O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos

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
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
8/9/2023 13,95 13,70 -2,00% 13,70 13,96 13,78 13,69 13,70 5.837 31.871.321.000
6/9/2023 13,99 13,98 -0,21% 13,96 14,16 14,02 13,98 14,01 6.356 37.646.434.700
5/9/2023 13,90 14,01 +1,08% 13,82 14,21 14,05 14,00 14,01 4.146 52.072.317.100
4/9/2023 13,91 13,86 -0,07% 13,76 13,98 13,86 13,86 13,87 6.874 33.073.560.700
1/9/2023 13,85 13,87 +0,22% 13,69 14,00 13,86 13,87 13,88 8.624 28.174.816.500
31/8/2023 14,14 13,84 -2,40% 13,71 14,16 13,90 13,83 13,85 277 62.558.033.900
30/8/2023 14,23 14,18 -0,56% 14,17 14,34 14,25 14,18 14,19 8.749 35.695.424.200
29/8/2023 14,27 14,26 +0,35% 14,17 14,34 14,25 14,23 14,26 7.503 20.796.090.600
28/8/2023 14,02 14,21 +1,57% 13,86 14,31 14,12 14,21 14,22 2.826 50.226.244.400
25/8/2023 14,25 13,99 -1,41% 13,67 14,25 13,91 13,98 14,00 489 76.625.596.100
24/8/2023 14,45 14,19 -1,80% 14,16 14,49 14,28 14,19 14,20 5.263 38.498.775.700
23/8/2023 14,34 14,45 +0,21% 14,34 14,59 14,43 14,42 14,46 2.654 40.220.048.700
22/8/2023 14,27 14,42 +0,77% 14,24 14,51 14,41 14,41 14,43 9.615 39.134.193.900
21/8/2023 14,40 14,31 -0,35% 14,26 14,43 14,34 14,30 14,31 2.372 26.875.826.100
18/8/2023 14,22 14,36 +0,98% 14,17 14,38 14,33 14,35 14,37 537 29.070.201.700
17/8/2023 14,23 14,22 +0,28% 14,08 14,36 14,22 14,21 14,22 507 56.192.069.800
16/8/2023 14,20 14,18 -0,14% 14,14 14,35 14,26 14,18 14,19 9.674 55.919.459.200
15/8/2023 14,37 14,20 -0,91% 14,18 14,42 14,25 14,19 14,21 7.558 20.750.191.800
14/8/2023 14,36 14,33 -0,21% 14,21 14,45 14,34 14,32 14,33 2.300 24.548.708.600
11/8/2023 14,44 14,36 -0,07% 14,28 14,47 14,38 14,36 14,38 9.634 21.961.793.800
10/8/2023 14,48 14,37 -0,07% 14,32 14,62 14,44 14,37 14,38 9.527 13.811.134.300
9/8/2023 14,46 14,38 -0,83% 14,29 14,50 14,38 14,37 14,38 3.242 28.172.419.500
8/8/2023 14,48 14,50 -1,23% 14,46 14,68 14,55 14,49 14,52 8.930 22.373.429.000
7/8/2023 14,75 14,68 -0,20% 14,54 14,75 14,62 14,67 14,68 6.256 22.521.365.100
4/8/2023 14,66 14,71 +0,55% 14,54 14,90 14,76 14,71 14,73 3.297 33.444.601.100
3/8/2023 15,08 14,63 -2,79% 14,55 15,45 14,88 14,62 14,63 8.141 94.115.002.700
2/8/2023 14,95 15,05 +0,53% 14,86 15,19 15,07 15,04 15,05 8.916 34.465.084.000
1/8/2023 14,81 14,97 +0,74% 14,66 15,03 14,92 14,97 14,98 9.811 28.324.758.800
31/7/2023 14,97 14,86 -0,67% 14,77 15,10 14,89 14,85 14,86 7.900 25.179.873.900
28/7/2023 14,75 14,96 +1,77% 14,66 15,00 14,93 14,95 14,96 8.691 23.042.875.100
27/7/2023 14,95 14,70 -1,87% 14,68 15,04 14,78 14,70 14,71 6.391 35.679.798.200
26/7/2023 14,97 14,98 -0,33% 14,87 15,05 14,96 14,98 14,99 243 32.940.476.200
25/7/2023 15,24 15,03 -0,60% 14,79 15,27 14,95 15,02 15,03 5.738 37.826.566.700
24/7/2023 15,22 15,12 -1,18% 15,01 15,37 15,15 15,12 15,13 1.116 43.161.166.800
21/7/2023 14,88 15,30 +2,55% 14,88 15,47 15,28 15,29 15,31 1.028 67.417.038.300
20/7/2023 14,75 14,92 +1,98% 14,49 14,99 14,80 14,91 14,93 258 62.377.826.300
19/7/2023 14,71 14,63 -0,27% 14,47 14,75 14,59 14,60 14,63 2.877 50.819.804.700
18/7/2023 14,78 14,67 -1,01% 14,62 14,93 14,77 14,67 14,72 7.264 72.516.285.700
17/7/2023 14,72 14,82 +0,54% 14,63 14,83 14,73 14,81 14,82 1.952 31.005.086.300
14/7/2023 14,71 14,74 -0,14% 14,56 14,80 14,71 14,72 14,75 952 19.359.879.000
13/7/2023 14,66 14,76 +0,48% 14,63 14,89 14,80 14,74 14,77 3.984 20.142.001.000
12/7/2023 14,61 14,69 +0,41% 14,58 14,81 14,71 14,68 14,69 3.642 26.282.850.600
11/7/2023 14,94 14,63 -2,53% 14,58 14,96 14,66 14,63 14,64 4.447 39.035.971.800
10/7/2023 15,45 15,01 +1,08% 14,93 15,78 15,22 15,01 15,02 7.305 45.721.014.500
7/7/2023 14,83 14,85 +0,13% 14,81 15,08 14,90 14,85 14,86 4.967 26.946.312.500
6/7/2023 15,15 14,83 -2,50% 14,80 15,26 14,94 14,83 14,84 96 43.017.456.200
5/7/2023 15,14 15,21 +0,46% 15,10 15,31 15,21 15,20 15,22 7.666 25.324.849.200
4/7/2023 15,40 15,14 -1,75% 15,10 15,40 15,21 15,14 15,15 3.214 18.778.864.400
3/7/2023 15,50 15,41 0,00% 15,32 15,50 15,39 15,38 15,42 6.387 14.335.258.700
30/6/2023 15,35 15,41 +1,25% 15,25 15,47 15,39 15,40 15,41 9.636 28.128.475.800
29/6/2023 15,27 15,22 0,00% 15,19 15,35 15,24 15,22 15,23 9.433 22.617.651.600
28/6/2023 15,42 15,22 -1,04% 15,16 15,43 15,24 15,22 15,23 409 32.975.133.800
27/6/2023 15,39 15,38 +0,26% 15,19 15,46 15,32 15,36 15,39 4.675 21.428.177.400
26/6/2023 15,49 15,34 -0,97% 15,19 15,50 15,30 15,33 15,34 6.676 27.119.791.900
23/6/2023 15,55 15,49 -0,39% 15,44 15,59 15,50 15,47 15,49 5.653 24.451.192.600
22/6/2023 15,19 15,55 +1,77% 15,19 15,60 15,43 15,54 15,55 4.949 38.267.111.300
21/6/2023 15,13 15,28 +0,92% 15,08 15,31 15,22 15,27 15,28 4.456 23.370.254.400
20/6/2023 15,06 15,14 +0,20% 15,01 15,15 15,09 15,10 15,14 7.416 26.881.441.300
19/6/2023 15,07 15,11 +0,27% 15,03 15,18 15,11 15,10 15,12 3.938 12.877.148.700
16/6/2023 15,14 15,07 -0,79% 15,05 15,28 15,11 15,07 15,08 2.868 63.488.460.300
15/6/2023 15,23 15,19 -0,91% 14,99 15,35 15,17 15,18 15,20 1.664 29.608.148.500
14/6/2023 15,26 15,33 +0,39% 15,08 15,43 15,25 15,27 15,33 5.838 58.865.374.600
13/6/2023 15,21 15,27 +0,73% 15,05 15,30 15,23 15,26 15,27 6.157 26.220.835.000
12/6/2023 15,14 15,16 +0,13% 14,93 15,23 15,14 15,15 15,17 3.190 34.903.361.700
9/6/2023 14,92 15,14 +1,95% 14,89 15,17 15,03 15,12 15,14 4.441 41.078.236.400
7/6/2023 14,89 14,85 +0,20% 14,65 15,03 14,83 14,85 14,86 411 44.021.952.300
6/6/2023 14,46 14,82 +2,85% 14,41 14,85 14,68 14,82 14,83 4.149 56.858.989.400
5/6/2023 14,42 14,41 -0,35% 14,34 14,52 14,40 14,40 14,42 9.851 19.867.451.100
2/6/2023 14,40 14,46 +1,54% 14,25 14,62 14,44 14,45 14,47 4.931 38.470.324.200
1/6/2023 14,35 14,24 -1,18% 14,21 14,42 14,29 14,24 14,25 5.793 30.133.681.100
31/5/2023 14,44 14,41 -0,48% 14,24 14,45 14,37 14,40 14,41 6.313 59.148.849.800
30/5/2023 14,83 14,48 -1,90% 14,42 14,89 14,53 14,48 14,49 3.793 35.165.512.100
29/5/2023 14,67 14,76 0,00% 14,60 14,85 14,75 14,75 14,77 4.471 7.728.633.400
26/5/2023 14,81 14,76 +0,14% 14,64 14,90 14,75 14,75 14,76 1.277 14.723.616.600
25/5/2023 14,85 14,74 +0,55% 14,65 14,93 14,77 14,74 14,76 9.647 29.638.276.400
24/5/2023 14,49 14,66 +0,48% 14,49 14,80 14,67 14,65 14,66 5.283 20.375.519.600
23/5/2023 14,58 14,59 -0,21% 14,46 14,67 14,57 14,57 14,59 1.985 18.314.264.200
22/5/2023 14,75 14,62 +0,27% 14,56 14,84 14,63 14,61 14,63 3.100 28.980.717.400
19/5/2023 14,60 14,58 +0,21% 14,40 14,77 14,56 14,56 14,59 759 37.909.572.800
18/5/2023 14,54 14,55 -0,07% 14,37 14,59 14,48 14,54 14,56 9.569 41.397.027.800
17/5/2023 14,65 14,56 -0,27% 14,47 14,66 14,54 14,55 14,56 3.364 30.678.646.300
16/5/2023 14,67 14,60 -0,14% 14,60 14,84 14,67 14,59 14,60 6.617 18.514.991.100
15/5/2023 14,48 14,62 +1,18% 14,47 14,66 14,58 14,61 14,63 8.621 17.870.004.000
12/5/2023 14,41 14,45 -0,34% 14,27 14,50 14,39 14,45 14,46 5.929 25.778.722.900
11/5/2023 14,41 14,50 +0,69% 14,41 14,66 14,52 14,49 14,51 8.380 34.892.024.500
10/5/2023 14,44 14,40 -0,69% 14,28 14,49 14,36 14,39 14,41 9.763 46.164.998.900
9/5/2023 14,49 14,50 -0,07% 14,44 14,57 14,49 14,49 14,50 7.080 20.443.316.600
8/5/2023 14,57 14,51 +0,14% 14,43 14,64 14,50 14,50 14,51 901 26.926.972.700
5/5/2023 14,67 14,49 -0,96% 14,30 14,71 14,45 14,49 14,50 8.582 37.371.050.100
4/5/2023 15,20 14,63 +0,34% 14,47 15,31 14,78 14,62 14,64 4.562 80.014.167.200
3/5/2023 14,25 14,58 +2,24% 14,13 14,68 14,55 14,56 14,58 6.166 50.767.310.800
2/5/2023 14,06 14,26 +0,71% 13,96 14,32 14,19 14,26 14,27 293 37.850.961.200
28/4/2023 14,10 14,16 0,00% 13,98 14,22 14,13 14,15 14,16 9.430 31.018.322.200
27/4/2023 14,18 14,16 -0,35% 14,01 14,25 14,11 14,15 14,16 3.777 22.796.869.100
26/4/2023 14,20 14,21 -0,56% 14,15 14,38 14,24 14,21 14,23 2.099 28.394.145.400
25/4/2023 14,28 14,29 -0,35% 14,06 14,38 14,24 14,29 14,30 4.022 41.825.618.800
24/4/2023 14,66 14,34 -1,78% 14,27 14,74 14,43 14,34 14,35 1.194 57.694.257.500
20/4/2023 14,61 14,60 +0,14% 14,56 14,80 14,65 14,60 14,61 7.170 37.494.272.100
19/4/2023 14,53 14,58 -0,34% 14,43 14,68 14,59 14,58 14,59 3.463 33.169.820.500
18/4/2023 14,76 14,63 -0,81% 14,54 14,82 14,65 14,62 14,63 9.657 25.859.450.600
17/4/2023 14,73 14,75 +0,68% 14,57 14,77 14,70 14,74 14,75 8.059 19.085.317.000
14/4/2023 14,50 14,65 +0,41% 14,44 14,73 14,62 14,64 14,65 214 21.223.941.000
13/4/2023 14,73 14,59 -1,15% 14,43 14,84 14,57 14,59 14,60 7.863 37.883.004.800
12/4/2023 14,82 14,76 -0,14% 14,64 14,93 14,81 14,75 14,76 3.144 56.308.777.900
11/4/2023 14,49 14,78 +2,21% 14,39 14,87 14,74 14,76 14,78 7.500 64.376.835.100
10/4/2023 14,50 14,46 +0,21% 14,34 14,78 14,45 14,44 14,46 7.356 45.218.434.100
6/4/2023 14,24 14,43 +0,21% 14,24 14,61 14,43 14,43 14,44 8.404 56.343.100.200
5/4/2023 14,51 14,40 -0,21% 14,21 14,63 14,38 14,39 14,40 9.474 29.296.406.700
4/4/2023 14,41 14,43 +0,70% 14,23 14,62 14,43 14,42 14,43 5.631 37.427.982.500
3/4/2023 14,23 14,33 0,00% 14,04 14,35 14,23 14,32 14,33 5.200 34.358.274.200
31/3/2023 14,87 14,33 -3,31% 14,19 14,92 14,38 14,33 14,34 7.916 98.152.395.200
30/3/2023 15,00 14,82 +0,07% 14,75 15,05 14,84 14,81 14,82 6.186 35.997.789.000
29/3/2023 14,66 14,81 +1,51% 14,49 14,92 14,76 14,80 14,81 9.857 60.140.407.400
28/3/2023 13,95 14,59 +4,74% 13,90 15,03 14,58 14,58 14,59 5.865 177.545.496.900
27/3/2023 14,00 13,93 +0,29% 13,88 14,11 13,97 13,92 13,93 6.593 21.952.771.000
24/3/2023 13,84 13,89 +0,80% 13,75 14,02 13,90 13,89 13,90 7.310 37.762.643.400
23/3/2023 14,01 13,78 -1,22% 13,67 14,15 13,84 13,77 13,78 2.763 36.270.581.800
22/3/2023 13,91 13,95 0,00% 13,89 14,09 13,99 13,95 13,97 5.566 22.537.738.400
21/3/2023 14,14 13,95 -1,20% 13,90 14,18 13,99 13,95 13,96 1.206 23.090.416.600
20/3/2023 14,20 14,12 -0,70% 14,05 14,27 14,12 14,11 14,12 7.552 47.656.010.500
17/3/2023 14,20 14,22 -0,28% 14,09 14,40 14,24 14,22 14,26 5.973 74.123.024.800
16/3/2023 14,00 14,26 +1,71% 14,00 14,41 14,26 14,26 14,27 49 41.420.498.500
15/3/2023 13,80 14,02 +0,50% 13,75 14,10 14,00 14,00 14,02 2.269 50.930.740.600
14/3/2023 13,61 13,95 +2,50% 13,59 14,08 13,96 13,95 13,96 3.517 72.765.068.500
13/3/2023 13,50 13,61 +0,74% 13,47 13,73 13,61 13,60 13,61 6.039 20.645.764.800
10/3/2023 13,52 13,51 -0,66% 13,46 13,70 13,56 13,51 13,52 405 34.036.499.000
9/3/2023 13,56 13,60 -0,15% 13,56 13,78 13,66 13,59 13,60 423 27.310.162.900
8/3/2023 13,40 13,62 +1,41% 13,35 13,64 13,55 13,62 13,63 620 33.707.578.600
7/3/2023 13,47 13,43 -0,52% 13,30 13,62 13,39 13,42 13,43 7.398 31.886.086.800
6/3/2023 13,18 13,50 +2,97% 13,13 13,58 13,46 13,49 13,50 8.512 39.179.337.000
3/3/2023 13,12 13,11 -0,15% 12,99 13,22 13,09 13,11 13,12 4.400 29.561.067.200
2/3/2023 13,47 13,13 -2,52% 13,07 13,54 13,18 13,13 13,14 4.082 63.013.487.900
1/3/2023 13,42 13,47 +0,60% 13,26 13,63 13,42 13,47 13,48 9.457 38.365.832.500
28/2/2023 13,43 13,39 -0,07% 13,34 13,59 13,44 13,38 13,39 7.727 52.903.827.200
27/2/2023 13,38 13,40 +0,60% 13,26 13,46 13,38 13,39 13,40 5.245 40.502.815.200
24/2/2023 13,22 13,32 +0,53% 13,08 13,40 13,24 13,32 13,33 6.786 35.489.567.700
23/2/2023 13,21 13,25 +0,30% 13,12 13,40 13,25 13,25 13,26 736 33.017.235.800
22/2/2023 13,05 13,21 +0,08% 13,05 13,31 13,19 13,20 13,21 3.847 38.498.737.500
17/2/2023 13,04 13,20 +0,92% 13,01 13,25 13,19 13,20 13,21 5.844 17.685.028.300
16/2/2023 13,25 13,08 -1,13% 12,96 13,30 13,05 13,08 13,09 582 45.075.155.500
15/2/2023 12,99 13,23 +1,77% 12,93 13,37 13,21 13,23 13,24 6.403 46.541.720.300
14/2/2023 13,15 13,00 -0,99% 12,99 13,36 13,11 13,00 13,03 7.885 38.951.824.700
13/2/2023 12,86 13,13 +2,10% 12,85 13,17 13,08 13,12 13,13 6.500 21.876.448.300
10/2/2023 12,98 12,86 -1,23% 12,60 12,99 12,80 12,85 12,86 1.746 62.914.794.600
9/2/2023 13,15 13,02 -1,29% 12,95 13,23 13,02 13,02 13,03 489 22.414.327.400
8/2/2023 13,04 13,19 +1,77% 12,93 13,24 13,13 13,18 13,19 7.042 31.962.085.600
7/2/2023 13,02 12,96 -0,46% 12,89 13,08 12,97 12,96 12,97 3.746 28.987.045.900
6/2/2023 13,04 13,02 +0,31% 12,95 13,20 13,05 13,01 13,02 8.761 33.473.973.900
3/2/2023 13,07 12,98 -0,99% 12,91 13,22 13,02 12,98 12,99 5.167 52.836.335.200
2/2/2023 13,06 13,11 -0,53% 13,00 13,53 13,20 13,10 13,11 2.760 65.668.142.500
1/2/2023 13,64 13,18 -3,51% 12,85 13,73 13,14 13,18 13,19 8.084 179.602.053.500
31/1/2023 13,62 13,66 +0,96% 13,50 13,74 13,62 13,65 13,66 3.338 48.507.294.200
30/1/2023 13,69 13,53 -0,88% 13,44 13,70 13,54 13,53 13,54 1.493 44.490.881.100
27/1/2023 13,75 13,65 -0,66% 13,59 13,75 13,65 13,65 13,66 2.377 32.642.688.100
26/1/2023 13,70 13,74 +0,22% 13,53 13,85 13,69 13,72 13,74 507 31.222.825.800
25/1/2023 13,55 13,71 +0,73% 13,47 13,74 13,63 13,69 13,71 1.502 30.033.831.100
24/1/2023 13,42 13,61 +1,42% 13,34 13,61 13,50 13,60 13,61 3.283 24.061.536.800
23/1/2023 13,56 13,42 -0,81% 13,36 13,68 13,45 13,41 13,42 6.812 40.282.187.900

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.