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: 4 Anos

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

AMBP3F - AMBIPAR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 120,90 122,66 +0,60% 119,50 123,00 121,36 122,00 122,66 224 34.297.574
20/1/2025 126,00 121,93 +0,77% 121,83 126,17 123,54 121,93 122,10 232 35.730.495
17/1/2025 123,75 121,00 -3,20% 121,00 125,32 123,18 121,00 122,50 380 60.816.729
16/1/2025 120,00 125,00 +3,73% 117,48 125,00 121,19 120,33 125,00 331 41.605.378
15/1/2025 124,00 120,51 -1,30% 120,51 127,00 123,75 120,25 120,51 449 86.563.660
14/1/2025 120,78 122,10 +1,75% 116,85 124,00 120,35 121,00 122,10 769 158.677.493
13/1/2025 124,99 120,00 +0,76% 119,00 127,80 121,96 120,00 120,20 535 119.403.099
10/1/2025 116,89 119,09 +3,23% 116,31 131,31 123,57 119,09 120,25 804 124.503.995
9/1/2025 106,23 115,36 +6,42% 106,00 117,97 112,22 114,00 115,36 621 64.763.369
8/1/2025 111,29 108,40 -4,91% 102,00 111,60 106,93 108,00 108,40 735 95.157.181
7/1/2025 115,80 114,00 +1,28% 110,00 117,67 114,27 112,01 114,00 661 107.266.737
6/1/2025 118,87 112,56 -4,61% 112,56 123,50 118,08 112,56 116,00 599 101.591.065
3/1/2025 119,00 118,00 -2,88% 111,16 119,27 115,33 117,00 118,00 582 96.422.047
2/1/2025 123,47 121,50 -1,22% 117,00 129,50 122,55 121,50 121,76 591 75.521.056
30/12/2024 137,10 123,00 -7,52% 119,25 139,89 126,33 121,00 123,00 424 62.890.210
27/12/2024 134,00 133,00 -0,25% 122,80 134,00 128,92 132,91 133,00 626 99.373.471
26/12/2024 145,00 133,33 -6,11% 124,90 148,10 134,41 132,07 133,33 621 111.549.604
23/12/2024 120,00 142,00 +12,82% 112,78 142,98 127,79 142,00 142,95 465 65.790.244
20/12/2024 160,00 125,86 -23,20% 125,86 160,00 136,40 125,00 125,86 762 119.203.242
19/12/2024 194,00 163,88 -19,27% 163,88 199,98 187,27 163,88 166,00 920 235.288.495
18/12/2024 219,52 203,00 -9,38% 196,61 223,90 209,47 201,01 203,00 589 204.066.224
17/12/2024 224,00 224,00 -16,26% 224,00 224,00 224,00 220,00 224,00 142 32.592.000
16/12/2024 267,51 267,51 -0,92% 267,51 267,51 267,51 266,22 267,51 246 58.745.196
13/12/2024 223,00 270,00 +26,97% 223,00 270,00 246,07 269,00 270,00 963 352.132.776
12/12/2024 191,13 212,65 +9,03% 188,01 219,00 207,48 212,45 212,65 979 323.939.184
11/12/2024 158,00 195,04 +40,72% 144,00 197,25 171,71 193,16 195,04 1.969 523.248.178
10/12/2024 141,77 138,60 +1,38% 130,50 145,69 137,11 138,60 139,00 1.322 314.498.586
9/12/2024 146,62 136,72 -7,96% 136,72 158,70 148,34 136,72 137,00 1.164 290.416.864
6/12/2024 157,30 148,54 -1,95% 147,95 157,91 151,92 147,99 148,54 292 57.502.713
5/12/2024 155,00 151,50 -3,02% 146,00 157,45 152,84 151,50 154,00 823 303.417.501
4/12/2024 156,00 156,21 -2,37% 151,13 160,90 156,06 156,20 156,21 419 79.420.747
3/12/2024 163,11 160,00 -1,23% 134,82 163,11 149,09 155,00 160,00 1.075 270.816.281
2/12/2024 159,00 162,00 +1,06% 159,00 167,28 162,28 162,00 162,10 1.573 755.348.752
29/11/2024 159,82 160,30 -2,20% 158,45 162,34 159,83 159,54 160,40 453 75.856.145
28/11/2024 161,71 163,90 +0,72% 159,10 170,00 163,38 161,82 163,90 720 239.863.728
27/11/2024 165,80 162,73 -1,67% 161,73 169,30 164,76 162,73 163,00 727 141.387.389
26/11/2024 164,00 165,50 +1,45% 163,44 173,20 169,47 165,50 165,75 929 293.336.924
25/11/2024 166,60 163,13 -5,51% 162,22 173,19 166,55 163,03 163,13 1.364 408.320.039
22/11/2024 185,84 172,65 -6,17% 166,50 187,89 174,47 172,02 172,65 688 138.808.776
21/11/2024 189,84 184,00 -3,16% 180,00 194,00 189,28 184,00 184,99 553 133.314.043
19/11/2024 162,40 190,00 +16,74% 160,56 191,49 177,55 187,87 190,00 1.007 218.106.622
18/11/2024 169,70 162,75 -3,23% 162,05 172,03 165,14 162,75 162,90 648 165.906.898
14/11/2024 160,00 168,19 +8,09% 158,03 169,37 165,13 168,19 168,50 813 236.753.185
13/11/2024 150,07 155,60 +3,05% 150,07 163,97 157,00 155,50 155,60 907 222.884.043
12/11/2024 164,07 151,00 -8,48% 151,00 169,50 163,20 151,00 151,59 1.459 512.453.813
11/11/2024 158,00 165,00 +4,73% 157,59 165,00 160,92 161,05 165,00 951 222.594.441
8/11/2024 150,72 157,55 +6,45% 144,53 159,89 153,33 157,55 158,00 1.043 251.518.741
7/11/2024 145,20 148,00 +2,07% 145,00 159,66 154,57 147,90 148,00 1.532 335.799.577
6/11/2024 133,00 145,00 +8,21% 132,30 145,00 138,96 144,19 145,00 1.117 194.571.086
5/11/2024 126,61 134,00 +7,46% 126,00 134,06 129,84 134,00 134,37 1.087 215.355.765
4/11/2024 126,80 124,70 -1,23% 124,24 130,00 126,84 124,70 126,40 892 132.982.908
1/11/2024 129,50 126,25 -3,63% 120,15 130,59 124,99 125,74 126,26 1.117 226.316.632
31/10/2024 134,75 131,00 -2,00% 131,00 136,42 134,10 131,00 131,80 1.232 436.903.543
30/10/2024 132,00 133,68 +3,03% 130,60 137,25 133,60 132,21 136,00 952 307.203.677
29/10/2024 132,41 129,75 -1,64% 128,68 133,50 131,48 129,50 129,75 616 127.629.993
28/10/2024 133,00 131,91 -0,81% 131,14 134,33 132,95 131,91 132,00 485 135.277.726
25/10/2024 132,31 132,99 +1,13% 130,46 137,25 133,84 132,00 133,00 617 158.930.662
24/10/2024 130,42 131,50 -0,07% 126,53 132,50 129,95 131,00 131,50 583 101.699.767
23/10/2024 134,00 131,59 -1,06% 128,00 135,71 131,17 131,57 131,99 587 98.893.159
22/10/2024 138,00 133,00 -1,85% 133,00 138,14 135,45 133,00 133,99 530 80.920.315
21/10/2024 134,51 135,50 +1,84% 133,49 140,05 136,92 135,50 135,64 656 121.398.612
18/10/2024 131,69 133,05 -0,68% 128,55 135,99 132,67 133,05 133,40 1.173 198.567.680
17/10/2024 138,00 133,96 -3,41% 127,63 139,38 134,25 133,83 133,96 1.104 149.619.217
16/10/2024 141,99 138,69 -1,79% 138,69 146,19 142,24 138,15 138,69 1.152 203.886.935
15/10/2024 133,00 141,22 +6,18% 133,00 145,76 140,21 141,15 141,22 1.445 255.300.130
14/10/2024 135,00 133,00 +0,76% 129,50 138,99 133,39 132,48 133,00 1.048 164.143.458
11/10/2024 127,92 132,00 +5,60% 126,80 137,58 133,28 130,27 132,00 1.155 193.074.785
10/10/2024 127,16 125,00 -1,57% 122,95 129,67 126,09 124,16 125,00 675 79.277.431
9/10/2024 127,39 127,00 +0,16% 119,79 129,87 124,21 126,40 127,00 741 103.641.110
8/10/2024 125,21 126,80 +1,44% 125,00 136,10 131,07 126,80 127,95 1.087 201.479.597
7/10/2024 131,51 125,00 -7,41% 125,00 138,90 131,87 125,00 127,99 1.337 231.953.943
4/10/2024 147,13 135,00 -8,78% 135,00 148,72 142,82 134,95 135,00 634 129.515.761
3/10/2024 138,00 148,00 +6,08% 130,38 149,89 142,85 147,79 148,00 924 196.719.996
2/10/2024 137,39 139,52 +3,35% 136,01 147,33 141,13 139,52 140,00 1.645 412.858.569
1/10/2024 125,00 135,00 -1,46% 107,00 135,00 124,81 135,00 135,36 1.263 254.104.876
30/9/2024 134,50 137,00 +26,85% 134,22 149,80 143,61 136,00 137,00 1.122 250.920.042
26/9/2024 105,00 108,00 +5,77% 99,22 108,90 104,47 107,90 108,00 1.018 173.205.255
25/9/2024 92,97 102,11 +10,32% 92,71 103,16 98,73 102,11 102,45 1.451 222.851.827
24/9/2024 80,00 92,56 +15,18% 79,60 94,49 89,13 90,40 92,56 1.394 171.853.121
23/9/2024 75,50 80,36 +6,02% 75,15 83,25 80,30 79,00 80,36 788 92.984.698
20/9/2024 72,70 75,80 +3,84% 68,26 75,80 71,82 71,10 75,80 510 56.396.282
19/9/2024 69,79 73,00 +4,79% 69,40 76,00 72,91 73,00 73,06 515 55.706.341
18/9/2024 68,80 69,66 -0,30% 68,10 71,99 70,17 69,66 69,80 332 39.654.777
17/9/2024 68,91 69,87 -0,19% 68,51 71,91 70,75 69,21 69,87 333 40.902.720
16/9/2024 68,16 70,00 +3,70% 67,89 70,75 69,55 70,00 70,29 584 57.011.370
13/9/2024 70,61 67,50 +1,43% 64,80 70,95 67,83 67,12 67,50 505 48.418.952
12/9/2024 66,50 66,55 -2,38% 65,15 67,57 66,52 66,55 66,66 464 28.723.492
11/9/2024 68,96 68,17 -2,04% 64,50 71,98 68,13 67,00 68,17 527 63.008.578
10/9/2024 65,18 69,59 +5,44% 63,84 70,05 67,50 69,50 69,59 504 53.527.174
9/9/2024 64,39 66,00 +1,03% 63,00 66,41 64,80 65,60 66,00 447 36.437.986
6/9/2024 63,25 65,33 +4,85% 62,50 66,01 64,14 65,33 65,79 533 48.788.958
5/9/2024 64,75 62,31 -2,79% 60,00 64,75 61,74 62,00 62,31 542 38.783.703
4/9/2024 63,00 64,10 +0,31% 61,61 66,63 64,97 64,10 65,00 757 59.680.707
3/9/2024 69,07 63,90 -3,33% 63,69 69,07 66,21 63,88 63,90 633 51.550.197
2/9/2024 70,00 66,10 -5,92% 64,00 71,98 66,73 64,82 66,10 1.544 132.154.980
30/8/2024 70,00 70,26 -0,34% 68,08 74,71 72,17 70,26 70,54 1.180 97.522.504
29/8/2024 68,50 70,50 +1,89% 65,15 72,68 69,79 70,40 70,50 1.636 103.741.016
28/8/2024 79,49 69,19 -16,23% 68,10 80,21 74,15 69,00 69,20 1.768 151.514.174
27/8/2024 89,77 82,60 -10,22% 82,60 91,68 85,88 82,55 82,60 1.142 140.665.398
26/8/2024 88,00 92,00 +4,55% 85,75 93,02 90,47 90,69 92,00 1.879 173.046.771
23/8/2024 80,10 88,00 +9,68% 79,52 90,61 86,12 87,70 88,00 2.131 161.482.959
22/8/2024 83,09 80,23 -1,80% 78,09 83,50 80,56 79,92 80,24 1.180 117.457.566
21/8/2024 82,05 81,70 -1,57% 80,65 85,68 83,24 81,65 81,70 1.578 141.169.710
20/8/2024 74,46 83,00 +6,77% 72,92 88,55 83,54 83,00 83,09 1.819 225.925.551
19/8/2024 82,00 77,74 -0,33% 69,59 82,00 76,56 77,74 77,75 2.468 181.670.632
16/8/2024 98,11 78,00 -2,69% 78,00 98,11 88,41 77,73 78,00 1.582 173.953.071
15/8/2024 67,00 80,16 +14,51% 65,40 82,50 75,85 80,03 80,16 1.869 215.621.224
14/8/2024 75,00 70,00 -14,25% 64,29 77,50 71,73 69,90 70,00 2.196 271.092.168
13/8/2024 106,00 81,63 -25,47% 74,34 111,68 93,72 81,63 82,00 5.719 847.807.884
12/8/2024 95,03 109,52 +12,52% 93,09 115,22 107,17 109,52 109,53 5.278 869.353.302
9/8/2024 80,00 97,33 +17,99% 77,26 97,33 90,31 95,63 97,33 4.449 733.141.925
8/8/2024 74,99 82,49 +7,05% 59,66 86,72 72,62 82,05 82,49 5.669 809.254.010
7/8/2024 79,00 77,06 +1,26% 58,95 87,60 78,22 77,06 77,90 6.375 1.039.337.431
6/8/2024 67,30 76,10 +13,24% 67,30 76,85 71,11 76,00 76,10 5.274 577.743.576
5/8/2024 62,20 67,20 +8,04% 57,50 72,78 65,48 67,15 67,20 6.338 850.102.297
2/8/2024 51,03 62,20 +21,94% 50,41 65,00 60,47 62,13 62,20 5.712 732.931.932
1/8/2024 49,40 51,01 +1,09% 47,79 53,34 51,59 51,01 51,16 3.649 424.874.576
31/7/2024 43,20 50,46 +20,69% 41,71 54,23 47,80 50,40 50,56 4.446 429.940.532
30/7/2024 39,50 41,81 +3,77% 36,00 42,00 39,39 41,60 41,81 2.995 239.815.840
29/7/2024 42,38 40,29 -7,68% 40,18 43,43 41,53 40,29 40,95 3.297 273.660.961
26/7/2024 35,99 43,64 +24,51% 35,81 43,64 38,28 43,54 43,64 3.621 246.589.086
25/7/2024 35,59 35,05 +1,30% 31,15 36,00 33,71 34,84 35,05 4.006 254.912.459
24/7/2024 33,10 34,60 +4,88% 32,17 35,41 34,28 34,60 35,14 3.550 213.361.452
23/7/2024 31,01 32,99 +9,97% 30,63 33,00 31,92 32,40 32,99 3.662 237.542.961
22/7/2024 27,40 30,00 +16,28% 27,40 30,00 28,91 29,70 30,00 3.081 170.277.912
19/7/2024 23,50 25,80 +7,41% 23,50 25,98 25,46 25,61 25,80 1.909 82.674.683
18/7/2024 23,90 24,02 +0,42% 23,34 24,45 23,96 23,91 24,02 1.593 57.569.053
17/7/2024 22,62 23,92 +5,42% 22,62 24,25 23,76 23,85 23,92 2.013 73.789.903
16/7/2024 21,00 22,69 +6,18% 20,68 23,17 21,96 22,61 22,69 2.703 103.454.497
15/7/2024 22,50 21,37 +2,25% 20,06 23,60 21,64 21,07 20,86 2.823 108.470.033
12/7/2024 21,70 20,90 -4,57% 17,22 22,28 19,50 20,39 20,90 4.435 145.054.831
11/7/2024 21,14 21,90 +3,60% 21,14 24,34 22,51 21,90 22,00 3.466 132.843.838
10/7/2024 20,20 21,14 +3,37% 19,92 21,65 20,79 21,11 21,14 1.963 68.494.670
9/7/2024 19,00 20,45 +9,18% 18,43 20,49 19,54 20,31 20,45 1.661 50.624.014
8/7/2024 20,09 18,73 -0,21% 18,50 20,57 19,30 18,73 18,95 1.751 61.966.266
5/7/2024 16,82 18,77 +11,33% 16,82 18,77 18,12 18,70 18,77 3.075 82.984.211
4/7/2024 16,38 16,86 -0,82% 15,90 17,00 16,51 16,86 17,00 1.326 39.719.048
3/7/2024 16,31 17,00 +1,37% 15,64 17,62 16,82 16,80 17,00 2.767 90.438.545
2/7/2024 14,30 16,77 +15,10% 14,05 17,14 15,35 16,77 16,78 2.532 60.239.413
1/7/2024 13,06 14,57 +11,31% 13,06 14,57 13,84 14,46 14,57 2.601 61.843.313
28/6/2024 12,52 13,09 +6,86% 12,25 13,54 12,77 12,88 13,09 1.289 30.422.751
27/6/2024 11,20 12,25 +11,36% 10,53 12,58 11,45 12,25 12,29 1.335 22.166.400
26/6/2024 10,55 11,00 +5,67% 10,29 11,22 10,81 10,96 11,00 732 13.361.583
25/6/2024 10,00 10,41 +6,12% 9,90 10,63 10,28 10,41 10,43 720 12.060.851
24/6/2024 9,54 9,81 +3,26% 9,52 10,09 9,79 9,81 9,84 626 12.056.049
21/6/2024 9,16 9,50 +4,97% 9,05 9,61 9,39 9,40 9,50 508 8.507.924
20/6/2024 9,18 9,05 -1,09% 8,78 9,33 9,01 9,05 9,25 581 9.352.579
19/6/2024 8,50 9,15 +7,65% 8,31 9,15 8,75 9,10 9,15 532 8.043.819
18/6/2024 8,34 8,50 +1,80% 8,34 8,70 8,54 8,50 8,62 430 7.892.411
17/6/2024 8,41 8,35 -2,34% 8,23 8,61 8,38 8,35 8,44 422 6.173.773
14/6/2024 8,65 8,55 -2,17% 8,41 8,81 8,53 8,55 8,56 523 8.467.332
13/6/2024 8,75 8,74 -1,69% 8,53 8,85 8,63 8,58 8,74 447 6.458.207
12/6/2024 9,15 8,89 -2,84% 8,72 9,27 8,92 8,73 8,89 558 9.645.908
11/6/2024 9,09 9,15 +0,99% 8,90 9,26 9,10 9,15 9,17 304 6.551.086
10/6/2024 9,09 9,06 +0,78% 8,90 9,38 9,17 9,06 9,09 418 7.985.411
7/6/2024 9,41 8,99 -5,37% 8,81 9,43 9,07 8,99 9,11 861 10.833.498
6/6/2024 9,35 9,50 +0,42% 9,33 9,95 9,60 9,40 9,50 512 9.865.427
5/6/2024 9,74 9,46 -2,77% 9,22 9,82 9,41 9,43 9,46 542 10.283.924
4/6/2024 9,54 9,73 +3,07% 9,37 9,98 9,75 9,73 9,81 1.081 19.152.057
3/6/2024 8,79 9,44 +13,19% 8,55 9,49 9,22 9,43 9,44 1.343 25.112.623
31/5/2024 8,10 8,34 +1,83% 7,87 8,34 8,00 8,26 8,35 705 9.790.299
29/5/2024 8,14 8,19 +0,99% 7,91 8,19 8,04 8,08 8,19 548 8.062.424
28/5/2024 8,60 8,11 -6,24% 8,08 8,85 8,35 8,11 8,32 1.222 13.616.864
27/5/2024 8,89 8,65 +1,05% 8,53 8,89 8,64 8,65 8,78 564 7.405.120
24/5/2024 8,99 8,56 -4,89% 8,52 9,07 8,72 8,56 8,64 1.316 15.268.560
23/5/2024 9,00 9,00 -3,23% 8,98 9,41 9,12 9,00 9,08 578 10.912.770
22/5/2024 9,46 9,30 -1,48% 9,01 9,50 9,11 9,04 9,30 659 8.563.487
21/5/2024 9,75 9,44 -1,05% 9,42 9,78 9,53 9,44 9,52 371 5.208.655
20/5/2024 9,04 9,54 +5,76% 8,75 9,76 9,22 9,54 9,69 990 14.974.993
17/5/2024 9,00 9,02 -0,66% 8,90 9,09 8,99 8,93 9,02 596 7.943.316
16/5/2024 9,13 9,08 -1,52% 8,91 9,31 9,03 8,95 9,08 1.361 17.155.336
15/5/2024 9,90 9,22 -6,40% 9,22 9,94 9,51 9,22 9,27 1.357 16.764.445
14/5/2024 9,80 9,85 +0,72% 9,72 10,00 9,84 9,84 9,85 458 6.550.531
13/5/2024 10,06 9,78 -2,78% 9,75 10,19 9,88 9,78 9,85 1.125 13.421.910
10/5/2024 10,80 10,06 -7,62% 9,89 10,80 10,11 10,00 10,06 1.342 22.152.317
9/5/2024 10,46 10,89 +3,32% 10,16 11,06 10,68 10,89 10,95 848 15.554.792
8/5/2024 10,56 10,54 -2,04% 10,38 10,68 10,52 10,43 10,54 492 9.083.390
7/5/2024 10,61 10,76 +1,89% 10,60 10,93 10,75 10,65 10,76 476 10.010.530
6/5/2024 10,65 10,56 -1,40% 10,50 10,83 10,63 10,53 10,63 509 11.251.962
3/5/2024 10,41 10,71 +3,48% 10,41 10,91 10,71 10,62 10,72 539 9.724.860
2/5/2024 10,08 10,35 +1,77% 10,08 10,43 10,30 10,33 10,35 418 9.054.485
30/4/2024 10,37 10,17 -1,83% 9,99 10,43 10,16 10,06 10,17 540 8.009.089
29/4/2024 10,40 10,36 +0,39% 10,21 10,60 10,37 10,26 10,36 368 5.725.792
26/4/2024 10,00 10,32 +3,72% 10,00 10,62 10,43 10,32 10,43 632 10.054.107
25/4/2024 9,95 9,95 -0,70% 9,77 10,18 9,95 9,95 10,17 768 12.568.106
24/4/2024 10,98 10,02 -7,99% 9,91 11,01 10,12 10,01 10,02 1.684 27.616.728
23/4/2024 10,75 10,89 +0,74% 10,52 11,09 10,86 10,89 10,92 492 7.498.860
22/4/2024 10,68 10,81 +1,98% 10,50 11,00 10,66 10,67 10,81 438 6.998.395
19/4/2024 10,47 10,60 +1,53% 10,39 10,77 10,62 10,60 10,75 432 9.096.457
18/4/2024 10,85 10,44 -2,43% 10,44 10,85 10,60 10,44 10,49 808 14.154.809
17/4/2024 10,71 10,70 -0,56% 10,61 10,98 10,80 10,70 10,80 649 13.711.357
16/4/2024 11,31 10,76 -5,28% 10,73 11,31 10,97 10,76 10,81 1.341 21.860.698
15/4/2024 12,35 11,36 -7,49% 11,21 12,48 11,64 11,36 11,37 1.739 29.004.638
12/4/2024 13,04 12,28 -6,19% 12,26 13,12 12,62 12,28 12,32 1.651 23.170.857
11/4/2024 13,33 13,09 -1,58% 13,01 13,41 13,12 13,08 13,12 791 14.405.236
10/4/2024 13,75 13,30 -2,49% 13,21 13,79 13,41 13,30 13,40 1.279 23.431.498
9/4/2024 13,91 13,64 -1,02% 13,62 14,31 13,91 13,64 13,76 903 17.201.354
8/4/2024 13,78 13,78 -0,36% 13,68 13,99 13,83 13,78 13,89 551 12.426.241
5/4/2024 13,80 13,83 -0,72% 13,59 13,93 13,72 13,70 13,83 754 13.716.679
4/4/2024 13,85 13,93 +0,58% 13,75 14,29 14,01 13,83 13,93 686 15.283.663
3/4/2024 14,08 13,85 -2,33% 13,60 14,18 13,84 13,85 14,18 913 13.771.892
2/4/2024 14,01 14,18 +0,21% 13,69 14,22 13,92 14,18 14,24 946 20.781.964
1/4/2024 15,62 14,15 -11,17% 13,89 15,62 14,32 14,08 14,15 1.919 43.561.926
28/3/2024 15,17 15,93 +5,01% 14,42 16,49 15,66 15,69 15,93 1.074 29.993.465
27/3/2024 15,55 15,17 -1,24% 14,83 15,55 15,07 15,15 15,17 667 11.784.111
26/3/2024 15,73 15,36 -1,85% 15,30 15,80 15,49 15,36 15,57 324 8.585.961
25/3/2024 15,34 15,65 +0,45% 15,29 15,88 15,54 15,65 15,85 424 9.823.852
22/3/2024 15,52 15,58 0,00% 15,31 15,58 15,43 15,42 15,58 368 7.536.094
21/3/2024 15,57 15,58 +0,52% 15,30 15,65 15,46 15,42 15,58 402 8.540.404
20/3/2024 15,28 15,50 -0,19% 15,22 15,60 15,44 15,50 15,54 302 6.991.439
19/3/2024 15,28 15,53 +0,45% 15,13 15,54 15,29 15,31 15,53 251 5.589.967
18/3/2024 15,48 15,46 +2,25% 15,23 15,78 15,42 15,46 15,49 883 10.621.290
15/3/2024 15,11 15,12 +0,20% 15,00 15,54 15,28 15,11 15,47 481 13.103.692
14/3/2024 15,12 15,09 0,00% 14,90 15,24 15,05 14,94 15,09 389 7.303.469
13/3/2024 14,98 15,09 -0,40% 14,77 15,36 15,12 15,09 15,19 519 9.118.222
12/3/2024 14,80 15,15 +2,09% 14,63 15,22 14,93 14,93 15,15 518 11.924.411
11/3/2024 14,80 14,84 +1,99% 14,36 15,13 14,84 14,70 14,85 543 13.097.772
8/3/2024 14,88 14,55 -2,09% 14,54 15,19 14,78 0,00 0,00 911 15.639.218
7/3/2024 15,39 14,86 -5,11% 14,73 15,53 14,93 14,86 14,94 728 12.840.677
6/3/2024 15,60 15,66 +0,64% 15,31 15,71 15,54 15,34 15,66 518 11.550.306
5/3/2024 15,46 15,56 +1,70% 15,39 15,88 15,59 15,40 15,56 636 13.948.580
4/3/2024 15,42 15,30 -0,97% 15,03 15,42 15,20 15,25 15,30 362 8.733.723
1/3/2024 14,75 15,45 +4,75% 14,65 15,46 15,13 15,35 15,45 690 11.666.636
29/2/2024 15,24 14,75 -3,59% 14,62 15,28 14,89 14,75 14,78 724 13.089.015
28/2/2024 15,47 15,30 -0,97% 15,08 15,47 15,26 15,20 15,30 483 11.116.209
27/2/2024 15,07 15,45 +2,52% 15,07 15,45 15,24 15,25 15,45 464 11.096.325
26/2/2024 15,35 15,07 -0,86% 14,90 15,47 15,16 14,98 15,07 462 9.642.883
23/2/2024 15,33 15,20 -0,20% 15,01 15,38 15,19 0,00 0,00 429 10.062.434
22/2/2024 14,97 15,23 +2,21% 14,88 15,23 15,00 14,99 15,23 407 11.349.468
21/2/2024 15,45 14,90 -3,43% 14,90 15,45 15,10 14,90 14,92 493 13.965.400
20/2/2024 14,60 15,43 +4,97% 14,36 15,44 15,03 15,31 15,43 804 18.415.255
19/2/2024 14,18 14,70 +3,38% 13,99 14,70 14,30 14,50 14,70 471 10.981.128
16/2/2024 13,99 14,22 +0,85% 13,70 14,22 13,97 14,10 14,22 417 9.376.309
15/2/2024 13,67 14,10 +3,52% 13,67 14,11 13,92 13,93 14,10 376 9.672.008
14/2/2024 13,78 13,62 -0,37% 13,56 13,79 13,65 13,61 13,62 403 9.195.074
9/2/2024 13,85 13,67 -2,01% 13,64 14,08 13,81 0,00 0,00 435 8.068.815
8/2/2024 14,50 13,95 -3,79% 13,40 14,51 13,78 13,81 13,95 835 16.383.083
7/2/2024 14,13 14,50 +4,69% 13,86 14,50 14,23 14,35 14,50 662 13.035.269
6/2/2024 13,83 13,85 +1,91% 13,58 14,09 13,90 13,85 14,09 472 10.356.020
5/2/2024 13,71 13,59 -0,88% 13,53 13,93 13,68 13,59 13,72 713 13.851.970
2/2/2024 13,90 13,71 -1,22% 13,71 14,17 13,84 13,71 13,81 472 11.449.623
1/2/2024 13,86 13,88 -1,70% 13,68 13,93 13,78 13,80 13,88 630 12.394.520
31/1/2024 14,00 14,12 +2,84% 13,72 14,31 14,04 13,78 14,12 546 13.695.078
30/1/2024 14,03 13,73 -2,28% 13,69 14,31 13,83 13,73 13,77 943 17.017.041
29/1/2024 14,39 14,05 -2,16% 14,04 14,46 14,18 14,05 14,12 683 11.089.935
26/1/2024 14,47 14,36 -0,76% 14,30 14,57 14,40 14,36 14,45 370 8.133.949
25/1/2024 14,79 14,47 -0,55% 14,30 14,96 14,54 14,40 14,47 512 12.654.639
24/1/2024 14,97 14,55 -2,81% 14,55 15,22 14,87 14,55 14,84 616 14.184.170
23/1/2024 14,36 14,97 +4,91% 14,36 15,00 14,72 14,80 14,97 502 12.849.835
22/1/2024 14,46 14,27 +0,71% 14,25 14,62 14,42 14,27 14,34 688 15.099.795
19/1/2024 14,13 14,17 +0,85% 13,97 14,40 14,14 14,17 14,40 426 9.358.048
18/1/2024 14,15 14,05 -0,35% 13,94 14,37 14,11 13,99 14,05 797 17.013.447
17/1/2024 14,48 14,10 -2,08% 14,10 14,76 14,19 14,10 14,17 1.012 17.511.324
16/1/2024 14,75 14,40 -2,37% 14,33 14,76 14,51 14,40 14,50 783 17.049.786
15/1/2024 14,98 14,75 -1,01% 14,47 15,00 14,63 14,68 14,75 1.102 24.240.767
12/1/2024 15,40 14,90 -2,93% 14,90 15,62 15,13 14,90 15,18 1.094 20.764.989
11/1/2024 15,98 15,35 -1,98% 15,22 15,98 15,44 15,35 15,60 709 17.651.166
10/1/2024 16,06 15,66 -2,13% 15,62 16,15 15,81 15,66 15,90 480 11.863.397
9/1/2024 16,10 16,00 -0,62% 15,80 16,10 15,95 16,00 16,09 542 12.916.884
8/1/2024 15,38 16,10 +5,78% 15,05 16,10 15,68 15,97 16,10 787 17.573.725
5/1/2024 15,48 15,22 -0,33% 15,15 15,70 15,37 15,22 15,36 599 13.661.989
4/1/2024 15,83 15,27 -3,54% 15,16 16,04 15,43 15,27 15,33 765 17.558.211
3/1/2024 15,64 15,83 +1,15% 15,02 16,00 15,49 15,70 15,83 1.024 22.024.664
2/1/2024 16,25 15,65 -5,15% 15,52 16,50 15,88 15,65 15,99 1.064 21.575.055
28/12/2023 16,84 16,50 -2,08% 16,16 16,86 16,35 16,50 16,58 1.105 26.668.021
27/12/2023 17,83 16,85 -5,92% 16,85 17,84 17,16 16,85 16,89 1.114 25.068.291
26/12/2023 17,40 17,91 +3,05% 17,26 17,91 17,59 17,70 17,91 392 11.023.455
22/12/2023 17,40 17,38 +0,46% 17,33 17,67 17,48 17,38 17,39 355 9.848.584
21/12/2023 17,80 17,30 -2,09% 17,18 17,82 17,36 17,30 17,39 482 9.698.430
20/12/2023 16,86 17,67 +5,49% 16,75 17,69 17,31 17,33 17,69 784 18.418.557
19/12/2023 17,07 16,75 -1,12% 16,75 17,29 17,02 16,75 16,82 427 11.430.113
18/12/2023 16,92 16,94 +1,86% 16,83 17,16 16,95 16,94 17,11 367 9.709.365
15/12/2023 17,15 16,63 -2,98% 16,60 17,47 16,93 16,63 17,47 689 18.633.448
14/12/2023 16,48 17,14 +8,48% 16,38 17,14 16,78 16,99 17,14 780 21.537.049
13/12/2023 15,70 15,80 +0,45% 15,67 16,60 16,04 15,80 16,65 568 13.243.786
12/12/2023 15,66 15,73 +1,42% 15,38 15,96 15,65 15,64 15,73 487 11.220.972
11/12/2023 15,84 15,51 -3,06% 15,43 15,91 15,62 15,51 15,65 493 9.979.356
8/12/2023 15,90 16,00 +0,31% 15,60 16,05 15,82 15,92 16,00 452 12.332.624
7/12/2023 15,80 15,95 +2,05% 15,39 15,95 15,69 15,72 15,95 480 14.793.646
6/12/2023 15,54 15,63 +0,32% 15,43 15,79 15,61 15,47 15,63 424 13.142.462
5/12/2023 15,85 15,58 -1,39% 15,32 15,93 15,55 15,50 15,58 562 17.584.548
4/12/2023 15,74 15,80 +0,06% 15,55 16,05 15,83 15,80 15,85 537 14.528.598
1/12/2023 15,00 15,79 +5,27% 14,95 15,84 15,54 15,58 15,79 671 21.704.039
30/11/2023 14,98 15,00 +0,27% 14,75 15,05 14,86 14,87 15,00 477 11.503.558
29/11/2023 15,30 14,96 -0,99% 14,73 15,30 14,97 14,93 14,96 574 13.539.914
28/11/2023 14,97 15,11 +0,20% 14,80 15,15 14,96 14,89 15,11 629 14.487.030
27/11/2023 15,34 15,08 -2,71% 14,88 15,38 15,05 14,94 15,08 660 13.348.717
24/11/2023 15,71 15,50 -1,77% 15,35 15,77 15,47 15,40 15,50 516 11.982.784
23/11/2023 16,00 15,78 -2,47% 15,70 16,09 15,89 15,78 15,93 474 13.173.627
22/11/2023 16,09 16,18 +0,56% 15,87 16,42 16,16 15,95 16,18 542 15.874.049
21/11/2023 16,60 16,09 -3,48% 15,82 16,60 16,05 16,01 16,09 820 19.994.342
20/11/2023 16,51 16,67 +0,97% 16,24 16,67 16,49 16,58 16,67 501 17.846.492
17/11/2023 16,23 16,51 +3,19% 16,10 16,58 16,32 16,29 16,51 624 21.141.893
16/11/2023 15,57 16,00 +1,07% 15,50 16,21 15,95 16,00 16,19 850 22.355.994
14/11/2023 15,20 15,83 +4,49% 15,09 15,83 15,49 15,30 15,83 678 19.298.252
13/11/2023 15,16 15,15 -0,98% 14,96 15,30 15,10 15,00 15,15 456 9.971.767
10/11/2023 14,98 15,30 +2,34% 14,97 15,32 15,11 15,17 15,30 501 14.925.862
9/11/2023 15,31 14,95 -2,35% 14,85 15,34 15,04 14,86 14,95 591 17.210.420
8/11/2023 14,91 15,31 +4,79% 14,85 15,60 15,15 15,17 15,34 711 21.479.010
7/11/2023 14,72 14,61 +0,83% 14,43 14,82 14,63 14,61 14,65 702 21.563.504
6/11/2023 15,41 14,49 -4,92% 14,48 15,72 14,83 14,49 14,65 1.025 25.297.499
3/11/2023 14,42 15,24 +5,61% 14,42 15,41 15,14 15,24 15,35 818 19.697.208
1/11/2023 13,65 14,43 +5,64% 13,55 14,44 13,91 14,42 14,43 864 30.275.830
31/10/2023 14,11 13,66 -2,78% 13,50 14,39 13,87 13,66 13,71 1.074 24.591.720
30/10/2023 14,39 14,05 -1,40% 14,02 14,56 14,22 14,05 14,17 651 15.411.208
27/10/2023 14,98 14,25 -5,32% 14,25 15,19 14,60 14,25 14,44 1.107 23.866.851
26/10/2023 14,91 15,05 +0,53% 14,91 15,27 15,03 15,05 15,09 568 14.605.126
25/10/2023 15,52 14,97 -2,79% 14,67 15,71 15,00 14,97 15,10 1.151 27.399.952
24/10/2023 14,95 15,40 +2,53% 14,51 15,57 15,09 15,40 15,57 1.205 35.004.094
23/10/2023 15,93 15,02 -7,85% 15,00 16,19 15,58 15,01 15,02 1.689 40.067.096
20/10/2023 16,89 16,30 -12,13% 15,41 17,13 16,47 16,25 16,30 3.681 84.917.132
19/10/2023 18,95 18,55 -1,70% 18,55 19,16 18,80 18,55 18,75 877 20.969.330
18/10/2023 19,58 18,87 -2,63% 18,79 19,58 19,03 18,87 19,02 1.023 25.947.672
17/10/2023 19,96 19,38 -3,68% 19,36 19,99 19,71 19,38 19,60 928 18.394.607
16/10/2023 19,88 20,12 +1,98% 19,68 20,12 19,92 19,99 20,12 485 13.160.979
13/10/2023 20,55 19,73 -4,69% 19,63 20,55 19,85 19,73 19,89 1.002 24.198.173
11/10/2023 20,66 20,70 +0,49% 20,32 20,86 20,56 20,70 20,78 433 16.868.817
10/10/2023 20,18 20,60 +3,10% 20,18 20,73 20,55 20,60 20,73 656 16.154.729
9/10/2023 19,88 19,98 +0,76% 19,36 20,29 19,80 19,98 20,27 628 18.101.691
6/10/2023 20,10 19,83 -3,22% 19,16 20,10 19,60 19,83 19,84 941 28.805.212
5/10/2023 20,18 20,49 +1,84% 20,04 20,73 20,31 20,10 20,49 487 17.158.454
4/10/2023 19,99 20,12 +0,90% 19,92 20,44 20,16 20,12 20,40 599 17.136.885
3/10/2023 20,42 19,94 -3,11% 19,94 20,50 20,17 19,94 20,02 804 24.171.225
2/10/2023 20,67 20,58 -0,82% 19,95 20,84 20,25 20,47 20,58 825 20.838.618
29/9/2023 20,77 20,75 +0,48% 20,42 21,03 20,71 20,60 20,75 706 20.371.099
28/9/2023 20,07 20,65 +3,41% 19,74 20,69 20,48 20,50 20,65 569 17.977.185
27/9/2023 20,29 19,97 -1,58% 19,66 20,50 20,01 19,97 20,07 995 25.451.919
26/9/2023 20,42 20,29 -0,29% 20,05 20,42 20,19 20,12 20,29 907 21.828.151
25/9/2023 21,10 20,35 -3,33% 20,33 21,14 20,58 20,35 20,50 1.166 26.952.565
22/9/2023 21,41 21,05 -2,37% 20,95 21,60 21,19 21,05 21,20 960 28.973.075
21/9/2023 21,76 21,56 -2,04% 20,71 21,89 21,11 21,35 21,56 1.303 40.920.212
20/9/2023 21,60 22,01 +1,62% 21,53 22,23 21,97 21,90 22,01 654 18.762.356
19/9/2023 21,65 21,66 -0,60% 21,40 21,73 21,51 21,41 21,66 523 16.966.612
18/9/2023 22,15 21,79 -1,71% 21,62 22,15 21,76 21,70 21,79 774 18.425.720
15/9/2023 22,34 22,17 -1,51% 21,77 22,39 21,94 22,11 22,17 511 15.985.668
14/9/2023 22,27 22,51 +1,49% 22,08 22,63 22,26 22,20 22,51 482 16.356.886
13/9/2023 22,12 22,18 -0,31% 22,04 22,77 22,46 22,18 22,50 792 24.424.053
12/9/2023 21,45 22,25 +4,17% 21,03 22,25 21,70 22,00 22,25 938 36.287.648
11/9/2023 21,43 21,36 -0,33% 21,10 21,59 21,34 21,36 21,59 506 16.426.725
8/9/2023 21,70 21,43 -1,34% 21,18 21,70 21,32 21,23 21,43 596 15.314.626
6/9/2023 22,10 21,72 -0,09% 21,46 22,19 21,71 21,45 21,72 681 20.217.754
5/9/2023 21,91 21,74 -0,14% 21,52 22,47 22,17 21,74 22,08 567 16.747.401
4/9/2023 21,50 21,77 0,00% 21,38 22,28 21,89 21,77 21,94 495 17.797.518
1/9/2023 21,00 21,77 +4,16% 20,91 21,77 21,39 21,46 21,77 563 15.785.016
31/8/2023 21,38 20,90 -3,02% 20,88 21,52 21,19 20,90 21,02 636 18.334.587
30/8/2023 21,72 21,55 -0,32% 21,24 22,07 21,56 21,30 21,55 513 17.109.861
29/8/2023 21,20 21,62 +3,49% 20,56 21,62 21,02 21,50 21,62 691 22.339.318
28/8/2023 21,20 20,89 -3,02% 20,68 21,32 20,89 20,89 20,90 785 22.500.387
25/8/2023 22,00 21,54 -3,15% 21,07 22,21 21,38 21,40 21,54 811 22.589.532
24/8/2023 22,68 22,24 -1,94% 21,86 22,82 22,25 21,91 22,24 528 16.763.474
23/8/2023 22,30 22,68 +0,58% 22,14 22,94 22,63 22,61 22,68 598 18.923.530
22/8/2023 22,28 22,55 +2,50% 21,60 22,55 21,91 22,35 22,55 640 23.859.160
21/8/2023 22,39 22,00 -2,40% 21,82 22,55 22,03 21,98 22,00 715 19.282.405
18/8/2023 22,21 22,54 +0,18% 21,79 22,59 22,33 22,42 22,54 644 19.102.066
17/8/2023 23,27 22,50 -3,31% 22,17 23,35 22,53 22,35 22,50 831 21.782.270
16/8/2023 23,85 23,27 -2,27% 22,89 23,95 23,43 23,07 23,27 1.139 34.306.270
15/8/2023 21,51 23,81 +13,98% 21,51 24,00 23,28 23,46 23,85 1.677 74.701.234
14/8/2023 20,78 20,89 +0,19% 20,18 21,10 20,70 20,88 20,89 758 21.737.050
11/8/2023 21,15 20,85 -1,56% 20,61 21,36 20,86 20,85 20,87 1.033 24.351.096
10/8/2023 21,40 21,18 -1,03% 21,09 21,78 21,33 21,15 21,18 634 20.095.577
9/8/2023 21,73 21,40 -1,83% 21,14 22,00 21,38 21,30 21,40 965 23.306.295
8/8/2023 21,86 21,80 -1,80% 21,39 21,97 21,64 21,75 21,80 886 22.978.650
7/8/2023 23,00 22,20 -2,29% 21,85 23,00 22,05 22,18 22,20 1.110 26.457.524
4/8/2023 21,80 22,72 +3,51% 21,77 23,00 22,47 22,50 22,72 1.143 32.749.183
3/8/2023 21,25 21,95 +5,33% 21,25 22,12 21,83 21,73 21,95 1.017 32.090.154
2/8/2023 21,23 20,84 -2,93% 20,73 21,36 20,94 20,83 20,84 1.314 32.692.075
1/8/2023 21,00 21,47 +2,00% 20,76 21,47 21,01 21,24 21,47 895 26.441.905
31/7/2023 21,14 21,05 -0,43% 20,99 21,50 21,18 21,05 21,30 782 25.586.035
28/7/2023 21,70 21,14 -3,25% 20,88 21,98 21,12 21,01 21,14 1.150 28.040.765
27/7/2023 22,00 21,85 -0,50% 21,55 22,53 21,88 21,55 21,85 789 17.380.621
26/7/2023 22,30 21,96 -1,48% 21,81 22,39 22,01 21,96 22,24 765 21.432.225
25/7/2023 22,12 22,29 +1,92% 22,08 22,79 22,38 22,25 22,29 709 21.954.970
24/7/2023 22,18 21,87 -0,91% 21,82 22,50 22,03 21,86 22,11 711 22.248.398
21/7/2023 21,68 22,07 +2,60% 21,50 22,24 21,96 22,07 22,19 643 22.541.199
20/7/2023 21,00 21,51 +3,36% 20,75 21,83 21,43 21,51 21,60 1.099 24.050.567
19/7/2023 21,02 20,81 -1,93% 20,54 21,31 20,74 20,70 20,81 753 17.665.976
18/7/2023 20,87 21,22 +2,02% 20,53 21,22 20,85 21,06 21,22 1.478 24.248.140
17/7/2023 20,97 20,80 -0,48% 20,48 21,00 20,73 20,80 21,08 1.592 23.703.194
14/7/2023 21,43 20,90 -1,32% 20,73 21,43 20,96 20,90 20,99 985 25.904.384
13/7/2023 21,60 21,18 -1,94% 21,15 21,91 21,44 21,18 21,40 766 22.183.866
12/7/2023 21,85 21,60 -1,32% 21,57 22,38 21,90 21,57 21,60 710 26.764.029
11/7/2023 22,59 21,89 -2,15% 20,98 22,59 21,57 21,85 21,89 1.479 46.874.080
10/7/2023 23,34 22,37 -5,57% 22,10 23,34 22,69 22,20 22,37 1.017 36.366.555
7/7/2023 23,50 23,69 +0,72% 22,85 23,90 23,33 23,39 23,69 932 36.186.489
6/7/2023 23,50 23,52 -0,51% 23,00 23,66 23,33 23,29 23,52 906 27.702.405
5/7/2023 23,00 23,64 +2,29% 22,70 23,86 23,38 23,55 23,64 1.005 38.811.991
4/7/2023 22,39 23,11 +4,01% 21,87 23,50 22,86 23,11 23,12 1.159 43.980.625
3/7/2023 22,00 22,22 +1,05% 21,78 22,78 22,41 22,22 22,45 1.254 41.660.641
30/6/2023 20,59 21,99 +8,59% 20,59 22,39 21,76 21,83 21,99 1.824 67.670.169
29/6/2023 19,22 20,25 +6,08% 18,99 21,15 20,11 20,25 20,39 1.555 49.741.565
28/6/2023 18,99 19,09 +0,37% 18,47 19,17 18,85 19,08 19,09 967 27.321.299
27/6/2023 19,10 19,02 -0,05% 18,54 19,43 18,77 18,79 19,02 1.687 39.218.216
26/6/2023 19,21 19,03 -1,14% 18,83 19,29 18,99 19,03 19,27 1.458 37.001.021
23/6/2023 19,20 19,25 0,00% 19,04 19,48 19,25 19,25 19,33 1.222 30.562.248
22/6/2023 20,01 19,25 -4,51% 19,00 20,10 19,30 19,25 19,33 2.608 67.269.681
21/6/2023 20,42 20,16 -2,09% 19,90 20,68 20,14 20,16 20,33 1.338 29.710.926
20/6/2023 20,85 20,59 -0,29% 20,22 20,85 20,43 20,36 20,59 1.312 34.906.249
19/6/2023 20,08 20,65 +2,28% 19,74 20,65 20,15 20,59 20,65 1.144 27.547.753
16/6/2023 20,53 20,19 -1,46% 20,03 20,53 20,25 20,12 20,19 1.135 25.611.997
15/6/2023 20,20 20,49 +1,14% 20,11 20,52 20,30 20,37 20,49 814 21.992.980
14/6/2023 20,47 20,26 +0,30% 19,70 20,47 20,07 20,25 20,26 1.291 35.538.057
13/6/2023 21,20 20,20 -4,04% 20,08 21,30 20,51 20,20 20,26 1.789 30.211.555
12/6/2023 21,14 21,05 -1,45% 20,90 21,40 21,02 21,05 21,17 1.150 33.906.533
9/6/2023 21,74 21,36 -1,75% 21,10 21,92 21,39 21,19 21,36 944 23.812.825
7/6/2023 22,37 21,74 -1,58% 21,14 22,46 21,73 21,53 21,74 950 26.185.294
6/6/2023 21,72 22,09 +2,13% 21,57 22,37 22,07 22,09 22,19 676 26.874.188
5/6/2023 21,59 21,63 -0,83% 21,19 21,75 21,44 21,63 21,70 662 17.085.894
2/6/2023 21,63 21,81 +1,82% 21,42 22,24 21,81 21,58 21,81 662 22.881.727
1/6/2023 20,84 21,42 +3,28% 20,61 21,62 21,17 21,42 21,55 643 19.896.959
31/5/2023 20,28 20,74 +1,17% 20,16 21,03 20,72 20,74 20,90 476 16.434.681
30/5/2023 21,00 20,50 -2,33% 20,35 21,28 20,75 20,48 20,50 640 21.116.063
29/5/2023 21,04 20,99 +1,60% 20,59 21,43 20,95 20,87 20,99 578 18.129.189
26/5/2023 20,35 20,66 +2,73% 20,35 21,00 20,84 20,66 20,70 524 16.212.029
25/5/2023 19,91 20,11 +1,46% 19,91 20,73 20,44 20,04 20,68 572 18.278.622
24/5/2023 20,39 19,82 -2,27% 19,41 20,84 19,80 19,79 19,82 1.382 32.078.279
23/5/2023 20,59 20,28 -0,39% 20,28 21,17 20,71 20,28 20,55 574 20.335.673
22/5/2023 21,03 20,36 -3,69% 20,36 21,21 20,88 20,36 20,78 663 20.316.004
19/5/2023 20,66 21,14 +3,93% 20,35 21,49 21,03 21,00 21,19 736 21.420.048
18/5/2023 19,66 20,34 +4,85% 19,40 20,66 20,13 20,34 20,59 851 26.036.952
17/5/2023 19,23 19,40 +0,94% 18,65 19,82 19,06 19,40 19,52 1.422 39.606.760
16/5/2023 19,73 19,22 -10,69% 18,60 19,99 19,23 19,22 19,24 2.651 64.546.524
15/5/2023 21,04 21,52 +1,08% 20,30 21,52 21,03 21,13 21,52 1.105 21.712.226
12/5/2023 21,56 21,29 -0,47% 20,92 21,59 21,08 21,22 21,29 701 19.499.037
11/5/2023 20,99 21,39 +2,39% 20,46 21,67 21,12 21,39 21,41 691 19.069.339
10/5/2023 20,67 20,89 +0,58% 20,39 20,96 20,64 20,70 20,89 751 18.859.723
9/5/2023 19,78 20,77 +5,27% 19,43 20,85 20,46 20,64 20,77 880 22.577.107
8/5/2023 19,72 19,73 -0,25% 19,11 20,42 19,80 19,73 19,99 1.274 38.168.787
5/5/2023 19,59 19,78 +2,28% 19,58 20,18 19,79 19,75 19,78 744 25.912.142
4/5/2023 19,46 19,34 +0,05% 18,97 19,96 19,37 19,34 19,56 764 21.957.186
3/5/2023 19,31 19,33 +0,10% 18,89 19,60 19,25 19,30 19,33 812 19.077.180
2/5/2023 20,50 19,31 -3,88% 19,18 20,65 19,51 19,31 19,32 1.361 33.728.298
28/4/2023 19,99 20,09 -0,30% 19,78 20,49 20,16 20,09 20,49 425 13.744.029
27/4/2023 20,20 20,15 -1,27% 19,79 20,28 20,01 20,00 20,15 756 18.867.402
26/4/2023 20,72 20,41 -1,07% 19,90 20,99 20,25 20,25 20,41 793 21.319.907
25/4/2023 21,10 20,63 -1,29% 20,50 21,10 20,72 20,63 20,80 550 13.232.738
24/4/2023 21,23 20,90 -1,23% 20,83 21,41 21,01 20,90 21,42 567 13.168.317
20/4/2023 20,80 21,16 -0,14% 20,62 21,39 21,17 21,16 21,35 540 11.998.047
19/4/2023 21,76 21,19 -2,57% 20,72 21,76 20,96 20,89 21,19 690 17.515.293
18/4/2023 22,70 21,75 -3,25% 21,64 22,70 21,91 21,75 22,00 593 16.065.684
17/4/2023 22,20 22,48 +2,27% 22,07 22,50 22,31 22,24 22,48 348 12.124.707
14/4/2023 22,50 21,98 -1,88% 21,87 22,50 22,13 21,98 22,19 516 13.856.047
13/4/2023 22,56 22,40 +0,04% 22,11 22,78 22,41 22,40 22,55 455 13.984.053
12/4/2023 22,05 22,39 +2,75% 21,95 23,15 22,65 22,39 22,60 767 23.721.590
11/4/2023 20,20 21,79 +9,17% 20,20 21,98 21,34 21,71 21,79 840 27.993.869
10/4/2023 20,30 19,96 -0,70% 19,90 20,51 20,09 19,96 20,19 553 14.233.570
6/4/2023 20,00 20,10 +0,50% 19,78 20,42 20,12 20,10 20,48 390 9.961.448
5/4/2023 20,48 20,00 -2,15% 19,79 20,77 20,08 20,00 20,24 621 13.362.603
4/4/2023 20,43 20,44 +2,15% 20,14 20,74 20,49 20,44 20,55 348 10.734.789
3/4/2023 21,45 20,01 -4,85% 20,01 21,45 20,39 20,01 20,41 628 16.990.607
31/3/2023 21,80 21,03 -2,91% 21,03 21,87 21,48 21,03 21,39 426 12.499.281
30/3/2023 21,51 21,66 +5,40% 20,95 21,85 21,41 21,65 21,68 709 23.835.456
29/3/2023 19,56 20,55 +8,16% 19,36 21,68 20,79 20,55 20,90 1.247 40.828.798
28/3/2023 18,48 19,00 +3,60% 17,87 19,41 18,94 19,00 19,40 609 15.350.104
27/3/2023 18,26 18,34 +1,61% 18,16 18,61 18,30 18,34 18,40 465 12.968.384
24/3/2023 17,97 18,05 +1,58% 17,52 18,26 17,97 18,05 18,25 849 17.632.906
23/3/2023 18,31 17,77 -2,47% 17,35 18,42 17,85 17,77 17,87 1.051 25.575.819
22/3/2023 18,43 18,22 -0,92% 17,95 18,80 18,28 18,20 18,22 865 17.378.120
21/3/2023 19,39 18,39 -5,30% 18,34 19,39 18,69 18,39 18,55 1.418 37.163.647
20/3/2023 20,33 19,42 -6,05% 19,07 20,58 19,53 19,20 19,42 1.281 28.664.763
17/3/2023 21,51 20,67 -4,31% 20,52 21,51 20,76 20,60 20,67 532 11.983.558
16/3/2023 21,11 21,60 +1,12% 21,10 21,70 21,52 21,30 21,60 444 30.263.977
15/3/2023 21,46 21,36 -1,11% 20,60 21,46 20,99 21,11 21,36 610 18.353.365
14/3/2023 21,52 21,60 +0,37% 21,42 21,89 21,63 21,52 21,60 479 13.944.284
13/3/2023 21,50 21,52 -0,14% 21,04 21,72 21,46 21,52 21,65 448 12.269.678
10/3/2023 21,80 21,55 -4,05% 21,27 22,02 21,63 21,55 21,83 548 18.852.266
9/3/2023 22,34 22,46 -2,35% 21,77 22,96 22,45 22,46 22,55 556 19.357.103
8/3/2023 21,76 23,00 +7,83% 21,76 23,00 22,21 22,25 23,00 656 19.479.956
7/3/2023 21,06 21,33 +1,57% 20,90 21,80 21,37 21,33 21,80 614 15.904.052
6/3/2023 21,00 21,00 +2,44% 20,55 21,29 20,93 21,00 21,14 589 14.515.710
3/3/2023 19,28 20,50 +6,72% 19,12 21,12 20,38 20,50 20,95 921 24.530.998
2/3/2023 19,70 19,21 -0,52% 19,21 19,70 19,44 19,20 19,50 801 16.440.965
1/3/2023 20,23 19,31 -5,48% 19,19 20,46 19,70 19,31 19,54 1.184 29.516.328
28/2/2023 20,59 20,43 0,00% 20,20 20,97 20,51 20,24 20,43 505 12.894.884
27/2/2023 20,50 20,43 +0,15% 20,19 20,73 20,44 20,43 20,73 484 12.504.161
24/2/2023 21,01 20,40 -3,09% 20,33 21,14 20,60 20,40 20,73 577 12.899.095
23/2/2023 20,78 21,05 +2,13% 20,62 21,56 21,05 21,05 21,12 459 12.734.078
22/2/2023 21,05 20,61 -1,34% 20,50 21,21 20,72 20,61 21,21 517 11.558.552
17/2/2023 21,03 20,89 -0,29% 20,68 21,26 20,93 20,89 21,15 610 11.477.297
16/2/2023 21,50 20,95 -2,56% 20,88 21,62 21,17 20,95 21,20 530 13.089.997
15/2/2023 21,20 21,50 +3,27% 20,70 21,79 21,32 21,37 21,50 448 12.441.013
14/2/2023 21,70 20,82 -4,06% 20,82 21,86 21,21 20,82 21,21 551 13.685.593
13/2/2023 22,02 21,70 -0,78% 21,30 22,02 21,60 21,70 21,75 664 17.899.919
10/2/2023 22,12 21,87 -0,59% 21,79 22,62 22,03 21,87 22,20 503 13.485.706
9/2/2023 23,00 22,00 -3,76% 22,00 23,02 22,46 22,00 22,60 752 16.999.325
8/2/2023 22,50 22,86 +2,10% 22,34 23,10 22,75 22,86 22,97 594 16.727.525
7/2/2023 22,47 22,39 -0,36% 21,75 22,77 22,20 22,39 22,72 839 22.642.857
6/2/2023 22,70 22,47 +0,72% 22,26 23,25 22,60 22,39 22,47 954 22.846.656
3/2/2023 23,72 22,31 -5,10% 22,31 23,72 22,81 22,31 22,76 953 20.884.291
2/2/2023 24,78 23,51 -4,97% 23,51 24,89 24,03 23,51 24,00 617 20.334.616
1/2/2023 23,95 24,74 +3,38% 23,68 24,84 24,25 24,40 24,74 642 20.852.909
31/1/2023 23,30 23,93 +4,04% 23,15 24,07 23,71 23,90 23,93 441 13.354.763
30/1/2023 23,06 23,00 +1,01% 22,76 23,72 23,26 23,00 23,39 618 17.612.824
27/1/2023 24,21 22,77 -5,13% 22,74 24,27 23,28 22,77 23,40 830 28.095.394
26/1/2023 24,28 24,00 -1,19% 23,71 24,47 24,08 24,00 24,20 537 16.031.922
25/1/2023 23,44 24,29 +3,71% 22,88 24,55 24,01 24,29 24,50 724 24.598.748
24/1/2023 23,11 23,42 +2,27% 23,11 24,22 23,65 23,42 23,70 1.034 32.568.476
23/1/2023 21,98 22,90 +5,24% 21,95 23,27 22,82 22,90 23,02 845 25.790.670
20/1/2023 22,30 21,76 +0,55% 21,40 22,30 21,76 21,60 21,76 489 15.265.198
19/1/2023 21,60 21,64 -0,05% 21,02 22,01 21,56 21,64 21,84 666 17.527.837
18/1/2023 22,44 21,65 -1,68% 21,65 22,82 22,17 21,65 22,17 928 23.729.651
17/1/2023 21,38 22,02 +6,33% 21,02 22,32 21,79 22,02 22,27 790 21.745.383
16/1/2023 21,15 20,71 -3,13% 20,52 21,26 20,84 20,71 21,22 565 13.766.826
13/1/2023 20,94 21,38 +2,49% 20,34 21,38 20,93 21,13 21,38 616 14.352.718
12/1/2023 21,20 20,86 -0,81% 20,35 21,60 20,97 20,86 21,30 663 23.343.846
11/1/2023 21,18 21,03 -0,33% 20,26 21,23 20,62 21,03 21,12 763 24.318.670
10/1/2023 20,67 21,10 +3,89% 20,02 21,10 20,60 20,78 21,10 681 21.252.536
9/1/2023 20,34 20,31 -0,05% 19,51 20,65 20,20 20,16 20,31 811 25.300.365
6/1/2023 19,74 20,32 +3,09% 19,53 20,34 19,92 19,88 20,32 721 21.561.997
5/1/2023 19,21 19,71 +2,23% 18,80 19,72 19,25 19,69 19,71 661 16.719.866
4/1/2023 19,04 19,28 +1,42% 18,73 19,49 19,01 19,12 19,28 1.099 27.965.632
3/1/2023 20,34 19,01 -6,40% 19,01 20,45 19,60 19,01 19,13 1.096 24.835.740
2/1/2023 20,90 20,31 -1,22% 19,74 20,98 20,02 20,18 20,32 1.048 28.472.489
29/12/2022 21,88 20,56 -6,08% 20,56 22,35 21,09 20,56 20,77 781 20.106.992
28/12/2022 20,76 21,89 +3,01% 20,76 21,89 21,33 21,48 21,89 450 17.271.909
27/12/2022 21,20 21,25 -1,12% 20,51 21,40 20,75 20,67 21,25 493 12.389.015
26/12/2022 21,55 21,49 -0,56% 20,42 21,68 20,83 20,91 21,49 594 17.549.897
23/12/2022 20,15 21,61 +7,30% 20,15 21,68 21,20 21,22 21,61 739 23.852.839
22/12/2022 21,07 20,14 -3,41% 19,97 21,36 20,48 20,14 20,46 622 17.716.958
21/12/2022 20,70 20,85 +0,72% 20,09 21,36 20,79 20,85 21,08 505 17.602.346
20/12/2022 20,13 20,70 +5,94% 19,50 21,24 20,68 20,70 20,80 584 20.408.464
19/12/2022 19,01 19,54 +2,20% 19,01 19,98 19,46 19,54 19,98 622 19.762.874
16/12/2022 20,00 19,12 -2,30% 18,94 20,00 19,31 19,11 19,12 756 21.176.373
15/12/2022 19,80 19,57 -1,81% 19,47 20,34 19,89 19,57 19,85 571 17.710.951
14/12/2022 19,96 19,93 -0,20% 18,71 20,03 19,25 19,93 20,00 1.305 37.692.461
13/12/2022 20,27 19,97 +0,10% 19,85 20,86 20,36 19,97 20,25 662 21.358.463
12/12/2022 20,10 19,95 -1,72% 19,39 20,69 19,84 19,95 20,20 1.289 35.989.192
9/12/2022 20,90 20,30 -0,88% 20,03 21,19 20,55 20,10 20,30 799 23.949.851
8/12/2022 21,50 20,48 -4,07% 20,48 21,65 20,83 20,48 20,77 1.383 34.640.349
7/12/2022 21,89 21,35 -2,51% 21,29 22,22 21,68 21,35 21,65 1.100 29.579.897
6/12/2022 23,01 21,90 -2,97% 21,72 23,08 22,04 21,90 22,15 1.494 40.068.155
5/12/2022 24,10 22,57 -6,35% 22,47 24,10 22,92 22,57 22,70 1.093 31.604.816
2/12/2022 23,12 24,10 +4,28% 23,11 24,14 23,77 23,81 24,10 527 19.511.461
1/12/2022 23,56 23,11 -2,03% 22,88 23,61 23,16 23,11 23,50 713 20.797.942
30/11/2022 23,05 23,59 +3,69% 22,25 23,59 22,84 23,30 23,59 1.208 44.454.534
29/11/2022 23,00 22,75 -0,91% 22,64 24,00 22,96 22,75 22,99 919 33.532.996
28/11/2022 23,48 22,96 -2,09% 22,91 24,12 23,12 22,96 23,24 754 23.555.078
25/11/2022 24,72 23,45 -5,06% 23,19 24,74 23,65 23,40 23,45 833 24.280.386
24/11/2022 24,63 24,70 +4,53% 23,56 24,90 24,44 24,70 24,98 527 20.412.852
23/11/2022 24,31 23,63 -2,44% 23,11 24,70 23,54 23,40 23,63 886 26.308.389
22/11/2022 25,30 24,22 -4,61% 23,98 25,70 24,57 24,22 24,54 704 22.896.198
21/11/2022 24,32 25,39 +4,06% 24,08 25,45 24,83 25,26 25,39 625 27.463.820
18/11/2022 24,71 24,40 +0,83% 24,06 25,79 24,59 24,10 24,40 755 29.470.851
17/11/2022 24,56 24,20 -1,55% 23,04 24,56 23,42 24,20 24,50 1.632 55.814.238
16/11/2022 25,60 24,58 -3,61% 23,80 26,37 24,66 24,58 24,80 1.854 57.318.539
14/11/2022 25,70 25,50 -0,58% 24,56 26,03 25,19 25,50 25,70 1.405 48.305.159
11/11/2022 26,95 25,65 -2,47% 25,20 27,44 25,74 25,50 25,65 2.003 67.066.316
10/11/2022 29,29 26,30 -10,54% 26,10 29,30 27,22 26,25 26,30 2.486 81.602.859
9/11/2022 30,82 29,40 -3,98% 29,40 31,45 30,05 29,40 29,77 968 38.198.542
8/11/2022 30,89 30,62 +0,39% 30,10 31,33 30,62 30,62 30,80 661 33.259.652
7/11/2022 32,53 30,50 -4,98% 29,99 32,53 30,90 30,50 30,53 1.184 50.418.266
4/11/2022 33,30 32,10 -2,73% 31,97 33,83 32,74 32,10 32,54 660 33.774.243
3/11/2022 31,25 33,00 +6,08% 30,69 33,49 32,62 33,00 33,07 971 53.783.619
1/11/2022 31,00 31,11 +0,35% 30,56 32,25 31,35 31,11 31,28 951 46.954.405
31/10/2022 28,80 31,00 +7,60% 28,12 31,19 29,82 30,85 31,00 1.053 51.230.824
28/10/2022 29,25 28,81 -1,34% 28,76 29,70 29,09 28,81 28,97 511 28.281.051
27/10/2022 28,54 29,20 +3,69% 27,95 29,38 28,81 28,99 29,20 436 21.449.420
26/10/2022 30,31 28,16 -9,19% 27,88 30,51 28,94 28,00 28,16 958 37.119.609
25/10/2022 29,37 31,01 +5,73% 29,14 31,75 30,87 30,58 31,01 923 41.403.642
24/10/2022 29,62 29,33 -0,31% 29,17 29,91 29,52 29,21 29,33 463 21.462.448
21/10/2022 28,89 29,42 +2,51% 28,67 30,05 29,54 29,42 29,90 451 23.581.445
20/10/2022 28,93 28,70 -1,03% 28,66 29,21 28,88 28,70 29,00 398 17.514.740
19/10/2022 29,45 29,00 -0,14% 28,78 29,45 29,12 29,00 29,24 386 18.214.667
18/10/2022 29,14 29,04 -1,02% 28,30 29,60 28,92 29,04 29,26 653 25.126.190
17/10/2022 29,47 29,34 +0,17% 28,96 30,17 29,40 29,06 29,34 434 16.470.145
14/10/2022 30,35 29,29 -3,01% 29,23 30,56 29,82 29,29 29,50 524 20.991.119
13/10/2022 30,73 30,20 -0,66% 29,51 30,88 30,35 30,20 30,30 465 23.400.702
11/10/2022 29,02 30,40 +4,43% 28,94 30,75 30,18 30,31 30,40 1.023 48.994.151
10/10/2022 29,12 29,11 +0,48% 28,79 29,42 29,07 29,11 29,25 459 19.087.816
7/10/2022 29,49 28,97 -1,13% 28,64 29,61 29,03 28,96 29,29 634 30.912.986
6/10/2022 28,75 29,30 +1,03% 28,57 29,58 29,05 29,30 29,53 479 25.956.148
5/10/2022 29,49 29,00 +0,07% 28,39 29,49 28,64 28,70 29,00 571 23.827.362
4/10/2022 28,84 28,98 +1,44% 28,83 29,79 29,31 28,98 29,04 595 26.457.968
3/10/2022 27,54 28,57 +6,01% 27,54 28,93 28,37 28,57 28,70 660 27.761.200
30/9/2022 26,30 26,95 +2,08% 25,85 27,51 26,93 26,95 27,18 545 20.939.558
29/9/2022 26,59 26,40 -0,86% 25,81 26,64 26,10 26,15 26,45 647 20.528.609
28/9/2022 26,65 26,63 +0,49% 26,30 27,14 26,79 26,63 27,00 552 20.962.807
27/9/2022 26,75 26,50 -0,38% 26,50 27,27 26,81 26,50 26,80 490 17.722.381
26/9/2022 28,16 26,60 -5,71% 26,59 28,16 26,98 26,60 26,88 1.326 42.611.507
23/9/2022 29,00 28,21 -3,82% 28,10 29,00 28,49 28,21 28,25 624 23.810.825
22/9/2022 29,45 29,33 -0,78% 28,46 29,58 28,83 28,86 29,33 558 26.536.962
21/9/2022 29,03 29,56 +2,64% 28,33 29,58 28,99 29,16 29,56 719 33.197.641
20/9/2022 29,10 28,80 -0,28% 28,34 29,54 28,77 28,80 29,04 657 30.853.129
19/9/2022 29,10 28,88 -1,13% 28,53 29,51 29,00 28,86 28,88 678 27.509.073
16/9/2022 29,70 29,21 -1,15% 28,10 29,70 28,80 29,06 29,21 726 31.182.838
15/9/2022 29,81 29,55 -0,10% 29,44 30,30 29,78 29,55 29,65 657 33.570.326
14/9/2022 27,77 29,58 +6,98% 27,40 29,80 29,05 29,58 29,72 977 29.536.767
13/9/2022 28,80 27,65 -3,99% 27,56 28,80 27,89 27,65 27,84 683 29.013.191
12/9/2022 28,07 28,80 +3,45% 28,07 29,44 28,97 28,80 29,00 649 29.297.981
9/9/2022 27,73 27,84 +1,98% 27,73 28,64 28,07 27,84 28,20 533 23.703.425
8/9/2022 27,95 27,30 -2,50% 26,73 28,18 27,57 27,30 28,00 1.048 46.943.983
6/9/2022 28,73 28,00 -1,93% 27,76 28,82 28,17 28,00 28,45 622 24.523.007
5/9/2022 28,01 28,55 +2,37% 28,01 28,88 28,56 28,55 28,70 559 20.918.929
2/9/2022 27,50 27,89 +1,97% 27,41 28,57 28,04 27,84 27,89 545 21.327.895
1/9/2022 27,37 27,35 -0,18% 26,68 27,70 27,18 27,35 27,49 623 21.546.361
31/8/2022 28,18 27,40 -1,90% 27,21 28,18 27,44 27,30 27,40 553 18.381.362
30/8/2022 28,73 27,93 -1,90% 27,25 29,04 27,89 27,93 27,94 722 24.225.780
29/8/2022 28,59 28,47 -0,45% 28,28 29,34 28,87 28,47 28,59 593 22.873.952
26/8/2022 28,47 28,60 +0,21% 27,68 29,01 28,40 28,60 28,70 647 22.305.588
25/8/2022 27,15 28,54 +6,25% 27,15 28,86 28,21 28,54 28,70 708 27.937.104
24/8/2022 26,01 26,86 +2,40% 26,01 27,20 26,75 26,86 26,90 834 33.849.034
23/8/2022 26,50 26,23 +0,88% 25,91 26,89 26,36 26,23 26,30 805 32.569.386
22/8/2022 25,67 26,00 -0,80% 25,35 26,51 25,96 26,00 26,31 705 22.320.907
19/8/2022 27,00 26,21 -2,57% 25,75 27,16 26,11 26,15 26,21 1.160 34.889.549
18/8/2022 27,83 26,90 -2,39% 26,66 28,06 27,09 26,90 27,20 891 25.260.256
17/8/2022 27,46 27,56 -1,11% 27,12 28,08 27,77 27,53 27,80 561 22.997.861
16/8/2022 27,30 27,87 +2,13% 26,69 27,87 27,40 27,84 27,87 867 32.932.998
15/8/2022 26,91 27,29 +0,44% 26,27 27,61 27,13 27,11 27,29 987 40.183.702
12/8/2022 27,10 27,17 +0,63% 25,97 28,13 26,66 27,15 27,17 1.935 75.008.293
11/8/2022 30,21 27,00 -9,52% 26,91 31,12 27,89 27,00 27,05 3.353 135.872.639
10/8/2022 29,45 29,84 +1,84% 29,45 30,61 30,24 29,84 30,38 732 34.255.533
9/8/2022 29,94 29,30 -2,33% 29,24 30,27 29,63 29,30 29,64 625 23.406.967
8/8/2022 29,85 30,00 +1,25% 29,85 30,62 30,23 30,00 30,31 715 33.869.953
5/8/2022 29,87 29,63 -0,57% 29,24 30,27 29,80 29,63 29,90 547 26.421.911
4/8/2022 28,65 29,80 +5,37% 28,65 31,04 30,21 29,80 30,06 971 48.699.029
3/8/2022 27,22 28,28 +4,35% 27,22 29,05 28,35 28,28 28,73 840 31.597.582
2/8/2022 27,41 27,10 -1,20% 27,02 27,90 27,46 27,10 27,33 414 17.182.520
1/8/2022 27,50 27,43 -0,36% 27,10 27,89 27,46 27,43 27,69 596 18.884.644
29/7/2022 27,71 27,53 +0,55% 27,19 27,95 27,51 27,53 27,80 472 18.192.581
28/7/2022 26,50 27,38 +3,36% 26,43 27,69 27,20 27,38 27,65 571 21.561.280
27/7/2022 25,80 26,49 +3,44% 25,80 26,87 26,48 26,49 26,81 503 18.329.798
26/7/2022 25,87 25,61 -0,62% 25,31 26,14 25,80 25,61 26,00 463 17.465.730
25/7/2022 26,13 25,77 +0,04% 25,46 26,50 25,74 25,77 26,00 558 17.438.881
22/7/2022 26,00 25,76 +1,38% 25,50 26,28 25,93 25,76 26,03 466 14.905.042
21/7/2022 25,04 25,41 +0,83% 25,04 26,00 25,57 25,41 25,79 435 16.017.769
20/7/2022 24,33 25,20 +3,49% 24,17 25,48 24,94 25,20 25,49 500 15.838.272
19/7/2022 23,46 24,35 +4,96% 23,40 24,44 24,03 24,24 24,35 512 17.347.365
18/7/2022 23,80 23,20 -2,52% 23,05 24,35 23,63 23,11 23,20 583 17.452.492
15/7/2022 23,07 23,80 +4,39% 22,52 23,81 23,29 23,61 23,80 551 17.584.939
14/7/2022 22,88 22,80 -2,23% 22,35 23,02 22,61 22,77 22,80 786 17.980.779
13/7/2022 23,21 23,32 +0,26% 22,65 23,75 23,13 23,32 23,46 697 18.298.216
12/7/2022 23,65 23,26 -1,73% 22,77 23,86 23,35 23,26 23,61 816 25.607.579
11/7/2022 24,65 23,67 -2,99% 23,62 24,65 23,92 23,67 23,82 702 21.072.409
8/7/2022 24,61 24,40 -0,04% 24,40 25,50 24,85 24,40 24,70 922 31.110.995
7/7/2022 25,13 24,41 -2,75% 24,11 25,75 24,59 24,41 24,90 1.069 33.742.513
6/7/2022 24,00 25,10 +11,01% 24,00 26,99 25,69 25,10 25,15 1.319 56.314.016
5/7/2022 22,61 22,61 -0,62% 21,80 22,75 22,23 22,59 22,70 913 23.141.563
4/7/2022 23,17 22,75 -1,09% 22,52 23,34 22,80 22,75 22,77 618 18.855.830
1/7/2022 22,30 23,00 +2,86% 21,87 23,09 22,60 23,00 23,05 724 23.484.345
30/6/2022 22,21 22,36 +1,87% 21,49 22,59 22,06 22,35 22,36 723 22.812.499
29/6/2022 22,24 21,95 -0,90% 21,64 22,64 22,07 21,95 22,40 695 20.088.866
28/6/2022 22,71 22,15 -1,90% 22,08 23,14 22,51 22,12 22,33 630 17.951.612
27/6/2022 23,19 22,58 -1,27% 22,54 23,37 22,95 22,58 23,09 715 21.487.109
24/6/2022 22,90 22,87 -0,04% 22,67 23,54 22,95 22,87 23,31 669 19.475.185
23/6/2022 22,75 22,88 +1,24% 22,50 23,16 22,85 22,88 23,05 481 16.102.056
22/6/2022 22,08 22,60 +2,26% 22,01 24,05 23,03 22,60 22,97 878 29.814.308
21/6/2022 22,63 22,10 -2,26% 21,81 23,01 22,32 21,99 22,10 1.143 29.684.364
20/6/2022 23,35 22,61 -2,84% 22,33 23,88 22,65 22,45 22,61 1.418 37.085.700
17/6/2022 23,94 23,27 -4,36% 22,25 23,94 22,81 23,27 23,67 2.377 68.435.622
15/6/2022 23,95 24,33 +2,23% 23,53 24,80 24,16 24,05 24,33 1.354 44.809.754
14/6/2022 24,24 23,80 -0,08% 23,10 24,32 23,60 23,80 23,84 1.449 41.843.673
13/6/2022 25,50 23,82 -7,32% 23,60 25,70 24,06 23,82 24,07 3.084 76.830.008
10/6/2022 27,15 25,70 -5,27% 25,60 27,15 26,04 25,70 25,77 2.241 63.031.141
9/6/2022 27,88 27,13 -1,70% 27,07 27,99 27,39 27,13 27,20 878 29.624.646
8/6/2022 28,28 27,60 -1,53% 27,35 28,45 27,76 27,60 28,00 1.342 42.594.689
7/6/2022 30,49 28,03 -7,64% 27,83 30,49 28,47 28,03 28,40 3.035 89.655.750
6/6/2022 31,83 30,35 -3,77% 30,00 32,39 30,59 30,04 30,35 1.251 34.947.764
3/6/2022 32,09 31,54 -3,04% 31,53 32,47 31,92 31,54 32,20 411 18.705.366
2/6/2022 31,25 32,53 +3,93% 31,25 32,89 32,35 32,21 32,53 879 29.668.848
1/6/2022 30,20 31,30 +3,99% 30,20 31,30 30,84 30,85 31,30 3.514 32.144.862
31/5/2022 31,50 30,10 -3,53% 30,04 32,09 30,62 30,10 30,20 1.127 36.246.489
30/5/2022 31,85 31,20 -0,95% 31,20 32,28 31,53 31,20 32,20 499 20.341.019
27/5/2022 32,49 31,50 -2,45% 31,50 32,82 32,06 31,50 31,69 604 26.358.092
26/5/2022 31,00 32,29 +4,13% 30,87 32,68 32,23 32,29 32,40 726 36.195.318
25/5/2022 30,05 31,01 +2,28% 29,40 31,31 30,52 31,01 31,20 1.045 51.108.817
24/5/2022 31,48 30,32 -2,41% 30,12 31,48 30,61 30,32 30,33 763 28.332.435
23/5/2022 30,17 31,07 +2,20% 30,15 31,60 30,95 31,07 31,45 915 43.969.254
20/5/2022 30,72 30,40 +0,33% 29,40 30,91 30,08 30,04 30,46 844 27.953.748
19/5/2022 31,19 30,30 -2,92% 30,20 31,53 30,66 30,30 30,70 539 25.387.687
18/5/2022 30,26 31,21 +3,52% 30,09 31,73 30,99 31,21 31,33 601 28.315.723
17/5/2022 29,76 30,15 +2,34% 29,65 31,08 30,38 30,15 30,28 691 28.312.289
16/5/2022 29,75 29,46 -1,47% 28,98 30,27 29,51 29,46 29,50 909 36.962.742
13/5/2022 28,90 29,90 +5,28% 28,76 29,94 29,53 29,70 29,90 3.913 38.050.997
12/5/2022 28,76 28,40 -0,32% 27,73 29,12 28,17 28,38 28,40 905 32.196.471
11/5/2022 28,65 28,49 -0,63% 28,00 29,50 28,70 28,40 28,49 947 46.162.903
10/5/2022 29,32 28,67 -1,44% 28,08 29,37 28,65 28,67 28,68 1.392 54.143.981
9/5/2022 31,99 29,09 -9,66% 28,75 31,99 29,82 29,05 29,12 2.681 101.483.954
6/5/2022 34,60 32,20 -6,67% 31,81 34,60 32,60 32,12 32,20 2.097 95.679.194
5/5/2022 33,37 34,50 -0,63% 32,62 34,70 33,57 34,50 34,72 1.174 75.350.602
4/5/2022 34,19 34,72 +3,27% 32,43 34,91 33,30 34,72 34,90 1.005 49.383.919
3/5/2022 34,99 33,62 -2,61% 33,45 35,00 34,07 33,62 34,05 851 48.799.094
2/5/2022 35,26 34,52 -1,57% 34,15 36,69 34,89 34,43 34,52 723 44.465.603
29/4/2022 36,45 35,07 -3,76% 35,07 37,10 36,08 35,07 35,57 521 34.262.982
28/4/2022 34,89 36,44 +4,71% 34,69 37,13 36,21 36,44 36,59 662 37.268.838
27/4/2022 33,98 34,80 +5,30% 33,30 35,07 34,37 34,80 34,90 981 62.792.820
26/4/2022 33,00 33,05 +0,15% 32,60 33,92 33,31 33,05 33,20 353 16.700.472
25/4/2022 33,06 33,00 -0,18% 32,14 33,50 32,72 32,91 33,00 570 26.033.200
22/4/2022 33,70 33,06 -2,76% 32,83 34,50 33,48 33,06 33,40 807 30.571.937
20/4/2022 34,15 34,00 -1,73% 33,78 34,97 34,18 34,00 34,49 450 19.188.808
19/4/2022 33,29 34,60 +2,82% 32,96 34,79 34,07 34,23 34,60 574 24.823.502
18/4/2022 34,47 33,65 -3,61% 33,46 35,05 33,92 33,65 33,90 869 37.115.140
14/4/2022 34,98 34,91 +0,32% 34,05 35,49 34,84 34,87 34,91 514 27.382.062
13/4/2022 34,00 34,80 +2,20% 33,66 34,99 34,34 34,80 35,00 477 27.114.476
12/4/2022 34,03 34,05 +0,09% 33,26 35,42 34,31 33,61 34,05 792 39.803.291
11/4/2022 33,68 34,02 -0,47% 33,65 34,35 34,03 33,80 34,02 588 29.724.934
8/4/2022 35,10 34,18 -2,62% 33,39 35,10 34,21 34,18 34,91 678 32.669.811
7/4/2022 35,20 35,10 0,00% 34,05 35,33 34,53 34,80 35,10 903 34.511.679
6/4/2022 37,10 35,10 -6,57% 34,45 37,10 35,28 35,10 35,52 1.339 64.266.375
5/4/2022 37,82 37,57 -1,93% 36,82 37,99 37,22 37,00 37,57 565 32.128.126
4/4/2022 38,01 38,31 +0,82% 37,25 38,31 37,80 37,76 38,33 489 26.570.779
1/4/2022 37,14 38,00 +3,54% 36,75 38,49 37,82 38,00 38,24 609 36.805.680
31/3/2022 37,95 36,70 -3,40% 36,65 38,00 37,02 36,70 37,18 624 36.973.879
30/3/2022 38,72 37,99 -0,81% 37,28 38,91 38,11 37,99 38,00 1.048 75.260.157
29/3/2022 37,17 38,30 +4,70% 37,02 38,79 38,04 38,30 38,35 726 47.514.866
28/3/2022 37,27 36,58 -1,16% 36,36 37,64 36,80 36,58 36,87 450 23.910.208
25/3/2022 36,47 37,01 +0,33% 36,33 37,46 36,94 37,01 37,38 615 33.433.827
24/3/2022 35,34 36,89 +3,07% 35,34 36,89 36,39 36,76 36,89 642 37.697.356
23/3/2022 35,00 35,79 +3,74% 33,90 35,99 35,14 35,79 35,90 813 40.558.699
22/3/2022 32,52 34,50 +5,12% 32,52 35,76 34,46 34,45 34,81 1.125 55.251.481
21/3/2022 33,62 32,82 -2,58% 32,28 33,82 32,88 32,78 32,82 1.077 53.492.512
18/3/2022 33,44 33,69 +2,09% 32,92 34,08 33,41 33,67 33,69 578 26.279.075
17/3/2022 33,66 33,00 -1,49% 32,07 33,68 32,85 33,00 33,30 656 30.909.013
16/3/2022 34,34 33,50 -1,41% 32,98 35,18 33,84 33,50 33,90 832 39.238.644
15/3/2022 31,67 33,98 +7,46% 31,00 34,15 32,98 33,72 33,98 980 48.457.054
14/3/2022 31,01 31,62 +2,50% 30,99 31,89 31,56 31,54 31,62 576 27.116.710
11/3/2022 32,99 30,85 -4,31% 30,75 32,99 31,23 30,85 31,27 1.362 48.835.676
10/3/2022 32,39 32,24 +0,25% 31,25 32,64 32,02 32,24 32,50 484 19.465.259
9/3/2022 31,38 32,16 +5,75% 30,88 32,97 32,15 32,16 32,98 659 32.349.545
8/3/2022 31,01 30,41 -1,65% 30,25 32,85 30,73 30,41 31,06 1.007 37.966.320
7/3/2022 32,55 30,92 -5,10% 30,83 32,86 31,53 30,92 31,27 1.878 76.059.752
4/3/2022 33,42 32,58 -2,37% 32,35 33,90 32,93 32,58 33,06 1.287 50.233.715
3/3/2022 34,06 33,37 -1,85% 33,22 34,74 33,89 33,37 33,73 848 36.858.811
2/3/2022 34,20 34,00 -0,38% 34,00 35,10 34,44 34,00 34,77 602 27.179.830
25/2/2022 34,60 34,13 -2,37% 33,38 35,39 34,05 34,13 34,36 664 34.750.822
24/2/2022 34,16 34,96 +1,33% 32,21 35,01 33,39 34,70 34,96 1.339 56.980.373
23/2/2022 34,80 34,50 -1,15% 34,50 36,59 35,51 34,50 34,76 505 29.975.270
22/2/2022 34,25 34,90 +2,59% 34,25 35,51 34,96 34,88 34,90 452 20.854.088
21/2/2022 35,50 34,02 -5,42% 33,89 35,51 34,65 34,02 34,52 1.013 37.201.217
18/2/2022 36,17 35,97 +0,90% 35,40 36,33 35,68 0,00 0,00 567 26.694.943
17/2/2022 36,23 35,65 -1,93% 35,29 36,38 35,85 35,65 36,26 794 30.220.407
16/2/2022 37,26 36,35 -1,49% 35,71 37,58 36,30 36,10 36,35 991 46.523.465
15/2/2022 36,61 36,90 -0,05% 36,45 37,65 36,97 36,90 37,00 574 25.802.018
14/2/2022 37,01 36,92 -1,52% 36,21 37,80 36,83 36,50 36,92 672 29.354.653
11/2/2022 39,37 37,49 -2,77% 37,00 39,39 37,78 37,20 37,49 969 44.995.345
10/2/2022 38,92 38,56 -0,77% 38,43 39,65 39,00 38,56 38,95 433 24.095.417
9/2/2022 38,61 38,86 +0,83% 38,28 39,61 39,06 38,86 39,26 428 31.066.932
8/2/2022 39,47 38,54 -1,63% 38,40 39,55 38,83 38,54 39,00 499 27.779.936
7/2/2022 38,29 39,18 +3,11% 38,00 39,94 39,04 39,18 39,62 578 32.478.347
4/2/2022 39,30 38,00 -1,83% 37,77 39,51 38,22 38,00 38,50 698 37.954.606
3/2/2022 40,60 38,71 -3,99% 38,70 41,44 39,84 38,71 39,49 728 43.774.208
2/2/2022 40,36 40,32 +0,67% 40,18 41,38 40,58 40,31 40,47 713 38.945.623
1/2/2022 39,76 40,05 +0,43% 39,49 40,42 39,96 40,05 40,42 1.067 82.820.535
31/1/2022 38,98 39,88 +3,61% 38,79 40,30 39,70 39,20 39,94 1.029 63.184.488
28/1/2022 38,24 38,49 -0,03% 37,80 39,30 38,42 38,49 39,00 711 32.668.532
27/1/2022 38,82 38,50 +1,53% 37,70 39,23 38,27 38,16 38,50 595 33.581.741
26/1/2022 36,66 37,92 +4,12% 36,66 38,93 38,09 37,92 38,53 944 56.080.860
25/1/2022 35,27 36,42 +3,82% 34,82 37,00 35,91 36,42 36,99 460 22.334.964
24/1/2022 35,55 35,08 -3,04% 34,28 35,69 34,85 35,08 35,68 623 29.969.450
21/1/2022 35,54 36,18 +0,08% 35,40 36,56 35,98 35,50 36,18 788 38.752.099
20/1/2022 34,21 36,15 +6,57% 34,21 36,19 35,62 35,66 36,15 2.035 70.414.996
19/1/2022 34,11 33,92 +1,07% 33,80 34,85 34,35 33,92 34,52 5.966 93.079.315
18/1/2022 34,89 33,56 -3,56% 33,40 34,89 33,90 33,56 34,10 6.329 395.864.751
17/1/2022 35,74 34,80 -3,20% 33,38 36,70 34,82 34,80 34,81 8.643 454.670.555
14/1/2022 36,40 35,95 -1,96% 35,50 36,48 36,08 35,94 36,39 461 23.320.699
13/1/2022 36,79 36,67 -1,03% 35,93 37,32 36,45 36,18 36,67 677 33.954.369
12/1/2022 36,79 37,05 +2,21% 36,44 38,25 37,42 37,05 37,64 2.135 40.566.103
11/1/2022 34,60 36,25 +6,90% 33,80 37,00 35,95 36,25 36,97 1.901 71.799.524
10/1/2022 34,60 33,91 -4,07% 32,82 35,04 33,64 33,91 34,40 1.606 274.577.541
7/1/2022 35,15 35,35 +0,17% 34,28 35,96 35,25 35,00 35,35 950 47.593.046
6/1/2022 36,98 35,29 -2,16% 34,69 36,99 35,29 35,00 35,29 1.506 66.905.745
5/1/2022 38,02 36,07 -5,08% 35,68 38,96 36,71 36,07 36,50 2.901 120.352.652
4/1/2022 41,25 38,00 -8,39% 37,81 41,27 38,87 37,95 38,00 5.948 189.137.492
3/1/2022 42,59 41,48 +0,85% 40,40 42,65 41,23 40,88 41,48 8.939 272.570.679
23/12/2021 41,36 41,13 -2,02% 40,52 42,30 40,85 40,65 41,13 812 39.410.781
22/12/2021 42,00 41,98 -1,15% 40,95 42,78 41,57 41,02 41,98 706 42.703.141
21/12/2021 41,63 42,47 +3,69% 40,75 42,47 41,58 41,57 42,47 991 50.451.212
20/12/2021 42,43 40,96 -3,17% 40,88 42,43 41,46 40,96 41,75 1.852 76.343.872
17/12/2021 41,63 42,30 +1,44% 40,31 42,50 41,42 42,30 42,50 6.413 163.311.992
16/12/2021 41,48 41,70 +2,08% 41,15 44,10 41,84 41,15 41,70 9.082 322.454.365
15/12/2021 40,27 40,85 +1,90% 39,70 41,58 40,45 40,85 41,58 709 47.502.365
14/12/2021 42,10 40,09 -3,75% 39,68 42,69 40,55 40,09 40,96 1.024 60.819.140
13/12/2021 42,56 41,65 -1,77% 41,47 43,15 42,18 41,64 42,13 1.007 53.855.205
10/12/2021 42,05 42,40 +2,32% 41,82 42,98 42,31 42,05 42,46 616 50.369.359
9/12/2021 42,50 41,44 -2,15% 41,31 42,94 41,85 41,44 41,90 740 65.863.576
8/12/2021 41,99 42,35 +2,77% 41,18 43,21 42,55 42,35 42,40 860 66.033.514
7/12/2021 41,62 41,21 +1,80% 41,11 42,30 41,84 41,21 41,88 924 76.282.316
6/12/2021 40,70 40,48 +1,99% 39,67 41,48 40,48 40,48 41,48 1.226 89.938.198
3/12/2021 38,00 39,69 +6,41% 37,76 40,54 39,75 39,69 40,10 1.243 107.435.306
2/12/2021 37,40 37,30 +0,03% 36,95 38,78 37,85 37,30 37,49 2.166 115.764.330
1/12/2021 40,00 37,29 -4,51% 37,00 40,99 38,82 37,28 37,75 7.372 283.357.593
30/11/2021 42,39 39,05 -9,67% 38,10 42,39 39,19 39,05 39,69 9.536 505.012.027
29/11/2021 43,40 43,23 +0,07% 41,92 44,49 42,83 42,75 43,23 1.152 94.572.253
26/11/2021 45,90 43,20 -7,77% 41,87 45,90 43,06 42,53 43,20 1.950 152.685.712
25/11/2021 45,82 46,84 +3,79% 45,82 48,50 47,34 46,84 47,14 1.238 110.290.370
24/11/2021 45,18 45,13 +1,78% 43,82 46,04 45,28 45,13 45,60 944 107.002.397
23/11/2021 44,79 44,34 -0,27% 43,30 45,61 43,97 44,34 44,90 918 77.493.425
22/11/2021 46,92 44,46 -3,66% 44,37 47,75 46,22 44,46 45,45 1.737 173.156.214
19/11/2021 43,89 46,15 +6,83% 43,48 46,15 45,48 46,15 46,20 1.418 133.272.001
18/11/2021 44,00 43,20 +0,28% 42,90 44,72 44,08 43,20 43,50 1.990 197.727.565
17/11/2021 45,64 43,08 -6,69% 42,91 46,57 44,73 43,08 43,98 8.460 718.771.946
16/11/2021 43,99 46,17 +6,38% 40,40 46,92 44,11 46,15 46,17 6.863 1.047.346.858
12/11/2021 43,31 43,40 +1,81% 43,16 46,79 44,68 43,40 43,95 1.257 154.789.010
11/11/2021 40,90 42,63 +7,92% 40,46 44,00 42,60 42,63 44,00 1.063 126.989.522
10/11/2021 40,69 39,50 -1,25% 39,43 41,32 40,48 39,50 40,56 629 62.007.328
9/11/2021 38,99 40,00 +1,73% 38,56 41,15 40,37 40,00 40,77 799 72.521.255
8/11/2021 39,34 39,32 +0,59% 38,23 39,34 38,64 39,00 39,32 715 47.377.457
5/11/2021 40,00 39,09 +1,66% 38,70 40,40 39,48 39,09 39,10 684 59.556.421
4/11/2021 40,00 38,45 -1,91% 38,44 40,26 39,09 38,44 38,45 836 64.270.608
3/11/2021 38,33 39,20 +3,16% 37,45 40,00 39,26 39,20 39,90 1.036 94.721.596
1/11/2021 37,56 38,00 +2,51% 36,99 39,15 37,48 37,85 38,00 1.099 75.282.378
29/10/2021 38,00 37,07 -2,91% 36,55 38,13 37,15 37,00 37,07 2.211 165.105.964
28/10/2021 39,51 38,18 -2,63% 37,69 41,10 38,49 38,18 38,28 2.254 169.015.804
27/10/2021 41,00 39,21 -1,68% 39,11 41,20 39,97 39,21 39,81 1.712 143.805.778
26/10/2021 42,00 39,88 -5,05% 39,79 42,48 40,72 39,88 39,97 2.507 151.113.032
25/10/2021 39,69 42,00 +8,53% 38,97 42,69 41,37 42,00 42,15 4.188 268.021.979
22/10/2021 38,50 38,70 -0,67% 35,38 39,29 37,06 38,50 38,70 1.857 151.571.323
21/10/2021 39,85 38,96 -3,33% 37,80 40,39 38,92 38,95 38,96 1.675 144.242.934
20/10/2021 40,41 40,30 -0,49% 40,05 41,60 40,70 40,30 40,50 845 77.940.507
19/10/2021 42,55 40,50 -4,26% 39,69 42,55 40,74 40,50 40,60 1.884 143.361.879
18/10/2021 42,95 42,30 -1,38% 41,53 42,95 42,25 42,26 42,30 1.060 92.847.766
15/10/2021 43,85 42,89 +0,70% 42,68 43,85 43,20 42,88 43,27 1.199 110.361.112
14/10/2021 44,70 42,59 -3,25% 42,54 45,34 43,43 42,59 42,65 1.178 105.763.198
13/10/2021 43,50 44,02 +2,99% 41,96 44,53 43,56 44,02 44,20 1.107 127.381.191
11/10/2021 46,53 42,74 -7,09% 42,60 46,92 43,77 42,74 43,18 1.810 190.619.884
8/10/2021 42,30 46,00 +15,00% 41,15 46,46 43,85 46,00 46,19 2.334 299.771.375
7/10/2021 42,23 40,00 -5,33% 39,88 42,78 40,72 39,98 40,00 1.547 156.829.822
6/10/2021 42,00 42,25 -1,26% 41,03 43,35 42,10 42,25 42,56 1.149 93.032.749
5/10/2021 44,12 42,79 -3,78% 42,21 44,46 43,33 42,70 42,79 1.091 125.230.703
4/10/2021 44,89 44,47 -1,05% 43,48 45,25 44,58 44,10 44,47 1.168 139.918.199
1/10/2021 46,27 44,94 -5,51% 43,93 47,39 45,30 44,64 44,94 2.102 232.121.803
30/9/2021 46,47 47,56 +2,52% 45,81 48,13 47,19 47,18 47,56 1.412 206.900.664
29/9/2021 49,00 46,39 -4,05% 46,39 49,19 47,55 46,39 46,66 1.112 142.922.974
28/9/2021 50,83 48,35 -6,62% 47,65 51,11 48,87 48,31 48,35 1.349 148.472.448
27/9/2021 53,01 51,78 -2,54% 51,06 53,21 51,95 51,15 51,78 903 106.849.738
24/9/2021 53,00 53,13 -0,24% 52,15 53,90 53,09 53,10 53,13 625 71.747.992
23/9/2021 54,60 53,26 -2,10% 53,11 55,65 54,18 53,26 53,35 1.002 137.323.943
22/9/2021 56,76 54,40 -2,33% 54,20 57,30 55,38 54,40 54,50 1.007 111.370.563
21/9/2021 57,35 55,70 -0,36% 55,65 58,58 56,81 55,70 56,15 812 103.138.694
20/9/2021 55,00 55,90 -2,44% 54,01 57,47 55,83 55,48 55,90 1.193 152.142.212
17/9/2021 60,65 57,30 -5,37% 54,74 61,35 58,01 57,30 57,35 2.153 265.463.734
16/9/2021 63,64 60,55 -4,01% 60,31 64,80 62,18 60,55 60,98 1.571 223.214.024
15/9/2021 60,25 63,08 +5,13% 58,82 63,60 61,46 62,90 63,08 1.347 191.663.976
14/9/2021 61,20 60,00 -2,09% 59,75 63,46 61,34 60,00 60,31 1.306 172.249.416
13/9/2021 63,86 61,28 -3,48% 61,28 64,91 62,40 61,28 61,97 1.074 139.947.906
10/9/2021 61,34 63,49 +5,82% 61,34 64,79 63,27 63,49 63,50 1.152 171.875.439
9/9/2021 58,80 60,00 +1,37% 57,29 61,31 59,32 60,00 60,63 1.325 189.380.799
8/9/2021 61,69 59,19 -4,67% 57,74 63,83 60,66 59,00 59,19 1.694 228.038.544
6/9/2021 64,55 62,09 -4,42% 61,64 64,99 62,72 62,01 62,09 1.139 137.941.321
3/9/2021 64,80 64,96 +0,87% 64,00 65,46 64,62 64,56 64,96 716 89.250.899
2/9/2021 64,60 64,40 -0,54% 63,42 66,50 64,84 64,40 64,44 1.173 147.894.329
1/9/2021 67,30 64,75 -3,21% 63,78 68,57 65,70 64,75 64,93 1.845 270.533.392
31/8/2021 69,70 66,90 -3,60% 66,16 70,48 68,03 66,90 67,00 1.667 224.332.816
30/8/2021 64,51 69,40 +8,45% 62,86 70,99 67,84 69,40 69,50 2.102 316.130.239
27/8/2021 65,20 63,99 -1,11% 63,54 66,50 64,45 63,95 63,99 2.531 244.306.564
26/8/2021 63,00 64,71 +3,95% 61,99 68,32 65,75 64,30 64,71 3.102 385.918.389
25/8/2021 58,97 62,25 +7,33% 56,38 63,64 60,74 62,25 62,26 2.407 299.799.709
24/8/2021 60,02 58,00 -4,13% 58,00 60,68 58,74 58,00 58,13 1.468 149.402.040
23/8/2021 59,72 60,50 +2,08% 58,65 61,89 60,16 60,42 60,50 2.043 207.013.857
20/8/2021 55,00 59,27 +7,69% 53,60 59,59 57,30 59,27 59,40 1.462 162.454.224
19/8/2021 51,21 55,04 +4,84% 50,16 55,74 53,62 55,04 55,05 1.049 115.194.773
18/8/2021 53,28 52,50 -0,94% 51,70 54,85 52,99 52,50 52,58 1.054 114.076.708
17/8/2021 50,80 53,00 +1,03% 49,56 54,54 52,39 53,00 53,01 1.700 183.329.955
16/8/2021 58,00 52,46 -9,44% 50,72 59,82 53,70 52,40 52,46 2.927 284.151.339
13/8/2021 55,90 57,93 +3,45% 55,53 57,99 56,48 57,93 57,94 828 96.802.740
12/8/2021 57,80 56,00 -3,26% 55,30 57,80 56,26 56,00 56,32 1.081 121.090.053
11/8/2021 60,50 57,89 -4,19% 57,36 60,94 58,66 57,89 58,00 1.434 160.427.742
10/8/2021 58,20 60,42 +4,05% 58,00 60,65 59,26 60,09 60,42 1.060 112.585.326
9/8/2021 58,07 58,07 +0,92% 56,68 58,72 57,99 58,07 58,17 1.077 103.808.733
6/8/2021 56,32 57,54 +1,77% 54,44 57,54 56,21 57,40 57,54 1.257 116.683.254
5/8/2021 55,29 56,54 +2,33% 54,74 57,69 56,59 56,32 56,54 1.463 152.017.116
4/8/2021 53,76 55,25 +3,27% 52,77 55,39 54,01 55,00 55,25 1.117 114.706.182
3/8/2021 54,01 53,50 -0,11% 52,74 54,98 54,01 53,50 53,88 1.201 121.598.059
2/8/2021 52,50 53,56 +5,54% 51,25 54,77 53,32 53,56 53,59 2.248 236.787.416
30/7/2021 49,40 50,75 +2,34% 48,39 52,85 50,63 50,26 50,75 1.649 160.103.422
29/7/2021 49,03 49,59 +1,58% 46,67 50,10 48,49 49,20 49,59 1.568 145.092.075
28/7/2021 42,61 48,82 +15,28% 42,61 48,95 46,51 48,64 48,82 2.694 196.725.587
27/7/2021 42,89 42,35 -0,12% 41,68 43,36 42,43 42,10 42,35 818 60.846.345
26/7/2021 42,90 42,40 -1,90% 41,77 42,90 42,33 42,23 42,40 492 34.607.233
23/7/2021 43,40 43,22 +1,19% 42,42 44,47 43,06 43,22 43,33 504 39.227.803
22/7/2021 41,55 42,71 +1,81% 41,50 43,45 42,64 42,71 43,23 636 59.205.333
21/7/2021 42,80 41,95 -2,40% 40,66 43,08 41,62 41,80 41,95 1.209 90.446.730
20/7/2021 43,31 42,98 -1,31% 42,51 44,84 43,20 42,60 43,10 626 49.108.198
19/7/2021 43,58 43,55 +0,67% 41,77 43,58 42,54 43,40 43,55 917 75.374.141
16/7/2021 43,99 43,26 -0,83% 43,11 44,42 43,61 43,26 43,63 608 42.101.559
15/7/2021 43,09 43,62 +0,74% 43,09 43,84 43,53 43,30 43,70 466 35.452.848
14/7/2021 43,67 43,30 -1,37% 43,11 44,00 43,46 43,30 43,70 685 55.963.017
13/7/2021 44,05 43,90 -0,52% 42,86 44,36 43,61 43,51 43,90 614 43.545.491
12/7/2021 44,05 44,13 +1,47% 43,44 44,86 43,92 43,65 44,13 822 58.504.177
8/7/2021 43,20 43,49 -0,73% 42,62 44,02 43,45 43,45 43,49 536 43.010.410
7/7/2021 44,16 43,81 -0,43% 43,20 45,45 43,88 43,81 43,84 764 58.639.612
6/7/2021 45,00 44,00 -1,57% 43,36 45,86 44,24 43,65 44,00 1.058 77.476.693
5/7/2021 45,50 44,70 -2,47% 44,62 46,27 45,27 44,70 45,07 821 62.830.041
2/7/2021 45,61 45,83 +0,70% 45,03 45,90 45,51 45,24 45,83 619 55.105.247
1/7/2021 45,49 45,51 -1,07% 44,68 46,48 45,81 45,51 45,99 1.141 112.613.441
30/6/2021 46,00 46,00 +2,24% 44,55 47,00 45,34 46,00 46,20 1.413 136.237.812
29/6/2021 43,75 44,99 +4,39% 42,91 44,99 43,92 44,80 44,99 1.052 80.426.711
28/6/2021 45,00 43,10 +7,88% 42,38 45,00 43,24 43,08 43,10 1.522 115.361.874
25/6/2021 39,22 39,95 +0,83% 39,03 39,95 39,36 39,50 39,95 741 42.973.286
24/6/2021 40,16 39,62 -1,93% 36,90 40,29 39,64 39,26 39,62 1.413 93.322.507
23/6/2021 39,80 40,40 +1,53% 39,80 40,79 40,30 40,18 40,40 1.206 83.426.408
22/6/2021 38,50 39,79 +2,03% 38,00 39,80 39,20 39,65 39,79 927 44.906.047
21/6/2021 38,60 39,00 +2,63% 37,62 39,00 38,27 38,80 39,00 841 41.147.431
18/6/2021 36,63 38,00 +5,76% 35,98 38,00 37,13 37,79 38,00 663 34.860.745
17/6/2021 35,64 35,93 +0,11% 35,39 36,52 35,94 35,93 36,00 540 26.751.675
16/6/2021 35,42 35,89 +1,53% 35,20 36,76 35,92 35,76 35,89 884 48.820.183
15/6/2021 35,20 35,35 +0,86% 34,54 35,37 35,03 34,97 35,35 701 36.641.054
14/6/2021 34,03 35,05 +5,16% 34,00 35,26 34,59 34,86 35,05 892 42.024.495
11/6/2021 32,75 33,33 +3,06% 32,44 33,86 33,02 33,33 33,37 749 35.702.942
10/6/2021 31,69 32,34 +0,59% 31,56 32,34 31,96 0,00 0,00 474 22.106.121
9/6/2021 32,19 32,15 -1,05% 31,27 32,43 31,84 31,88 32,15 656 27.978.192
8/6/2021 32,99 32,49 -1,31% 32,05 33,20 32,53 32,48 32,49 678 31.075.564
7/6/2021 32,60 32,92 +0,98% 31,90 32,93 32,42 32,92 32,95 802 34.635.714
4/6/2021 32,24 32,60 +0,40% 31,93 32,78 32,40 32,20 32,60 459 21.910.140
2/6/2021 32,58 32,47 +0,15% 31,70 32,63 32,36 32,07 32,47 866 46.571.742
1/6/2021 32,49 32,42 +2,43% 32,01 33,00 32,45 32,12 32,42 873 38.286.251
31/5/2021 31,10 31,65 +1,44% 31,10 32,98 32,18 31,65 32,29 866 46.059.942
28/5/2021 30,87 31,20 +1,07% 30,74 31,34 31,01 31,20 31,27 398 16.210.988
27/5/2021 30,29 30,87 +1,55% 30,19 30,87 30,53 30,35 30,87 388 17.137.415
26/5/2021 29,74 30,40 +2,36% 29,66 30,52 30,11 30,08 30,40 446 19.346.334
25/5/2021 29,10 29,70 +4,58% 28,95 29,92 29,51 29,61 29,70 634 26.764.568
24/5/2021 28,39 28,40 -0,18% 27,99 28,70 28,41 28,40 28,63 329 13.721.141
21/5/2021 28,10 28,45 -0,18% 27,86 28,49 28,13 28,08 28,45 436 14.017.781
20/5/2021 28,65 28,50 -0,52% 27,75 28,70 28,26 28,13 28,70 352 14.480.464
19/5/2021 28,60 28,65 0,00% 28,14 29,19 28,70 28,55 28,65 403 19.921.816
18/5/2021 28,61 28,65 +0,07% 28,03 28,88 28,39 28,46 28,65 347 14.154.164
17/5/2021 28,42 28,63 +0,95% 27,97 29,00 28,41 28,29 28,63 360 16.163.304
14/5/2021 27,20 28,36 +4,26% 27,10 28,36 27,71 28,30 28,40 413 14.705.249
13/5/2021 26,95 27,20 +0,55% 26,64 28,55 27,49 26,84 27,20 680 23.984.489
12/5/2021 27,45 27,05 -1,53% 26,26 27,45 26,62 26,50 27,05 606 19.257.687
11/5/2021 27,05 27,47 +0,99% 26,78 27,56 27,26 27,20 27,47 424 13.463.881
10/5/2021 28,09 27,20 -2,86% 27,20 28,80 27,99 27,20 27,43 724 25.442.243
7/5/2021 28,10 28,00 -0,25% 27,88 28,64 28,12 28,00 28,20 279 10.686.970
6/5/2021 28,22 28,07 +0,39% 27,67 28,53 28,11 28,06 28,07 214 10.812.400
5/5/2021 28,25 27,96 -0,85% 27,81 28,30 28,05 27,96 28,16 292 10.516.991
4/5/2021 28,48 28,20 -1,40% 27,67 28,48 28,00 27,95 28,20 286 11.564.183
3/5/2021 28,99 28,60 -2,72% 27,55 29,57 28,37 28,20 28,60 560 19.784.017
30/4/2021 29,47 29,40 -0,24% 29,25 30,04 29,71 29,33 29,40 368 18.438.073
29/4/2021 29,20 29,47 +0,99% 29,02 29,71 29,43 29,46 29,55 349 14.092.917
28/4/2021 28,50 29,18 +1,64% 28,50 29,26 28,98 29,01 29,18 344 12.670.386
27/4/2021 28,16 28,71 +0,74% 28,11 28,85 28,53 28,70 28,71 329 10.565.767
26/4/2021 28,15 28,50 +1,24% 27,77 28,50 28,15 28,30 28,50 405 13.746.222
23/4/2021 27,99 28,15 +1,22% 27,86 28,28 28,12 28,11 28,15 469 16.560.982
22/4/2021 27,50 27,81 +1,13% 26,66 27,97 27,72 27,81 27,87 504 16.620.360
20/4/2021 26,98 27,50 +1,44% 26,66 27,50 27,20 27,36 27,50 330 11.601.238
19/4/2021 26,99 27,11 +0,78% 26,65 27,25 26,86 26,78 26,99 330 9.369.455
16/4/2021 27,28 26,90 -1,32% 26,51 27,31 26,88 26,75 26,90 380 13.305.873
15/4/2021 27,50 27,26 -0,87% 27,20 27,61 27,35 27,26 27,62 364 9.873.522
14/4/2021 27,50 27,50 -0,04% 27,10 27,70 27,44 27,33 27,50 239 9.680.946
13/4/2021 27,32 27,51 +0,04% 27,02 27,77 27,53 27,50 27,77 384 14.861.108
12/4/2021 27,40 27,50 +0,77% 27,01 27,66 27,36 27,30 27,50 515 16.324.433
9/4/2021 26,82 27,29 +3,14% 26,52 27,30 27,03 27,29 27,30 492 17.870.832
8/4/2021 26,45 26,46 +0,04% 26,39 26,76 26,58 26,46 26,65 234 8.098.601
7/4/2021 26,45 26,45 +0,23% 26,11 26,65 26,41 26,45 26,47 270 9.559.749
6/4/2021 26,00 26,39 +0,53% 25,85 26,54 26,17 26,25 26,35 383 15.358.406
5/4/2021 25,34 26,25 +3,96% 25,34 26,30 25,88 26,05 26,25 633 21.555.421
1/4/2021 24,40 25,25 +0,72% 24,40 25,41 24,99 25,25 25,29 404 13.387.438
31/3/2021 24,50 25,07 +3,68% 24,37 25,21 24,71 24,63 25,07 290 8.922.854
30/3/2021 24,00 24,18 +0,75% 23,82 24,50 24,20 24,18 24,50 224 6.133.021
29/3/2021 24,64 24,00 -2,72% 23,74 24,64 24,18 23,91 24,00 310 8.608.861
26/3/2021 24,50 24,67 -0,12% 24,08 24,80 24,42 24,34 24,72 274 6.338.809
25/3/2021 24,50 24,70 +1,90% 23,83 25,00 24,45 24,50 24,70 325 10.049.973
24/3/2021 24,46 24,24 -0,90% 24,11 24,79 24,40 24,15 24,24 238 7.712.334
23/3/2021 24,00 24,46 +1,92% 23,85 24,73 24,26 24,46 24,51 208 5.932.852
22/3/2021 24,35 24,00 -1,64% 23,75 24,35 23,99 24,06 24,22 284 8.274.355
19/3/2021 23,93 24,40 +2,01% 23,77 24,67 24,22 24,40 24,46 325 11.751.144
18/3/2021 23,98 23,92 +1,70% 23,64 25,02 24,33 23,92 24,03 548 20.149.377
17/3/2021 22,10 23,52 +4,49% 22,03 23,52 23,02 23,49 23,52 294 10.649.777
16/3/2021 22,59 22,51 +0,13% 22,28 22,98 22,63 22,51 22,67 271 10.484.068
15/3/2021 21,75 22,48 +2,00% 21,43 22,85 22,29 22,48 22,80 361 12.854.693
12/3/2021 22,29 22,04 -1,12% 21,82 22,29 21,98 21,90 22,04 260 7.735.916
11/3/2021 21,25 22,29 +4,99% 21,25 22,29 21,77 22,07 22,30 338 10.511.438
10/3/2021 21,00 21,23 +1,10% 20,74 21,67 21,17 21,27 21,45 326 9.214.277
9/3/2021 21,56 21,00 -2,51% 20,72 21,70 20,94 21,00 21,08 651 17.867.330
8/3/2021 22,58 21,54 -4,61% 21,25 22,67 21,96 21,54 21,72 622 17.048.106
5/3/2021 23,00 22,58 -1,44% 22,23 23,30 22,54 22,58 22,71 497 16.069.555
4/3/2021 22,97 22,91 +1,51% 22,65 23,33 23,06 22,99 23,20 251 7.063.435
3/3/2021 22,85 22,57 -0,13% 22,06 22,95 22,43 22,57 22,75 385 12.666.239
2/3/2021 23,60 22,60 -1,87% 22,22 23,60 22,49 22,60 22,88 564 17.511.603
1/3/2021 23,37 23,03 -1,67% 22,63 23,43 22,94 22,88 23,03 418 13.575.496
26/2/2021 23,35 23,42 +0,21% 22,80 23,64 23,04 23,00 23,42 646 18.658.448
25/2/2021 23,75 23,37 -1,06% 23,23 24,17 23,67 23,37 23,57 569 13.240.466
24/2/2021 24,98 23,62 -2,24% 23,57 24,99 23,92 23,62 23,70 844 23.301.687
23/2/2021 25,00 24,16 -1,11% 24,16 25,00 24,38 24,16 24,32 425 14.018.375
22/2/2021 24,97 24,43 -3,25% 24,02 24,97 24,32 0,00 0,00 604 20.812.362
19/2/2021 24,87 25,25 +1,41% 24,65 25,30 24,92 25,00 25,25 383 12.745.884
18/2/2021 24,60 24,90 +1,22% 24,28 25,21 24,54 24,90 25,21 491 15.732.045
17/2/2021 25,25 24,60 -2,77% 24,40 25,31 24,66 24,60 25,00 618 19.203.335
12/2/2021 25,31 25,30 +0,20% 25,03 25,36 25,16 25,25 25,31 327 11.298.335
11/2/2021 25,49 25,25 0,00% 25,16 25,50 25,29 25,25 25,29 322 12.201.043
10/2/2021 25,95 25,25 -3,07% 25,05 26,01 25,38 25,20 25,25 439 15.990.535
9/2/2021 26,15 26,05 -0,19% 25,35 26,17 25,77 25,97 26,05 393 20.240.451
8/2/2021 25,80 26,10 +1,56% 25,40 26,23 25,83 26,10 26,20 378 19.240.648
5/2/2021 25,26 25,70 +1,62% 25,22 25,85 25,43 25,60 25,85 336 13.696.413
4/2/2021 25,81 25,29 -1,10% 25,28 25,89 25,48 25,40 25,44 380 16.055.917
3/2/2021 25,82 25,57 +0,95% 24,89 26,04 25,62 25,40 25,57 698 28.948.260
2/2/2021 25,70 25,33 +0,68% 25,06 25,89 25,34 25,33 25,60 499 22.754.749
1/2/2021 25,70 25,16 +0,20% 24,91 25,90 25,13 25,02 25,26 653 32.542.720
29/1/2021 25,86 25,11 -2,86% 24,93 26,00 25,27 25,11 25,18 557 19.111.969
28/1/2021 26,07 25,85 -0,84% 25,61 26,34 25,92 25,76 25,85 334 10.485.414
27/1/2021 26,75 26,07 -3,01% 25,51 26,75 25,80 25,84 26,10 326 11.489.066
26/1/2021 26,20 26,88 +2,99% 25,71 26,88 26,02 25,71 26,88 464 15.623.920
22/1/2021 26,20 26,10 -0,76% 25,75 26,22 25,97 26,10 26,17 337 12.150.243

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.