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: 3 Anos

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

B3SA3 - B3 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,33 10,37 +0,48% 10,20 10,48 10,37 10,36 10,38 28.093 26.365.327.200
20/1/2025 10,20 10,32 -0,29% 10,20 10,46 10,33 10,31 10,33 16.476 11.801.288.700
17/1/2025 10,29 10,35 +0,78% 10,18 10,42 10,32 10,34 10,35 21.649 31.740.181.200
16/1/2025 10,46 10,27 -2,19% 10,18 10,48 10,26 10,27 10,28 26.517 27.351.660.700
15/1/2025 9,97 10,50 +6,71% 9,93 10,51 10,28 10,45 10,50 44.960 54.630.627.700
14/1/2025 9,79 9,84 +0,51% 9,71 9,93 9,84 9,84 9,90 38.240 38.533.057.600
13/1/2025 9,81 9,79 -0,10% 9,73 9,89 9,81 9,78 9,80 37.033 29.862.251.200
10/1/2025 10,16 9,80 -3,92% 9,80 10,19 9,92 9,80 9,82 51.413 36.499.130.600
9/1/2025 10,21 10,20 -0,97% 9,94 10,30 10,17 10,17 10,20 42.228 55.174.855.500
8/1/2025 10,23 10,30 -0,10% 10,21 10,36 10,29 10,29 10,31 48.935 39.646.748.500
7/1/2025 10,42 10,31 -0,67% 10,28 10,56 10,39 10,31 10,32 41.809 62.853.971.100
6/1/2025 10,25 10,38 +2,77% 10,16 10,44 10,34 10,33 10,38 48.936 40.946.058.700
3/1/2025 10,16 10,10 -0,98% 10,04 10,28 10,12 10,09 10,10 38.306 43.316.234.900
2/1/2025 10,32 10,20 -1,16% 10,15 10,33 10,23 10,19 10,20 62.422 30.205.394.900
30/12/2024 10,35 10,32 -0,39% 10,22 10,40 10,32 10,31 10,33 29.398 39.663.888.800
27/12/2024 10,40 10,36 +0,29% 10,34 10,50 10,39 10,36 10,37 37.161 46.000.472.900
26/12/2024 10,19 10,33 +0,68% 10,16 10,40 10,33 10,31 10,34 40.250 31.774.002.900
23/12/2024 10,16 10,26 -0,10% 10,14 10,36 10,24 10,26 10,27 41.180 37.931.644.300
20/12/2024 9,98 10,27 +2,91% 9,94 10,36 10,22 10,26 10,27 38.006 65.156.634.900
19/12/2024 9,87 9,98 +1,22% 9,80 10,11 10,01 9,98 9,99 48.417 58.364.992.400
18/12/2024 10,01 9,86 -2,57% 9,79 10,06 9,91 9,86 9,87 66.074 82.440.736.000
17/12/2024 10,12 10,12 0,00% 10,00 10,29 10,14 10,12 10,17 77.938 68.923.450.400
16/12/2024 10,29 10,12 -0,98% 10,10 10,50 10,30 10,11 10,12 58.700 92.385.283.800
13/12/2024 10,25 10,22 -0,58% 10,17 10,47 10,40 10,22 10,23 75.203 155.288.009.300
12/12/2024 10,26 10,28 -1,06% 10,10 10,35 10,23 10,27 10,29 66.584 100.028.052.200
11/12/2024 10,15 10,39 +2,26% 10,04 10,62 10,31 10,38 10,39 51.571 92.983.125.700
10/12/2024 10,10 10,16 +1,60% 9,97 10,16 10,08 10,15 10,16 45.838 74.501.288.300
9/12/2024 9,92 10,00 +0,70% 9,90 10,11 10,01 9,99 10,00 50.897 60.024.944.900
6/12/2024 9,89 9,93 +1,53% 9,80 10,20 9,97 9,93 9,94 66.705 127.875.304.800
5/12/2024 9,71 9,78 +2,19% 9,67 9,85 9,77 9,77 9,78 29.745 53.086.569.000
4/12/2024 9,41 9,57 +1,16% 9,40 9,64 9,56 9,57 9,58 35.923 33.498.247.500
3/12/2024 9,40 9,46 +0,96% 9,31 9,49 9,41 9,45 9,46 44.823 37.153.430.000
2/12/2024 9,20 9,37 +1,19% 9,14 9,42 9,31 9,36 9,37 57.633 72.975.114.700
29/11/2024 9,20 9,26 +1,20% 8,99 9,34 9,19 9,25 9,26 74.326 75.325.002.500
28/11/2024 9,77 9,15 -6,25% 9,15 9,82 9,43 9,15 9,16 63.096 61.654.533.800
27/11/2024 10,13 9,76 -4,13% 9,76 10,19 9,89 9,75 9,78 46.840 57.010.778.200
26/11/2024 10,19 10,18 +0,39% 10,03 10,25 10,16 10,17 10,18 26.280 53.290.624.100
25/11/2024 10,04 10,14 +1,20% 9,97 10,19 10,11 10,13 10,14 46.480 86.575.931.600
22/11/2024 9,96 10,02 +2,04% 9,83 10,02 9,92 10,02 10,03 40.725 58.674.980.400
21/11/2024 9,89 9,82 -2,00% 9,80 9,92 9,85 9,82 9,85 47.332 66.709.516.500
19/11/2024 10,01 10,02 +0,20% 9,97 10,09 10,03 10,02 10,04 31.182 53.604.152.700
18/11/2024 10,13 10,00 -2,63% 9,94 10,18 10,02 9,99 10,01 79.621 88.583.976.800
14/11/2024 10,19 10,27 +0,39% 10,08 10,32 10,24 10,26 10,27 40.563 88.495.960.100
13/11/2024 10,33 10,23 -0,78% 10,08 10,36 10,18 10,19 10,23 40.449 75.054.096.400
12/11/2024 10,15 10,31 +1,48% 10,07 10,35 10,21 10,30 10,32 44.579 57.046.530.400
11/11/2024 10,25 10,16 -1,45% 10,07 10,27 10,15 10,15 10,16 29.662 67.108.623.700
8/11/2024 10,48 10,31 -3,73% 10,21 10,55 10,31 10,30 10,31 49.238 60.489.197.200
7/11/2024 10,60 10,71 +0,56% 10,49 11,01 10,66 10,66 10,72 40.063 58.963.736.700
6/11/2024 10,71 10,65 -2,92% 10,53 10,76 10,66 10,65 10,68 34.893 40.540.712.900
5/11/2024 10,72 10,97 +1,01% 10,62 10,98 10,86 10,96 10,97 26.951 31.388.853.900
4/11/2024 10,53 10,86 +4,22% 10,51 10,88 10,75 10,85 10,87 26.086 42.790.737.300
1/11/2024 10,65 10,42 -1,88% 10,33 10,65 10,42 10,41 10,42 27.750 34.533.066.600
31/10/2024 10,74 10,62 -1,48% 10,57 10,75 10,62 10,62 10,63 23.462 29.831.434.900
30/10/2024 10,85 10,78 -0,46% 10,72 10,87 10,77 10,76 10,78 20.923 28.596.113.200
29/10/2024 10,88 10,83 -0,55% 10,77 10,92 10,84 10,81 10,83 26.111 28.437.231.100
28/10/2024 10,78 10,89 +1,68% 10,77 10,95 10,87 10,87 10,89 30.295 31.772.150.500
25/10/2024 10,75 10,71 -0,65% 10,63 10,80 10,69 10,70 10,72 26.979 28.232.538.200
24/10/2024 10,62 10,78 +1,51% 10,51 10,78 10,62 10,73 10,78 27.106 36.170.199.600
23/10/2024 10,52 10,62 +0,09% 10,46 10,62 10,56 10,60 10,62 31.513 41.902.573.900
22/10/2024 10,74 10,61 -2,21% 10,55 10,81 10,62 10,60 10,62 25.664 31.138.121.200
21/10/2024 10,67 10,85 +1,88% 10,67 10,85 10,77 10,81 10,85 36.708 28.692.202.700
18/10/2024 10,78 10,65 -0,65% 10,59 10,82 10,67 10,65 10,66 23.915 33.088.790.100
17/10/2024 10,84 10,72 -2,37% 10,63 10,88 10,71 10,71 10,72 33.436 24.809.022.900
16/10/2024 10,85 10,98 +1,29% 10,75 11,01 10,90 10,93 10,98 28.390 44.989.751.500
15/10/2024 10,90 10,84 -0,37% 10,79 11,00 10,86 10,83 10,85 32.889 32.801.374.400
14/10/2024 10,69 10,88 +1,78% 10,66 10,98 10,82 10,87 10,88 25.810 38.825.204.400
11/10/2024 10,72 10,69 -0,56% 10,54 10,75 10,64 10,68 10,70 18.335 27.108.726.000
10/10/2024 10,71 10,75 +0,66% 10,70 10,83 10,74 10,74 10,75 37.474 40.514.489.000
9/10/2024 10,61 10,68 -0,19% 10,58 10,74 10,68 10,68 10,70 28.891 49.018.008.300
8/10/2024 10,49 10,70 +1,42% 10,39 10,78 10,62 10,69 10,70 32.486 49.390.929.500
7/10/2024 10,80 10,55 -1,86% 10,46 10,81 10,56 10,54 10,55 29.526 53.057.298.200
4/10/2024 10,70 10,75 +0,28% 10,65 10,76 10,72 10,74 10,76 29.056 46.086.855.600
3/10/2024 10,79 10,72 -2,01% 10,67 10,84 10,73 10,71 10,73 44.038 44.949.715.800
2/10/2024 10,90 10,94 +2,15% 10,78 10,98 10,85 10,93 10,94 42.195 67.264.036.900
1/10/2024 10,86 10,71 0,00% 10,71 10,93 10,78 10,71 10,75 33.378 41.504.823.900
30/9/2024 10,68 10,71 -1,29% 10,59 10,80 10,69 10,71 10,72 31.726 65.167.455.600
26/9/2024 10,86 10,85 +0,56% 10,76 10,97 10,83 10,84 10,85 43.018 180.962.641.300
25/9/2024 11,18 10,79 -4,09% 10,73 11,25 10,86 10,78 10,79 48.585 128.121.765.200
24/9/2024 11,36 11,25 +0,45% 11,17 11,42 11,32 11,25 11,26 40.780 95.980.665.200
23/9/2024 11,55 11,20 -3,45% 11,19 11,55 11,30 11,20 11,23 58.475 65.993.518.000
20/9/2024 12,00 11,60 -3,33% 11,57 12,06 11,66 11,59 11,60 42.594 64.780.095.200
19/9/2024 12,22 12,00 -1,07% 12,00 12,26 12,07 11,99 12,02 29.304 62.789.939.500
18/9/2024 12,18 12,13 -1,06% 12,09 12,38 12,19 12,13 12,14 23.032 51.476.225.200
17/9/2024 12,13 12,26 +0,82% 12,03 12,26 12,18 12,25 12,26 20.334 22.019.953.900
16/9/2024 12,20 12,16 +0,25% 12,10 12,24 12,16 12,15 12,17 19.576 30.102.518.600
13/9/2024 12,15 12,13 +0,66% 12,09 12,38 12,24 12,13 12,15 32.103 79.422.286.600
12/9/2024 12,15 12,05 -0,66% 11,94 12,28 12,06 12,04 12,05 29.260 56.880.673.600
11/9/2024 12,19 12,13 -2,49% 11,84 12,25 12,04 12,13 12,14 45.836 75.740.977.000
10/9/2024 12,22 12,44 +1,14% 12,17 12,46 12,33 12,42 12,44 26.458 86.463.655.400
9/9/2024 12,23 12,30 +0,57% 12,21 12,33 12,27 12,29 12,30 20.259 16.918.376.700
6/9/2024 12,51 12,23 -2,86% 12,22 12,55 12,31 12,23 12,28 35.136 34.227.466.500
5/9/2024 12,53 12,59 +0,32% 12,43 12,60 12,54 12,56 12,59 23.709 23.763.222.000
4/9/2024 12,12 12,55 +3,29% 12,12 12,77 12,57 12,55 12,56 38.133 56.252.455.900
3/9/2024 12,45 12,15 -2,25% 12,12 12,52 12,25 12,15 12,16 40.699 46.832.239.200
2/9/2024 12,59 12,43 -1,97% 12,37 12,64 12,45 12,43 12,44 29.435 19.528.817.200
30/8/2024 12,43 12,68 +1,12% 12,37 12,70 12,62 12,67 12,69 52.744 149.539.200.900
29/8/2024 12,60 12,54 -1,26% 12,43 12,67 12,51 12,54 12,55 45.748 49.120.875.500
28/8/2024 12,57 12,70 +0,40% 12,56 12,76 12,69 12,69 12,70 41.070 38.352.162.600
27/8/2024 12,80 12,65 -1,17% 12,62 12,83 12,70 12,65 12,66 26.788 50.325.645.700
26/8/2024 12,80 12,80 +0,47% 12,70 12,85 12,77 12,79 12,80 26.011 37.679.558.200
23/8/2024 12,65 12,74 +1,59% 12,54 12,85 12,73 12,73 12,74 44.440 74.159.290.900
22/8/2024 12,89 12,54 -3,24% 12,50 12,96 12,65 12,54 12,56 37.286 55.025.850.900
21/8/2024 12,96 12,96 +0,47% 12,83 12,96 12,92 12,93 12,96 39.404 72.241.533.400
20/8/2024 12,77 12,90 +0,86% 12,76 13,02 12,91 12,88 12,90 47.389 61.411.739.100
19/8/2024 12,61 12,79 +2,40% 12,55 12,91 12,78 12,78 12,79 62.174 39.656.536.200
16/8/2024 12,80 12,49 -1,73% 12,41 12,92 12,59 12,48 12,50 1.417 40.289.992.900
15/8/2024 12,70 12,71 +0,08% 12,61 12,83 12,73 12,70 12,71 4.860 33.013.182.600
14/8/2024 12,65 12,70 +0,47% 12,52 12,80 12,68 12,70 12,71 5.155 56.393.289.400
13/8/2024 12,29 12,64 +3,61% 12,24 12,64 12,52 12,61 12,64 7.567 53.025.292.800
12/8/2024 12,09 12,20 +1,50% 12,04 12,29 12,19 12,19 12,20 8.903 52.523.176.200
9/8/2024 11,71 12,02 +5,90% 11,61 12,13 11,89 12,01 12,03 6.488 67.965.247.400
8/8/2024 11,15 11,35 +1,89% 11,09 11,36 11,26 11,35 11,36 3.477 28.204.257.900
7/8/2024 10,98 11,14 +2,30% 10,92 11,17 11,08 11,13 11,14 5.151 29.261.275.600
6/8/2024 10,98 10,89 +0,28% 10,61 11,07 10,81 10,89 10,90 5.808 34.482.179.400
5/8/2024 10,47 10,86 0,00% 10,43 10,87 10,67 10,85 10,87 1.342 42.322.398.700
2/8/2024 10,90 10,86 -0,09% 10,76 11,08 10,86 10,85 10,86 9.684 56.438.463.300
1/8/2024 10,87 10,87 +0,18% 10,77 11,26 10,99 10,84 10,88 4.124 51.496.272.500
31/7/2024 10,78 10,85 +0,84% 10,67 10,86 10,79 10,85 10,86 6.209 35.149.903.000
30/7/2024 10,78 10,76 -0,83% 10,68 10,84 10,75 10,76 10,79 6.587 23.579.607.300
29/7/2024 10,95 10,85 -0,91% 10,82 10,98 10,86 10,84 10,86 2.416 18.095.747.300
26/7/2024 10,88 10,95 +0,46% 10,81 11,04 10,95 10,95 10,96 8.629 20.947.445.000
25/7/2024 10,97 10,90 -1,18% 10,82 11,06 10,90 10,90 10,91 664 18.118.478.200
24/7/2024 11,11 11,03 -1,34% 11,03 11,16 11,08 11,02 11,04 6.658 20.742.130.500
23/7/2024 11,29 11,18 -0,97% 11,17 11,32 11,24 11,18 11,20 1.699 22.833.496.500
22/7/2024 11,18 11,29 +1,07% 11,13 11,44 11,29 11,35 11,22 8.725 20.109.569.500
19/7/2024 11,22 11,17 0,00% 11,15 11,36 11,23 11,27 11,17 3.522 29.061.683.200
18/7/2024 11,42 11,17 -2,79% 11,13 11,51 11,30 11,16 11,18 3.620 52.997.804.000
17/7/2024 11,51 11,49 +0,09% 11,40 11,56 11,47 11,48 11,49 8.083 37.640.472.300
16/7/2024 11,45 11,48 +0,17% 11,45 11,69 11,56 11,48 11,51 66 31.963.563.600
15/7/2024 11,50 11,46 -0,43% 11,43 11,56 11,47 11,52 11,45 6.714 29.111.567.800
12/7/2024 11,05 11,51 +4,16% 11,03 11,52 11,40 11,50 11,51 2.618 79.313.358.800
11/7/2024 10,84 11,05 +2,98% 10,73 11,11 11,00 11,04 11,05 8.807 66.627.198.000
10/7/2024 10,70 10,73 +1,04% 10,63 10,73 10,68 10,72 10,73 4.519 47.609.262.900
9/7/2024 10,68 10,62 -0,65% 10,56 10,74 10,65 10,61 10,63 6.665 24.719.133.600
8/7/2024 10,43 10,69 +1,62% 10,43 10,76 10,64 10,68 10,69 6.450 48.831.637.300
5/7/2024 10,64 10,52 -0,57% 10,40 10,64 10,49 10,52 10,53 441 26.031.496.200
4/7/2024 10,49 10,58 +1,44% 10,46 10,65 10,57 10,57 10,59 9.117 44.633.051.900
3/7/2024 10,59 10,43 -0,19% 10,42 10,63 10,51 10,43 10,44 4.968 56.611.851.200
2/7/2024 10,49 10,45 -0,19% 10,41 10,55 10,47 10,45 10,49 1.265 46.164.309.500
1/7/2024 10,23 10,47 +2,25% 10,19 10,52 10,44 10,44 10,47 5.996 50.584.920.800
28/6/2024 10,39 10,24 -1,54% 10,14 10,43 10,25 10,23 10,24 2.356 26.187.586.700
27/6/2024 10,23 10,40 +1,76% 10,19 10,43 10,31 10,37 10,40 2.479 24.763.082.700
26/6/2024 10,14 10,22 -0,97% 10,07 10,28 10,16 10,21 10,23 259 48.640.464.900
25/6/2024 10,47 10,32 -1,81% 10,28 10,48 10,35 10,32 10,33 7.999 34.973.957.300
24/6/2024 10,47 10,51 +1,15% 10,38 10,67 10,55 10,51 10,52 6.193 26.516.615.300
21/6/2024 10,33 10,39 +0,68% 10,28 10,44 10,37 10,39 10,40 2.574 54.220.326.300
20/6/2024 10,61 10,32 -1,34% 10,30 10,65 10,43 10,31 10,32 4.831 36.533.074.400
19/6/2024 10,44 10,46 -1,41% 10,29 10,54 10,41 10,45 10,47 9.355 32.893.526.800
18/6/2024 10,50 10,61 +0,47% 10,46 10,71 10,59 10,60 10,62 7.419 41.540.777.200
17/6/2024 10,30 10,56 +1,83% 10,29 10,57 10,48 10,56 10,57 559 38.040.483.200
14/6/2024 10,10 10,37 +2,88% 10,05 10,42 10,28 10,36 10,37 6.863 34.308.207.600
13/6/2024 10,31 10,08 -3,08% 10,05 10,39 10,13 10,08 10,09 4.820 81.110.627.000
12/6/2024 10,70 10,40 -1,42% 10,27 10,73 10,40 10,39 10,41 4.566 55.173.070.900
11/6/2024 10,58 10,55 +0,57% 10,50 10,65 10,57 10,55 10,56 7.553 49.691.436.200
10/6/2024 10,75 10,49 -2,42% 10,49 10,77 10,60 10,71 10,52 2.160 33.410.537.500
7/6/2024 10,90 10,75 -2,98% 10,73 10,99 10,85 10,75 10,76 690 31.704.838.900
6/6/2024 10,74 11,08 +3,17% 10,72 11,15 11,03 11,14 11,08 6.471 41.873.520.500
5/6/2024 10,71 10,74 +0,28% 10,65 10,81 10,72 10,71 10,74 4.760 35.957.792.000
4/6/2024 10,70 10,71 +0,19% 10,64 10,82 10,73 10,71 10,72 9.920 25.741.274.200
3/6/2024 10,74 10,69 -0,09% 10,66 10,85 10,75 10,69 10,70 43 41.367.113.900
31/5/2024 10,88 10,70 -1,65% 10,70 10,88 10,75 10,70 10,73 9.611 79.629.430.800
29/5/2024 10,99 10,88 -1,72% 10,85 11,14 10,99 10,88 10,89 4.527 67.904.531.700
28/5/2024 11,21 11,07 -0,27% 11,03 11,26 11,09 11,07 11,08 8.433 43.856.735.600
27/5/2024 11,15 11,10 -0,36% 11,02 11,24 11,12 11,09 11,10 8.113 16.096.488.200
24/5/2024 11,08 11,14 +0,27% 11,01 11,22 11,13 11,14 11,15 1.051 29.328.990.800
23/5/2024 11,05 11,11 +0,45% 10,93 11,26 11,08 11,10 11,11 2.105 59.914.382.400
22/5/2024 11,29 11,06 -3,07% 11,05 11,38 11,14 11,05 11,07 6.114 63.868.905.800
21/5/2024 11,28 11,41 -0,17% 11,28 11,50 11,40 11,40 11,43 3.042 38.292.833.100
20/5/2024 11,27 11,43 +0,09% 11,17 11,50 11,40 11,42 11,43 1.184 50.476.979.700
17/5/2024 11,52 11,42 -1,55% 11,31 11,61 11,43 11,41 11,45 8.419 46.530.661.600
16/5/2024 11,60 11,60 +0,78% 11,45 11,67 11,58 11,59 11,60 7.311 37.755.220.400
15/5/2024 11,50 11,51 +0,35% 11,47 11,72 11,57 11,50 11,54 5.982 47.672.172.000
14/5/2024 11,30 11,47 +2,14% 11,29 11,60 11,50 11,47 11,48 1.106 77.230.985.200
13/5/2024 10,95 11,23 +2,65% 10,92 11,29 11,17 11,21 11,23 1.722 86.225.756.000
10/5/2024 11,15 10,94 -2,41% 10,92 11,44 11,03 10,94 10,95 9.557 131.078.526.700
9/5/2024 11,46 11,21 -3,94% 11,08 11,51 11,23 11,21 11,24 428 77.500.125.900
8/5/2024 11,52 11,67 +0,78% 11,47 11,71 11,60 11,66 11,68 8.085 36.052.751.700
7/5/2024 11,73 11,58 +0,61% 11,58 11,77 11,66 11,58 11,60 4.611 40.712.425.600
6/5/2024 11,36 11,51 +1,05% 11,34 11,58 11,52 11,51 11,52 9.597 49.504.469.300
3/5/2024 11,34 11,39 +2,98% 11,25 11,61 11,46 11,39 11,40 712 104.222.325.700
2/5/2024 10,98 11,06 +2,50% 10,80 11,12 11,01 11,05 11,06 784 49.802.908.000
30/4/2024 11,08 10,79 -3,14% 10,57 11,08 10,71 10,78 10,80 5.557 90.954.400.600
29/4/2024 11,20 11,14 -0,71% 11,09 11,31 11,15 11,14 11,15 1.225 48.241.529.400
26/4/2024 10,97 11,22 +3,60% 10,87 11,27 11,12 11,22 11,23 3.916 67.484.483.100
25/4/2024 10,91 10,83 -1,01% 10,75 10,94 10,84 10,82 10,84 7.217 35.284.377.700
24/4/2024 11,08 10,94 -1,35% 10,89 11,10 10,95 10,93 10,95 5.229 49.320.667.800
23/4/2024 11,15 11,09 -1,60% 11,04 11,24 11,14 11,08 11,10 7.616 49.075.077.100
22/4/2024 11,20 11,27 +0,81% 11,17 11,34 11,25 11,26 11,29 9.492 35.265.119.500
19/4/2024 11,14 11,18 +0,36% 11,12 11,33 11,21 11,18 11,19 4.401 44.119.734.800
18/4/2024 11,20 11,14 -0,89% 11,05 11,38 11,18 11,13 11,15 5.005 44.134.862.100
17/4/2024 11,37 11,24 -0,79% 11,14 11,49 11,25 11,24 11,25 970 54.356.509.100
16/4/2024 11,34 11,33 -1,31% 11,15 11,46 11,33 11,33 11,34 8.383 55.664.624.200
15/4/2024 11,72 11,48 -1,96% 11,34 11,77 11,47 11,47 11,49 5.035 58.747.232.000
12/4/2024 11,91 11,71 -2,25% 11,71 11,99 11,81 11,70 11,72 1.453 45.458.423.500
11/4/2024 11,94 11,98 +0,17% 11,83 12,06 11,95 11,97 11,99 248 44.860.431.900
10/4/2024 12,29 11,96 -3,47% 11,90 12,32 12,03 11,96 12,00 992 60.780.302.000
9/4/2024 12,13 12,39 +2,14% 11,98 12,41 12,30 12,38 12,39 2.256 46.238.031.200
8/4/2024 12,15 12,13 +1,08% 12,00 12,20 12,09 12,12 12,13 5.383 40.484.118.300
5/4/2024 12,13 12,00 +0,33% 11,91 12,20 12,04 12,00 12,02 7.253 55.021.039.700
4/4/2024 11,99 11,96 +2,22% 11,91 12,24 12,05 11,95 11,96 2.996 87.511.475.800
3/4/2024 11,76 11,70 -0,26% 11,51 11,78 11,63 11,69 11,71 407 71.055.348.300
2/4/2024 11,82 11,73 -0,34% 11,62 11,85 11,70 11,72 11,74 7.901 72.129.749.800
1/4/2024 12,06 11,77 -1,83% 11,73 12,11 11,83 11,76 11,78 3.751 57.561.041.600
28/3/2024 11,98 11,99 -0,25% 11,93 12,13 12,02 11,99 12,02 1.855 24.416.000.700
27/3/2024 11,82 12,02 +1,01% 11,78 12,02 11,93 12,00 12,02 923 27.246.339.600
26/3/2024 11,90 11,90 0,00% 11,83 12,08 11,93 11,90 11,91 2.343 65.050.905.400
25/3/2024 11,98 11,90 -0,83% 11,90 12,11 11,95 11,90 11,92 9.660 51.625.767.100
22/3/2024 12,24 12,00 -3,23% 12,00 12,33 12,07 12,00 12,04 1.472 72.598.246.500
21/3/2024 12,77 12,40 -2,75% 12,40 12,78 12,48 12,40 12,42 6.168 43.422.470.100
20/3/2024 12,31 12,75 +3,57% 12,28 12,83 12,59 12,74 12,76 6.202 37.978.384.600
19/3/2024 12,40 12,31 -0,40% 12,18 12,46 12,30 12,30 12,32 8.403 26.157.557.200
18/3/2024 12,37 12,36 +0,24% 12,24 12,49 12,33 12,33 12,36 9.819 22.108.659.600
15/3/2024 12,47 12,33 -1,44% 12,31 12,59 12,37 12,32 12,34 2.673 57.432.295.300
14/3/2024 12,71 12,51 -1,96% 12,41 12,76 12,51 12,51 12,52 1.043 49.582.435.100
13/3/2024 12,74 12,76 -0,47% 12,73 12,96 12,82 12,76 12,77 549 41.278.484.700
12/3/2024 12,74 12,82 +1,91% 12,64 12,90 12,76 12,82 12,85 7.413 56.920.559.500
11/3/2024 12,36 12,58 +0,96% 12,36 12,72 12,56 12,58 12,59 9.606 43.645.657.300
8/3/2024 12,23 12,46 +1,14% 12,18 12,57 12,44 0,00 0,00 1.565 77.834.581.300
7/3/2024 12,24 12,32 +0,57% 12,11 12,40 12,26 12,30 12,32 5.004 53.180.243.400
6/3/2024 12,28 12,25 +0,49% 12,14 12,36 12,25 12,24 12,25 5.187 78.870.060.400
5/3/2024 12,39 12,19 -0,89% 12,11 12,41 12,25 12,18 12,19 4.416 50.996.886.600
4/3/2024 12,42 12,30 -0,97% 12,26 12,44 12,34 12,29 12,30 3.720 40.172.502.600
1/3/2024 12,52 12,42 -3,20% 12,42 12,76 12,53 12,42 12,43 6.039 87.289.221.300
29/2/2024 12,56 12,83 +1,99% 12,49 12,89 12,78 12,82 12,84 1.865 87.575.049.800
28/2/2024 12,59 12,58 -1,33% 12,37 12,65 12,53 12,57 12,59 7.185 32.283.107.100
27/2/2024 12,67 12,75 +2,16% 12,57 12,81 12,73 12,74 12,76 8.060 53.861.723.700
26/2/2024 12,45 12,48 +0,24% 12,43 12,58 12,49 12,48 12,50 624 39.016.775.300
23/2/2024 12,61 12,45 -1,58% 12,11 12,73 12,37 0,00 0,00 1.683 76.843.397.800
22/2/2024 12,93 12,65 -1,25% 12,64 12,93 12,73 12,65 12,66 6.454 35.290.462.300
21/2/2024 12,90 12,81 -1,00% 12,74 12,94 12,83 12,81 12,83 2.322 46.994.411.500
20/2/2024 12,61 12,94 +1,97% 12,61 12,99 12,86 12,90 12,94 2.518 60.997.787.000
19/2/2024 12,71 12,69 -0,31% 12,57 12,77 12,66 12,68 12,69 9.691 18.350.468.400
16/2/2024 12,75 12,73 +0,32% 12,60 12,79 12,70 12,71 12,74 5.369 84.997.103.100
15/2/2024 12,97 12,69 -1,32% 12,66 12,97 12,74 12,68 12,70 4.830 56.926.431.900
14/2/2024 13,10 12,86 -2,87% 12,83 13,19 12,93 12,85 12,88 3.556 48.634.422.900
9/2/2024 13,11 13,24 +0,61% 13,07 13,33 13,21 0,00 0,00 4.892 100.748.513.500
8/2/2024 13,49 13,16 -2,01% 13,12 13,50 13,22 13,15 13,16 7.895 40.892.423.700
7/2/2024 13,21 13,43 +1,67% 13,04 13,43 13,28 13,42 13,44 5.793 41.682.235.000
6/2/2024 13,10 13,21 +1,07% 13,08 13,38 13,25 13,20 13,22 9.910 52.544.210.600
5/2/2024 13,17 13,07 -0,76% 12,96 13,26 13,06 13,07 13,08 6.924 30.089.819.800
2/2/2024 13,26 13,17 -0,90% 12,98 13,37 13,11 13,17 13,19 8.387 69.127.199.800
1/2/2024 13,11 13,29 +1,53% 12,98 13,29 13,14 13,27 13,29 3.387 50.325.135.100
31/1/2024 13,02 13,09 +0,69% 13,01 13,36 13,20 13,08 13,09 2.881 38.904.873.900
30/1/2024 13,26 13,00 -1,59% 12,93 13,26 13,02 13,00 13,04 2.804 41.496.135.800
29/1/2024 13,25 13,21 -0,08% 13,09 13,32 13,18 13,19 13,21 4.518 26.149.040.800
26/1/2024 13,24 13,22 -1,56% 13,18 13,42 13,26 13,22 13,23 4.113 48.727.914.700
25/1/2024 13,63 13,43 -1,47% 13,42 13,75 13,56 13,43 13,44 3.533 33.374.109.400
24/1/2024 13,93 13,63 -0,73% 13,63 14,04 13,74 13,62 13,64 8.211 27.493.241.100
23/1/2024 13,58 13,73 +1,85% 13,50 13,82 13,67 13,73 13,75 9.365 42.300.568.500
22/1/2024 13,79 13,48 -2,25% 13,37 13,85 13,55 13,47 13,49 8.913 30.813.193.800
19/1/2024 13,85 13,79 -0,43% 13,54 13,96 13,70 13,78 13,80 7.148 50.191.917.200
18/1/2024 13,87 13,85 +0,87% 13,70 13,94 13,82 13,84 13,85 2.205 42.262.832.700
17/1/2024 13,97 13,73 -1,79% 13,71 14,00 13,78 13,73 13,77 9.463 36.215.013.800
16/1/2024 14,00 13,98 -1,06% 13,90 14,17 14,02 13,97 13,98 3.353 50.688.291.400
15/1/2024 14,10 14,13 +0,21% 13,99 14,15 14,09 14,13 14,14 5.299 19.624.949.900
12/1/2024 14,00 14,10 +1,08% 13,96 14,24 14,08 14,07 14,10 6.454 34.402.909.800
11/1/2024 13,94 13,95 +0,22% 13,66 14,05 13,87 13,95 13,97 2.007 32.318.918.300
10/1/2024 14,05 13,92 -1,00% 13,90 14,18 13,99 13,91 13,94 4.208 28.217.979.100
9/1/2024 14,07 14,06 -1,54% 13,93 14,14 14,02 14,06 14,09 8.425 42.564.057.300
8/1/2024 13,86 14,28 +2,22% 13,85 14,31 14,19 14,27 14,28 477 38.995.130.600
5/1/2024 13,67 13,97 +1,82% 13,64 14,07 13,87 13,97 13,98 106 54.482.526.600
4/1/2024 14,11 13,72 -2,90% 13,67 14,12 13,84 13,72 13,73 3.825 57.866.063.500
3/1/2024 14,18 14,13 -0,28% 13,98 14,28 14,14 14,10 14,14 5.035 62.124.095.000
2/1/2024 14,31 14,17 -2,61% 14,02 14,40 14,14 14,17 14,18 3.596 43.456.118.500
28/12/2023 14,52 14,55 -0,21% 14,45 14,67 14,54 14,55 14,56 6.252 29.808.716.900
27/12/2023 14,61 14,58 -0,55% 14,47 14,73 14,59 14,57 14,59 7.918 23.705.244.600
26/12/2023 14,58 14,66 +1,03% 14,52 14,74 14,67 14,65 14,68 8.253 15.972.648.100
22/12/2023 14,49 14,51 +0,14% 14,38 14,65 14,49 14,47 14,51 9.857 40.941.280.400
21/12/2023 14,48 14,49 +2,26% 14,30 14,57 14,43 14,42 14,49 578 42.275.694.000
20/12/2023 14,51 14,17 -2,61% 14,16 14,65 14,34 14,16 14,18 1.200 49.171.744.700
19/12/2023 14,75 14,55 -1,29% 14,52 14,91 14,64 14,55 14,58 5.668 45.242.859.400
18/12/2023 14,66 14,74 +0,48% 14,61 14,95 14,76 14,74 14,76 9.643 33.594.841.100
15/12/2023 14,90 14,67 -1,08% 14,50 14,95 14,69 14,65 14,68 9.453 75.821.569.100
14/12/2023 14,60 14,83 +2,77% 14,55 15,13 14,83 14,78 14,83 6.249 103.533.478.600
13/12/2023 13,79 14,43 +4,19% 13,61 14,56 14,03 14,43 14,44 6.287 90.081.089.400
12/12/2023 14,00 13,85 -0,57% 13,80 14,00 13,87 13,84 13,87 8.086 61.417.739.500
11/12/2023 13,50 13,93 +2,88% 13,48 13,93 13,80 13,93 13,94 4.632 55.039.001.100
8/12/2023 13,29 13,54 +1,88% 13,17 13,72 13,44 13,54 13,57 9.879 42.781.364.700
7/12/2023 13,28 13,29 +0,45% 13,16 13,40 13,26 13,28 13,29 3.348 25.985.182.400
6/12/2023 13,55 13,23 -1,64% 13,15 13,60 13,26 13,23 13,24 9.436 54.569.256.500
5/12/2023 13,25 13,45 -0,66% 13,25 13,54 13,41 13,44 13,45 4.345 53.832.847.900
4/12/2023 13,45 13,54 +0,07% 13,40 13,64 13,50 13,51 13,54 4.371 61.665.109.600
1/12/2023 13,33 13,53 +1,73% 13,18 13,56 13,44 13,46 13,53 3.989 37.857.318.500
30/11/2023 13,39 13,30 +0,38% 13,07 13,45 13,27 13,30 13,35 6.778 57.541.669.600
29/11/2023 13,36 13,25 +0,23% 13,19 13,45 13,33 13,24 13,26 7.884 76.861.449.000
28/11/2023 12,89 13,22 +2,32% 12,85 13,42 13,25 13,21 13,25 8.166 46.513.260.000
27/11/2023 12,99 12,92 0,00% 12,68 13,06 12,83 12,91 12,93 2.317 34.672.823.100
24/11/2023 13,15 12,92 -1,90% 12,85 13,15 12,95 12,91 12,93 4.749 26.635.326.700
23/11/2023 13,07 13,17 +1,15% 13,01 13,23 13,16 13,17 13,18 4.795 10.484.957.000
22/11/2023 13,10 13,02 +1,40% 12,96 13,29 13,09 13,01 13,02 1.507 44.359.564.100
21/11/2023 13,02 12,84 -2,06% 12,80 13,10 12,91 12,83 12,87 1.676 33.145.799.400
20/11/2023 12,83 13,11 +2,99% 12,78 13,22 13,08 13,11 13,12 3.460 31.281.200.000
17/11/2023 13,00 12,73 -1,47% 12,73 13,03 12,86 12,73 12,75 5.498 57.185.531.900
16/11/2023 12,66 12,92 +2,05% 12,57 13,03 12,89 12,91 12,92 528 50.436.161.000
14/11/2023 12,50 12,66 +1,85% 12,36 12,97 12,70 12,65 12,67 6.339 57.471.862.100
13/11/2023 12,55 12,43 -4,09% 12,28 12,57 12,43 12,43 12,45 1.338 52.439.496.100
10/11/2023 12,36 12,96 +4,85% 12,34 12,99 12,80 12,94 12,96 8.977 46.533.346.800
9/11/2023 12,59 12,36 -0,88% 12,28 12,69 12,47 12,36 12,37 4.545 32.364.523.900
8/11/2023 12,58 12,47 +0,08% 12,31 12,63 12,44 12,46 12,47 6.636 35.291.117.900
7/11/2023 12,28 12,46 +1,80% 12,17 12,68 12,52 12,45 12,46 4.613 61.144.522.800
6/11/2023 12,33 12,24 +0,25% 12,05 12,34 12,18 12,21 12,24 6.849 40.692.203.400
3/11/2023 11,85 12,21 +5,71% 11,83 12,31 12,09 12,20 12,21 7.805 80.451.870.800
1/11/2023 11,14 11,55 +4,05% 11,13 11,65 11,49 11,55 11,56 8.125 51.314.420.600
31/10/2023 11,10 11,10 +0,18% 11,02 11,29 11,13 11,10 11,11 3.964 41.312.542.700
30/10/2023 11,30 11,08 -1,07% 11,04 11,37 11,14 11,08 11,09 1.364 44.197.614.400
27/10/2023 11,70 11,20 -4,52% 11,14 11,75 11,32 11,19 11,21 8.565 44.838.906.200
26/10/2023 11,66 11,73 +1,65% 11,52 11,79 11,65 11,73 11,76 9.959 52.530.488.000
25/10/2023 11,54 11,54 -0,52% 11,49 11,83 11,66 11,54 11,55 1.896 83.712.018.300
24/10/2023 11,40 11,60 +2,56% 11,31 11,72 11,56 11,60 11,62 9.577 63.500.433.500
23/10/2023 11,06 11,31 +1,43% 11,01 11,42 11,28 11,30 11,32 6.704 33.494.809.600
20/10/2023 10,98 11,15 +1,36% 10,95 11,21 11,09 11,14 11,15 8.168 45.434.432.400
19/10/2023 11,20 11,00 -1,17% 10,99 11,29 11,15 11,00 11,02 3.412 50.666.374.600
18/10/2023 11,15 11,13 -1,24% 11,03 11,34 11,18 11,12 11,13 6.776 79.844.138.700
17/10/2023 11,56 11,27 -4,00% 11,20 11,61 11,41 11,27 11,28 911 89.210.217.600
16/10/2023 11,67 11,74 +1,21% 11,65 11,88 11,76 11,74 11,75 5.907 22.143.658.400
13/10/2023 11,94 11,60 -3,57% 11,55 11,94 11,71 11,60 11,61 4.685 36.747.203.900
11/10/2023 12,12 12,03 -0,17% 11,91 12,13 12,02 12,02 12,04 588 31.223.929.200
10/10/2023 11,79 12,05 +2,29% 11,79 12,17 12,03 12,04 12,08 7.340 52.205.586.400
9/10/2023 11,75 11,78 -0,51% 11,56 11,88 11,72 11,78 11,79 5.529 40.379.063.200
6/10/2023 11,51 11,84 +0,94% 11,40 11,93 11,68 11,84 11,85 9.368 61.438.405.400
5/10/2023 11,85 11,73 -1,10% 11,54 12,00 11,70 11,72 11,74 1.399 29.488.249.000
4/10/2023 11,62 11,86 +3,22% 11,51 11,89 11,74 11,86 11,87 7.114 38.648.912.100
3/10/2023 11,88 11,49 -4,25% 11,33 11,96 11,57 11,49 11,50 4.791 59.797.730.800
2/10/2023 12,18 12,00 -2,36% 11,85 12,27 12,01 12,00 12,02 9.639 31.768.138.500
29/9/2023 12,42 12,29 +0,66% 12,13 12,49 12,30 12,28 12,29 1.933 28.308.748.300
28/9/2023 12,06 12,21 +1,50% 11,97 12,26 12,12 12,18 12,23 5.942 38.604.603.400
27/9/2023 12,11 12,03 -0,33% 11,88 12,29 12,02 12,03 12,04 8.166 53.273.220.000
26/9/2023 12,20 12,07 -2,19% 11,99 12,32 12,14 12,06 12,08 3.335 62.247.086.000
25/9/2023 12,44 12,34 +0,08% 12,31 12,48 12,39 12,33 12,38 3.903 37.736.497.300
22/9/2023 12,54 12,33 -2,07% 12,32 12,63 12,42 12,32 12,36 6.597 37.189.600.200
21/9/2023 12,84 12,59 -4,11% 12,57 12,99 12,70 12,59 12,60 6.840 51.609.012.500
20/9/2023 12,97 13,13 +1,63% 12,97 13,35 13,22 13,12 13,16 307 40.483.539.200
19/9/2023 13,08 12,92 -1,22% 12,81 13,15 12,91 12,92 12,93 8.392 27.958.372.000
18/9/2023 13,28 13,08 -0,91% 13,02 13,34 13,13 13,08 13,09 539 20.577.298.500
15/9/2023 13,32 13,20 -0,75% 13,19 13,39 13,23 13,20 13,23 1.945 48.428.455.000
14/9/2023 13,21 13,30 +0,68% 13,00 13,38 13,24 13,30 13,31 6.139 35.958.831.500
13/9/2023 13,23 13,21 +0,38% 13,05 13,43 13,26 13,20 13,21 2.375 38.380.562.500
12/9/2023 12,92 13,16 +1,94% 12,84 13,24 13,13 13,15 13,16 3.972 39.131.343.100
11/9/2023 12,64 12,91 +2,95% 12,58 12,97 12,80 12,90 12,92 9.056 41.665.001.600
8/9/2023 12,47 12,54 0,00% 12,36 12,62 12,49 12,53 12,55 6.475 39.852.999.000
6/9/2023 12,76 12,54 -1,80% 12,53 12,85 12,61 12,53 12,54 7.806 34.150.492.000
5/9/2023 12,96 12,77 -2,22% 12,70 13,00 12,82 12,77 12,78 4.042 43.670.373.800
4/9/2023 13,01 13,06 +0,62% 12,96 13,24 13,12 13,06 13,08 8.069 25.293.180.900
1/9/2023 12,86 12,98 +0,39% 12,64 13,10 12,87 12,97 12,99 5.647 67.461.903.900
31/8/2023 13,15 12,93 -2,19% 12,84 13,15 12,95 12,93 12,94 3.837 54.709.587.700
30/8/2023 13,59 13,22 -2,58% 13,17 13,64 13,32 13,21 13,23 3.654 41.217.013.500
29/8/2023 13,64 13,57 +0,30% 13,37 13,71 13,52 13,55 13,57 2.429 54.783.877.000
28/8/2023 13,53 13,53 +0,30% 13,37 13,64 13,50 13,52 13,53 8.433 34.835.621.100
25/8/2023 13,65 13,49 -1,46% 13,36 13,77 13,49 13,48 13,50 5.522 38.227.706.600
24/8/2023 14,09 13,69 -3,59% 13,62 14,14 13,79 13,69 13,70 4.161 42.381.372.700
23/8/2023 13,86 14,20 +2,45% 13,82 14,21 14,12 14,20 14,21 1.523 43.516.784.100
22/8/2023 13,63 13,86 +2,82% 13,54 13,87 13,77 13,85 13,86 4.022 28.802.368.800
21/8/2023 13,55 13,48 -1,32% 13,45 13,66 13,53 13,48 13,49 4.334 22.695.846.900
18/8/2023 13,39 13,66 +1,71% 13,29 13,81 13,66 13,66 13,68 740 34.355.376.900
17/8/2023 13,85 13,43 -2,75% 13,40 13,93 13,55 13,42 13,43 7.061 43.572.557.800
16/8/2023 14,05 13,81 -1,50% 13,76 14,15 13,92 13,80 13,82 1.949 36.034.654.700
15/8/2023 14,21 14,02 -0,64% 13,92 14,21 14,05 14,01 14,03 3.485 38.612.901.200
14/8/2023 14,12 14,11 -0,63% 13,92 14,23 14,10 14,10 14,11 866 43.182.598.400
11/8/2023 14,20 14,20 -0,49% 13,96 14,44 14,14 14,20 14,21 1.995 41.558.349.800
10/8/2023 14,33 14,27 -0,21% 14,16 14,49 14,32 14,25 14,27 7.376 44.642.703.200
9/8/2023 14,30 14,30 -1,31% 14,27 14,63 14,41 14,29 14,30 7.924 54.041.950.400
8/8/2023 14,45 14,49 -0,96% 14,24 14,65 14,46 14,49 14,53 2.042 37.006.866.600
7/8/2023 14,69 14,63 -0,54% 14,55 14,79 14,62 14,61 14,64 3.245 25.122.559.100
4/8/2023 14,70 14,71 -1,08% 14,61 15,07 14,79 14,70 14,71 6.542 28.110.725.500
3/8/2023 14,93 14,87 +0,68% 14,78 15,32 15,05 14,86 14,88 7.227 48.406.582.500
2/8/2023 14,74 14,77 +0,20% 14,46 14,87 14,69 14,76 14,77 253 21.322.180.500
1/8/2023 14,79 14,74 -1,07% 14,58 14,87 14,69 14,74 14,75 8.658 42.821.791.400
31/7/2023 14,82 14,90 +1,22% 14,81 15,15 14,96 14,90 14,91 7.826 30.624.446.400
28/7/2023 14,85 14,72 +0,82% 14,56 14,92 14,70 14,72 14,73 3.251 30.405.210.600
27/7/2023 15,00 14,60 -2,34% 14,54 15,19 14,72 14,59 14,60 6.617 26.690.440.500
26/7/2023 14,83 14,95 -0,27% 14,70 15,03 14,91 14,94 14,95 6.322 25.058.551.700
25/7/2023 15,43 14,99 -0,73% 14,88 15,52 15,15 14,98 15,00 5.517 51.402.935.800
24/7/2023 15,21 15,10 -0,46% 14,89 15,30 15,08 15,09 15,10 2.071 53.345.029.400
21/7/2023 14,71 15,17 +3,83% 14,64 15,33 15,14 15,16 15,18 8.304 54.947.455.800
20/7/2023 14,70 14,61 +0,07% 14,55 14,80 14,62 14,60 14,61 5.051 40.002.019.000
19/7/2023 14,75 14,60 -0,75% 14,46 14,76 14,59 14,60 14,61 8.636 32.908.271.800
18/7/2023 14,41 14,71 +0,82% 14,40 14,80 14,66 14,70 14,71 8.081 33.374.212.200
17/7/2023 14,26 14,59 +0,97% 14,14 14,65 14,48 14,58 14,60 9.073 23.962.536.100
14/7/2023 14,50 14,45 -0,76% 14,19 14,60 14,42 14,44 14,45 6.038 46.618.687.300
13/7/2023 14,25 14,56 +2,18% 14,25 14,73 14,58 14,56 14,57 7.533 36.959.903.300
12/7/2023 14,21 14,25 +2,30% 14,21 14,57 14,39 14,24 14,26 4.774 54.447.609.100
11/7/2023 13,99 13,93 -1,07% 13,54 14,08 13,81 13,93 13,94 574 45.275.526.500
10/7/2023 14,33 14,08 -1,95% 13,93 14,35 14,06 14,07 14,08 2.228 35.487.263.500
7/7/2023 14,20 14,36 +1,27% 14,06 14,58 14,42 14,35 14,36 3.485 68.391.845.300
6/7/2023 14,59 14,18 -3,73% 14,11 14,73 14,27 14,17 14,18 8.782 61.585.617.300
5/7/2023 14,73 14,73 -0,07% 14,59 15,00 14,72 14,73 14,74 9.655 58.047.157.000
4/7/2023 14,99 14,74 -1,27% 14,69 14,99 14,79 14,73 14,75 6.667 15.166.586.000
3/7/2023 14,65 14,93 +2,19% 14,65 14,98 14,88 14,91 14,93 9.422 33.253.134.500
30/6/2023 14,81 14,61 -0,20% 14,54 14,96 14,76 14,61 14,62 4.092 57.425.287.800
29/6/2023 13,98 14,64 +4,95% 13,98 14,78 14,54 14,64 14,66 7.146 62.138.765.200
28/6/2023 13,95 13,95 -0,78% 13,82 14,18 14,03 13,94 13,95 9.032 32.181.698.900
27/6/2023 14,20 14,06 +0,07% 13,73 14,32 13,98 14,05 14,06 2.606 49.842.426.000
26/6/2023 14,29 14,05 -2,63% 13,88 14,44 14,04 14,04 14,05 2.538 41.647.029.100
23/6/2023 14,10 14,43 +1,62% 14,02 14,54 14,33 14,43 14,44 7.945 45.482.959.100
22/6/2023 14,59 14,20 -3,01% 14,11 14,60 14,24 14,19 14,20 1.907 70.074.832.400
21/6/2023 14,70 14,64 -0,61% 14,53 14,81 14,68 14,64 14,65 4.152 44.822.147.100
20/6/2023 14,81 14,73 -0,47% 14,48 14,93 14,74 14,72 14,73 6.964 69.905.347.900
19/6/2023 14,61 14,80 +1,23% 14,56 14,84 14,69 14,78 14,80 8.001 62.350.332.600
16/6/2023 14,61 14,62 -0,61% 14,52 14,86 14,67 14,61 14,63 8.964 100.244.985.300
15/6/2023 15,14 14,71 -3,35% 14,67 15,34 14,86 14,70 14,71 3.292 79.598.592.000
14/6/2023 14,70 15,22 +4,18% 14,61 15,26 15,06 15,20 15,22 6.026 94.787.571.800
13/6/2023 14,91 14,61 -1,95% 14,48 14,93 14,69 14,61 14,62 9.771 58.308.715.600
12/6/2023 14,71 14,90 +1,36% 14,71 15,03 14,91 14,89 14,91 9.447 36.301.557.900
9/6/2023 14,95 14,70 -0,27% 14,69 15,23 14,85 14,70 14,71 5.870 51.662.807.900
7/6/2023 14,60 14,74 +2,29% 14,46 14,94 14,66 14,73 14,75 9.991 76.812.103.500
6/6/2023 14,51 14,41 -0,35% 14,26 14,70 14,46 14,40 14,42 4.956 83.242.123.200
5/6/2023 14,46 14,46 +0,28% 14,16 14,56 14,38 14,45 14,46 5.425 55.740.975.500
2/6/2023 14,50 14,42 +0,84% 14,26 14,69 14,47 14,41 14,43 8.631 64.129.520.400
1/6/2023 13,45 14,30 +7,36% 13,38 14,42 14,05 14,30 14,31 2.117 87.716.580.400
31/5/2023 13,37 13,32 -0,22% 13,13 13,58 13,33 13,31 13,35 9.945 93.621.543.300
30/5/2023 13,70 13,35 -1,33% 13,29 13,79 13,46 13,34 13,38 884 43.165.721.400
29/5/2023 13,65 13,53 -0,95% 13,45 13,71 13,56 13,52 13,56 8.471 18.498.850.200
26/5/2023 13,50 13,66 +3,64% 13,35 13,78 13,60 13,62 13,67 4.788 53.096.417.200
25/5/2023 13,13 13,18 +2,49% 12,97 13,54 13,23 13,18 13,19 8.629 80.814.386.500
24/5/2023 13,04 12,86 -2,65% 12,72 13,09 12,89 12,86 12,88 116 54.022.011.900
23/5/2023 13,47 13,21 -1,34% 13,04 13,52 13,31 13,21 13,22 864 79.693.934.400
22/5/2023 13,52 13,39 -1,25% 13,31 13,83 13,49 13,38 13,40 8.705 31.934.313.000
19/5/2023 13,60 13,56 +0,52% 13,35 13,83 13,56 13,55 13,59 1.805 78.743.239.000
18/5/2023 13,27 13,49 +1,28% 13,20 13,59 13,42 13,49 13,50 5.306 46.348.818.600
17/5/2023 12,95 13,32 +3,98% 12,92 13,42 13,19 13,32 13,33 3.543 99.020.964.500
16/5/2023 13,00 12,81 -1,46% 12,75 13,26 13,06 12,80 12,82 2.324 68.970.905.000
15/5/2023 12,91 13,00 +1,33% 12,77 13,09 12,97 12,98 13,01 1.329 34.052.878.400
12/5/2023 13,10 12,83 +0,39% 12,75 13,32 13,00 12,81 12,83 8.117 58.844.278.100
11/5/2023 12,44 12,78 +1,83% 12,36 12,84 12,62 12,77 12,78 7.071 52.420.116.000
10/5/2023 12,49 12,55 -0,08% 12,48 12,73 12,59 12,55 12,56 6.971 37.753.666.700
9/5/2023 12,37 12,56 +0,96% 12,30 12,72 12,57 12,53 12,57 8.023 37.073.979.500
8/5/2023 12,61 12,44 -0,40% 12,35 12,78 12,52 12,43 12,44 3.274 48.977.906.800
5/5/2023 11,96 12,49 +5,58% 11,96 12,69 12,36 12,48 12,49 1.593 68.199.651.900
4/5/2023 11,61 11,83 +2,78% 11,49 12,04 11,77 11,82 11,84 3.962 41.115.121.300
3/5/2023 11,30 11,51 +1,59% 11,28 11,64 11,48 11,51 11,52 3.661 27.908.420.200
2/5/2023 11,64 11,33 -3,00% 11,25 11,64 11,38 11,33 11,34 2.341 33.473.251.400
28/4/2023 11,50 11,68 +1,74% 11,35 11,77 11,62 11,67 11,68 6.965 39.612.498.900
27/4/2023 11,27 11,48 +2,04% 11,15 11,52 11,42 11,47 11,49 6.668 36.399.943.100
26/4/2023 11,80 11,25 -4,66% 11,21 11,82 11,40 11,25 11,26 7.427 49.214.080.800
25/4/2023 11,60 11,80 +0,34% 11,50 11,88 11,72 11,80 11,81 724 27.850.826.800
24/4/2023 11,73 11,76 +0,86% 11,53 11,98 11,76 11,74 11,76 8.491 43.181.495.700
20/4/2023 11,65 11,66 +0,60% 11,46 11,75 11,61 11,65 11,66 6.931 50.549.162.100
19/4/2023 11,73 11,59 -2,52% 11,52 11,83 11,65 11,59 11,60 9.803 45.879.417.000
18/4/2023 12,08 11,89 -1,08% 11,74 12,10 11,91 11,88 11,89 7.399 33.149.136.800
17/4/2023 12,00 12,02 +0,42% 11,88 12,08 11,98 12,01 12,03 3.241 33.776.058.000
14/4/2023 11,56 11,97 +1,96% 11,50 12,01 11,86 11,96 11,98 1.454 33.996.465.900
13/4/2023 11,80 11,74 -1,01% 11,33 11,83 11,63 11,73 11,74 5.923 51.117.624.500
12/4/2023 11,74 11,86 +1,98% 11,72 12,30 11,99 11,85 11,87 1.731 110.270.946.300
11/4/2023 11,06 11,63 +6,60% 11,01 11,66 11,43 11,63 11,64 2.710 79.842.177.700
10/4/2023 10,80 10,91 +1,96% 10,76 10,93 10,84 10,91 10,92 3.590 37.875.502.800
6/4/2023 10,85 10,70 -0,83% 10,63 10,95 10,70 10,70 10,71 4.921 31.454.057.800
5/4/2023 10,86 10,79 -0,37% 10,62 10,91 10,74 10,78 10,79 2.219 40.075.316.400
4/4/2023 10,71 10,83 +2,36% 10,67 10,96 10,82 10,83 10,84 1.088 39.759.867.500
3/4/2023 10,35 10,58 +2,22% 10,19 10,68 10,49 10,58 10,60 9.649 52.490.184.500
31/3/2023 10,81 10,35 -4,17% 10,13 10,85 10,35 10,35 10,36 561 111.751.818.200
30/3/2023 10,75 10,80 +2,56% 10,65 11,07 10,82 10,79 10,81 1.530 78.182.424.300
29/3/2023 10,70 10,53 -1,40% 10,22 10,72 10,41 10,52 10,53 4.709 68.327.444.900
28/3/2023 10,62 10,68 +0,85% 10,38 10,82 10,65 10,67 10,68 9.776 103.693.899.900
27/3/2023 10,56 10,59 +0,28% 10,50 10,84 10,65 10,59 10,60 6.150 74.514.675.200
24/3/2023 10,54 10,56 +1,34% 10,34 10,75 10,58 10,55 10,57 824 46.958.700.700
23/3/2023 11,06 10,42 -5,62% 10,27 11,14 10,61 10,41 10,42 5.298 88.313.240.100
22/3/2023 11,25 11,04 -1,16% 11,04 11,43 11,17 11,03 11,04 2.297 72.214.997.100
21/3/2023 11,14 11,17 -0,09% 11,14 11,44 11,28 11,17 11,18 8.561 47.731.172.000
20/3/2023 11,32 11,18 -1,06% 11,03 11,50 11,19 11,17 11,18 833 38.460.129.600
17/3/2023 11,64 11,30 -4,72% 11,29 11,70 11,37 11,30 11,35 5.038 91.878.017.800
16/3/2023 11,50 11,86 +2,77% 11,47 11,96 11,80 11,85 11,86 5.472 78.576.894.400
15/3/2023 11,30 11,54 +0,87% 11,13 11,70 11,41 11,53 11,54 7.303 57.389.437.200
14/3/2023 11,38 11,44 +0,79% 11,33 11,78 11,52 11,42 11,44 8.859 57.909.140.700
13/3/2023 11,13 11,35 +0,80% 10,93 11,46 11,26 11,33 11,36 7.072 55.675.307.200
10/3/2023 11,58 11,26 -2,76% 11,18 11,60 11,32 11,25 11,26 6.829 55.746.419.100
9/3/2023 11,60 11,58 -0,60% 11,53 11,83 11,64 11,58 11,59 6.119 59.411.338.200
8/3/2023 11,15 11,65 +5,43% 11,10 11,71 11,55 11,64 11,65 5.047 86.064.322.200
7/3/2023 10,99 11,05 +0,82% 10,92 11,31 11,06 11,05 11,06 7.378 43.922.709.300
6/3/2023 10,68 10,96 +4,18% 10,62 11,08 10,95 10,95 10,96 2.190 42.519.319.400
3/3/2023 10,70 10,52 -0,66% 10,45 10,77 10,65 10,51 10,52 9.134 50.456.594.200
2/3/2023 10,51 10,59 +0,86% 10,45 10,94 10,74 10,59 10,60 4.791 80.033.566.100
1/3/2023 10,62 10,50 -0,47% 10,33 10,67 10,45 10,49 10,50 7.276 47.758.596.700
28/2/2023 10,50 10,55 -0,09% 10,43 10,74 10,61 10,54 10,56 907 44.368.090.000
27/2/2023 10,40 10,56 +1,64% 10,26 10,67 10,48 10,56 10,57 8.465 43.506.700.100
24/2/2023 10,74 10,39 -3,62% 10,37 10,82 10,52 10,38 10,40 1.269 38.818.623.300
23/2/2023 10,85 10,78 -0,65% 10,64 10,99 10,76 10,78 10,79 3.603 71.927.646.400
22/2/2023 10,80 10,85 -1,63% 10,55 10,87 10,77 10,85 10,86 307 36.763.969.300
17/2/2023 11,21 11,03 -2,99% 11,03 11,30 11,12 11,02 11,03 5.535 42.102.285.300
16/2/2023 11,30 11,37 -1,90% 10,86 11,39 11,13 11,37 11,38 9.595 84.220.171.600
15/2/2023 11,44 11,59 +1,31% 11,14 11,79 11,59 11,59 11,60 9.458 79.611.602.800
14/2/2023 11,93 11,44 -4,03% 11,36 11,97 11,57 11,44 11,45 2.055 56.216.941.500
13/2/2023 11,82 11,92 +1,02% 11,60 11,99 11,86 11,91 11,92 5.325 47.385.257.600
10/2/2023 11,52 11,80 +1,29% 11,52 11,88 11,70 11,80 11,81 7.701 40.719.530.800
9/2/2023 12,15 11,65 -3,88% 11,52 12,31 11,73 11,65 11,66 8.786 49.329.694.400
8/2/2023 11,89 12,12 +1,93% 11,89 12,36 12,14 12,11 12,13 909 43.745.796.600
7/2/2023 12,00 11,89 -1,82% 11,44 12,08 11,76 11,89 11,90 5.673 69.856.027.000
6/2/2023 11,99 12,11 0,00% 11,73 12,15 11,95 12,10 12,12 94 36.905.127.800
3/2/2023 12,95 12,11 -6,85% 12,04 13,03 12,35 12,11 12,15 849 92.963.568.500
2/2/2023 12,74 13,00 +0,70% 12,74 13,29 13,09 12,99 13,00 7.106 49.225.289.600
1/2/2023 12,99 12,91 -0,39% 12,51 13,06 12,74 12,91 12,92 5.166 54.059.970.100
31/1/2023 12,94 12,96 +0,70% 12,80 13,22 13,01 12,96 12,97 6.203 44.739.445.100
30/1/2023 12,79 12,87 +1,26% 12,65 12,90 12,78 12,85 12,87 9.219 37.999.887.200
27/1/2023 13,11 12,71 -3,13% 12,64 13,21 12,80 12,71 12,72 1.839 36.042.067.000
26/1/2023 13,16 13,12 +0,08% 12,83 13,38 13,13 13,12 13,13 6.617 30.915.087.100
25/1/2023 12,84 13,11 +2,10% 12,72 13,26 13,05 13,11 13,12 3.587 29.306.878.500
24/1/2023 12,74 12,84 +1,50% 12,63 12,89 12,76 12,84 12,85 3.935 28.037.530.300
23/1/2023 12,80 12,65 -0,94% 12,53 12,88 12,66 12,65 12,66 6.635 35.885.460.000
20/1/2023 12,90 12,77 -1,54% 12,70 13,00 12,83 12,76 12,77 6.598 48.678.064.300
19/1/2023 12,90 12,97 -0,84% 12,57 13,07 12,87 12,97 12,99 9.229 48.627.532.100
18/1/2023 13,26 13,08 +0,54% 12,93 13,63 13,25 13,07 13,08 9.387 77.897.577.000
17/1/2023 13,00 13,01 +0,46% 12,67 13,14 12,91 13,00 13,01 3.293 71.845.945.200
16/1/2023 13,16 12,95 -1,60% 12,82 13,20 12,96 12,94 12,95 3.471 31.035.820.500
13/1/2023 13,01 13,16 -1,57% 12,92 13,28 13,12 13,16 13,17 3.366 45.546.742.700
12/1/2023 13,50 13,37 -0,59% 13,09 13,65 13,38 13,37 13,38 1.534 57.092.924.200
11/1/2023 12,85 13,45 +4,59% 12,85 13,56 13,21 13,44 13,45 2.623 59.532.257.100
10/1/2023 12,31 12,86 +3,54% 12,25 12,99 12,71 12,86 12,87 8.296 47.267.255.500
9/1/2023 12,50 12,42 -1,35% 12,12 12,61 12,41 12,38 12,42 3.742 36.776.753.700
6/1/2023 12,25 12,59 +2,36% 12,24 12,74 12,55 12,58 12,60 9.807 23.474.812.800
5/1/2023 12,03 12,30 +3,10% 11,92 12,38 12,22 12,30 12,31 5.030 52.203.701.900
4/1/2023 12,10 11,93 +0,76% 11,77 12,27 11,97 11,92 11,93 6.916 55.821.262.000
3/1/2023 12,19 11,84 -3,35% 11,64 12,44 12,09 11,84 11,86 5.994 67.223.411.300
2/1/2023 12,79 12,25 -7,27% 12,07 13,04 12,29 12,24 12,25 6.490 44.826.103.600
29/12/2022 13,47 13,21 -1,42% 13,09 13,65 13,30 13,21 13,22 4.916 72.175.800.500
28/12/2022 13,03 13,40 +3,47% 12,78 13,51 13,18 13,40 13,41 3.582 61.223.290.900
27/12/2022 13,46 12,95 -3,50% 12,84 13,48 12,99 12,95 12,97 7.019 66.763.756.300
26/12/2022 13,36 13,42 +0,52% 13,13 13,50 13,30 13,41 13,42 7.441 35.208.591.500
23/12/2022 12,34 13,35 +8,36% 12,32 13,39 13,07 13,33 13,36 4.034 72.309.129.000
22/12/2022 12,54 12,32 -1,91% 12,15 12,68 12,33 12,31 12,32 2.653 35.339.160.300
21/12/2022 12,70 12,56 -0,48% 12,43 12,98 12,60 12,56 12,57 8.729 42.139.272.800
20/12/2022 11,96 12,62 +4,38% 11,91 12,81 12,57 12,62 12,63 5.060 107.973.405.800
19/12/2022 11,41 12,09 +6,43% 11,39 12,21 11,98 12,08 12,09 5.176 61.140.539.200
16/12/2022 11,50 11,36 -1,47% 11,20 11,64 11,35 11,36 11,37 9.606 59.614.387.800
15/12/2022 11,49 11,53 -2,12% 11,40 12,02 11,63 11,53 11,54 8.650 50.937.050.900
14/12/2022 11,34 11,78 +3,42% 11,03 11,95 11,52 11,78 11,80 9.363 95.438.555.800
13/12/2022 11,59 11,39 -0,52% 11,28 12,03 11,62 11,39 11,40 2.650 92.325.404.100
12/12/2022 11,71 11,45 -2,47% 10,98 11,89 11,32 11,45 11,46 2.594 58.677.777.100
9/12/2022 11,84 11,74 0,00% 11,61 12,02 11,80 11,73 11,74 6.622 40.584.319.800
8/12/2022 12,12 11,74 -4,16% 11,56 12,30 11,80 11,74 11,75 98 88.660.985.300
7/12/2022 12,10 12,25 +0,57% 12,06 12,48 12,31 12,24 12,25 4.970 44.175.357.300
6/12/2022 12,25 12,18 +0,25% 11,98 12,31 12,12 12,17 12,18 9.141 50.045.044.900
5/12/2022 12,46 12,15 -4,33% 12,02 12,67 12,19 12,14 12,15 625 43.652.132.000
2/12/2022 12,48 12,70 +2,34% 12,44 13,05 12,79 12,70 12,71 7.615 59.926.365.400
1/12/2022 12,53 12,41 -2,51% 12,18 12,66 12,35 12,41 12,44 6.296 55.516.721.200
30/11/2022 12,49 12,73 +1,43% 12,30 12,83 12,59 12,72 12,73 5.446 71.866.292.100
29/11/2022 12,37 12,55 +3,89% 12,15 12,94 12,60 12,55 12,56 4.390 67.359.802.800
28/11/2022 12,10 12,08 +0,25% 11,98 12,29 12,13 12,07 12,09 2.896 32.951.173.300
25/11/2022 12,35 12,05 -4,82% 11,91 12,45 12,13 12,05 12,09 1.377 47.052.783.400
24/11/2022 12,14 12,66 +5,59% 12,11 12,83 12,65 12,64 12,66 8.612 54.114.801.400
23/11/2022 11,70 11,99 0,00% 11,65 12,30 12,04 11,99 12,00 7.847 40.983.452.700
22/11/2022 12,06 11,99 -0,33% 11,64 12,33 11,97 11,98 11,99 3.069 73.084.647.600
21/11/2022 12,04 12,03 +1,35% 11,85 12,42 12,07 12,03 12,04 1.845 83.728.061.500
18/11/2022 11,95 11,87 +1,89% 11,70 12,29 11,93 11,87 11,88 345 113.126.209.800
17/11/2022 12,03 11,65 -6,05% 11,28 12,11 11,52 11,64 11,65 5.202 318.515.016.900
16/11/2022 12,46 12,40 -0,56% 12,23 12,64 12,44 12,39 12,40 9.580 122.757.864.200
14/11/2022 12,70 12,47 -0,87% 12,35 12,81 12,52 12,47 12,48 1.407 58.766.034.200
11/11/2022 12,80 12,58 -5,48% 12,32 13,22 12,80 12,58 12,59 2.825 102.780.929.900
10/11/2022 14,90 13,31 -12,66% 13,10 14,95 13,90 13,31 13,34 4.820 182.772.316.900
9/11/2022 15,20 15,24 -0,59% 14,83 15,49 15,18 15,23 15,25 7.809 150.319.338.400
8/11/2022 15,26 15,33 +0,20% 15,17 15,66 15,40 15,32 15,33 8.823 96.044.257.500
7/11/2022 15,41 15,30 -1,92% 15,20 15,60 15,36 15,29 15,30 1.494 97.932.547.000
4/11/2022 15,50 15,60 +1,43% 15,43 15,98 15,72 15,59 15,60 7.635 55.083.775.100
3/11/2022 14,95 15,38 +1,72% 14,83 15,50 15,26 15,37 15,38 5.284 59.184.740.300
1/11/2022 15,02 15,12 +0,53% 14,70 15,44 15,08 15,12 15,14 2.025 66.298.623.600
31/10/2022 14,13 15,04 +6,06% 13,89 15,13 14,71 15,03 15,04 208 137.352.841.400
28/10/2022 13,78 14,18 +2,16% 13,61 14,25 14,03 14,16 14,18 1.233 75.525.647.100
27/10/2022 13,31 13,88 +5,31% 13,15 14,43 13,72 13,87 13,88 239 78.583.495.000
26/10/2022 13,66 13,18 -4,84% 13,11 13,81 13,36 13,18 13,19 7.067 78.793.852.700
25/10/2022 13,88 13,85 -1,35% 13,77 14,24 14,00 13,85 13,87 2.335 55.043.576.200
24/10/2022 14,40 14,04 -3,90% 13,94 14,52 14,09 14,04 14,05 6.304 55.204.632.100
21/10/2022 14,00 14,61 +4,36% 13,95 14,81 14,42 14,61 14,62 9.382 110.583.647.800
20/10/2022 14,34 14,00 -1,75% 13,87 14,43 14,03 13,99 14,00 9.761 96.619.480.000
19/10/2022 14,11 14,25 +1,79% 13,85 14,31 14,16 14,25 14,26 5.344 44.124.379.800
18/10/2022 14,39 14,00 -1,06% 13,84 14,41 14,02 13,99 14,00 2.229 67.992.942.400
17/10/2022 14,00 14,15 +1,87% 13,82 14,42 14,22 14,15 14,16 664 46.412.602.900
14/10/2022 14,02 13,89 -0,07% 13,66 14,22 14,04 13,88 13,89 9.252 85.890.020.600
13/10/2022 14,00 13,90 -3,14% 13,66 14,26 13,98 13,89 13,90 55 105.130.571.300
11/10/2022 14,80 14,35 -3,30% 14,21 14,81 14,49 14,35 14,36 1.259 51.198.971.000
10/10/2022 14,89 14,84 +0,27% 14,62 14,92 14,78 14,84 14,85 926 34.942.163.400
7/10/2022 14,82 14,80 -0,20% 14,64 14,95 14,76 14,75 14,80 1.043 23.513.651.300
6/10/2022 14,80 14,83 +0,68% 14,56 14,99 14,82 14,82 14,83 6.360 57.433.452.400
5/10/2022 14,30 14,73 +1,73% 14,01 14,97 14,63 14,71 14,73 6.675 95.580.447.600
4/10/2022 14,65 14,48 +4,32% 14,12 15,16 14,45 14,47 14,48 6.091 103.321.772.900
3/10/2022 14,09 13,88 +6,36% 13,63 14,28 13,85 13,84 13,88 4.148 121.286.525.200
30/9/2022 12,38 13,05 +3,57% 12,36 13,18 12,94 13,05 13,06 8.634 78.336.174.000
29/9/2022 12,55 12,60 -1,95% 12,22 12,69 12,47 12,60 12,61 4.506 54.887.651.500
28/9/2022 12,76 12,85 +0,78% 12,45 12,94 12,73 12,84 12,85 8.518 65.926.680.800
27/9/2022 12,90 12,75 +0,08% 12,57 13,05 12,80 12,75 12,76 3.215 83.409.051.500
26/9/2022 13,23 12,74 -4,85% 12,72 13,27 12,85 12,74 12,75 8.223 56.331.822.000
23/9/2022 13,03 13,39 -0,37% 13,01 13,39 13,24 13,39 13,40 6.027 64.358.316.500
22/9/2022 13,45 13,44 +0,90% 13,12 13,60 13,37 13,43 13,44 6.759 74.966.604.900
21/9/2022 13,70 13,32 -2,35% 13,27 13,73 13,39 13,32 13,33 8.211 49.269.637.300
20/9/2022 13,21 13,64 +3,18% 13,20 13,82 13,52 13,62 13,64 235 75.872.923.100
19/9/2022 12,20 13,22 +6,79% 12,04 13,35 12,86 13,22 13,23 1.337 74.142.587.800
16/9/2022 12,44 12,38 -1,43% 12,19 12,65 12,33 12,37 12,38 8.418 88.612.055.300
15/9/2022 12,75 12,56 -1,72% 12,45 12,88 12,63 12,56 12,57 1.241 29.705.361.300
14/9/2022 12,82 12,78 -0,78% 12,70 13,02 12,82 12,77 12,78 3.545 28.226.437.500
13/9/2022 13,00 12,88 -2,72% 12,78 13,19 12,93 12,88 12,89 1.745 26.260.336.800
12/9/2022 12,95 13,24 +2,24% 12,94 13,33 13,21 13,23 13,25 266 37.952.414.200
9/9/2022 13,05 12,95 -0,38% 12,88 13,22 13,03 12,95 12,96 5.654 32.968.195.700
8/9/2022 12,40 13,00 +4,92% 12,33 13,04 12,83 12,98 13,00 1.938 70.832.052.800
6/9/2022 12,60 12,39 -3,58% 12,24 12,62 12,36 12,39 12,40 4.964 55.698.344.300
5/9/2022 12,64 12,85 +1,66% 12,57 12,96 12,85 12,85 12,86 8.727 34.800.049.700
2/9/2022 12,12 12,64 +4,46% 12,08 12,98 12,65 12,61 12,64 87 96.373.386.800
1/9/2022 11,76 12,10 +2,11% 11,66 12,11 11,91 12,10 12,11 729 53.714.894.600
31/8/2022 12,17 11,85 -2,79% 11,85 12,32 11,97 11,85 11,87 2.230 61.772.370.300
30/8/2022 12,47 12,19 -1,22% 12,01 12,57 12,21 12,19 12,20 3.841 30.977.383.900
29/8/2022 12,46 12,34 -0,72% 12,28 12,59 12,40 12,34 12,38 7.663 25.040.830.400
26/8/2022 12,82 12,43 -2,66% 12,39 12,85 12,51 12,43 12,44 6.861 27.305.705.900
25/8/2022 12,57 12,77 +2,49% 12,48 12,82 12,67 12,73 12,77 3.909 22.407.577.000
24/8/2022 12,40 12,46 +0,24% 12,28 12,69 12,46 12,46 12,47 7.944 31.896.914.900
23/8/2022 12,30 12,43 +1,06% 12,08 12,48 12,25 12,42 12,43 6.558 37.889.195.600
22/8/2022 12,45 12,30 -1,68% 12,27 12,52 12,38 12,29 12,32 2.045 35.796.240.400
19/8/2022 12,70 12,51 -2,65% 12,27 12,84 12,47 12,50 12,52 3.431 51.929.965.600
18/8/2022 12,87 12,85 -0,16% 12,63 12,93 12,76 12,83 12,85 1.201 21.828.919.100
17/8/2022 13,00 12,87 -1,91% 12,81 13,16 12,97 12,87 12,88 6.153 64.794.790.800
16/8/2022 13,13 13,12 -0,61% 12,89 13,21 13,05 13,12 13,13 1.005 31.121.421.800
15/8/2022 13,10 13,20 +0,76% 12,83 13,28 13,10 13,19 13,20 2.906 28.500.717.600
12/8/2022 12,42 13,10 +7,82% 12,33 13,10 12,74 13,05 13,10 3.073 75.630.763.700
11/8/2022 12,44 12,15 -1,78% 11,99 12,53 12,18 12,14 12,15 99 41.654.096.200
10/8/2022 12,63 12,37 +0,98% 12,27 12,70 12,46 12,34 12,37 950 56.458.984.300
9/8/2022 12,52 12,25 -1,61% 12,17 12,68 12,38 12,25 12,26 2.848 52.051.979.800
8/8/2022 12,16 12,45 +3,15% 12,03 12,60 12,44 12,44 12,45 3.932 53.145.463.400
5/8/2022 11,94 12,07 +1,43% 11,62 12,19 11,99 12,07 12,08 5.076 38.597.633.100
4/8/2022 11,25 11,90 +6,63% 11,25 12,00 11,77 11,89 11,90 8.947 70.523.148.300
3/8/2022 10,79 11,16 +3,33% 10,68 11,20 10,98 11,15 11,16 5.662 32.054.513.000
2/8/2022 10,90 10,80 -0,64% 10,67 10,99 10,80 10,78 10,80 2.536 31.474.782.300
1/8/2022 11,02 10,87 -1,98% 10,71 11,12 10,88 10,86 10,87 5.395 28.569.873.000
29/7/2022 11,36 11,09 -1,51% 11,05 11,36 11,18 11,09 11,12 6.711 29.939.782.100
28/7/2022 10,75 11,26 +3,49% 10,74 11,37 11,04 11,25 11,26 1.971 29.101.567.600
27/7/2022 10,87 10,88 +1,40% 10,62 10,93 10,80 10,87 10,88 5.140 34.724.562.700
26/7/2022 10,72 10,73 0,00% 10,65 10,85 10,74 10,73 10,74 4.678 37.334.006.300
25/7/2022 10,79 10,73 +0,09% 10,49 10,79 10,64 10,72 10,73 8.779 32.954.533.100
22/7/2022 11,08 10,72 -2,63% 10,62 11,18 10,86 10,71 10,72 463 54.603.504.100
21/7/2022 10,56 11,01 +4,46% 10,51 11,07 10,85 11,00 11,02 9.995 59.215.675.300
20/7/2022 10,19 10,54 +3,23% 10,14 10,59 10,38 10,53 10,55 3.012 64.388.350.900
19/7/2022 10,27 10,21 -0,58% 10,13 10,50 10,23 10,21 10,22 1.311 48.482.611.700
18/7/2022 10,09 10,27 +2,39% 10,02 10,44 10,28 10,26 10,27 360 40.296.790.700
15/7/2022 10,21 10,03 -2,43% 9,98 10,33 10,14 10,02 10,03 5.077 67.533.271.200
14/7/2022 10,07 10,28 0,00% 9,71 10,36 10,08 10,28 10,29 5.553 73.019.801.200
13/7/2022 10,42 10,28 -2,47% 10,23 10,61 10,39 10,27 10,28 1.773 67.193.667.000
12/7/2022 10,82 10,54 -2,14% 10,42 10,82 10,57 10,54 10,55 1.424 39.754.568.800
11/7/2022 11,21 10,77 -5,86% 10,69 11,22 10,86 10,77 10,78 393 48.944.147.700
8/7/2022 11,39 11,44 +0,70% 11,32 11,53 11,41 11,42 11,44 363 23.301.581.700
7/7/2022 11,29 11,36 +2,25% 11,16 11,42 11,31 11,36 11,37 1.575 26.967.648.200
6/7/2022 11,23 11,11 -1,42% 10,91 11,43 11,14 11,11 11,12 8.535 56.258.706.500
5/7/2022 11,00 11,27 +1,71% 10,94 11,34 11,17 11,27 11,28 3.446 29.184.626.700
4/7/2022 11,11 11,08 -0,98% 11,02 11,35 11,13 11,07 11,08 797 13.084.341.200
1/7/2022 10,75 11,19 +2,10% 10,73 11,31 11,09 11,19 11,20 1.772 30.198.002.600
30/6/2022 10,63 10,96 +0,09% 10,62 11,08 10,94 10,96 10,97 9.931 58.321.162.400
29/6/2022 11,28 10,95 -2,84% 10,89 11,30 11,05 10,95 10,96 4.707 25.985.691.000
28/6/2022 11,64 11,27 -2,84% 11,18 11,82 11,47 11,26 11,27 3.916 30.052.301.800
27/6/2022 11,68 11,60 0,00% 11,51 11,76 11,61 11,59 11,60 6.655 24.044.876.900
24/6/2022 11,74 11,60 +0,17% 11,54 11,82 11,62 11,59 11,62 8.283 22.218.045.300
23/6/2022 11,63 11,58 -0,60% 11,55 11,90 11,67 11,58 11,60 6.702 32.942.402.200
22/6/2022 11,48 11,65 +1,39% 11,35 11,67 11,55 11,63 11,65 5.678 31.405.793.600
21/6/2022 11,60 11,49 -0,52% 11,40 11,77 11,53 11,49 11,52 5.312 24.691.831.300
20/6/2022 11,46 11,55 +0,87% 11,29 11,62 11,50 11,54 11,56 7.066 14.675.450.600
17/6/2022 11,40 11,45 -1,38% 11,17 11,49 11,39 11,45 11,47 3.461 56.297.713.800
15/6/2022 11,71 11,61 +1,04% 11,45 11,80 11,64 11,61 11,62 1.348 36.960.691.200
14/6/2022 11,53 11,49 -0,43% 11,38 11,62 11,49 11,49 11,50 3.070 31.365.207.100
13/6/2022 11,49 11,54 -1,03% 11,31 11,68 11,49 11,54 11,55 6.441 42.471.121.600
10/6/2022 11,80 11,66 -2,43% 11,65 11,94 11,76 11,66 11,68 4.311 30.913.327.700
9/6/2022 11,78 11,95 +1,36% 11,76 12,16 12,00 11,95 11,97 1.129 32.691.419.800
8/6/2022 11,80 11,79 -0,84% 11,74 12,05 11,90 11,79 11,80 1.427 29.726.835.700
7/6/2022 12,17 11,89 -3,18% 11,81 12,25 11,98 11,89 11,90 1.063 45.410.648.700
6/6/2022 12,77 12,28 -3,08% 12,22 12,79 12,38 12,28 12,30 5.868 24.514.107.000
3/6/2022 12,85 12,67 -1,71% 12,59 12,92 12,72 12,67 12,69 3.643 20.938.030.400
2/6/2022 12,59 12,89 +3,12% 12,59 12,99 12,81 12,88 12,89 7.137 31.957.158.400
1/6/2022 12,77 12,50 -2,11% 12,49 12,83 12,58 12,49 12,50 2.823 29.696.189.200
31/5/2022 12,83 12,77 -0,23% 12,63 12,96 12,77 12,76 12,77 7.508 157.124.119.200
30/5/2022 12,82 12,80 +0,79% 12,70 13,12 12,86 12,78 12,80 2.404 34.519.133.800
27/5/2022 12,47 12,70 +2,34% 12,32 12,88 12,70 12,70 12,71 2.718 53.496.831.900
26/5/2022 11,90 12,41 +4,20% 11,90 12,45 12,23 12,40 12,41 752 72.653.595.500
25/5/2022 11,91 11,91 -0,92% 11,61 12,05 11,77 11,90 11,91 4.019 49.034.348.300
24/5/2022 12,00 12,02 -0,66% 11,78 12,05 11,94 11,98 12,02 2.870 43.116.402.000
23/5/2022 12,08 12,10 +0,50% 12,02 12,20 12,11 12,10 12,11 6.171 44.016.343.800
20/5/2022 11,93 12,04 +1,95% 11,84 12,23 12,02 12,03 12,05 6.305 84.463.105.700
19/5/2022 11,58 11,81 +2,25% 11,54 11,83 11,73 11,80 11,81 4.599 48.765.813.700
18/5/2022 11,72 11,55 -2,94% 11,47 11,82 11,61 11,52 11,56 8.810 53.119.230.100
17/5/2022 11,83 11,90 +2,15% 11,70 12,09 11,86 11,90 11,91 4.826 43.615.992.000
16/5/2022 11,46 11,65 +1,57% 11,24 11,70 11,51 11,65 11,66 764 39.070.669.900
13/5/2022 11,83 11,47 -3,61% 11,44 11,83 11,60 11,47 11,48 8.054 72.193.688.000
12/5/2022 11,18 11,90 +5,40% 11,18 12,00 11,66 11,90 11,91 5.377 66.954.341.200
11/5/2022 11,51 11,29 -2,42% 11,29 11,72 11,44 11,29 11,30 6.084 32.632.669.700
10/5/2022 11,82 11,57 -1,45% 11,41 11,85 11,59 11,57 11,59 9.510 37.133.362.700
9/5/2022 11,69 11,74 -0,25% 11,51 11,97 11,76 11,73 11,74 7.238 33.716.306.000
6/5/2022 11,97 11,77 -2,89% 11,68 12,10 11,85 11,77 11,78 8.064 41.596.231.100
5/5/2022 12,51 12,12 -4,19% 11,93 12,54 12,12 12,12 12,13 6.698 46.030.452.800
4/5/2022 12,43 12,65 +0,80% 12,11 12,72 12,35 12,65 12,66 2.769 55.477.457.400
3/5/2022 12,80 12,55 -1,95% 12,47 12,87 12,60 12,55 12,56 8.351 33.969.843.100
2/5/2022 13,24 12,80 -3,76% 12,54 13,53 12,84 12,79 12,80 4.652 87.307.383.100
29/4/2022 13,65 13,30 -2,06% 13,27 13,76 13,46 13,29 13,30 2.924 48.749.961.200
28/4/2022 13,52 13,58 +0,52% 13,44 13,82 13,57 13,57 13,58 4.624 41.857.789.300
27/4/2022 13,77 13,51 -0,73% 13,38 13,91 13,56 13,51 13,53 1.352 75.574.016.000
26/4/2022 14,02 13,61 -3,61% 13,59 14,13 13,75 13,61 13,65 7.939 62.191.108.600
25/4/2022 14,24 14,12 -1,67% 14,02 14,39 14,15 14,12 14,16 9.763 43.214.863.900
22/4/2022 14,54 14,36 -2,25% 14,26 14,89 14,44 14,35 14,36 7.512 46.096.684.600
20/4/2022 14,50 14,69 +1,03% 14,47 14,89 14,68 14,66 14,69 1 35.634.348.000
19/4/2022 14,37 14,54 +0,14% 14,22 14,59 14,40 14,52 14,54 7.281 40.281.853.800
18/4/2022 14,50 14,52 +0,21% 14,35 14,69 14,52 14,51 14,53 5.826 26.850.343.400
14/4/2022 14,43 14,49 +0,56% 14,18 14,49 14,37 14,43 14,49 7.966 46.723.155.100
13/4/2022 14,46 14,41 +0,42% 14,22 14,60 14,36 14,40 14,41 2.365 72.740.507.900
12/4/2022 15,13 14,35 -3,56% 14,22 15,23 14,50 14,34 14,35 6.532 108.073.896.300
11/4/2022 15,44 14,88 -4,62% 14,75 15,55 15,08 14,87 14,88 9.818 66.543.445.200
8/4/2022 15,65 15,60 -1,58% 15,50 15,83 15,65 15,59 15,60 7.359 37.338.740.400
7/4/2022 15,70 15,85 -0,13% 15,60 16,01 15,76 15,84 15,85 9.105 59.338.189.200
6/4/2022 15,70 15,87 +0,25% 15,46 16,10 15,84 15,85 15,87 4.983 73.661.185.300
5/4/2022 16,08 15,83 -1,92% 15,83 16,33 16,14 15,83 15,84 2.786 173.026.273.500
4/4/2022 16,01 16,14 +0,62% 15,84 16,19 16,06 16,13 16,14 9.393 57.208.878.500
1/4/2022 15,79 16,04 +2,10% 15,76 16,18 15,96 16,00 16,04 8.236 51.926.448.300
31/3/2022 15,77 15,71 +0,26% 15,53 15,81 15,67 15,70 15,71 6.590 43.712.673.900
30/3/2022 15,53 15,67 +0,84% 15,46 15,80 15,65 15,66 15,67 6.251 70.225.154.700
29/3/2022 15,51 15,54 +2,98% 15,25 15,82 15,58 15,54 15,55 4.196 61.690.801.600
28/3/2022 15,18 15,09 -0,33% 15,05 15,37 15,17 15,09 15,10 7.052 54.972.561.400
25/3/2022 14,75 15,14 +1,68% 14,75 15,38 15,20 15,14 15,15 6.999 65.556.947.500
24/3/2022 14,74 14,89 +0,88% 14,49 14,90 14,76 14,89 14,90 130 47.843.919.000
23/3/2022 14,63 14,76 +0,89% 14,42 15,08 14,77 14,74 14,76 3.629 52.626.285.100
22/3/2022 14,09 14,63 +5,40% 14,06 14,67 14,48 14,61 14,63 9.054 70.361.257.900
21/3/2022 14,00 13,88 -1,63% 13,65 14,27 13,91 13,88 13,90 7.207 41.047.508.100
18/3/2022 13,83 14,11 +1,51% 12,80 14,23 13,75 14,10 14,11 8.606 128.502.200.700
17/3/2022 13,72 13,90 +2,21% 13,45 13,93 13,74 13,87 13,90 8.721 51.701.593.900
16/3/2022 13,35 13,60 +2,26% 13,31 13,79 13,54 13,58 13,60 8.238 63.086.064.800
15/3/2022 13,21 13,30 +0,30% 13,17 13,51 13,33 13,29 13,30 8.100 43.226.446.400
14/3/2022 13,27 13,26 0,00% 13,12 13,52 13,32 13,26 13,27 2.744 33.572.475.600
11/3/2022 13,43 13,26 -0,38% 13,14 13,60 13,35 13,26 13,27 5.308 46.871.999.900
10/3/2022 13,72 13,31 -3,55% 13,14 13,72 13,33 13,31 13,33 4.754 49.566.610.000
9/3/2022 13,81 13,80 +1,32% 13,70 14,07 13,84 13,79 13,80 7.627 86.407.550.100
8/3/2022 13,77 13,62 -2,01% 13,37 14,16 13,76 13,62 13,63 1.657 104.779.828.700
7/3/2022 14,27 13,90 -3,74% 13,77 14,31 14,04 13,89 13,90 8.576 55.682.401.900
4/3/2022 14,70 14,44 -2,23% 14,21 14,77 14,38 14,42 14,44 233 43.177.926.400
3/3/2022 14,26 14,77 +3,14% 14,18 14,82 14,68 14,75 14,77 3.512 36.588.003.000
2/3/2022 14,50 14,32 -1,78% 14,28 14,83 14,44 14,32 14,33 2.564 64.675.231.800
25/2/2022 14,55 14,58 -0,82% 14,47 14,89 14,60 14,57 14,58 8.595 84.364.250.900
24/2/2022 13,99 14,70 +0,75% 13,86 14,89 14,48 14,68 14,70 7.384 64.099.965.700
23/2/2022 14,39 14,59 +1,39% 14,39 14,94 14,67 14,57 14,59 6.895 65.598.032.900
22/2/2022 14,25 14,39 +2,27% 14,23 14,74 14,49 14,38 14,39 7.796 53.971.402.200
21/2/2022 14,35 14,07 -1,40% 13,97 14,57 14,26 14,07 14,10 530 30.083.589.700
18/2/2022 14,31 14,27 +0,49% 14,25 14,71 14,47 0,00 0,00 4.808 53.129.895.600
17/2/2022 14,62 14,20 -2,67% 14,14 14,73 14,44 14,20 14,23 3.422 56.414.591.000
16/2/2022 14,75 14,59 -0,07% 14,31 14,85 14,55 14,59 14,60 2.956 44.996.119.800
15/2/2022 14,44 14,60 +3,40% 14,24 15,13 14,65 14,59 14,60 3.230 63.367.304.500
14/2/2022 14,17 14,12 +1,44% 13,96 14,48 14,20 14,11 14,12 9.594 52.637.665.700
11/2/2022 14,30 13,92 -1,28% 13,74 14,31 14,03 13,90 13,92 976 50.808.650.400
10/2/2022 14,16 14,10 -0,42% 13,82 14,33 14,08 14,07 14,10 3.826 43.738.603.200
9/2/2022 13,71 14,16 +4,50% 13,67 14,25 14,09 14,15 14,16 5.911 55.240.817.900
8/2/2022 13,65 13,55 -1,09% 13,35 13,73 13,55 13,54 13,55 9.885 59.730.816.500
7/2/2022 14,13 13,70 -3,04% 13,60 14,20 13,74 13,69 13,72 2.709 45.178.687.500
4/2/2022 14,06 14,13 -0,07% 13,88 14,22 14,07 14,11 14,13 6.318 32.179.640.000
3/2/2022 14,11 14,14 +0,07% 14,03 14,37 14,16 14,14 14,16 9.122 34.595.576.500
2/2/2022 14,27 14,13 -0,91% 13,97 14,59 14,20 14,12 14,13 9.861 37.521.774.200
1/2/2022 14,62 14,26 -2,46% 14,15 14,66 14,29 14,25 14,26 3.897 51.460.224.800
31/1/2022 14,64 14,62 -0,81% 14,45 14,81 14,61 14,62 14,67 365 76.312.546.600
28/1/2022 14,29 14,74 +1,94% 14,06 14,77 14,48 14,72 14,74 4.587 116.976.791.100
27/1/2022 13,92 14,46 +4,93% 13,81 14,52 14,33 14,45 14,46 2.412 120.185.047.500
26/1/2022 13,50 13,78 +3,45% 13,50 14,10 13,86 13,77 13,80 9.171 99.823.273.800
25/1/2022 12,90 13,32 +1,99% 12,88 13,56 13,26 13,32 13,33 6.641 94.697.745.000
24/1/2022 13,49 13,06 -4,25% 12,84 13,53 13,07 13,06 13,07 5.683 114.673.488.800

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