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

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ASAI3 - ASSAI - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 10,52 10,11 -3,71% 10,07 10,56 10,19 10,11 10,12 12.742 9.673.863.100
5/9/2025 10,31 10,50 +3,14% 10,27 10,65 10,48 10,48 10,50 19.167 18.318.210.900
4/9/2025 10,10 10,18 +1,09% 10,07 10,24 10,17 10,17 10,19 13.603 10.481.106.800
3/9/2025 10,23 10,07 -1,37% 10,03 10,31 10,14 10,05 10,08 23.698 11.577.621.200
2/9/2025 10,32 10,21 -2,20% 10,19 10,47 10,27 10,20 10,22 11.648 8.036.717.700
1/9/2025 10,73 10,44 -0,76% 10,37 10,76 10,46 10,41 10,45 8.022 6.381.579.800
29/8/2025 10,48 10,52 +0,48% 10,34 10,65 10,53 10,51 10,53 15.023 8.814.452.100
28/8/2025 10,12 10,47 +4,28% 10,08 10,60 10,44 10,47 10,48 21.163 17.302.224.300
27/8/2025 10,00 10,04 +0,90% 9,75 10,12 9,92 10,03 10,04 17.695 15.468.557.800
26/8/2025 10,04 9,95 -0,80% 9,89 10,08 9,94 9,95 9,96 14.925 12.359.026.200
25/8/2025 10,16 10,03 -0,69% 10,02 10,23 10,12 10,03 10,05 12.505 9.130.897.900
22/8/2025 9,88 10,10 +2,85% 9,83 10,27 10,05 10,10 10,11 18.382 18.618.410.400
21/8/2025 9,80 9,82 -0,61% 9,72 9,92 9,77 9,82 9,83 20.897 14.960.708.800
20/8/2025 9,86 9,88 0,00% 9,75 9,95 9,83 9,88 9,89 16.962 10.893.863.400
19/8/2025 10,00 9,88 -3,98% 9,84 10,05 9,94 9,88 9,89 25.342 21.332.291.300
18/8/2025 10,08 10,29 +2,49% 10,06 10,36 10,26 10,29 10,30 14.006 11.089.589.900
15/8/2025 9,89 10,04 -0,10% 9,89 10,16 10,03 10,00 10,05 15.555 13.470.130.600
14/8/2025 9,85 10,05 +1,21% 9,73 10,11 9,98 10,01 10,05 17.740 12.741.331.500
13/8/2025 10,45 9,93 -4,98% 9,86 10,47 10,05 9,92 9,93 34.223 27.465.053.900
12/8/2025 9,86 10,45 +7,18% 9,86 10,49 10,27 10,44 10,45 34.977 25.895.759.700
11/8/2025 9,80 9,75 -1,02% 9,69 9,91 9,77 9,74 9,76 26.273 16.092.315.700
8/8/2025 9,58 9,85 -2,09% 9,47 10,00 9,70 9,81 9,85 31.159 41.022.256.500
7/8/2025 10,15 10,06 -0,89% 9,94 10,20 10,07 10,06 10,07 27.645 25.967.565.600
6/8/2025 9,75 10,15 +5,62% 9,67 10,24 10,06 10,15 10,17 22.830 16.835.746.000
5/8/2025 9,92 9,61 -2,54% 9,58 9,96 9,75 9,61 9,62 18.339 15.037.705.700
4/8/2025 9,80 9,86 +1,65% 9,67 9,96 9,85 9,84 9,87 19.678 13.823.420.300
1/8/2025 9,54 9,70 +3,08% 9,48 9,84 9,66 9,68 9,71 22.008 12.861.987.200
31/7/2025 9,63 9,41 -3,59% 9,41 9,79 9,53 9,41 9,42 22.708 16.095.398.700
30/7/2025 9,51 9,76 +2,09% 9,49 9,81 9,64 9,75 9,77 16.871 15.945.997.200
29/7/2025 9,58 9,56 +0,31% 9,48 9,65 9,54 9,56 9,58 16.640 11.419.591.700
28/7/2025 9,70 9,53 -1,75% 9,48 9,75 9,55 9,52 9,53 28.633 13.502.994.500
25/7/2025 9,61 9,70 +1,46% 9,50 9,74 9,61 9,70 9,72 14.833 16.431.052.300
24/7/2025 9,63 9,56 -1,24% 9,42 9,66 9,52 9,54 9,57 22.408 15.913.988.000
23/7/2025 9,83 9,68 +0,52% 9,68 9,95 9,76 9,67 9,70 33.364 13.459.182.500
22/7/2025 9,72 9,63 -1,03% 9,52 9,75 9,60 9,61 9,64 18.250 8.464.911.200
21/7/2025 9,75 9,73 +0,10% 9,60 9,83 9,70 9,70 9,73 13.605 7.526.806.900
18/7/2025 9,95 9,72 -3,38% 9,59 9,97 9,75 9,70 9,73 29.261 18.659.622.100
17/7/2025 10,22 10,06 -1,47% 9,94 10,24 10,01 10,06 10,08 16.355 11.012.575.900
16/7/2025 10,18 10,21 +0,29% 9,87 10,25 10,04 10,18 10,21 28.823 10.190.219.000
15/7/2025 9,91 10,18 +2,83% 9,82 10,20 10,06 10,15 10,19 22.315 9.735.436.700
14/7/2025 9,94 9,90 -0,80% 9,71 9,97 9,82 9,90 9,91 16.296 8.305.969.500
11/7/2025 10,16 9,98 -2,25% 9,93 10,17 9,99 9,97 9,99 17.530 9.914.899.900
10/7/2025 10,28 10,21 -1,54% 9,98 10,34 10,12 10,21 10,22 23.554 16.731.848.700
9/7/2025 10,43 10,37 -1,05% 10,35 10,63 10,43 10,37 10,41 13.624 6.842.702.500
8/7/2025 10,31 10,48 +1,35% 10,16 10,50 10,38 10,48 10,49 15.562 8.724.032.100
7/7/2025 10,27 10,34 +0,39% 10,09 10,38 10,23 10,32 10,35 14.329 8.220.847.600
4/7/2025 10,25 10,30 +0,49% 10,16 10,53 10,38 10,30 10,32 14.958 9.840.734.200
3/7/2025 10,12 10,25 +1,69% 10,10 10,45 10,27 10,25 10,26 23.592 14.997.722.600
2/7/2025 10,90 10,08 -7,52% 9,98 11,01 10,20 10,08 10,09 35.784 31.111.898.700
1/7/2025 11,25 10,90 -3,20% 10,87 11,37 11,06 10,90 10,92 25.184 19.963.757.600
30/6/2025 10,93 11,26 +1,99% 10,93 11,50 11,27 11,25 11,28 27.258 13.204.570.100
27/6/2025 10,92 11,04 +0,27% 10,87 11,09 10,99 11,04 11,05 12.928 5.363.580.100
26/6/2025 11,00 11,01 +1,01% 10,84 11,08 10,96 11,00 11,02 18.414 6.820.868.100
25/6/2025 10,92 10,90 -0,82% 10,80 11,02 10,89 10,87 10,91 22.880 11.598.820.600
24/6/2025 10,77 10,99 +1,67% 10,77 11,28 11,10 10,98 11,00 16.497 12.274.251.900
23/6/2025 10,78 10,81 +0,28% 10,41 10,84 10,70 10,80 10,82 21.381 15.650.485.200
20/6/2025 10,97 10,78 -2,36% 10,68 10,97 10,76 10,73 10,79 18.499 15.235.858.500
18/6/2025 11,02 11,04 -0,54% 10,88 11,10 10,99 11,03 11,04 28.445 13.045.854.000
17/6/2025 11,38 11,10 -2,03% 11,02 11,38 11,14 11,10 11,11 16.818 10.720.789.700
16/6/2025 11,07 11,33 +3,85% 11,04 11,50 11,34 11,32 11,33 19.492 12.203.761.000
13/6/2025 11,08 10,91 -2,59% 10,71 11,15 10,86 10,86 10,92 17.372 14.282.896.700
12/6/2025 11,26 11,20 -0,18% 11,11 11,40 11,25 11,20 11,21 12.262 8.005.201.200
11/6/2025 10,91 11,22 +1,91% 10,78 11,39 11,13 11,20 11,23 12.155 10.795.116.300
10/6/2025 11,28 11,01 -0,99% 10,88 11,36 11,05 11,00 11,02 28.188 20.267.600.400
9/6/2025 11,16 11,12 -0,80% 10,93 11,25 11,05 11,08 11,14 12.314 11.469.447.300
6/6/2025 11,55 11,21 -2,94% 11,02 11,64 11,20 11,20 11,22 18.512 16.840.691.400
5/6/2025 11,53 11,55 +0,43% 11,34 11,60 11,49 11,55 11,56 23.723 19.629.917.400
4/6/2025 12,00 11,50 -3,04% 11,35 12,04 11,52 11,49 11,50 18.943 16.480.706.900
3/6/2025 11,35 11,86 +4,31% 11,26 11,94 11,65 11,86 11,87 21.879 14.587.914.900
2/6/2025 11,31 11,37 +1,34% 11,18 11,43 11,31 11,32 11,38 15.223 12.046.952.800
30/5/2025 11,32 11,22 -0,36% 11,05 11,36 11,19 11,21 11,26 16.791 12.043.204.200
29/5/2025 11,48 11,26 -2,00% 11,14 11,48 11,27 11,25 11,27 26.314 12.947.099.400
28/5/2025 11,35 11,49 +0,26% 11,21 11,55 11,37 11,47 11,50 27.554 18.921.849.300
27/5/2025 11,01 11,46 +7,61% 10,96 11,51 11,36 11,44 11,46 34.786 38.240.916.700
26/5/2025 10,14 10,65 +5,97% 10,10 10,72 10,53 10,64 10,65 18.311 16.038.747.600
23/5/2025 9,80 10,05 -1,86% 9,50 10,22 9,84 9,98 10,05 26.308 20.248.342.700
22/5/2025 10,20 10,24 +5,46% 9,96 10,49 10,22 10,24 10,25 36.210 27.988.906.700
21/5/2025 9,78 9,71 -1,52% 9,64 10,14 9,83 9,71 9,73 21.051 16.160.103.900
20/5/2025 10,21 9,86 -3,05% 9,73 10,37 9,86 9,86 9,89 24.865 28.290.904.000
19/5/2025 9,86 10,17 +2,42% 9,77 10,23 10,03 10,15 10,17 17.879 10.647.545.200
16/5/2025 9,54 9,93 +3,01% 9,52 9,93 9,79 9,91 9,93 13.021 14.748.062.500
15/5/2025 9,42 9,64 +2,34% 9,37 9,76 9,55 9,61 9,64 13.343 9.035.057.200
14/5/2025 9,54 9,42 -1,26% 9,35 9,59 9,44 9,41 9,43 22.375 10.429.048.500
13/5/2025 9,64 9,54 -0,52% 9,46 9,95 9,59 9,50 9,54 29.270 19.582.904.200
12/5/2025 9,71 9,59 -1,44% 9,35 9,77 9,57 9,56 9,59 18.420 8.931.752.200
9/5/2025 9,66 9,73 +3,51% 9,54 10,13 9,81 9,71 9,74 26.481 15.044.278.500
8/5/2025 9,40 9,40 +2,96% 9,36 9,83 9,60 9,40 9,48 14.748 11.608.886.900
7/5/2025 8,98 9,13 +1,11% 8,78 9,15 9,02 9,13 9,14 10.224 5.682.388.600
6/5/2025 9,27 9,03 -2,59% 8,91 9,41 9,08 8,99 9,03 16.468 8.999.873.800
5/5/2025 9,21 9,27 +1,09% 9,05 9,35 9,23 9,27 9,28 18.747 6.940.545.400
2/5/2025 9,19 9,17 +0,77% 8,98 9,24 9,12 9,15 9,18 9.644 7.283.211.400
29/4/2025 9,20 9,10 -1,19% 9,07 9,48 9,19 9,09 9,13 20.657 15.233.968.600
28/4/2025 9,16 9,21 -0,32% 9,09 9,35 9,25 9,20 9,21 21.693 10.781.524.000
25/4/2025 9,18 9,24 +1,32% 9,10 9,39 9,24 9,23 9,25 15.910 7.360.725.000
24/4/2025 8,73 9,12 +4,83% 8,73 9,26 9,03 9,11 9,16 22.280 10.942.036.600
23/4/2025 8,48 8,70 +3,82% 8,44 8,80 8,67 8,70 8,72 16.619 8.584.670.100
22/4/2025 8,24 8,38 +1,45% 8,16 8,44 8,35 8,33 8,39 11.591 5.741.645.300
17/4/2025 8,25 8,26 -0,48% 8,11 8,30 8,19 8,24 8,26 11.898 9.125.680.800
16/4/2025 8,23 8,30 +0,12% 8,19 8,48 8,33 8,28 8,31 27.303 9.564.845.800
15/4/2025 8,32 8,29 -1,54% 8,11 8,35 8,21 8,27 8,30 22.453 15.200.000.100
14/4/2025 8,49 8,42 +1,45% 8,32 8,68 8,46 8,41 8,48 19.713 9.103.800.000
11/4/2025 8,30 8,30 +0,97% 8,16 8,47 8,32 8,30 8,31 20.177 9.866.873.600
10/4/2025 8,16 8,22 +0,24% 8,02 8,33 8,20 8,22 8,23 19.833 9.990.670.900
9/4/2025 7,58 8,20 +6,91% 7,49 8,40 8,09 8,19 8,20 33.429 18.365.264.200
8/4/2025 8,13 7,67 -4,24% 7,58 8,21 7,79 7,67 7,68 25.194 15.102.570.200
7/4/2025 7,77 8,01 +0,38% 7,64 8,21 7,96 7,98 8,01 31.356 13.916.547.400
4/4/2025 8,28 7,98 -5,45% 7,88 8,28 8,02 7,97 7,98 22.597 10.789.031.800
3/4/2025 8,00 8,44 +4,58% 7,95 8,58 8,41 8,43 8,44 25.151 14.873.895.700
2/4/2025 7,96 8,07 +1,38% 7,85 8,18 8,05 8,06 8,09 17.250 12.112.145.400
1/4/2025 7,55 7,96 +5,57% 7,49 8,04 7,89 7,94 7,96 23.949 12.490.390.400
31/3/2025 7,74 7,54 -4,31% 7,47 7,80 7,57 7,54 7,55 19.922 11.546.717.600
28/3/2025 7,99 7,88 -1,87% 7,58 8,05 7,77 7,87 7,88 15.174 10.021.467.100
27/3/2025 8,09 8,03 +0,38% 7,91 8,31 8,10 8,02 8,03 22.886 11.728.742.200
26/3/2025 7,56 8,00 +5,26% 7,56 8,09 7,90 7,99 8,00 17.430 15.843.104.400
25/3/2025 7,56 7,60 +1,20% 7,55 8,04 7,78 7,60 7,61 15.248 10.001.064.300
24/3/2025 7,56 7,51 -0,92% 7,41 7,70 7,56 7,51 7,52 11.841 6.344.857.100
21/3/2025 7,65 7,58 -0,92% 7,57 7,83 7,63 7,58 7,62 12.530 10.420.161.900
20/3/2025 7,74 7,65 -1,16% 7,59 7,76 7,67 7,64 7,65 19.966 6.525.040.200
19/3/2025 7,59 7,74 +2,52% 7,59 7,91 7,79 7,73 7,74 27.941 10.619.642.500
18/3/2025 7,71 7,55 -2,33% 7,55 7,83 7,67 7,54 7,57 17.838 11.112.499.000
17/3/2025 7,56 7,73 +2,38% 7,51 7,95 7,79 7,73 7,76 22.391 14.184.062.700
14/3/2025 7,21 7,55 +5,45% 7,21 7,59 7,48 7,54 7,57 23.453 13.419.362.100
13/3/2025 7,15 7,16 +0,28% 7,07 7,47 7,31 7,16 7,20 15.461 13.856.254.800
12/3/2025 7,13 7,14 +0,56% 7,04 7,26 7,12 7,11 7,14 11.640 7.037.444.600
11/3/2025 7,13 7,10 +0,42% 6,91 7,21 7,10 7,09 7,10 15.115 9.281.533.000
10/3/2025 6,75 7,07 +3,97% 6,72 7,34 7,09 7,07 7,09 19.507 14.794.691.700
7/3/2025 6,38 6,80 +5,59% 6,28 6,83 6,53 6,76 6,80 16.866 14.914.287.100
6/3/2025 6,57 6,44 -1,98% 6,33 6,59 6,42 6,43 6,45 20.706 9.938.316.000
5/3/2025 6,59 6,57 -1,50% 6,46 6,69 6,55 6,54 6,57 22.344 11.944.466.900
28/2/2025 6,85 6,67 -2,91% 6,64 7,00 6,76 6,67 6,69 27.075 16.141.113.800
27/2/2025 7,08 6,87 -2,41% 6,83 7,14 7,00 6,86 6,88 20.358 11.530.643.900
26/2/2025 7,17 7,04 -1,12% 6,97 7,26 7,06 7,02 7,04 17.032 11.123.237.200
25/2/2025 6,82 7,12 +4,71% 6,77 7,18 7,02 7,12 7,13 26.037 10.059.139.900
24/2/2025 6,94 6,80 -2,02% 6,74 7,17 6,92 6,80 6,81 20.728 11.289.057.400
21/2/2025 6,98 6,94 -0,57% 6,85 7,08 6,94 6,89 6,95 28.035 17.327.473.300
20/2/2025 7,42 6,98 -1,69% 6,78 7,59 7,13 6,97 6,98 44.499 39.188.306.900
19/2/2025 7,26 7,10 -3,14% 7,10 7,28 7,18 7,10 7,11 18.779 10.053.974.300
18/2/2025 7,73 7,33 -5,78% 7,27 7,74 7,41 7,33 7,34 28.230 17.661.519.900
17/2/2025 7,52 7,78 +4,01% 7,46 7,99 7,83 7,78 7,80 24.712 11.834.903.200
14/2/2025 7,40 7,48 +2,47% 7,35 7,53 7,43 7,47 7,48 18.240 10.821.136.800
13/2/2025 7,16 7,30 +2,38% 7,07 7,33 7,22 7,29 7,30 15.242 10.136.496.000
12/2/2025 7,07 7,13 0,00% 7,00 7,22 7,12 7,13 7,15 38.711 23.013.270.300
11/2/2025 7,00 7,13 +1,86% 6,97 7,54 7,28 7,13 7,14 36.848 27.362.861.500
10/2/2025 7,13 7,00 -0,85% 6,98 7,29 7,11 6,99 7,00 20.333 12.183.699.900
7/2/2025 6,98 7,06 +1,15% 6,93 7,11 7,05 7,06 7,07 19.166 16.898.227.100
6/2/2025 6,80 6,98 +2,05% 6,80 7,14 7,02 6,98 6,99 19.131 9.943.106.900
5/2/2025 6,75 6,84 +1,18% 6,63 6,93 6,80 6,84 6,85 14.556 8.495.868.300
4/2/2025 6,84 6,76 -1,46% 6,58 6,90 6,77 6,75 6,76 22.682 9.993.283.500
3/2/2025 6,72 6,86 +1,78% 6,64 6,96 6,83 6,85 6,86 16.749 7.854.439.800
31/1/2025 6,81 6,74 -1,46% 6,73 7,01 6,83 6,74 6,75 16.455 9.651.332.200
30/1/2025 6,50 6,84 +5,23% 6,50 6,92 6,75 6,83 6,84 23.476 14.986.984.100
29/1/2025 6,59 6,50 -0,31% 6,33 6,59 6,45 6,50 6,51 20.047 10.702.400.600
28/1/2025 6,53 6,52 -1,51% 6,52 6,74 6,62 6,52 6,55 16.682 8.421.897.500
27/1/2025 6,21 6,62 +7,64% 6,12 6,82 6,61 6,62 6,66 36.705 17.990.123.100
24/1/2025 6,20 6,15 -0,81% 6,13 6,46 6,24 6,14 6,15 10.016 6.810.792.000
23/1/2025 6,35 6,20 -2,05% 6,12 6,41 6,28 6,20 6,21 19.753 20.730.427.300
22/1/2025 6,16 6,33 +3,43% 6,02 6,42 6,25 6,32 6,37 19.899 11.456.994.400
21/1/2025 6,06 6,12 +0,33% 6,00 6,29 6,14 6,12 6,15 20.695 11.708.073.200
20/1/2025 5,76 6,10 +4,81% 5,67 6,21 6,02 6,10 6,15 12.223 6.681.360.600
17/1/2025 5,67 5,82 +3,01% 5,61 5,85 5,73 5,82 5,83 17.527 6.110.186.200
16/1/2025 5,70 5,65 -1,57% 5,48 5,72 5,59 5,64 5,67 15.706 7.293.124.700
15/1/2025 5,50 5,74 +6,30% 5,49 5,80 5,64 5,74 5,75 27.215 15.807.456.600
14/1/2025 5,53 5,40 -2,17% 5,29 5,56 5,38 5,38 5,40 25.783 16.324.677.000
13/1/2025 5,62 5,52 -1,78% 5,49 5,65 5,54 5,52 5,55 26.022 9.716.546.800
10/1/2025 5,62 5,62 -0,71% 5,48 5,69 5,58 5,62 5,68 22.423 8.274.442.700
9/1/2025 5,59 5,66 +0,35% 5,53 5,80 5,70 5,66 5,70 24.375 7.191.430.000
8/1/2025 5,72 5,64 -2,76% 5,44 5,73 5,58 5,64 5,67 31.424 15.192.825.700
7/1/2025 5,79 5,80 +1,93% 5,65 5,88 5,77 5,79 5,80 31.107 12.737.217.300
6/1/2025 5,59 5,69 +4,98% 5,59 5,80 5,68 5,67 5,70 20.039 7.810.791.700
3/1/2025 5,47 5,42 -0,55% 5,33 5,51 5,40 5,42 5,44 25.699 7.344.955.900
2/1/2025 5,60 5,45 -3,20% 5,36 5,61 5,48 5,45 5,46 28.222 8.411.858.500
30/12/2024 5,76 5,63 -1,75% 5,50 5,82 5,59 5,63 5,64 24.749 10.065.088.800
27/12/2024 5,95 5,73 -3,05% 5,61 5,96 5,76 5,73 5,74 39.928 17.385.530.400
26/12/2024 5,78 5,91 +2,07% 5,68 5,93 5,83 5,90 5,91 34.130 15.168.989.100
23/12/2024 5,69 5,79 +0,35% 5,65 5,90 5,82 5,79 5,80 35.501 14.327.415.100
20/12/2024 5,39 5,77 +6,07% 5,33 5,84 5,69 5,77 5,78 51.644 26.133.860.800
19/12/2024 5,16 5,44 +5,84% 5,11 5,52 5,33 5,44 5,48 27.487 14.510.857.600
18/12/2024 5,40 5,14 -6,72% 5,05 5,51 5,26 5,12 5,14 45.892 19.039.961.900
17/12/2024 5,41 5,51 +2,04% 5,31 5,57 5,45 5,51 5,56 43.352 17.883.307.300
16/12/2024 5,77 5,40 -6,09% 5,40 5,81 5,53 5,40 5,41 26.305 17.833.878.900
13/12/2024 6,03 5,75 -5,12% 5,75 6,11 5,92 5,75 5,76 29.490 17.286.113.600
12/12/2024 6,24 6,06 -6,34% 5,92 6,28 6,05 6,06 6,07 24.069 17.086.985.800
11/12/2024 6,43 6,47 +2,05% 6,18 6,85 6,48 6,46 6,51 22.455 19.976.076.200
10/12/2024 6,15 6,34 +4,62% 6,10 6,40 6,30 6,33 6,34 13.980 13.650.354.800
9/12/2024 6,18 6,06 -1,62% 5,96 6,20 6,08 6,06 6,07 16.075 10.970.587.000
6/12/2024 6,52 6,16 -6,53% 6,16 6,67 6,28 6,15 6,16 20.495 11.345.890.300
5/12/2024 6,68 6,59 +0,46% 6,58 6,90 6,70 6,59 6,65 20.199 12.060.438.400
4/12/2024 6,40 6,56 +2,02% 6,29 6,56 6,43 6,55 6,56 27.267 16.125.306.100
3/12/2024 6,51 6,43 -1,08% 6,33 6,65 6,42 6,43 6,44 17.465 10.393.531.200
2/12/2024 6,57 6,50 -1,52% 6,36 6,63 6,48 6,50 6,52 26.286 12.426.221.400
29/11/2024 6,81 6,60 -2,51% 6,37 6,83 6,56 6,59 6,60 37.407 21.150.550.000
28/11/2024 7,35 6,77 -8,64% 6,71 7,44 6,96 6,77 6,79 46.168 24.118.124.900
27/11/2024 7,92 7,41 -6,08% 7,36 8,05 7,58 7,41 7,42 35.983 27.425.533.000
26/11/2024 7,47 7,89 +4,92% 7,47 7,97 7,82 7,87 7,89 40.392 26.659.610.200
25/11/2024 7,15 7,52 +4,44% 7,09 7,61 7,51 7,52 7,55 50.721 146.393.806.600
22/11/2024 6,99 7,20 +3,75% 6,94 7,27 7,12 7,19 7,20 27.242 14.820.671.400
21/11/2024 6,91 6,94 -0,43% 6,72 7,06 6,87 6,94 6,96 30.264 22.012.514.000
19/11/2024 7,19 6,97 -3,06% 6,97 7,35 7,13 6,97 7,00 16.356 16.988.126.300
18/11/2024 6,98 7,19 +1,84% 6,92 7,19 7,07 7,16 7,19 28.167 15.576.077.700
14/11/2024 7,01 7,06 -0,28% 6,94 7,17 7,04 7,06 7,07 19.918 14.571.298.900
13/11/2024 7,18 7,08 -1,80% 6,90 7,26 7,04 7,08 7,09 32.589 16.130.152.200
12/11/2024 7,08 7,21 +1,84% 7,00 7,28 7,18 7,20 7,24 32.305 18.812.324.700
11/11/2024 7,05 7,08 +1,00% 6,84 7,10 6,97 7,08 7,10 26.636 16.436.650.900
8/11/2024 7,16 7,01 -2,91% 6,90 7,36 7,02 7,01 7,04 35.184 24.447.308.000
7/11/2024 7,52 7,22 -4,50% 7,00 7,77 7,32 7,22 7,23 36.446 25.927.928.100
6/11/2024 7,46 7,56 -1,56% 7,35 7,92 7,64 7,56 7,63 22.989 16.275.789.500
5/11/2024 7,71 7,68 -0,52% 7,42 7,81 7,65 7,67 7,71 15.139 10.113.386.800
4/11/2024 7,42 7,72 +5,32% 7,40 7,79 7,65 7,71 7,75 25.651 14.529.585.700
1/11/2024 7,55 7,33 -2,14% 7,33 7,55 7,40 7,33 7,34 24.786 12.696.845.800
31/10/2024 7,62 7,49 -2,47% 7,48 7,75 7,53 7,48 7,50 12.589 11.364.185.100
30/10/2024 7,55 7,68 +1,72% 7,48 7,84 7,69 7,68 7,69 18.257 13.831.731.700
29/10/2024 7,42 7,55 +1,75% 7,42 7,66 7,52 7,52 7,55 19.569 16.957.838.300
28/10/2024 7,31 7,42 +2,06% 7,31 7,61 7,49 7,42 7,45 12.959 13.078.304.500
25/10/2024 7,51 7,27 -2,68% 7,25 7,53 7,34 7,26 7,27 13.120 11.212.700.500
24/10/2024 7,23 7,47 +2,75% 7,15 7,49 7,35 7,45 7,47 16.152 12.893.732.800
23/10/2024 7,23 7,27 -0,27% 7,15 7,47 7,28 7,27 7,28 18.955 12.009.337.800
22/10/2024 7,18 7,29 +0,83% 7,13 7,40 7,26 7,29 7,30 23.425 13.514.696.100
21/10/2024 7,12 7,23 +1,97% 7,05 7,34 7,16 7,23 7,24 21.782 14.690.556.200
18/10/2024 7,10 7,09 +0,42% 6,97 7,23 7,10 7,09 7,10 27.986 18.106.740.000
17/10/2024 6,98 7,06 -0,84% 6,90 7,07 6,98 7,05 7,06 21.955 12.466.649.000
16/10/2024 7,04 7,12 +1,57% 6,88 7,16 7,00 7,11 7,13 23.533 15.441.544.900
15/10/2024 7,22 7,01 -1,82% 6,93 7,31 7,09 7,00 7,01 28.425 21.773.529.500
14/10/2024 7,03 7,14 +6,25% 6,86 7,22 7,06 7,13 7,14 31.526 29.738.668.400
11/10/2024 6,64 6,72 +1,05% 6,43 6,75 6,56 6,70 6,72 17.339 11.159.182.000
10/10/2024 6,51 6,65 +2,31% 6,47 6,71 6,61 6,64 6,65 19.409 12.386.738.700
9/10/2024 6,78 6,50 -4,69% 6,50 6,78 6,61 6,49 6,52 27.726 13.934.565.100
8/10/2024 6,71 6,82 +0,74% 6,68 6,86 6,79 6,81 6,82 23.466 12.216.758.800
7/10/2024 7,04 6,77 -2,87% 6,75 7,09 6,87 6,77 6,78 19.869 15.855.117.000
4/10/2024 6,72 6,97 +3,41% 6,67 7,03 6,85 6,95 6,97 18.897 16.361.932.400
3/10/2024 7,10 6,74 -5,73% 6,72 7,10 6,85 6,74 6,75 31.447 27.159.038.000
2/10/2024 7,27 7,15 +0,42% 7,15 7,43 7,24 7,15 7,18 19.975 20.714.010.800
1/10/2024 7,52 7,12 -4,69% 7,12 7,59 7,31 7,12 7,14 28.431 23.067.980.600
30/9/2024 7,81 7,47 -7,20% 7,28 7,91 7,53 7,47 7,48 34.299 37.100.761.300
26/9/2024 7,80 8,05 +3,47% 7,79 8,12 8,03 8,04 8,05 13.051 11.821.080.200
25/9/2024 8,05 7,78 -4,54% 7,71 8,10 7,82 7,77 7,78 21.895 24.036.455.000
24/9/2024 8,11 8,15 +3,69% 8,00 8,28 8,10 8,15 8,16 26.390 18.285.109.700
23/9/2024 7,68 7,86 +2,08% 7,67 7,92 7,82 7,85 7,88 20.414 15.577.832.900
20/9/2024 8,26 7,70 -6,55% 7,70 8,33 7,86 7,70 7,74 26.989 21.888.686.300
19/9/2024 8,81 8,24 -5,72% 8,24 8,84 8,47 8,24 8,25 20.284 16.220.359.300
18/9/2024 8,82 8,74 -0,91% 8,74 9,04 8,88 8,74 8,75 18.846 19.664.678.600
17/9/2024 8,75 8,82 +0,80% 8,67 8,88 8,80 8,81 8,82 22.644 11.944.891.700
16/9/2024 8,84 8,75 -0,57% 8,75 8,98 8,85 8,75 8,78 15.389 11.991.971.100
13/9/2024 8,94 8,80 -2,98% 8,80 9,22 8,96 8,80 8,81 17.116 21.903.919.900
12/9/2024 9,10 9,07 -0,98% 9,00 9,20 9,11 9,07 9,09 16.080 10.109.519.300
11/9/2024 8,95 9,16 +2,92% 8,88 9,25 9,08 9,16 9,18 20.173 16.428.953.300
10/9/2024 9,18 8,90 -3,78% 8,80 9,18 8,92 8,90 8,92 22.004 17.677.736.000
9/9/2024 9,07 9,25 -2,12% 8,94 9,42 9,25 9,25 9,26 29.416 19.212.497.700
6/9/2024 9,60 9,45 -1,46% 9,38 9,65 9,46 9,45 9,46 21.795 15.897.060.600
5/9/2024 9,93 9,59 -3,91% 9,55 10,02 9,66 9,59 9,60 23.117 21.361.942.000
4/9/2024 10,04 9,98 -0,20% 9,96 10,37 10,08 9,98 10,00 22.603 19.768.707.800
3/9/2024 9,86 10,00 +2,04% 9,80 10,13 9,95 9,98 10,00 21.833 16.325.501.100
2/9/2024 9,79 9,80 +2,40% 9,51 9,84 9,73 9,80 9,81 20.791 13.813.534.900
30/8/2024 9,27 9,57 +2,24% 9,27 9,75 9,56 9,55 9,57 37.615 44.036.140.000
29/8/2024 9,59 9,36 -2,70% 9,12 9,59 9,30 9,36 9,37 28.767 20.232.444.600
28/8/2024 9,62 9,62 -0,93% 9,42 9,66 9,55 9,58 9,62 15.826 15.205.128.600
27/8/2024 9,70 9,71 +0,52% 9,53 9,76 9,66 9,70 9,71 15.942 12.691.877.900
26/8/2024 9,78 9,66 -0,72% 9,51 9,78 9,60 9,66 9,68 14.008 15.171.617.800
23/8/2024 9,82 9,73 -0,21% 9,68 9,94 9,81 9,73 9,75 25.867 14.043.144.600
22/8/2024 9,85 9,75 -1,22% 9,64 10,00 9,75 9,74 9,75 19.496 15.749.613.000
21/8/2024 10,24 9,87 -3,42% 9,83 10,27 9,95 9,87 9,88 18.819 15.646.980.000
20/8/2024 10,71 10,22 -4,58% 10,22 10,72 10,36 10,22 10,23 17.785 10.457.796.200
19/8/2024 10,34 10,71 +4,49% 10,01 10,77 10,50 10,70 10,71 34.120 16.346.313.400
16/8/2024 10,52 10,25 -1,44% 10,16 10,57 10,31 10,24 10,25 5.656 14.510.214.100
15/8/2024 10,63 10,40 -2,53% 10,25 10,63 10,36 10,38 10,40 207 11.806.405.700
14/8/2024 10,45 10,67 +1,81% 10,39 10,77 10,62 10,67 10,68 9.002 11.945.404.200
13/8/2024 10,33 10,48 +2,24% 10,27 10,68 10,45 10,48 10,49 7.820 17.182.336.700
12/8/2024 10,33 10,25 -0,19% 10,20 10,48 10,28 10,25 10,26 7.993 13.470.244.600
9/8/2024 10,45 10,27 -1,72% 9,97 10,46 10,21 10,26 10,27 6.582 25.422.612.000
8/8/2024 10,30 10,45 +1,46% 10,28 10,52 10,43 10,44 10,46 7.216 7.706.279.000
7/8/2024 10,13 10,30 +3,52% 10,03 10,43 10,26 10,29 10,30 2.207 11.724.608.200
6/8/2024 10,22 9,95 -2,55% 9,95 10,33 10,05 9,94 9,95 6.049 9.379.133.500
5/8/2024 9,90 10,21 +0,10% 9,81 10,29 10,14 10,20 10,21 7.192 10.608.436.200
2/8/2024 9,91 10,20 +2,93% 9,89 10,27 10,13 10,19 10,21 1.574 10.256.389.200
1/8/2024 9,87 9,91 +0,92% 9,82 10,08 9,94 9,90 9,92 6.597 16.888.183.300
31/7/2024 9,55 9,82 +4,03% 9,51 9,86 9,74 9,82 9,83 7.486 17.042.851.000
30/7/2024 9,50 9,44 -1,15% 9,43 9,74 9,54 9,43 9,44 3.241 13.252.127.700
29/7/2024 9,88 9,55 -2,95% 9,40 9,96 9,57 9,54 9,55 55 13.490.503.900
26/7/2024 9,93 9,84 -0,61% 9,61 9,96 9,79 9,84 9,85 41 12.585.059.000
25/7/2024 9,99 9,90 -1,00% 9,89 10,13 9,99 9,90 9,91 9.471 20.230.859.500
24/7/2024 10,42 10,00 -4,58% 10,00 10,59 10,24 10,00 10,01 8.361 20.592.510.000
23/7/2024 10,70 10,48 -2,06% 10,43 10,71 10,48 10,47 10,48 3.815 17.307.796.100
22/7/2024 10,55 10,70 +1,52% 10,55 10,78 10,67 10,69 10,70 3.061 6.851.786.200
19/7/2024 10,44 10,54 +1,25% 10,42 10,67 10,54 10,52 10,55 626 10.341.372.600
18/7/2024 10,75 10,41 -3,16% 10,37 10,75 10,46 10,40 10,42 7.300 11.464.092.500
17/7/2024 11,10 10,75 -3,24% 10,75 11,17 10,95 10,74 10,76 3.908 8.893.560.300
16/7/2024 11,11 11,11 -0,18% 11,04 11,25 11,11 11,10 11,11 5.925 10.493.700.100
15/7/2024 11,22 11,13 -0,98% 11,11 11,26 11,15 11,13 11,18 1.112 6.517.687.400
12/7/2024 11,25 11,24 -0,09% 11,13 11,36 11,22 11,24 11,25 7.425 13.150.395.500
11/7/2024 11,45 11,25 -0,44% 11,07 11,58 11,22 11,25 11,26 3.365 15.543.301.900
10/7/2024 11,55 11,30 -1,57% 11,26 11,60 11,36 11,30 11,31 4.134 16.155.851.500
9/7/2024 11,62 11,48 -1,29% 11,45 11,73 11,54 11,48 11,49 9.778 16.716.624.500
8/7/2024 11,31 11,63 +1,57% 11,31 11,70 11,57 11,62 11,63 4.641 14.599.822.200
5/7/2024 11,08 11,45 +3,81% 11,00 11,54 11,29 11,44 11,46 3.947 28.858.458.000
4/7/2024 10,84 11,03 +5,05% 10,74 11,13 10,97 11,02 11,04 1.252 17.666.416.100
3/7/2024 10,00 10,50 +6,06% 10,00 10,64 10,42 10,50 10,52 8.871 30.431.449.000
2/7/2024 9,98 9,90 -1,00% 9,78 10,04 9,90 9,89 9,92 8.809 21.421.669.100
1/7/2024 10,30 10,00 -3,29% 9,90 10,41 10,15 10,00 10,01 7.770 19.533.120.600
28/6/2024 10,80 10,34 -4,52% 10,26 10,85 10,41 10,34 10,35 7.867 19.200.852.000
27/6/2024 10,67 10,83 +1,40% 10,45 10,83 10,63 10,82 10,84 230 17.394.178.500
26/6/2024 10,91 10,68 -1,93% 10,58 10,92 10,69 10,67 10,69 9.311 20.029.728.900
25/6/2024 11,03 10,89 -1,63% 10,86 11,20 10,97 10,89 10,94 3.918 10.791.367.300
24/6/2024 10,87 11,07 +2,59% 10,72 11,15 11,02 11,07 11,08 1.250 13.842.976.800
21/6/2024 10,83 10,79 -0,64% 10,67 10,93 10,78 10,79 10,80 8.215 15.703.153.900
20/6/2024 11,12 10,86 -1,72% 10,74 11,33 10,93 10,85 10,91 8.128 16.472.655.400
19/6/2024 11,06 11,05 -1,07% 10,77 11,11 10,94 10,98 11,05 8.371 9.755.753.600
18/6/2024 11,22 11,17 -0,80% 11,01 11,28 11,15 11,16 11,18 1.224 14.912.844.000
17/6/2024 11,57 11,26 -3,43% 11,23 11,57 11,37 11,26 11,29 2.208 6.877.435.400
14/6/2024 11,45 11,66 +0,78% 11,41 11,77 11,64 11,65 11,66 7.771 5.568.610.200
13/6/2024 11,75 11,57 -1,95% 11,54 11,85 11,65 11,56 11,58 2.652 7.452.349.900
12/6/2024 12,15 11,80 -1,67% 11,71 12,22 11,83 11,80 11,77 9.329 23.196.700.800
11/6/2024 11,93 12,00 +0,59% 11,84 12,07 11,97 11,99 12,01 3.645 7.220.534.400
10/6/2024 11,95 11,93 -0,58% 11,89 12,12 12,01 11,93 11,96 2.985 14.544.645.700
7/6/2024 12,11 12,00 -2,28% 11,87 12,21 12,03 11,96 11,99 4.955 9.174.917.500
6/6/2024 12,04 12,28 +1,66% 12,04 12,34 12,24 12,27 12,28 6.864 12.532.297.400
5/6/2024 12,05 12,08 -0,49% 12,01 12,46 12,18 12,08 12,09 9.012 10.926.263.000
4/6/2024 12,24 12,14 -1,22% 12,06 12,37 12,19 12,13 12,14 1.794 4.848.549.400
3/6/2024 12,12 12,29 +0,90% 12,07 12,38 12,24 12,28 12,31 4.817 9.653.719.500
31/5/2024 12,43 12,18 -2,25% 12,15 12,53 12,21 12,16 12,19 6.571 27.488.073.500
29/5/2024 12,54 12,46 -1,89% 12,35 12,65 12,45 12,45 12,49 9.977 11.461.413.400
28/5/2024 13,13 12,70 -2,01% 12,56 13,16 12,74 12,65 12,70 2.854 9.646.267.400
27/5/2024 12,98 12,96 -0,31% 12,94 13,18 13,00 12,96 13,00 9.174 4.976.698.800
24/5/2024 13,21 13,00 -1,37% 13,00 13,28 13,08 13,00 13,01 9.326 6.287.872.000
23/5/2024 13,22 13,18 -0,68% 13,06 13,37 13,18 13,16 13,19 1.409 6.355.044.100
22/5/2024 13,33 13,27 -1,41% 13,21 13,54 13,34 13,27 13,31 137 14.656.389.400
21/5/2024 13,38 13,46 +0,15% 13,33 13,69 13,50 13,46 13,47 4.596 9.429.714.900
20/5/2024 13,57 13,44 -1,39% 13,38 13,72 13,51 13,43 13,45 3.877 8.521.026.400
17/5/2024 13,41 13,63 +1,19% 13,39 13,68 13,56 13,60 13,64 5.485 8.418.191.200
16/5/2024 13,62 13,47 +0,37% 13,36 13,64 13,49 13,47 13,48 3.810 5.866.603.300
15/5/2024 13,18 13,42 +1,98% 13,15 13,49 13,35 13,36 13,43 8.813 10.676.395.200
14/5/2024 13,25 13,16 -1,35% 13,07 13,38 13,16 13,16 13,17 431 14.085.274.700
13/5/2024 13,40 13,34 -0,52% 13,20 13,57 13,33 13,33 13,35 1.237 9.271.330.700
10/5/2024 13,40 13,41 -0,30% 13,23 13,55 13,40 13,41 13,42 5.427 12.922.406.700
9/5/2024 13,30 13,45 -0,52% 13,13 13,49 13,28 13,44 13,45 7.626 11.070.687.800
8/5/2024 13,42 13,52 -0,22% 13,39 13,62 13,53 13,51 13,52 4.485 6.717.567.100
7/5/2024 13,31 13,55 +1,57% 13,31 13,79 13,63 13,54 13,58 4.655 9.498.566.000
6/5/2024 13,53 13,34 -1,40% 13,22 13,63 13,38 13,31 13,36 3.028 9.999.856.600
3/5/2024 13,39 13,53 +3,13% 13,36 13,63 13,53 13,53 13,54 2.751 17.127.463.200
2/5/2024 13,40 13,12 0,00% 13,12 13,43 13,24 13,11 13,13 2.233 16.330.480.100
30/4/2024 13,47 13,12 -3,46% 13,08 13,53 13,24 13,12 13,13 5.291 18.214.361.800
29/4/2024 13,40 13,59 +2,03% 13,31 13,64 13,55 13,55 13,59 2.533 8.950.774.800
26/4/2024 13,45 13,32 +0,08% 13,18 13,52 13,37 13,31 13,32 5.767 19.386.481.800
25/4/2024 13,65 13,31 -3,34% 13,03 13,65 13,32 13,31 13,32 9.310 26.800.788.000
24/4/2024 13,73 13,77 +0,51% 13,35 13,88 13,61 13,76 13,81 2.751 19.347.368.200
23/4/2024 13,93 13,70 +1,03% 13,58 14,03 13,76 13,70 13,71 3.513 30.423.588.500
22/4/2024 13,43 13,56 +1,35% 13,24 13,61 13,45 13,56 13,57 6.575 8.623.526.100
19/4/2024 13,21 13,38 +1,52% 13,18 13,63 13,40 13,38 13,39 9.271 17.208.675.500
18/4/2024 12,84 13,18 +2,65% 12,84 13,29 13,17 13,18 13,20 5.141 21.013.008.000
17/4/2024 13,11 12,84 -1,23% 12,71 13,13 12,86 12,83 12,84 8.623 14.258.437.400
16/4/2024 13,50 13,00 -5,32% 12,95 13,52 13,21 12,99 13,00 269 23.526.200.000
15/4/2024 13,92 13,73 -1,79% 13,60 13,98 13,74 13,73 13,74 4.933 22.790.697.800
12/4/2024 14,04 13,98 -1,41% 13,94 14,27 14,07 13,98 14,00 5.130 11.906.517.500
11/4/2024 14,18 14,18 -0,42% 14,06 14,28 14,18 14,18 14,25 2.979 7.889.950.900
10/4/2024 14,49 14,24 -2,86% 14,23 14,63 14,37 14,24 14,29 9.371 10.648.696.400
9/4/2024 14,23 14,66 +3,82% 14,15 14,81 14,59 14,66 14,67 3.444 21.535.013.600
8/4/2024 13,73 14,12 +2,84% 13,46 14,25 14,05 14,11 14,13 7.722 24.180.624.100
5/4/2024 13,85 13,73 -0,65% 13,69 14,00 13,79 13,73 13,76 7.216 13.913.002.200
4/4/2024 14,10 13,82 -1,29% 13,79 14,36 14,12 13,81 13,82 6.060 22.530.292.200
3/4/2024 14,07 14,00 -0,14% 13,74 14,14 13,97 13,99 14,03 7.690 16.606.451.100
2/4/2024 14,26 14,02 -1,13% 13,86 14,30 14,08 14,02 14,09 782 20.979.493.800
1/4/2024 14,66 14,18 -3,60% 14,09 14,71 14,26 14,18 14,19 7.426 20.494.418.800
28/3/2024 14,91 14,71 -1,14% 14,71 15,20 14,90 14,71 14,74 5.092 10.617.684.900
27/3/2024 14,49 14,88 +2,98% 14,45 15,04 14,82 14,88 14,89 8.608 17.365.614.200
26/3/2024 14,39 14,45 -0,55% 14,33 14,70 14,52 14,44 14,46 563 7.114.960.200
25/3/2024 14,35 14,53 +1,11% 14,28 14,60 14,46 14,51 14,54 7.348 6.220.461.800
22/3/2024 14,71 14,37 -3,04% 14,37 14,83 14,48 14,36 14,40 6.510 4.893.978.200
21/3/2024 14,92 14,82 -0,74% 14,65 14,94 14,81 14,81 14,85 6.750 28.735.746.500
20/3/2024 14,74 14,93 +1,36% 14,61 15,05 14,87 14,91 14,93 808 19.959.825.100
19/3/2024 14,54 14,73 +1,87% 14,45 14,81 14,67 14,72 14,75 7.228 4.499.051.800
18/3/2024 14,67 14,46 -1,16% 14,40 14,74 14,51 14,45 14,47 6.821 5.654.406.800
15/3/2024 14,54 14,63 +0,62% 14,34 14,65 14,54 14,60 14,63 2.865 11.290.887.400
14/3/2024 14,70 14,54 -1,09% 14,24 14,84 14,45 14,54 14,55 3.018 15.760.969.500
13/3/2024 14,65 14,70 -0,14% 14,62 14,94 14,77 14,68 14,70 5.040 7.890.823.800
12/3/2024 14,45 14,72 +3,01% 14,18 14,83 14,64 14,72 14,76 441 7.610.803.700
11/3/2024 14,31 14,29 -0,83% 14,20 14,46 14,30 14,29 14,30 2.699 8.852.615.400
8/3/2024 14,31 14,41 -0,28% 14,14 14,54 14,35 0,00 0,00 164 13.056.846.000
7/3/2024 14,42 14,45 +0,21% 14,14 14,54 14,33 14,43 14,45 9.380 9.250.722.500
6/3/2024 14,54 14,42 -0,35% 14,36 14,84 14,58 14,42 14,45 3.109 16.022.058.300
5/3/2024 14,08 14,47 +3,14% 14,02 14,58 14,35 14,39 14,47 7.706 22.972.736.400
4/3/2024 14,11 14,03 -0,14% 13,91 14,21 13,98 14,03 14,05 1.715 9.689.890.800
1/3/2024 14,27 14,05 -1,06% 13,81 14,28 14,06 14,05 14,07 2.866 10.463.518.400
29/2/2024 13,89 14,20 +1,36% 13,81 14,29 14,13 14,14 14,20 4.317 14.275.800.900
28/2/2024 14,61 14,01 -4,76% 13,73 14,68 14,06 14,01 14,02 679 23.411.592.500
27/2/2024 14,72 14,71 +0,68% 14,53 14,82 14,68 14,71 14,74 7.370 13.057.652.800
26/2/2024 14,78 14,61 -0,75% 14,58 14,90 14,72 14,60 14,61 4.066 8.850.041.200
23/2/2024 14,92 14,72 -0,74% 14,43 14,92 14,64 0,00 0,00 9.637 11.455.059.300
22/2/2024 14,40 14,83 +3,56% 14,40 15,08 14,69 14,82 14,84 3.426 32.072.667.300
21/2/2024 13,99 14,32 +2,36% 13,82 14,42 14,14 14,30 14,33 8.786 14.819.671.900
20/2/2024 13,46 13,99 +3,32% 13,44 14,14 13,96 13,98 13,99 5.992 23.593.163.900
19/2/2024 13,59 13,54 -0,44% 13,28 13,67 13,50 13,53 13,54 8.316 9.421.721.400
16/2/2024 13,47 13,60 +1,57% 13,25 13,73 13,51 13,59 13,65 1.686 6.710.219.700
15/2/2024 13,21 13,39 +1,75% 13,06 13,60 13,38 13,39 13,41 3.650 9.318.671.900
14/2/2024 13,26 13,16 -1,42% 13,08 13,36 13,21 13,15 13,16 6.135 10.408.818.100
9/2/2024 13,83 13,35 -3,47% 13,32 13,83 13,56 0,00 0,00 5.076 25.150.947.100
8/2/2024 13,80 13,83 +0,14% 13,65 14,04 13,82 13,80 13,83 9.825 17.171.416.900
7/2/2024 13,79 13,81 +0,15% 13,55 13,98 13,76 13,81 13,82 207 14.879.636.400
6/2/2024 13,47 13,79 +2,76% 13,38 13,88 13,74 13,79 13,80 9.585 18.694.749.700
5/2/2024 13,52 13,42 -0,74% 13,31 13,64 13,46 13,42 13,48 2.667 7.198.395.300
2/2/2024 13,53 13,52 -0,44% 13,26 13,71 13,41 13,50 13,53 1.649 12.795.842.800
1/2/2024 13,61 13,58 -0,59% 13,46 13,88 13,60 13,58 13,59 1.132 17.657.749.600
31/1/2024 14,08 13,66 -2,78% 13,66 14,24 13,88 13,65 13,69 3.036 28.107.341.400
30/1/2024 14,40 14,05 -2,84% 14,05 14,60 14,24 14,05 14,12 2.791 12.885.406.700
29/1/2024 13,71 14,46 +4,78% 13,71 14,48 14,21 14,38 14,46 6.921 16.915.105.800
26/1/2024 14,00 13,80 -1,43% 13,63 14,00 13,79 13,80 13,84 933 7.967.396.500
25/1/2024 13,35 14,00 +4,87% 13,35 14,04 13,79 13,99 14,00 4.867 11.879.623.500
24/1/2024 13,70 13,35 -2,13% 13,35 13,86 13,53 13,35 13,38 5.537 12.305.958.400
23/1/2024 13,67 13,64 +0,22% 13,60 13,91 13,74 13,63 13,66 8.659 13.113.817.500
22/1/2024 14,31 13,61 -4,83% 13,60 14,38 13,86 13,61 13,66 6.961 9.584.889.400
19/1/2024 13,82 14,30 +3,70% 13,63 14,30 14,00 14,21 14,30 3.594 7.455.523.000
18/1/2024 14,15 13,79 -2,13% 13,67 14,30 13,85 13,78 13,79 4.440 11.507.529.200
17/1/2024 14,49 14,09 -2,69% 13,72 14,74 14,09 14,09 14,10 3.768 20.849.220.000
16/1/2024 14,76 14,48 -1,50% 14,38 14,76 14,52 14,47 14,49 3.088 16.285.169.500
15/1/2024 14,24 14,70 +3,16% 14,14 14,79 14,56 14,69 14,70 3.526 11.695.671.000
12/1/2024 14,09 14,25 +2,74% 13,98 14,58 14,23 14,20 14,25 9.701 24.414.535.100
11/1/2024 13,63 13,87 +2,14% 13,63 14,15 13,93 13,87 13,88 6.815 20.859.466.700
10/1/2024 14,00 13,58 -2,58% 13,46 14,00 13,67 13,57 13,58 263 26.435.902.900
9/1/2024 14,16 13,94 -1,62% 13,78 14,30 13,99 13,90 13,95 6.276 13.738.238.500
8/1/2024 13,57 14,17 +4,34% 13,51 14,17 14,02 14,17 14,18 6.285 24.594.179.000
5/1/2024 13,21 13,58 +2,80% 13,15 14,05 13,71 13,57 13,58 4.726 17.417.970.800
4/1/2024 12,90 13,21 +2,09% 12,84 13,33 13,12 13,20 13,22 7.181 11.296.200.500
3/1/2024 13,03 12,94 -0,61% 12,71 13,12 12,90 12,93 12,96 3.880 8.815.587.500
2/1/2024 13,45 13,02 -3,77% 12,90 13,45 13,11 13,01 13,02 9.333 9.634.310.300
28/12/2023 13,50 13,53 +0,37% 13,41 13,58 13,52 13,48 13,53 1.217 6.013.399.800
27/12/2023 13,42 13,48 +0,82% 13,26 13,51 13,42 13,47 13,48 8.964 7.365.863.800
26/12/2023 13,38 13,37 -0,30% 13,26 13,43 13,37 13,36 13,37 9.350 4.926.171.900
22/12/2023 13,24 13,41 +1,28% 13,22 13,60 13,42 13,40 13,41 754 5.951.555.600
21/12/2023 13,55 13,24 -0,90% 13,16 13,55 13,27 13,23 13,25 3.812 10.230.597.600
20/12/2023 13,36 13,36 -0,30% 13,29 13,65 13,42 13,35 13,36 3.298 9.434.813.800
19/12/2023 13,40 13,40 +1,44% 13,28 13,47 13,38 13,37 13,40 7.507 7.023.692.600
18/12/2023 12,95 13,21 +2,64% 12,74 13,39 13,06 13,20 13,21 9.070 11.879.031.700
15/12/2023 13,35 12,87 -3,67% 12,66 13,35 12,93 12,85 12,88 1.541 17.380.030.800
14/12/2023 13,03 13,36 +3,25% 13,02 13,84 13,40 13,36 13,37 77 36.208.740.000
13/12/2023 11,99 12,94 +7,21% 11,92 13,00 12,41 12,94 12,95 7.780 30.227.160.200
12/12/2023 11,91 12,07 +1,34% 11,91 12,37 12,08 12,06 12,08 3.812 15.313.647.000
11/12/2023 12,00 11,91 -0,58% 11,77 12,02 11,93 11,91 11,93 5.705 12.584.250.700
8/12/2023 12,23 11,98 -1,72% 11,95 12,35 12,11 11,98 11,99 1.977 20.508.819.200
7/12/2023 12,25 12,19 -0,49% 12,11 12,55 12,29 12,19 12,20 5.486 25.705.817.900
6/12/2023 12,83 12,25 -3,54% 12,22 13,03 12,56 12,25 12,29 4.658 21.159.471.300
5/12/2023 12,73 12,70 +0,16% 12,62 13,06 12,78 12,70 12,73 1.217 15.886.320.000
4/12/2023 12,93 12,68 -2,69% 12,68 13,12 12,82 12,67 12,70 3.517 12.739.029.400
1/12/2023 12,92 13,03 +0,77% 12,52 13,04 12,83 13,00 13,03 4.828 25.717.629.700
30/11/2023 13,28 12,93 -1,82% 12,52 13,32 12,82 12,90 12,94 4.164 27.251.914.100
29/11/2023 13,65 13,17 -2,59% 13,13 13,88 13,53 13,17 13,21 7.463 18.767.468.800
28/11/2023 13,56 13,52 +0,22% 13,40 13,91 13,69 13,52 13,54 6.747 23.378.413.500
27/11/2023 13,25 13,49 +2,59% 13,13 13,68 13,48 13,48 13,50 1.618 13.482.371.400
24/11/2023 13,62 13,15 -3,31% 13,07 13,66 13,32 13,12 13,15 6.651 9.405.852.800
23/11/2023 13,04 13,60 +4,86% 13,03 13,72 13,41 13,60 13,66 8.783 11.840.494.200
22/11/2023 12,88 12,97 +1,49% 12,79 13,13 12,95 12,90 12,97 4.281 13.574.199.800
21/11/2023 12,84 12,78 -0,85% 12,61 12,88 12,70 12,76 12,78 6.528 12.042.177.500
20/11/2023 13,11 12,89 -1,68% 12,82 13,22 12,92 12,88 12,90 3.634 11.769.734.600
17/11/2023 13,44 13,11 -1,72% 13,04 13,45 13,17 13,11 13,12 1.215 18.176.422.000
16/11/2023 12,80 13,34 +6,29% 12,55 13,55 12,94 13,33 13,35 9.063 29.040.520.400
14/11/2023 12,63 12,55 +0,08% 12,50 12,90 12,70 12,54 12,55 262 26.905.373.100
13/11/2023 12,52 12,54 -0,56% 12,46 12,82 12,61 12,53 12,54 8.005 11.900.536.500
10/11/2023 12,58 12,61 +0,88% 12,50 13,07 12,83 12,61 12,64 7.086 22.908.078.900
9/11/2023 12,33 12,50 +1,46% 12,15 12,89 12,62 12,48 12,51 7.880 22.147.396.300
8/11/2023 12,21 12,32 +0,98% 12,06 12,70 12,37 12,30 12,32 7.938 17.134.194.400
7/11/2023 11,76 12,20 +3,83% 11,68 12,29 12,02 12,20 12,21 8.893 20.723.818.900
6/11/2023 12,02 11,75 -1,59% 11,72 12,15 11,90 11,75 11,77 9.694 13.159.648.100
3/11/2023 11,61 11,94 +7,76% 11,60 11,98 11,89 11,94 11,95 7.943 19.789.947.900
1/11/2023 11,00 11,08 +1,28% 10,68 11,19 10,96 11,07 11,09 6.768 21.251.599.600
31/10/2023 11,12 10,94 -0,18% 10,86 11,49 11,10 10,93 10,95 2.883 16.857.985.900
30/10/2023 11,30 10,96 -1,53% 10,87 11,45 11,10 10,93 10,97 446 16.555.322.300
27/10/2023 11,70 11,13 -4,87% 11,09 11,82 11,35 11,12 11,13 9.529 15.091.052.600
26/10/2023 11,11 11,70 +6,07% 11,10 11,94 11,66 11,68 11,70 9.454 25.484.366.300
25/10/2023 11,38 11,03 -3,08% 10,94 11,45 11,09 11,01 11,03 3.631 8.507.061.800
24/10/2023 11,68 11,38 -1,22% 11,23 11,78 11,42 11,36 11,40 8.695 9.626.925.600
23/10/2023 10,92 11,52 +3,97% 10,92 11,68 11,48 11,51 11,54 7.256 8.815.046.100
20/10/2023 10,92 11,08 +0,82% 10,88 11,09 11,01 11,00 11,08 8.632 10.718.163.200
19/10/2023 10,75 10,99 +1,57% 10,72 11,26 11,03 10,99 11,00 6.636 9.057.240.000
18/10/2023 11,52 10,82 -6,48% 10,78 11,52 10,97 10,82 10,83 8.033 16.807.643.400
17/10/2023 11,70 11,57 -1,70% 11,53 12,05 11,75 11,56 11,58 5.430 11.571.755.600
16/10/2023 11,72 11,77 +1,29% 11,50 11,90 11,75 11,77 11,78 1.348 8.422.387.200
13/10/2023 12,16 11,62 -4,52% 11,57 12,17 11,79 11,61 11,63 9.154 10.816.646.700
11/10/2023 12,15 12,17 +0,50% 12,08 12,40 12,18 12,16 12,17 2.806 14.584.005.000
10/10/2023 11,61 12,11 +4,76% 11,59 12,11 11,95 12,08 12,12 57 14.905.184.500
9/10/2023 11,59 11,56 -1,62% 11,10 11,76 11,42 11,56 11,58 5.441 16.606.603.200
6/10/2023 11,37 11,75 +1,03% 11,05 11,89 11,59 11,74 11,76 748 23.034.064.600
5/10/2023 11,61 11,63 0,00% 11,47 11,80 11,60 11,63 11,64 5.278 8.814.364.500
4/10/2023 11,53 11,63 +1,22% 11,50 11,82 11,65 11,62 11,63 7.848 12.133.754.400
3/10/2023 11,85 11,49 -4,25% 11,42 12,05 11,71 11,49 11,50 4.478 21.600.370.500
2/10/2023 12,20 12,00 -1,32% 11,98 12,22 12,06 12,00 12,04 7.261 8.763.198.300
29/9/2023 12,32 12,16 -0,33% 12,10 12,63 12,29 12,15 12,17 962 20.567.258.600
28/9/2023 11,54 12,20 +5,35% 11,54 12,23 12,09 12,19 12,20 434 21.898.479.700
27/9/2023 11,40 11,58 +2,57% 11,37 11,76 11,57 11,58 11,59 1.181 25.961.376.300
26/9/2023 11,27 11,29 -0,88% 11,25 11,54 11,39 11,29 11,31 67 11.819.143.700
25/9/2023 11,39 11,39 -0,61% 11,18 11,39 11,31 11,38 11,40 4.748 7.454.881.300
22/9/2023 11,81 11,46 -2,80% 11,44 11,85 11,55 11,45 11,47 8.624 12.488.582.600
21/9/2023 11,89 11,79 -2,88% 11,70 12,07 11,85 11,78 11,79 1.686 19.898.358.600
20/9/2023 12,10 12,14 +0,66% 11,82 12,23 12,04 12,11 12,14 73 19.483.534.100
19/9/2023 12,21 12,06 -1,63% 11,93 12,33 12,11 12,05 12,06 4.958 11.153.570.800
18/9/2023 12,39 12,26 -1,29% 12,20 12,50 12,31 12,26 12,27 5.382 12.418.255.000
15/9/2023 12,62 12,42 -1,58% 12,26 12,66 12,40 12,42 12,43 5.484 15.834.492.200
14/9/2023 12,87 12,62 -1,71% 12,27 13,04 12,54 12,61 12,62 2.726 30.382.417.500
13/9/2023 12,91 12,84 -0,23% 12,84 13,18 13,01 12,84 12,85 6.146 17.400.056.100
12/9/2023 12,23 12,87 +5,32% 12,23 12,97 12,79 12,86 12,88 5.573 19.143.924.200
11/9/2023 12,25 12,22 -0,08% 12,07 12,38 12,22 12,22 12,25 1.409 14.780.298.300

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.