00% 12,95 13,15 13,04 13,08 13,09 29.670 37.017.912.700
8/10/2024 13,15 13,08 -0,68% 12,94 13,17 13,05 13,08 13,11 34.313 46.999.172.700
7/10/2024 13,41 13,17 -0,83% 13,14 13,41 13,20 13,17 13,18 19.290 27.458.485.500
4/10/2024 13,26 13,28 -0,90% 13,17 13,45 13,33 13,28 13,32 26.505 48.806.429.200
3/10/2024 13,55 13,40 -2,33% 13,40 13,63 13,47 13,40 13,42 31.726 60.658.038.100
2/10/2024 13,70 13,72 +0,88% 13,61 13,85 13,76 13,72 13,73 39.936 70.301.146.500
1/10/2024 13,20 13,60 +3,98% 13,13 13,72 13,54 13,59 13,60 50.781 89.175.768.700
30/9/2024 12,94 13,08 +1,87% 12,90 13,17 13,07 13,08 13,09 22.372 40.751.999.900
26/9/2024 12,76 12,84 +1,26% 12,72 12,87 12,83 12,84 12,86 20.510 20.842.022.200
25/9/2024 12,78 12,68 -0,63% 12,68 12,98 12,79 12,68 12,72 47.919 42.888.385.600
24/9/2024 12,79 12,76 +0,08% 12,69 12,90 12,78 12,76 12,77 22.923 28.900.841.100
23/9/2024 12,70 12,75 -0,08% 12,65 12,86 12,77 12,74 12,76 30.192 25.555.574.000
20/9/2024 12,96 12,76 -1,47% 12,73 13,00 12,81 12,76 12,77 36.418 53.052.706.400
19/9/2024 13,00 12,95 -0,23% 12,89 13,11 13,00 12,94 12,96 32.587 58.154.149.100
18/9/2024 12,86 12,98 +0,15% 12,85 13,14 13,04 12,98 13,00 23.126 35.078.467.400
17/9/2024 12,79 12,96 +0,78% 12,79 12,99 12,93 12,95 12,97 22.851 33.714.307.400
16/9/2024 12,76 12,86 +1,02% 12,75 12,87 12,81 12,85 12,86 26.392 26.608.779.900
13/9/2024 12,95 12,73 -1,39% 12,72 13,00 12,81 12,73 12,74 29.033 28.115.690.200
12/9/2024 12,96 12,91 -1,00% 12,76 12,99 12,85 12,91 12,92 35.924 44.328.717.900
11/9/2024 13,30 13,04 -1,51% 13,02 13,30 13,10 13,03 13,05 21.206 28.159.753.700
10/9/2024 13,01 13,24 +0,99% 13,01 13,32 13,23 13,24 13,26 22.632 36.596.741.700
9/9/2024 12,99 13,11 +0,92% 12,97 13,21 13,10 13,11 13,12 17.632 45.991.585.100
6/9/2024 12,92 12,99 +0,15% 12,91 13,07 12,99 12,99 13,02 15.828 27.252.586.800
5/9/2024 12,94 12,97 -0,15% 12,92 13,02 12,96 12,96 12,97 16.498 18.906.117.500
4/9/2024 12,84 12,99 +1,48% 12,82 13,05 12,99 12,98 12,99 21.072 29.681.100.900
3/9/2024 12,91 12,80 -0,54% 12,78 12,95 12,84 12,79 12,83 15.986 25.297.634.500
2/9/2024 12,81 12,87 +0,08% 12,70 12,89 12,81 12,85 12,87 18.860 16.200.291.600
30/8/2024 12,77 12,86 0,00% 12,75 12,87 12,84 12,86 12,87 24.381 65.311.040.500
29/8/2024 12,93 12,86 -0,69% 12,79 12,98 12,86 12,85 12,87 19.832 22.999.671.300
28/8/2024 13,04 12,95 -0,61% 12,81 13,07 12,90 12,95 12,96 25.749 27.320.150.100
27/8/2024 13,02 13,03 -0,38% 12,95 13,12 13,03 13,03 13,08 27.486 29.107.128.700
26/8/2024 13,11 13,08 0,00% 13,01 13,22 13,11 13,08 13,09 18.138 26.844.805.900
23/8/2024 13,06 13,08 +0,62% 13,05 13,21 13,11 13,08 13,10 28.407 43.400.681.300
22/8/2024 12,95 13,00 +0,46% 12,91 13,03 12,98 13,00 13,01 37.670 33.405.617.000
21/8/2024 12,92 12,94 0,00% 12,84 13,04 12,93 12,94 12,95 34.750 31.270.770.300
20/8/2024 12,99 12,94 -0,54% 12,87 13,04 12,95 12,94 12,95 24.361 21.279.096.900
19/8/2024 13,04 13,01 0,00% 12,96 13,10 13,01 13,01 13,02 41.761 37.776.855.200
16/8/2024 13,15 13,01 -0,15% 13,01 13,40 13,16 13,01 13,06 2.781 52.440.146.900
15/8/2024 12,65 13,03 +3,74% 12,58 13,15 13,00 13,02 13,03 776 63.132.427.300
14/8/2024 12,57 12,56 -0,08% 12,54 12,69 12,61 12,56 12,57 6.781 27.915.747.900
13/8/2024 12,47 12,57 +1,45% 12,41 12,66 12,58 12,57 12,59 2.285 37.849.198.800
12/8/2024 12,50 12,39 -0,48% 12,39 12,55 12,44 12,39 12,41 8.788 21.781.375.500
9/8/2024 12,44 12,45 +0,73% 12,31 12,48 12,40 12,45 12,46 4.269 23.705.092.400
8/8/2024 12,46 12,36 -1,20% 12,31 12,56 12,41 12,36 12,37 8.224 34.971.591.700
7/8/2024 12,07 12,51 +4,16% 12,04 12,56 12,38 12,50 12,51 3.695 60.174.131.400
6/8/2024 11,81 12,01 +1,35% 11,80 12,11 12,00 12,00 12,02 4.651 32.908.462.600
5/8/2024 11,83 11,85 -0,17% 11,58 11,91 11,80 11,85 11,87 6.302 33.684.982.300
2/8/2024 11,70 11,87 +1,11% 11,69 11,87 11,81 11,86 11,88 508 35.107.398.400
1/8/2024 11,75 11,74 +1,38% 11,63 11,99 11,75 11,74 11,75 8.522 44.615.654.300
31/7/2024 11,60 11,58 -0,52% 11,51 11,73 11,58 11,56 11,59 8.182 77.271.116.600
30/7/2024 11,79 11,64 -1,52% 11,64 11,81 11,69 11,64 11,67 7.276 34.015.098.300
29/7/2024 11,87 11,82 -0,51% 11,76 11,88 11,82 11,81 11,82 1.530 45.067.676.900
26/7/2024 11,82 11,88 +0,25% 11,75 11,88 11,84 11,87 11,88 1.856 27.474.655.900
25/7/2024 11,79 11,85 +0,51% 11,73 11,92 11,85 11,84 11,86 9.809 25.598.812.100
24/7/2024 11,75 11,79 +0,08% 11,73 11,87 11,82 11,79 11,80 6.378 26.869.770.300
23/7/2024 11,81 11,78 -0,25% 11,74 11,83 11,78 11,78 11,79 5.055 23.751.636.900
22/7/2024 11,67 11,81 +0,68% 11,65 11,86 11,78 11,80 11,74 4.898 28.048.201.700
19/7/2024 11,65 11,73 +0,51% 11,65 11,77 11,72 11,73 11,73 8.443 26.693.883.900
18/7/2024 11,76 11,67 -1,27% 11,64 11,86 11,72 11,67 11,68 1.877 35.488.324.400
17/7/2024 11,71 11,82 +1,03% 11,66 11,91 11,84 11,82 11,83 1.598 36.219.654.100
16/7/2024 11,63 11,70 +0,52% 11,58 11,70 11,65 11,66 11,70 1.579 22.199.834.700
15/7/2024 11,66 11,64 0,00% 11,56 11,66 11,60 11,63 11,64 6.755 14.417.994.900
12/7/2024 11,51 11,64 +0,95% 11,51 11,66 11,60 11,59 11,65 9.055 19.560.697.700
11/7/2024 11,45 11,53 +1,14% 11,40 11,67 11,57 11,53 11,54 1.403 25.670.675.100
10/7/2024 11,32 11,40 +1,33% 11,24 11,46 11,35 11,39 11,41 5.349 32.979.722.600
9/7/2024 11,25 11,25 0,00% 11,18 11,30 11,25 11,25 11,27 9.256 28.919.736.000
8/7/2024 11,33 11,25 -0,62% 11,24 11,35 11,28 11,25 11,26 7.373 32.236.778.800
5/7/2024 11,45 11,32 -1,14% 11,23 11,48 11,30 11,32 11,34 2.867 44.095.383.300
4/7/2024 11,45 11,45 +0,62% 11,37 11,46 11,41 11,43 11,45 3.514 8.490.496.000
3/7/2024 11,54 11,38 -0,70% 11,36 11,57 11,44 11,37 11,39 5.155 37.548.028.200
2/7/2024 11,45 11,46 +0,09% 11,39 11,58 11,48 11,46 11,52 661 23.264.462.200
1/7/2024 11,42 11,45 +0,35% 11,33 11,50 11,42 11,43 11,46 3.051 22.292.836.500
28/6/2024 11,43 11,41 -0,44% 11,16 11,48 11,35 11,40 11,41 7.107 58.370.227.000
27/6/2024 11,46 11,46 +0,09% 11,38 11,54 11,43 11,45 11,46 4.736 24.587.574.300
26/6/2024 11,30 11,45 +0,62% 11,27 11,52 11,37 11,45 11,46 716 29.880.494.000
25/6/2024 11,25 11,38 +0,53% 11,21 11,41 11,35 11,37 11,39 9.030 49.497.092.800
24/6/2024 11,26 11,32 +0,35% 11,22 11,40 11,33 11,31 11,32 9.053 36.480.577.500
21/6/2024 11,21 11,28 0,00% 11,21 11,38 11,28 11,28 11,29 1.794 60.345.672.700
20/6/2024 11,25 11,28 +0,71% 11,20 11,40 11,29 11,28 11,29 9.294 33.312.410.400
19/6/2024 11,18 11,20 -0,44% 11,04 11,23 11,13 11,20 11,21 5.754 19.932.279.800
18/6/2024 11,19 11,25 +0,09% 11,16 11,37 11,29 11,21 11,25 7.210 42.128.845.300
17/6/2024 11,21 11,24 0,00% 11,19 11,33 11,26 11,23 11,24 4.269 20.362.978.800
14/6/2024 11,09 11,24 +1,35% 10,98 11,28 11,17 11,23 11,25 8.586 24.987.399.200
13/6/2024 11,17 11,09 -1,60% 11,07 11,21 11,13 11,09 11,10 9.424 43.728.176.600
12/6/2024 11,45 11,27 -1,14% 11,19 11,47 11,29 11,26 11,27 3.344 46.212.774.200
11/6/2024 11,57 11,40 -0,52% 11,39 11,57 11,44 11,40 11,41 8.000 22.962.355.300
10/6/2024 11,52 11,46 -0,87% 11,43 11,58 11,49 11,46 11,48 6.785 27.329.602.700
7/6/2024 11,71 11,56 -2,20% 11,53 11,76 11,59 11,55 11,54 772 37.208.128.600
6/6/2024 11,54 11,82 +2,16% 11,54 11,84 11,72 11,81 11,80 9.885 40.494.149.900
5/6/2024 11,69 11,57 -1,03% 11,52 11,80 11,61 11,57 11,58 3.969 41.408.836.700
4/6/2024 11,57 11,69 +1,21% 11,44 11,73 11,63 11,68 11,69 3.164 42.416.291.300
3/6/2024 11,57 11,55 -0,09% 11,46 11,70 11,55 11,52 11,55 5.770 28.847.283.900
31/5/2024 11,46 11,56 +0,35% 11,46 11,66 11,56 11,56 11,58 5.995 72.785.981.900
29/5/2024 11,53 11,52 -0,60% 11,34 11,61 11,47 11,51 11,55 1.806 39.401.796.100
28/5/2024 11,89 11,59 -1,86% 11,56 11,89 11,63 11,59 11,60 3.578 47.096.708.900
27/5/2024 11,93 11,81 -0,51% 11,79 11,95 11,83 11,80 11,82 2.268 19.570.086.700
24/5/2024 11,96 11,87 -0,75% 11,87 11,99 11,92 11,87 11,89 9.079 27.175.485.200
23/5/2024 11,92 11,96 -0,08% 11,92 12,07 11,97 11,94 11,96 2.399 34.027.191.200
22/5/2024 11,98 11,97 -0,42% 11,93 12,11 12,01 11,96 11,98 8.981 59.155.010.800
21/5/2024 12,10 12,02 -0,66% 12,02 12,25 12,10 12,02 12,03 1.724 46.444.771.400
20/5/2024 12,33 12,10 -2,26% 12,05 12,39 12,18 12,09 12,10 4.507 47.465.427.000
17/5/2024 12,40 12,38 0,00% 12,28 12,41 12,36 12,36 12,38 4.181 34.775.341.500
16/5/2024 12,45 12,38 +0,57% 12,24 12,51 12,36 12,37 12,38 4.537 40.151.800.900
15/5/2024 12,19 12,31 +1,23% 12,17 12,43 12,34 12,31 12,35 6.290 45.216.751.100
14/5/2024 12,08 12,16 +0,83% 12,08 12,25 12,16 12,16 12,17 2.745 39.750.096.200
13/5/2024 12,07 12,06 +0,17% 11,96 12,11 12,02 12,05 12,06 168 27.025.386.300
10/5/2024 12,05 12,04 -0,08% 11,95 12,09 12,02 12,04 12,05 1.888 34.914.751.500
9/5/2024 11,98 12,05 -0,99% 11,97 12,20 12,10 12,05 12,06 3.358 31.173.122.900
8/5/2024 12,39 12,17 -3,41% 11,91 12,44 12,09 12,16 12,18 5.179 61.321.228.000
7/5/2024 12,47 12,60 +1,20% 12,46 12,63 12,55 12,60 12,61 6.893 34.558.863.500
6/5/2024 12,39 12,45 +0,65% 12,29 12,51 12,44 12,44 12,45 2.551 23.283.230.400
3/5/2024 12,47 12,37 +0,32% 12,35 12,48 12,39 12,37 12,38 5.633 28.989.539.200
2/5/2024 12,25 12,33 +1,48% 12,25 12,51 12,40 12,33 12,38 7.343 34.456.142.900
30/4/2024 12,08 12,15 +0,41% 12,08 12,37 12,19 12,14 12,15 1.583 30.660.090.200
29/4/2024 12,00 12,10 +0,75% 11,96 12,13 12,06 12,09 12,11 7.843 31.991.949.000
26/4/2024 12,03 12,01 -0,08% 11,98 12,08 12,03 12,00 12,02 4.380 19.468.650.100
25/4/2024 12,06 12,02 -0,17% 11,88 12,10 11,98 11,99 12,02 3.019 28.376.020.200
24/4/2024 11,84 12,04 +1,52% 11,84 12,10 12,00 12,04 12,05 2.608 44.445.168.400
23/4/2024 11,90 11,86 -0,75% 11,83 12,00 11,88 11,85 11,87 2.685 22.085.982.400
22/4/2024 11,99 11,95 0,00% 11,95 12,10 12,01 11,95 11,97 946 28.179.978.100
19/4/2024 11,97 11,95 -0,08% 11,95 12,10 11,99 11,95 11,98 4.035 30.963.851.600
18/4/2024 11,92 11,96 +0,42% 11,84 12,02 11,94 11,96 11,97 2.706 34.233.554.400
17/4/2024 12,00 11,91 -0,25% 11,84 12,04 11,91 11,89 11,91 9.387 31.602.398.800
16/4/2024 12,00 11,94 -1,08% 11,94 12,11 12,01 11,94 11,95 1.128 37.630.829.300
15/4/2024 12,10 12,07 -0,41% 11,98 12,15 12,07 12,07 12,08 4.020 38.187.131.600
12/4/2024 12,16 12,12 -0,66% 12,05 12,21 12,12 12,12 12,13 7.217 19.721.219.500
11/4/2024 12,10 12,20 +0,83% 12,07 12,31 12,22 12,20 12,22 770 25.692.842.000
10/4/2024 12,27 12,10 -2,10% 12,10 12,38 12,17 12,10 12,11 5.811 28.046.645.700
9/4/2024 12,21 12,36 +1,56% 12,18 12,42 12,33 12,35 12,38 2.952 29.362.941.400
8/4/2024 12,22 12,17 -0,49% 12,12 12,27 12,18 12,17 12,18 7.118 23.053.911.800
5/4/2024 12,52 12,23 -1,92% 12,04 12,55 12,20 12,23 12,25 5.308 86.828.241.100
4/4/2024 12,47 12,47 +0,16% 12,46 12,70 12,59 12,47 12,51 9.300 40.162.343.800
3/4/2024 12,25 12,45 +1,47% 12,13 12,51 12,34 12,44 12,45 7.304 44.627.850.200
2/4/2024 12,34 12,27 -0,49% 12,27 12,42 12,32 12,27 12,28 7.381 23.562.752.600
1/4/2024 12,50 12,33 -1,28% 12,27 12,54 12,33 12,31 12,33 7.166 25.937.734.700
28/3/2024 12,38 12,49 +0,32% 12,36 12,55 12,49 12,48 12,50 5.501 55.469.325.300
27/3/2024 12,36 12,45 +0,32% 12,30 12,45 12,37 12,44 12,45 6.331 32.423.809.100
26/3/2024 12,20 12,41 +1,47% 12,17 12,49 12,38 12,39 12,41 6.803 40.039.445.800
25/3/2024 12,40 12,23 -1,45% 12,23 12,50 12,32 12,23 12,25 1.732 26.620.934.400
22/3/2024 12,56 12,41 -1,59% 12,37 12,57 12,43 12,40 12,41 3.411 22.566.328.500
21/3/2024 12,52 12,61 +0,56% 12,44 12,61 12,54 12,60 12,61 2.030 36.654.856.100
20/3/2024 12,53 12,54 0,00% 12,37 12,59 12,47 12,53 12,55 3.423 60.383.440.100
19/3/2024 12,63 12,54 -0,71% 12,47 12,69 12,53 12,54 12,59 7.510 33.172.555.900
18/3/2024 12,65 12,63 0,00% 12,54 12,68 12,60 12,61 12,63 5.401 30.480.003.500
15/3/2024 12,86 12,63 -1,33% 12,61 12,86 12,66 12,62 12,65 5.108 45.811.793.800
14/3/2024 12,74 12,80 +0,39% 12,67 12,81 12,74 12,79 12,81 3.139 35.249.997.500
13/3/2024 12,82 12,75 -0,70% 12,70 12,91 12,79 12,74 12,76 4.284 31.816.901.300
12/3/2024 12,83 12,84 +0,31% 12,76 12,90 12,82 12,83 12,84 3.767 32.532.278.600
11/3/2024 12,77 12,80 -0,31% 12,68 12,90 12,76 12,78 12,80 8.587 25.976.818.200
8/3/2024 12,55 12,84 +1,50% 12,55 12,92 12,79 0,00 0,00 594 69.490.441.100
7/3/2024 12,63 12,65 -0,32% 12,52 12,73 12,62 12,65 12,68 7.225 16.349.389.300
6/3/2024 12,80 12,69 -0,47% 12,57 12,98 12,67 12,68 12,69 8.044 57.167.419.400
5/3/2024 12,53 12,75 +2,16% 12,45 12,83 12,74 12,74 12,75 6.928 42.518.850.400
4/3/2024 12,45 12,48 +0,32% 12,41 12,57 12,47 12,48 12,49 1.198 20.665.608.700
1/3/2024 12,46 12,44 -1,11% 12,30 12,67 12,43 12,43 12,44 6.876 63.612.180.200
29/2/2024 12,92 12,58 -6,47% 12,40 12,99 12,61 12,57 12,59 6.982 111.228.478.400
28/2/2024 13,27 13,45 +1,05% 13,26 13,59 13,47 13,45 13,47 8.106 46.481.059.800
27/2/2024 13,11 13,31 +2,07% 13,07 13,33 13,26 13,30 13,31 4.727 42.007.990.100
26/2/2024 12,83 13,04 +1,16% 12,83 13,10 13,02 13,03 13,06 3.264 16.851.038.200
23/2/2024 13,00 12,89 -0,54% 12,82 13,01 12,90 0,00 0,00 8.721 24.447.063.100
22/2/2024 12,93 12,96 +0,47% 12,86 13,01 12,94 12,96 12,97 3.034 20.861.346.500
21/2/2024 12,84 12,90 +0,39% 12,75 12,92 12,83 12,89 12,91 655 17.862.519.700
20/2/2024 12,81 12,85 +0,31% 12,78 13,09 12,94 12,85 12,87 9.399 34.791.100.100
19/2/2024 12,77 12,81 +0,39% 12,65 12,81 12,72 12,80 12,81 999 11.748.886.300
16/2/2024 12,90 12,76 -0,70% 12,75 12,90 12,80 12,76 12,80 1.057 26.862.176.100
15/2/2024 12,93 12,85 -0,54% 12,84 13,02 12,92 12,84 12,87 794 35.946.768.000
14/2/2024 12,88 12,92 -0,23% 12,82 12,94 12,88 12,89 12,92 6.418 20.904.864.700
9/2/2024 12,92 12,95 0,00% 12,81 12,98 12,90 0,00 0,00 3.639 19.931.735.300
8/2/2024 12,96 12,95 -0,38% 12,90 13,04 12,96 12,95 12,96 3.142 30.203.978.600
7/2/2024 13,25 13,00 -1,74% 12,93 13,31 13,05 13,00 13,01 730 49.273.309.000
6/2/2024 13,07 13,23 +1,07% 13,07 13,30 13,21 13,22 13,23 9.176 39.255.605.700
5/2/2024 13,08 13,09 +0,15% 13,04 13,19 13,11 13,09 13,10 3.989 21.775.752.000
2/2/2024 13,08 13,07 0,00% 12,96 13,20 13,06 13,07 13,08 3.543 29.960.677.800
1/2/2024 13,07 13,07 -0,08% 12,90 13,11 12,99 13,06 13,07 3.258 35.179.148.100
31/1/2024 13,08 13,08 +0,31% 13,03 13,22 13,13 13,07 13,08 3.722 33.179.462.700
30/1/2024 13,22 13,04 -1,58% 13,03 13,25 13,08 13,03 13,05 2.323 29.462.902.200
29/1/2024 13,16 13,25 +0,38% 13,12 13,29 13,23 13,25 13,26 2.318 13.449.221.600
26/1/2024 13,26 13,20 0,00% 13,15 13,29 13,23 13,19 13,22 2.278 8.692.351.900
25/1/2024 13,22 13,20 0,00% 13,14 13,28 13,20 13,20 13,21 5.083 16.954.001.900
24/1/2024 13,44 13,20 -1,27% 13,19 13,44 13,28 13,20 13,22 1.819 21.193.613.000
23/1/2024 13,39 13,37 +0,07% 13,23 13,43 13,34 13,36 13,37 4.963 22.482.902.600
22/1/2024 13,38 13,36 +0,07% 13,23 13,45 13,32 13,35 13,37 6.670 21.649.686.600
19/1/2024 13,41 13,35 +0,07% 13,26 13,42 13,33 13,34 13,36 9.566 37.351.991.100
18/1/2024 13,42 13,34 -0,67% 13,25 13,42 13,33 13,34 13,35 9.867 24.570.067.300
17/1/2024 13,33 13,43 +0,60% 13,33 13,51 13,45 13,43 13,44 4.879 16.806.822.700
16/1/2024 13,44 13,35 -1,77% 13,34 13,52 13,42 13,34 13,36 2.276 32.531.350.100
15/1/2024 13,48 13,59 0,00% 13,46 13,60 13,55 13,58 13,59 7.139 6.442.500.300
12/1/2024 13,52 13,59 +0,22% 13,44 13,72 13,54 13,58 13,59 3.056 27.499.369.400
11/1/2024 13,71 13,56 -1,45% 13,51 13,77 13,58 13,55 13,56 3.996 30.226.117.100
10/1/2024 13,62 13,76 +1,03% 13,60 13,83 13,76 13,76 13,77 4.570 25.202.757.700
9/1/2024 13,69 13,62 -0,66% 13,55 13,69 13,60 13,61 13,62 8.705 21.368.236.000
8/1/2024 13,61 13,71 +0,81% 13,58 13,75 13,70 13,70 13,71 7.180 15.093.238.100
5/1/2024 13,62 13,60 -0,37% 13,53 13,69 13,61 13,60 13,61 2.855 24.899.756.600
4/1/2024 13,60 13,65 +0,37% 13,52 13,68 13,63 13,64 13,66 6.585 27.273.005.700
3/1/2024 13,67 13,60 -0,80% 13,57 13,75 13,62 13,60 13,62 9.306 24.001.810.300
2/1/2024 13,72 13,71 -0,15% 13,59 13,73 13,67 13,70 13,71 6.587 15.983.911.100
28/12/2023 13,80 13,73 -0,79% 13,73 13,85 13,76 13,73 13,77 2.769 22.713.153.400
27/12/2023 13,78 13,84 +0,51% 13,72 13,84 13,78 13,80 13,84 4.946 14.209.723.900
26/12/2023 13,72 13,77 +0,44% 13,69 13,81 13,76 13,77 13,79 454 9.474.755.000
22/12/2023 13,69 13,71 +0,07% 13,66 13,83 13,75 13,71 13,72 3.886 27.317.751.400
21/12/2023 13,82 13,70 -0,29% 13,59 13,82 13,66 13,69 13,70 5.131 39.596.584.900
20/12/2023 13,94 13,74 -6,53% 13,67 13,95 13,78 13,74 13,75 9.347 33.510.099.900
19/12/2023 14,59 14,70 +1,03% 14,55 14,78 14,69 14,69 14,70 8.893 48.031.052.600
18/12/2023 14,50 14,55 +0,55% 14,43 14,64 14,56 14,55 14,57 494 35.478.375.700
15/12/2023 14,50 14,47 -0,21% 14,39 14,57 14,46 14,45 14,47 400 48.768.038.900
14/12/2023 14,85 14,50 -1,36% 14,30 14,87 14,46 14,50 14,51 5.980 87.944.011.900
13/12/2023 14,27 14,70 +3,30% 14,14 14,80 14,53 14,69 14,70 273 78.450.266.800
12/12/2023 14,28 14,23 -0,63% 14,18 14,34 14,25 14,23 14,24 5.712 15.026.680.500
11/12/2023 14,24 14,32 +0,07% 14,22 14,39 14,30 14,32 14,33 6.508 15.851.360.000
8/12/2023 14,28 14,31 +1,63% 14,17 14,49 14,31 14,29 14,31 2.230 23.892.970.500
7/12/2023 14,02 14,08 +0,64% 14,02 14,28 14,12 14,06 14,09 2.484 16.816.900.100
6/12/2023 14,27 13,99 -1,76% 13,91 14,32 14,01 13,99 14,00 8.089 29.310.897.700
5/12/2023 14,08 14,24 +1,28% 14,07 14,37 14,25 14,23 14,24 2.929 52.394.197.800
4/12/2023 14,03 14,06 -0,14% 13,99 14,09 14,05 14,05 14,07 4.782 13.856.789.200
1/12/2023 13,69 14,08 +2,85% 13,60 14,08 13,93 14,07 14,08 364 41.871.385.500
30/11/2023 13,30 13,69 +2,93% 13,25 13,74 13,62 13,65 13,69 2.626 57.231.499.800
29/11/2023 13,63 13,30 -2,56% 13,30 13,69 13,44 13,30 13,32 6.268 26.027.346.400
28/11/2023 13,52 13,65 +0,52% 13,52 13,71 13,64 13,65 13,66 212 20.356.078.700
27/11/2023 13,44 13,58 +1,42% 13,37 13,63 13,52 13,55 13,58 5.345 31.069.360.400
24/11/2023 13,50 13,39 -1,18% 13,28 13,54 13,41 13,39 13,40 7.786 24.318.017.600
23/11/2023 13,61 13,55 -0,15% 13,27 13,76 13,57 13,51 13,55 7.125 43.771.173.800
22/11/2023 13,49 13,57 +0,97% 13,43 13,60 13,54 13,55 13,57 6.361 40.155.298.400
21/11/2023 13,60 13,44 -1,18% 13,36 13,62 13,46 13,43 13,44 8.824 23.147.524.100
20/11/2023 13,61 13,60 0,00% 13,47 13,71 13,57 13,59 13,61 74 20.597.474.400
17/11/2023 13,71 13,60 -0,51% 13,52 13,74 13,56 13,59 13,60 8.451 49.914.641.000
16/11/2023 13,70 13,67 -0,22% 13,55 13,80 13,66 13,66 13,67 9.034 62.566.018.600
14/11/2023 13,50 13,70 +2,01% 13,45 13,75 13,66 13,69 13,71 6.795 33.450.210.800
13/11/2023 13,37 13,43 +0,60% 13,29 13,55 13,44 13,43 13,46 9.043 22.256.125.500
10/11/2023 13,45 13,35 -0,45% 13,35 13,49 13,39 13,35 13,36 8.994 20.285.980.200
9/11/2023 13,57 13,41 -0,96% 13,37 13,57 13,44 13,40 13,42 1.802 25.353.102.700
8/11/2023 13,59 13,54 -0,22% 13,52 13,68 13,57 13,53 13,54 3.150 40.224.620.000
7/11/2023 13,50 13,57 +0,44% 13,46 13,59 13,54 13,56 13,57 9.853 27.855.693.200
6/11/2023 13,34 13,51 +1,66% 13,29 13,57 13,47 13,49 13,51 8.289 27.697.514.900
3/11/2023 13,10 13,29 +2,31% 13,05 13,37 13,27 13,29 13,30 6.569 36.331.474.600
1/11/2023 12,90 12,99 +1,01% 12,76 13,00 12,92 12,97 12,99 3.589 52.368.699.800
31/10/2023 12,95 12,86 +4,05% 12,61 12,95 12,80 12,85 12,86 5.849 82.247.522.400
30/10/2023 12,40 12,36 +0,57% 12,30 12,49 12,39 12,35 12,37 4.249 32.313.577.400
27/10/2023 12,58 12,29 -2,69% 12,28 12,63 12,35 12,28 12,29 8.990 34.274.084.900
26/10/2023 12,48 12,63 +1,53% 12,41 12,78 12,66 12,62 12,63 1.650 31.666.310.000
25/10/2023 12,51 12,44 -0,64% 12,40 12,54 12,46 12,44 12,46 1.825 18.663.332.800
24/10/2023 12,58 12,52 +0,32% 12,33 12,59 12,44 12,51 12,52 7.034 40.754.567.400
23/10/2023 12,46 12,48 -0,08% 12,38 12,57 12,50 12,48 12,49 3.160 14.933.234.400
20/10/2023 12,45 12,49 -0,24% 12,40 12,63 12,52 12,48 12,50 1.381 18.457.649.400
19/10/2023 12,56 12,52 -0,08% 12,51 12,69 12,59 12,52 12,54 5.867 19.617.889.500
18/10/2023 12,74 12,53 -2,11% 12,49 12,78 12,59 12,52 12,54 7.480 52.756.829.400
17/10/2023 12,90 12,80 -1,61% 12,78 12,99 12,86 12,79 12,81 5.835 27.695.569.300
16/10/2023 13,01 13,01 +0,23% 12,95 13,08 13,00 13,00 13,02 630 16.155.909.700
13/10/2023 13,28 12,98 -2,33% 12,92 13,28 13,01 12,98 13,00 1.192 32.249.420.700
11/10/2023 13,25 13,29 +0,30% 13,19 13,33 13,25 13,28 13,29 258 18.618.632.900
10/10/2023 13,17 13,25 +0,61% 13,12 13,36 13,24 13,24 13,25 8.757 24.388.770.300
9/10/2023 13,15 13,17 -0,15% 13,05 13,19 13,13 13,17 13,18 1.081 20.309.188.100
6/10/2023 12,80 13,19 +2,33% 12,74 13,28 13,05 13,18 13,19 6.809 52.484.780.000
5/10/2023 13,18 12,89 -2,42% 12,86 13,23 12,99 12,89 12,90 2.278 40.936.204.800
4/10/2023 13,05 13,21 +1,23% 13,04 13,27 13,18 13,21 13,22 6.716 20.790.476.300
3/10/2023 13,06 13,05 -0,31% 12,94 13,29 13,12 13,05 13,06 3.747 41.362.611.100
2/10/2023 13,11 13,09 -0,15% 12,98 13,15 13,06 13,08 13,11 6.401 23.465.132.000
29/9/2023 13,08 13,11 +1,00% 13,05 13,17 13,10 13,11 13,12 1.624 29.989.362.800
28/9/2023 13,00 12,98 +0,08% 12,93 13,13 13,04 12,98 13,00 5.527 57.348.102.400
27/9/2023 13,08 12,97 -0,54% 12,86 13,10 12,95 12,96 12,97 8.039 41.520.877.400
26/9/2023 13,19 13,04 -1,36% 13,00 13,23 13,08 13,04 13,05 8.023 38.061.407.400
25/9/2023 13,15 13,22 +0,76% 13,11 13,33 13,23 13,21 13,22 1.755 26.764.358.500
22/9/2023 13,25 13,12 -0,91% 13,10 13,28 13,16 13,11 13,12 42 21.498.293.000
21/9/2023 13,32 13,24 -1,71% 13,20 13,40 13,27 13,23 13,25 8.633 39.660.203.200
20/9/2023 13,47 13,47 +0,30% 13,45 13,56 13,50 13,46 13,50 8.499 21.241.347.000
19/9/2023 13,31 13,43 +0,30% 13,30 13,55 13,48 13,43 13,44 5.395 35.046.909.600
18/9/2023 13,39 13,39 -0,22% 13,31 13,48 13,41 13,38 13,40 2.827 26.836.231.800
15/9/2023 13,55 13,42 -0,81% 13,40 13,61 13,47 13,42 13,43 2.186 52.767.028.000
14/9/2023 13,68 13,53 -0,81% 13,50 13,72 13,56 13,52 13,53 8.332 29.825.387.900
13/9/2023 13,71 13,64 -0,51% 13,63 13,82 13,70 13,64 13,65 2.065 44.033.540.900
12/9/2023 13,85 13,71 -1,15% 13,66 13,90 13,72 13,70 13,72 8.359 24.747.083.100
11/9/2023 13,79 13,87 +1,24% 13,71 13,92 13,83 13,86 13,87 1.680 20.575.325.800

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.