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

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

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

Tempo Gráfico: 2 Anos

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

B3SA3F - B3 - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,30 10,35 -0,38% 10,20 10,47 10,34 10,35 10,42 3.010 34.852.739
20/1/2025 10,24 10,39 +1,17% 10,21 10,46 10,32 10,31 10,39 2.989 36.722.446
17/1/2025 10,27 10,27 -0,48% 10,18 10,42 10,31 10,27 10,30 2.734 33.526.068
16/1/2025 10,50 10,32 -0,86% 10,18 10,50 10,27 10,26 10,32 2.938 35.602.273
15/1/2025 9,85 10,41 +6,12% 9,85 10,51 10,25 10,35 10,41 4.133 52.222.386
14/1/2025 9,80 9,81 +0,10% 9,71 9,93 9,83 9,81 9,82 2.806 38.235.822
13/1/2025 9,82 9,80 -0,61% 9,73 9,89 9,81 9,77 9,80 4.028 48.496.234
10/1/2025 10,20 9,86 -3,33% 9,85 10,28 9,94 9,86 9,88 5.928 53.112.805
9/1/2025 10,30 10,20 -1,35% 9,95 10,39 10,18 10,20 10,23 3.220 38.921.625
8/1/2025 10,27 10,34 +0,68% 10,23 10,36 10,28 10,32 10,34 3.650 37.503.684
7/1/2025 10,39 10,27 -1,25% 10,27 10,55 10,40 10,27 10,32 3.906 43.762.359
6/1/2025 10,20 10,40 +2,46% 10,15 10,44 10,33 10,35 10,40 35.016 93.062.577
3/1/2025 10,29 10,15 -0,39% 10,04 10,29 10,14 10,15 10,16 3.595 36.799.459
2/1/2025 10,35 10,19 -1,55% 10,16 10,35 10,24 10,19 10,25 3.707 38.283.840
30/12/2024 10,36 10,35 -0,19% 10,22 10,40 10,31 10,35 10,40 4.037 36.840.864
27/12/2024 10,39 10,37 +0,10% 10,33 10,50 10,39 10,37 10,40 3.077 37.110.047
26/12/2024 10,26 10,36 +0,10% 10,20 10,39 10,32 10,36 10,37 3.813 40.515.893
23/12/2024 10,09 10,35 +0,49% 10,07 10,37 10,21 10,29 10,35 4.208 45.400.034
20/12/2024 9,98 10,30 +3,10% 9,95 10,36 10,16 10,28 10,30 3.840 50.752.066
19/12/2024 9,86 9,99 +1,94% 9,80 10,10 10,00 9,98 9,99 3.750 44.475.900
18/12/2024 10,11 9,80 -3,35% 9,80 10,12 9,93 9,80 9,92 4.391 58.320.768
17/12/2024 10,12 10,14 +0,50% 10,01 10,29 10,13 10,13 10,14 3.473 48.775.640
16/12/2024 10,33 10,09 -1,18% 10,09 10,50 10,31 10,09 10,18 4.487 50.355.581
13/12/2024 10,29 10,21 +0,29% 10,18 10,47 10,36 10,21 10,30 4.862 46.195.989
12/12/2024 10,34 10,18 -2,12% 10,10 10,35 10,23 10,18 10,25 3.693 46.148.815
11/12/2024 10,16 10,40 +2,46% 10,05 10,60 10,24 10,31 10,40 4.000 53.007.248
10/12/2024 10,08 10,15 +0,69% 9,98 10,15 10,07 10,08 10,15 3.472 41.562.946
9/12/2024 9,93 10,08 +1,72% 9,90 10,10 10,00 9,98 10,08 4.190 43.375.882
6/12/2024 9,88 9,91 +1,43% 9,80 10,19 9,98 9,85 9,91 5.964 59.634.536
5/12/2024 9,65 9,77 +1,88% 9,65 9,85 9,76 9,77 9,78 3.944 46.129.502
4/12/2024 9,49 9,59 +0,52% 9,40 9,64 9,53 9,59 9,63 3.914 47.464.586
3/12/2024 9,41 9,54 +1,06% 9,31 9,54 9,41 9,49 9,54 5.062 52.364.156
2/12/2024 9,23 9,44 +1,61% 9,15 9,44 9,26 9,40 9,44 6.270 74.216.612
29/11/2024 9,24 9,29 +1,20% 8,99 9,34 9,17 9,27 9,29 7.995 102.058.844
28/11/2024 9,78 9,18 -6,33% 9,18 9,82 9,50 9,17 9,18 9.676 122.156.243
27/11/2024 10,12 9,80 -4,39% 9,80 10,19 9,91 9,80 9,82 7.569 100.783.964
26/11/2024 10,20 10,25 +1,59% 10,04 10,25 10,16 10,15 10,25 3.367 47.025.611
25/11/2024 10,04 10,09 +0,80% 9,97 10,18 10,07 10,09 10,11 4.512 55.337.973
22/11/2024 9,92 10,01 +1,62% 9,84 10,01 9,90 10,00 10,01 4.382 62.679.231
21/11/2024 9,89 9,85 -1,79% 9,80 9,94 9,85 9,85 9,86 9.411 98.851.372
19/11/2024 10,02 10,03 +0,10% 9,97 10,09 10,02 10,03 10,04 3.932 50.066.432
18/11/2024 10,20 10,02 -3,00% 9,94 10,20 10,03 10,02 10,05 6.833 82.833.676
14/11/2024 10,22 10,33 +0,78% 10,09 10,33 10,23 10,33 10,34 3.653 48.105.019
13/11/2024 10,37 10,25 -1,25% 10,09 10,37 10,17 10,20 10,25 3.814 47.739.993
12/11/2024 10,20 10,38 +1,47% 10,08 10,38 10,19 10,28 10,38 3.815 45.679.443
11/11/2024 10,29 10,23 -0,58% 10,07 10,29 10,17 10,16 10,23 6.175 74.516.169
8/11/2024 10,59 10,29 -4,19% 10,21 10,64 10,33 10,29 10,31 7.151 90.111.305
7/11/2024 10,65 10,74 -0,56% 10,49 11,00 10,68 10,69 10,74 4.543 54.092.600
6/11/2024 10,74 10,80 -1,37% 10,54 10,80 10,66 10,65 10,80 3.644 45.560.647
5/11/2024 10,87 10,95 +1,77% 10,64 10,97 10,81 10,94 10,95 3.109 37.424.331
4/11/2024 10,52 10,76 +3,26% 10,45 10,87 10,70 10,76 10,84 4.099 50.538.769
1/11/2024 10,67 10,42 -1,61% 10,34 10,69 10,44 10,40 10,42 4.818 64.908.889
31/10/2024 10,78 10,59 -2,40% 10,57 10,78 10,63 10,59 10,65 3.874 42.598.788
30/10/2024 10,89 10,85 -0,37% 10,73 10,89 10,78 10,82 10,85 2.488 30.883.074
29/10/2024 10,89 10,89 -0,27% 10,77 10,92 10,85 10,78 10,89 2.463 31.084.074
28/10/2024 10,80 10,92 +2,06% 10,71 10,95 10,87 10,90 10,92 2.919 39.682.762
25/10/2024 10,77 10,70 -0,56% 10,63 10,80 10,70 10,68 10,70 2.541 32.489.509
24/10/2024 10,67 10,76 +1,89% 10,51 10,76 10,60 10,69 10,76 2.451 32.064.179
23/10/2024 10,57 10,56 -0,38% 10,47 10,61 10,55 10,56 10,58 3.014 37.796.172
22/10/2024 10,80 10,60 -2,03% 10,56 10,84 10,62 10,60 10,61 3.152 45.163.666
21/10/2024 10,65 10,82 +1,60% 10,65 10,83 10,75 10,78 10,82 3.244 38.995.087
18/10/2024 10,80 10,65 -0,56% 10,60 10,82 10,69 10,65 10,66 3.058 38.835.491
17/10/2024 10,87 10,71 -2,10% 10,64 10,88 10,72 10,71 10,74 3.386 44.109.626
16/10/2024 10,90 10,94 +1,02% 10,75 11,00 10,87 10,94 10,95 3.019 39.450.078
15/10/2024 10,88 10,83 -0,64% 10,79 10,99 10,86 10,82 10,83 3.305 42.211.410
14/10/2024 10,71 10,90 +2,25% 10,67 10,97 10,79 10,88 10,90 4.152 44.654.895
11/10/2024 10,74 10,66 -1,30% 10,54 10,75 10,65 10,66 10,70 3.445 42.460.825
10/10/2024 10,72 10,80 +0,93% 10,71 10,83 10,74 10,75 10,80 3.310 33.555.035
9/10/2024 10,72 10,70 +0,28% 10,59 10,75 10,68 10,70 10,73 3.358 39.582.810
8/10/2024 10,54 10,67 +0,85% 10,39 10,77 10,60 10,66 10,67 4.443 54.097.610
7/10/2024 10,79 10,58 -1,76% 10,46 10,80 10,58 10,56 10,58 7.984 94.582.143
4/10/2024 10,74 10,77 +0,84% 10,65 10,77 10,72 10,75 10,77 3.400 42.894.198
3/10/2024 10,87 10,68 -2,47% 10,68 10,87 10,74 10,68 10,72 3.776 51.627.715
2/10/2024 10,82 10,95 +1,86% 10,78 10,98 10,86 10,91 10,95 3.495 42.946.760
1/10/2024 10,84 10,75 +0,28% 10,72 10,93 10,78 10,75 10,80 5.038 61.569.143
30/9/2024 10,69 10,72 -1,74% 10,59 10,81 10,70 10,72 10,76 4.724 77.716.333
26/9/2024 10,82 10,91 +0,65% 10,77 10,98 10,84 10,88 10,91 3.737 54.977.365
25/9/2024 11,19 10,84 -4,24% 10,74 11,35 10,89 10,84 10,85 6.271 90.875.806
24/9/2024 11,32 11,32 +0,89% 11,18 11,41 11,29 11,25 11,32 3.559 50.431.793
23/9/2024 11,56 11,22 -3,19% 11,20 11,57 11,32 11,22 11,24 5.773 68.786.914
20/9/2024 12,00 11,59 -3,50% 11,57 12,05 11,72 11,58 11,59 4.565 60.564.778
19/9/2024 12,28 12,01 -1,23% 12,01 12,33 12,11 12,01 12,08 2.417 34.674.411
18/9/2024 12,21 12,16 -0,57% 12,09 12,37 12,18 12,16 12,17 3.092 40.000.911
17/9/2024 12,17 12,23 +0,91% 12,03 12,24 12,16 12,22 12,23 2.598 37.748.584
16/9/2024 12,17 12,12 +0,17% 12,11 12,23 12,15 12,12 12,14 3.851 50.770.375
13/9/2024 12,05 12,10 +1,09% 12,05 12,38 12,22 12,10 12,16 2.909 38.976.437
12/9/2024 12,10 11,97 -1,48% 11,95 12,27 12,04 11,97 12,03 3.401 46.411.343
11/9/2024 12,36 12,15 -2,10% 11,85 12,36 12,05 12,15 12,16 4.632 66.703.464
10/9/2024 12,24 12,41 +0,65% 12,18 12,46 12,32 12,38 12,41 2.933 41.451.856
9/9/2024 12,30 12,33 -0,24% 12,21 12,35 12,27 12,31 12,33 3.468 41.414.341
6/9/2024 12,59 12,36 -1,90% 12,22 12,60 12,33 12,30 12,36 4.057 46.940.693
5/9/2024 12,55 12,60 +0,80% 12,44 12,60 12,53 12,59 12,60 3.494 40.528.188
4/9/2024 12,05 12,50 +3,14% 12,02 12,77 12,53 12,50 12,51 4.011 57.378.566
3/9/2024 12,43 12,12 -3,58% 12,12 12,52 12,27 12,12 12,17 4.124 56.889.892
2/9/2024 12,66 12,57 -1,02% 12,37 12,66 12,47 12,54 12,57 4.474 52.532.844
30/8/2024 12,49 12,70 +1,28% 12,37 12,70 12,54 12,66 12,70 3.655 50.356.608
29/8/2024 12,69 12,54 -1,65% 12,43 12,70 12,53 12,54 12,56 3.007 34.661.357
28/8/2024 12,61 12,75 +0,79% 12,56 12,76 12,68 12,73 12,75 3.439 46.903.632
27/8/2024 12,80 12,65 -1,17% 12,62 12,82 12,71 12,65 12,70 3.240 41.836.069
26/8/2024 12,80 12,80 +1,03% 12,70 12,84 12,76 12,78 12,80 3.129 42.106.251
23/8/2024 12,55 12,67 +1,36% 12,54 12,85 12,72 12,67 12,69 3.307 44.922.381
22/8/2024 12,92 12,50 -3,10% 12,50 12,95 12,65 12,50 12,54 3.944 52.203.477
21/8/2024 12,91 12,90 -0,15% 12,84 12,96 12,92 12,90 12,93 3.075 45.472.968
20/8/2024 12,79 12,92 +0,86% 12,72 13,01 12,91 12,90 12,92 4.424 69.395.579
19/8/2024 12,55 12,81 +3,14% 12,49 12,90 12,75 12,75 12,81 5.315 72.427.985
16/8/2024 12,72 12,42 -1,97% 12,40 12,91 12,63 12,42 12,43 5.521 63.271.475
15/8/2024 12,70 12,67 -0,63% 12,61 12,83 12,73 12,67 12,72 4.721 60.121.662
14/8/2024 12,64 12,75 +1,43% 12,52 12,80 12,69 12,73 12,75 4.709 75.005.799
13/8/2024 12,24 12,57 +2,70% 12,20 12,62 12,48 12,57 12,60 5.448 83.138.502
12/8/2024 11,97 12,24 +2,00% 11,96 12,29 12,17 12,21 12,24 5.024 79.586.036
9/8/2024 11,45 12,00 +6,67% 11,45 12,12 11,86 11,99 12,00 6.819 100.954.171
8/8/2024 11,14 11,25 +1,17% 11,09 11,36 11,24 11,23 11,25 3.266 44.742.525
7/8/2024 10,94 11,12 +1,28% 10,89 11,16 11,06 11,09 11,12 4.167 49.524.305
6/8/2024 10,88 10,98 +1,29% 10,61 11,06 10,81 10,95 10,98 5.156 58.202.224
5/8/2024 10,59 10,84 +0,74% 10,44 10,88 10,65 10,82 10,84 7.389 73.107.606
2/8/2024 10,96 10,76 -2,09% 10,76 11,08 10,88 10,76 10,84 3.852 50.636.162
1/8/2024 10,95 10,99 +1,29% 10,78 11,24 10,98 10,89 10,99 4.387 57.240.841
31/7/2024 10,85 10,85 +1,02% 10,67 10,88 10,78 10,85 10,86 3.404 45.075.832
30/7/2024 10,85 10,74 -0,92% 10,68 10,87 10,76 10,74 10,78 3.429 45.092.624
29/7/2024 10,91 10,84 -0,55% 10,82 11,01 10,87 10,84 10,87 4.095 43.018.910
26/7/2024 11,03 10,90 +0,65% 10,81 11,04 10,94 10,90 10,99 4.786 40.204.399
25/7/2024 11,03 10,83 -1,90% 10,83 11,06 10,91 10,83 10,91 3.846 43.492.846
24/7/2024 11,18 11,04 -0,90% 11,04 11,21 11,09 11,04 11,08 2.817 34.342.995
23/7/2024 11,30 11,14 -1,24% 11,14 11,32 11,24 11,14 11,21 3.147 42.416.904
22/7/2024 11,27 11,28 +0,36% 11,13 11,42 11,29 11,28 11,31 4.085 49.446.249
19/7/2024 11,27 11,24 +0,81% 11,15 11,37 11,24 11,27 11,24 4.230 34.734.139
18/7/2024 11,49 11,15 -2,87% 11,15 11,52 11,30 11,15 11,16 5.262 52.933.161
17/7/2024 11,52 11,48 +0,17% 11,40 11,56 11,47 11,48 11,49 3.894 47.131.413
16/7/2024 11,48 11,46 -0,26% 11,46 11,69 11,57 11,46 11,51 5.346 56.256.154
15/7/2024 11,51 11,49 -0,52% 11,44 11,56 11,48 11,48 11,49 6.478 63.376.500
12/7/2024 11,08 11,55 +3,96% 11,05 11,55 11,38 11,53 11,55 6.525 71.851.888
11/7/2024 10,77 11,11 +3,83% 10,74 11,11 10,96 11,10 11,11 4.159 56.976.827
10/7/2024 10,63 10,70 +0,47% 10,62 10,73 10,68 10,70 10,71 3.593 40.924.072
9/7/2024 10,72 10,65 -0,37% 10,56 10,74 10,65 10,65 10,66 3.349 40.525.847
8/7/2024 10,50 10,69 +1,42% 10,45 10,76 10,65 10,69 10,72 4.844 51.747.497
5/7/2024 10,62 10,54 -0,75% 10,40 10,64 10,50 10,54 10,60 5.312 66.527.320
4/7/2024 10,51 10,62 +1,14% 10,48 10,65 10,58 10,60 10,62 3.174 41.887.133
3/7/2024 10,53 10,50 +0,48% 10,43 10,62 10,50 10,47 10,50 4.794 48.362.505
2/7/2024 10,47 10,45 -0,57% 10,41 10,55 10,47 10,45 10,49 4.859 50.028.669
1/7/2024 10,30 10,51 +2,54% 10,20 10,52 10,44 10,45 10,51 4.607 61.305.708
28/6/2024 10,42 10,25 -0,97% 10,14 10,45 10,24 10,24 10,25 6.328 73.109.352
27/6/2024 10,25 10,35 +1,47% 10,20 10,43 10,30 10,35 10,37 3.520 43.258.251
26/6/2024 10,30 10,20 -0,87% 10,08 10,31 10,15 10,20 10,21 4.581 60.054.959
25/6/2024 10,51 10,29 -1,53% 10,29 10,51 10,37 10,29 10,30 3.821 51.953.641
24/6/2024 10,42 10,45 +0,58% 10,38 10,67 10,56 10,45 10,47 3.434 42.075.866
21/6/2024 10,32 10,39 +0,39% 10,29 10,44 10,36 10,39 10,42 3.457 44.653.445
20/6/2024 10,56 10,35 -1,43% 10,30 10,67 10,42 10,35 10,36 3.632 45.807.747
19/6/2024 10,45 10,50 -1,32% 10,31 10,53 10,40 10,50 10,54 3.237 43.747.566
18/6/2024 10,56 10,64 +0,57% 10,47 10,70 10,59 10,61 10,65 3.262 43.371.249
17/6/2024 10,35 10,58 +1,73% 10,30 10,58 10,45 10,56 10,58 4.537 53.258.572
14/6/2024 10,12 10,40 +2,87% 10,06 10,40 10,25 10,40 10,41 6.120 58.776.802
13/6/2024 10,29 10,11 -2,69% 10,06 10,31 10,13 10,10 10,11 6.128 83.675.376
12/6/2024 10,66 10,39 -1,61% 10,28 10,73 10,41 10,38 10,39 5.078 65.612.107
11/6/2024 10,53 10,56 +0,38% 10,51 10,65 10,58 10,56 10,57 2.954 39.614.581
10/6/2024 10,81 10,52 -2,41% 10,52 10,83 10,63 10,71 10,53 6.103 74.839.250
7/6/2024 10,99 10,78 -2,62% 10,73 10,99 10,87 10,78 10,80 4.721 55.333.940
6/6/2024 10,74 11,07 +3,07% 10,71 11,15 10,99 11,05 10,96 3.713 51.929.722
5/6/2024 10,71 10,74 -0,19% 10,65 10,80 10,71 10,71 10,74 3.945 54.037.726
4/6/2024 10,72 10,76 +0,47% 10,64 10,81 10,74 10,73 10,76 3.958 52.905.643
3/6/2024 10,71 10,71 -0,74% 10,66 10,85 10,75 10,71 10,73 4.809 68.018.410
31/5/2024 10,90 10,79 -1,19% 10,75 10,91 10,80 10,79 10,80 7.274 81.541.185
29/5/2024 11,03 10,92 -1,18% 10,86 11,13 10,99 10,92 10,94 4.036 55.291.179
28/5/2024 11,11 11,05 -0,27% 11,03 11,26 11,09 11,05 11,07 3.589 39.402.521
27/5/2024 11,23 11,08 -1,25% 11,04 11,24 11,15 11,08 11,10 3.595 48.517.343
24/5/2024 11,11 11,22 +0,90% 11,01 11,22 11,11 11,17 11,22 3.066 40.970.996
23/5/2024 11,09 11,12 +0,54% 10,94 11,26 11,07 11,08 11,12 4.475 55.125.235
22/5/2024 11,33 11,06 -3,83% 11,05 11,38 11,16 11,06 11,08 4.770 64.401.587
21/5/2024 11,45 11,50 +0,26% 11,33 11,50 11,41 11,45 11,50 3.051 43.544.969
20/5/2024 11,30 11,47 +0,35% 11,18 11,50 11,40 11,44 11,48 4.103 55.317.268
17/5/2024 11,60 11,43 -1,64% 11,31 11,62 11,44 11,43 11,45 4.286 46.257.299
16/5/2024 11,58 11,62 +1,04% 11,45 11,67 11,57 11,58 11,62 3.266 41.381.136
15/5/2024 11,51 11,50 +0,26% 11,49 11,71 11,57 11,50 11,55 5.037 46.297.871
14/5/2024 11,23 11,47 +1,50% 11,23 11,60 11,48 11,47 11,50 3.623 46.336.642
13/5/2024 10,96 11,30 +3,20% 10,96 11,30 11,15 11,24 11,30 4.355 51.937.745
10/5/2024 11,24 10,95 -2,67% 10,95 11,43 11,07 10,95 11,02 5.438 74.472.086
9/5/2024 11,50 11,25 -3,85% 11,10 11,58 11,23 11,25 11,27 5.050 81.811.304
8/5/2024 11,63 11,70 +0,17% 11,47 11,70 11,59 11,67 11,70 3.249 44.264.745
7/5/2024 11,58 11,68 +1,13% 11,51 11,76 11,66 11,62 11,68 3.385 48.679.559
6/5/2024 11,41 11,55 +0,79% 11,34 11,58 11,49 11,54 11,55 3.874 54.335.148
3/5/2024 11,20 11,46 +3,43% 11,20 11,61 11,46 11,43 11,46 4.327 67.670.414
2/5/2024 10,91 11,08 +2,69% 10,81 11,12 11,01 11,07 11,08 5.255 68.081.167
30/4/2024 11,16 10,79 -3,05% 10,57 11,18 10,74 10,79 10,80 780 148.067.209
29/4/2024 11,26 11,13 -0,89% 11,10 11,30 11,16 11,12 11,13 3.383 48.927.680
26/4/2024 10,90 11,23 +3,79% 10,87 11,27 11,07 11,23 11,25 3.694 51.974.716
25/4/2024 10,94 10,82 -1,46% 10,76 10,95 10,84 10,82 10,84 4.507 65.475.702
24/4/2024 11,11 10,98 -1,35% 10,90 11,13 10,96 10,97 10,98 5.521 78.326.002
23/4/2024 11,25 11,13 -1,24% 11,05 11,25 11,14 11,11 11,13 4.648 64.912.842
22/4/2024 11,20 11,27 +0,90% 11,17 11,33 11,24 11,27 11,33 3.294 48.401.060
19/4/2024 11,16 11,17 +0,18% 11,14 11,33 11,22 11,17 11,20 3.183 47.591.068
18/4/2024 11,29 11,15 -1,24% 11,07 11,37 11,18 11,15 11,16 4.574 91.042.919
17/4/2024 11,35 11,29 -0,79% 11,15 11,49 11,26 11,25 11,29 4.233 62.464.879
16/4/2024 11,39 11,38 -0,61% 11,16 11,46 11,33 11,38 11,39 5.598 73.965.122
15/4/2024 11,76 11,45 -2,55% 11,36 11,76 11,52 11,45 11,50 7.124 100.629.996
12/4/2024 11,98 11,75 -1,84% 11,71 11,99 11,84 11,74 11,75 4.783 67.082.184
11/4/2024 11,99 11,97 -0,25% 11,84 12,05 11,93 11,97 11,99 3.697 58.096.310
10/4/2024 12,40 12,00 -2,99% 11,91 12,40 12,05 12,00 12,01 4.853 72.832.482
9/4/2024 12,16 12,37 +2,15% 12,00 12,41 12,26 12,36 12,37 3.562 58.773.181
8/4/2024 12,24 12,11 +0,50% 12,00 12,31 12,09 12,11 12,13 3.775 60.782.224
5/4/2024 12,03 12,05 +0,42% 11,92 12,19 12,04 12,05 12,06 3.724 54.107.613
4/4/2024 11,81 12,00 +2,04% 11,81 12,24 12,05 11,97 12,00 3.643 65.871.360
3/4/2024 11,78 11,76 -0,08% 11,51 11,80 11,62 11,75 11,76 4.921 75.048.461
2/4/2024 11,81 11,77 0,00% 11,62 11,87 11,71 11,75 11,77 4.937 72.768.663
1/4/2024 12,03 11,77 -1,92% 11,73 12,14 11,88 11,77 11,81 6.109 89.628.630
28/3/2024 12,05 12,00 +0,08% 11,93 12,13 12,04 12,00 12,03 4.170 97.004.427
27/3/2024 11,85 11,99 +0,59% 11,78 12,02 11,92 11,99 12,00 3.549 51.482.585
26/3/2024 11,90 11,92 -0,25% 11,83 12,08 11,94 11,92 11,93 4.079 60.164.395
25/3/2024 12,00 11,95 -0,83% 11,91 12,10 11,96 11,95 11,97 5.387 79.001.993
22/3/2024 12,40 12,05 -2,82% 12,01 12,41 12,12 12,05 12,06 6.005 83.576.458
21/3/2024 12,76 12,40 -2,82% 12,40 12,80 12,53 12,40 12,48 3.137 47.658.324
20/3/2024 12,31 12,76 +4,08% 12,28 12,81 12,53 12,74 12,76 3.284 50.757.960
19/3/2024 12,39 12,26 -1,05% 12,18 12,45 12,28 12,26 12,37 3.957 55.347.402
18/3/2024 12,38 12,39 +0,32% 12,24 12,49 12,33 12,35 12,39 3.530 49.850.988
15/3/2024 12,51 12,35 -0,80% 12,31 12,59 12,41 12,35 12,36 3.578 52.016.805
14/3/2024 12,79 12,45 -2,66% 12,41 12,84 12,53 12,45 12,52 4.093 59.931.411
13/3/2024 12,85 12,79 -0,70% 12,75 12,96 12,84 12,79 12,80 3.081 49.889.431
12/3/2024 12,61 12,88 +2,38% 12,61 12,90 12,77 12,84 12,88 3.090 52.536.841
11/3/2024 12,44 12,58 +1,13% 12,37 12,71 12,54 12,58 12,59 4.194 64.472.667
8/3/2024 12,12 12,44 +1,47% 12,11 12,57 12,43 0,00 0,00 3.376 55.267.367
7/3/2024 12,25 12,26 -0,08% 12,12 12,40 12,24 12,26 12,32 2.941 43.311.863
6/3/2024 12,22 12,27 +0,66% 12,14 12,35 12,25 12,26 12,27 3.322 55.319.561
5/3/2024 12,30 12,19 -0,89% 12,11 12,39 12,26 12,17 12,19 4.047 62.565.833
4/3/2024 12,43 12,30 -1,05% 12,27 12,45 12,35 12,30 12,33 4.682 65.570.911
1/3/2024 12,69 12,43 -3,19% 12,43 12,74 12,54 12,43 12,47 5.457 88.823.855
29/2/2024 12,58 12,84 +2,31% 12,50 12,88 12,75 12,83 12,84 3.772 68.850.702
28/2/2024 12,60 12,55 -1,88% 12,37 12,65 12,51 12,54 12,55 3.674 53.141.478
27/2/2024 12,60 12,79 +2,57% 12,58 12,81 12,71 12,76 12,79 3.016 50.670.744
26/2/2024 12,44 12,47 -0,24% 12,40 12,57 12,50 12,47 12,52 3.738 61.609.392
23/2/2024 12,65 12,50 -1,19% 12,12 12,72 12,40 0,00 0,00 6.564 102.422.634
22/2/2024 12,93 12,65 -1,79% 12,65 12,93 12,76 12,65 12,75 3.688 50.214.520
21/2/2024 12,96 12,88 -0,62% 12,74 12,96 12,83 12,82 12,88 3.100 43.000.783
20/2/2024 12,64 12,96 +2,13% 12,61 12,99 12,80 12,92 12,97 3.609 61.045.639
19/2/2024 12,72 12,69 -0,47% 12,57 12,77 12,66 12,68 12,69 3.778 52.524.467
16/2/2024 12,80 12,75 +0,31% 12,60 12,81 12,69 12,69 12,75 4.081 56.977.004
15/2/2024 12,90 12,71 -1,55% 12,66 12,97 12,78 12,71 12,72 4.358 65.995.203
14/2/2024 13,14 12,91 -2,79% 12,85 13,19 12,95 12,87 12,91 4.338 56.232.095
9/2/2024 13,20 13,28 +0,99% 13,08 13,33 13,23 0,00 0,00 2.340 41.080.161
8/2/2024 13,50 13,15 -2,23% 13,12 13,57 13,25 13,15 13,20 3.299 48.581.354
7/2/2024 13,15 13,45 +1,43% 13,05 13,45 13,24 13,44 13,45 3.115 49.652.993
6/2/2024 13,07 13,26 +1,38% 13,07 13,38 13,24 13,18 13,26 2.866 46.996.291
5/2/2024 13,17 13,08 -0,30% 12,97 13,26 13,07 13,07 13,08 3.377 48.659.530
2/2/2024 13,29 13,12 -0,53% 13,00 13,36 13,14 13,11 13,20 2.979 49.902.280
1/2/2024 13,09 13,19 +0,84% 12,99 13,28 13,12 13,19 13,26 2.987 49.586.985
31/1/2024 12,98 13,08 -0,15% 12,96 13,36 13,20 13,08 13,11 2.799 46.888.054
30/1/2024 13,21 13,10 -0,53% 12,93 13,21 13,04 13,10 13,12 3.328 53.445.214
29/1/2024 13,22 13,17 -0,23% 13,10 13,32 13,19 13,17 13,22 2.886 45.346.341
26/1/2024 13,40 13,20 -1,86% 13,18 13,42 13,27 13,20 13,26 3.477 57.228.008
25/1/2024 13,65 13,45 -1,82% 13,43 13,74 13,58 13,45 13,57 2.591 39.298.143
24/1/2024 14,01 13,70 +0,15% 13,63 14,04 13,77 13,70 13,71 2.551 46.157.221
23/1/2024 13,50 13,68 +1,56% 13,49 13,83 13,64 13,68 13,81 2.477 43.157.724
22/1/2024 13,73 13,47 -2,39% 13,37 13,85 13,62 13,47 13,55 3.550 58.686.180
19/1/2024 13,85 13,80 -0,72% 13,54 13,95 13,70 13,80 13,87 3.429 51.241.713
18/1/2024 13,80 13,90 +0,94% 13,70 13,94 13,82 13,85 13,90 2.669 45.648.926
17/1/2024 13,98 13,77 -1,71% 13,72 14,01 13,80 13,77 13,78 3.119 54.085.161
16/1/2024 14,01 14,01 -0,85% 13,91 14,16 14,04 14,01 14,02 2.868 46.963.191
15/1/2024 14,10 14,13 +0,07% 14,01 14,15 14,09 14,09 14,13 2.955 41.408.473
12/1/2024 14,05 14,12 +0,71% 13,97 14,23 14,09 14,04 14,12 2.676 45.200.771
11/1/2024 13,96 14,02 +0,86% 13,67 14,05 13,86 13,96 14,02 3.192 51.244.186
10/1/2024 14,06 13,90 -0,71% 13,90 14,18 14,00 13,90 13,98 2.888 43.958.353
9/1/2024 14,07 14,00 -1,69% 13,93 14,13 14,02 14,00 14,06 3.370 50.110.661
8/1/2024 13,87 14,24 +2,01% 13,85 14,29 14,14 14,24 14,28 4.394 61.166.941
5/1/2024 13,69 13,96 +1,90% 13,64 14,06 13,90 13,96 14,00 3.165 47.977.706
4/1/2024 14,20 13,70 -2,70% 13,68 14,23 13,83 13,70 13,81 4.423 74.476.403
3/1/2024 14,17 14,08 -0,85% 13,99 14,28 14,14 14,08 14,14 3.881 58.575.998
2/1/2024 14,26 14,20 -2,07% 14,03 14,28 14,15 14,17 14,20 5.540 81.854.783
28/12/2023 14,58 14,50 -0,68% 14,45 14,67 14,54 14,50 14,52 3.052 51.849.840
27/12/2023 14,60 14,60 -0,88% 14,49 14,72 14,60 14,53 14,60 3.289 54.854.556
26/12/2023 14,55 14,73 +1,24% 14,52 14,74 14,66 14,68 14,73 3.813 49.890.983
22/12/2023 14,49 14,55 +1,39% 14,39 14,64 14,52 14,55 14,57 4.062 51.425.131
21/12/2023 14,28 14,35 +1,13% 14,18 14,55 14,41 14,34 14,41 4.714 57.963.086
20/12/2023 14,55 14,19 -2,34% 14,17 14,60 14,41 14,18 14,22 3.677 60.526.094
19/12/2023 14,75 14,53 -1,56% 14,52 14,90 14,69 14,53 14,60 4.018 59.743.252
18/12/2023 14,66 14,76 +0,96% 14,60 14,95 14,76 14,76 14,85 5.182 74.079.089
15/12/2023 14,82 14,62 -1,08% 14,50 14,92 14,65 14,62 14,73 3.779 71.555.867
14/12/2023 14,50 14,78 +2,64% 14,44 15,11 14,82 14,75 14,78 5.608 131.328.985
13/12/2023 13,85 14,40 +4,50% 13,62 14,55 14,01 14,40 14,44 4.426 91.701.858
12/12/2023 13,94 13,78 -1,15% 13,78 13,98 13,87 13,78 13,80 2.759 48.704.980
11/12/2023 13,54 13,94 +2,35% 13,50 13,94 13,76 13,92 13,94 4.236 67.022.698
8/12/2023 13,29 13,62 +2,41% 13,19 13,72 13,47 13,60 13,62 3.236 57.808.258
7/12/2023 13,28 13,30 +0,76% 13,16 13,39 13,26 13,29 13,30 2.539 37.749.907
6/12/2023 13,59 13,20 -2,00% 13,16 13,59 13,30 13,20 13,30 3.241 53.506.400
5/12/2023 13,34 13,47 -0,07% 13,22 13,53 13,41 13,45 13,47 3.038 48.756.274
4/12/2023 13,53 13,48 +0,45% 13,40 13,64 13,51 13,48 13,52 4.325 73.434.071
1/12/2023 13,28 13,42 +0,68% 13,18 13,56 13,40 13,42 13,47 4.239 70.383.614
30/11/2023 13,34 13,33 +0,23% 13,07 13,44 13,27 13,33 13,36 3.643 53.266.387
29/11/2023 13,40 13,30 +0,45% 13,20 13,43 13,32 13,23 13,30 2.882 43.196.399
28/11/2023 12,92 13,24 +3,12% 12,86 13,41 13,22 13,24 13,29 3.535 59.984.665
27/11/2023 12,92 12,84 -0,47% 12,70 13,06 12,83 12,84 12,92 3.339 49.543.613
24/11/2023 13,17 12,90 -2,05% 12,85 13,18 12,97 12,90 12,95 2.750 39.680.591
23/11/2023 13,02 13,17 +0,15% 13,02 13,23 13,15 13,15 13,17 2.499 33.984.796
22/11/2023 13,12 13,15 +2,26% 12,96 13,28 13,12 13,00 13,15 3.774 59.367.711
21/11/2023 13,06 12,86 -2,21% 12,80 13,10 12,93 12,86 12,87 3.609 53.308.834
20/11/2023 12,78 13,15 +2,73% 12,78 13,22 13,04 13,08 13,15 3.714 55.078.945
17/11/2023 12,99 12,80 -1,01% 12,75 13,03 12,89 12,80 12,84 3.637 53.143.308
16/11/2023 12,64 12,93 +1,81% 12,58 13,03 12,87 12,92 12,94 4.468 70.515.121
14/11/2023 12,46 12,70 +2,01% 12,36 12,97 12,70 12,68 12,70 3.958 70.896.181
13/11/2023 12,68 12,45 -4,08% 12,28 12,78 12,44 12,45 12,47 4.762 70.154.813
10/11/2023 12,41 12,98 +4,59% 12,35 12,98 12,78 12,85 12,98 4.257 65.929.429
9/11/2023 12,55 12,41 -0,96% 12,28 12,68 12,52 12,38 12,41 3.178 49.325.784
8/11/2023 12,50 12,53 +0,97% 12,32 12,63 12,45 12,47 12,53 3.173 44.026.008
7/11/2023 12,24 12,41 +0,89% 12,18 12,68 12,49 12,41 12,43 4.474 73.021.904
6/11/2023 12,27 12,30 +0,49% 12,05 12,34 12,17 12,21 12,30 4.147 59.306.744
3/11/2023 11,72 12,24 +5,88% 11,61 12,30 12,07 12,23 12,24 5.362 83.883.138
1/11/2023 11,21 11,56 +3,86% 11,19 11,64 11,45 11,56 11,58 4.408 58.045.334
31/10/2023 11,10 11,13 +0,82% 11,02 11,29 11,14 11,13 11,20 3.722 51.203.711
30/10/2023 11,27 11,04 -1,34% 11,04 11,37 11,16 11,04 11,09 4.929 63.630.356
27/10/2023 11,72 11,19 -4,36% 11,15 11,75 11,36 11,19 11,23 4.769 70.675.046
26/10/2023 11,64 11,70 +1,04% 11,52 11,80 11,64 11,70 11,72 2.746 39.994.192
25/10/2023 11,60 11,58 +0,17% 11,50 11,82 11,67 11,57 11,58 3.495 54.657.722
24/10/2023 11,35 11,56 +2,66% 11,33 11,72 11,56 11,56 11,63 3.442 51.264.527
23/10/2023 11,15 11,26 +0,54% 11,02 11,41 11,24 11,26 11,35 4.148 53.451.671
20/10/2023 11,00 11,20 +1,73% 10,96 11,21 11,07 11,19 11,20 4.366 61.247.341
19/10/2023 11,24 11,01 -0,90% 11,00 11,29 11,13 11,01 11,08 4.869 70.933.638
18/10/2023 11,27 11,11 -2,03% 11,03 11,33 11,17 11,10 11,15 6.732 100.537.886
17/10/2023 11,60 11,34 -3,90% 11,22 11,70 11,40 11,34 11,35 8.089 125.069.115
16/10/2023 11,68 11,80 +0,68% 11,64 11,88 11,76 11,76 11,80 4.629 58.344.527
13/10/2023 12,06 11,72 -2,41% 11,56 12,08 11,73 11,72 11,73 6.191 81.628.641
11/10/2023 12,06 12,01 -0,17% 11,90 12,14 12,02 12,01 12,07 3.638 49.418.394
10/10/2023 11,78 12,03 +1,95% 11,78 12,16 12,03 12,03 12,13 3.901 51.354.874
9/10/2023 11,83 11,80 0,00% 11,57 11,88 11,71 11,80 11,81 5.539 67.659.691
6/10/2023 11,72 11,80 +1,03% 11,42 11,93 11,66 11,80 11,85 5.802 79.905.475
5/10/2023 11,90 11,68 -1,68% 11,54 11,99 11,72 11,68 11,78 5.384 76.413.344
4/10/2023 11,62 11,88 +3,30% 11,52 11,90 11,73 11,84 11,88 4.166 62.712.907
3/10/2023 11,96 11,50 -3,85% 11,34 11,97 11,63 11,50 11,53 9.097 130.344.014
2/10/2023 12,35 11,96 -2,76% 11,86 12,41 12,00 11,96 12,01 7.554 98.044.801
29/9/2023 12,30 12,30 +1,15% 12,13 12,49 12,29 12,28 12,30 3.674 45.237.977
28/9/2023 12,06 12,16 +1,00% 11,97 12,31 12,16 12,15 12,16 8.302 458.217.347
27/9/2023 12,19 12,04 -0,08% 11,91 12,28 12,03 12,03 12,04 4.230 60.512.815
26/9/2023 12,33 12,05 -2,43% 12,00 12,34 12,15 12,05 12,10 5.277 67.837.085
25/9/2023 12,35 12,35 +0,08% 12,32 12,49 12,40 12,34 12,35 4.113 43.602.926
22/9/2023 12,63 12,34 -2,22% 12,32 12,67 12,45 12,33 12,34 4.715 60.820.583
21/9/2023 13,06 12,62 -4,75% 12,59 13,07 12,72 12,62 12,68 5.736 87.460.452
20/9/2023 12,95 13,25 +2,32% 12,92 13,35 13,20 13,23 13,25 3.911 51.053.719
19/9/2023 13,09 12,95 -1,60% 12,81 13,18 12,92 12,93 12,95 3.932 50.612.675
18/9/2023 13,29 13,16 0,00% 13,03 13,34 13,16 13,07 13,16 3.978 47.293.860
15/9/2023 13,33 13,16 -1,13% 13,16 13,39 13,28 13,16 13,25 2.719 37.075.914
14/9/2023 13,26 13,31 +0,38% 13,01 13,38 13,24 13,31 13,35 2.997 41.423.058
13/9/2023 13,23 13,26 +0,84% 13,05 13,42 13,27 13,26 13,27 3.227 41.458.456
12/9/2023 12,97 13,15 +1,86% 12,85 13,23 13,11 13,14 13,16 4.204 46.745.603
11/9/2023 12,72 12,91 +3,53% 12,58 12,96 12,75 12,90 12,91 3.878 51.897.740
8/9/2023 12,50 12,47 -0,64% 12,37 12,63 12,49 12,47 12,50 5.115 64.107.197
6/9/2023 12,77 12,55 -1,95% 12,54 12,87 12,65 12,55 12,60 4.792 66.072.486
5/9/2023 13,09 12,80 -2,29% 12,71 13,09 12,85 12,80 12,83 5.033 72.413.110
4/9/2023 13,07 13,10 +0,85% 12,96 13,28 13,12 13,10 13,13 4.435 70.294.600
1/9/2023 13,04 12,99 +0,15% 12,66 13,10 12,92 12,99 13,00 5.866 92.709.540
31/8/2023 13,23 12,97 -1,59% 12,85 13,25 12,99 12,95 12,97 4.482 63.028.558
30/8/2023 13,59 13,18 -2,80% 13,18 13,64 13,35 13,17 13,18 4.731 60.184.273
29/8/2023 13,59 13,56 +1,12% 13,37 13,70 13,56 13,55 13,56 4.314 46.242.583
28/8/2023 13,49 13,41 -0,96% 12,56 13,60 13,42 13,41 13,42 4.225 57.054.508
25/8/2023 13,70 13,54 -1,46% 13,36 13,75 13,51 13,52 13,54 3.458 49.659.906
24/8/2023 14,18 13,74 -3,03% 13,61 14,19 13,81 13,72 13,74 3.356 48.640.507
23/8/2023 13,92 14,17 +1,94% 13,82 14,20 14,10 14,16 14,17 2.772 45.442.189
22/8/2023 13,60 13,90 +2,66% 13,59 13,90 13,76 13,85 13,90 2.837 39.915.219
21/8/2023 13,67 13,54 -0,81% 13,45 13,70 13,54 13,54 13,55 3.599 50.083.573
18/8/2023 13,42 13,65 +1,87% 13,31 13,80 13,63 13,65 13,73 3.417 46.309.451
17/8/2023 13,81 13,40 -3,11% 13,40 13,93 13,61 13,40 13,46 4.129 57.758.288
16/8/2023 14,02 13,83 -1,91% 13,77 14,14 13,97 13,83 13,86 4.117 62.376.211
15/8/2023 14,20 14,10 +0,28% 13,93 14,20 14,05 14,10 14,11 3.304 50.646.639
14/8/2023 14,20 14,06 -1,26% 13,93 14,24 14,09 14,05 14,06 3.584 50.125.156
11/8/2023 14,32 14,24 -0,56% 13,96 14,42 14,18 14,22 14,24 3.498 56.761.847
10/8/2023 14,30 14,32 -0,42% 14,16 14,49 14,34 14,26 14,32 2.946 45.465.943
9/8/2023 14,54 14,38 -1,03% 14,28 14,63 14,43 14,35 14,38 3.153 52.316.087
8/8/2023 14,53 14,53 -1,16% 14,25 14,64 14,48 14,53 14,58 3.637 57.045.928
7/8/2023 14,71 14,70 +0,34% 14,55 14,79 14,64 14,66 14,70 3.511 55.307.541
4/8/2023 14,80 14,65 -2,01% 14,61 15,07 14,82 14,65 14,66 3.502 69.606.428
3/8/2023 14,90 14,95 +1,01% 14,79 15,30 15,09 14,95 14,96 3.946 74.340.665
2/8/2023 14,74 14,80 +0,34% 14,47 14,86 14,66 14,76 14,81 3.458 56.154.498
1/8/2023 14,94 14,75 -1,27% 14,58 14,94 14,70 14,73 14,75 3.933 65.580.576
31/7/2023 14,76 14,94 +2,05% 14,76 15,13 14,97 14,91 14,94 3.658 66.689.238
28/7/2023 14,68 14,64 -0,20% 14,57 14,90 14,69 14,64 14,72 2.653 44.683.998
27/7/2023 14,93 14,67 -1,74% 14,54 15,17 14,77 14,66 14,67 3.374 51.975.778
26/7/2023 14,88 14,93 -0,13% 14,78 15,02 14,88 14,93 14,94 2.833 48.144.265
25/7/2023 15,29 14,95 -0,99% 14,81 15,60 15,26 14,93 14,95 4.455 98.562.360
24/7/2023 15,23 15,10 -0,53% 14,90 15,29 15,12 15,09 15,10 3.347 65.263.391
21/7/2023 14,60 15,18 +3,62% 14,60 15,32 15,13 15,17 15,18 4.595 99.198.386
20/7/2023 14,63 14,65 0,00% 14,53 14,79 14,64 14,61 14,65 2.353 35.945.367
19/7/2023 14,71 14,65 -0,48% 14,47 14,75 14,59 14,59 14,65 2.447 37.117.900
18/7/2023 14,60 14,72 +1,10% 14,42 14,79 14,66 14,72 14,75 3.016 52.982.810
17/7/2023 14,44 14,56 +0,28% 14,16 14,65 14,47 14,56 14,57 2.954 45.655.503
14/7/2023 14,55 14,52 -0,89% 14,19 14,59 14,42 14,52 14,54 3.381 50.024.399
13/7/2023 14,27 14,65 +2,23% 14,26 14,72 14,58 14,56 14,65 2.826 54.366.769
12/7/2023 14,09 14,33 +2,50% 14,04 14,55 14,38 14,31 14,33 3.344 61.934.289
11/7/2023 14,08 13,98 -0,50% 13,54 14,10 13,80 13,96 13,98 4.516 67.536.303
10/7/2023 14,36 14,05 -2,77% 13,93 14,40 14,07 14,05 14,06 5.293 86.431.184
7/7/2023 14,26 14,45 +1,90% 14,13 14,57 14,42 14,38 14,45 4.588 75.525.354
6/7/2023 14,69 14,18 -3,60% 14,13 14,70 14,30 14,18 14,23 4.570 83.944.500
5/7/2023 14,74 14,71 -0,54% 14,59 14,99 14,74 14,71 14,80 3.465 67.870.110
4/7/2023 14,93 14,79 -0,60% 14,71 14,99 14,81 14,77 14,79 3.100 67.454.898
3/7/2023 14,61 14,88 +1,64% 14,57 14,99 14,86 14,88 14,92 4.912 79.101.824
30/6/2023 14,80 14,64 +0,34% 14,52 14,95 14,78 14,62 14,64 3.091 57.089.253
29/6/2023 13,95 14,59 +4,74% 13,94 14,77 14,48 14,59 14,68 2.875 58.453.562
28/6/2023 13,90 13,93 -1,21% 13,83 14,18 14,01 13,93 13,95 2.311 40.713.377
27/6/2023 14,10 14,10 +0,71% 13,76 14,31 13,96 14,10 14,12 3.368 55.509.175
26/6/2023 14,33 14,00 -2,85% 13,89 14,42 14,08 14,00 14,04 3.683 52.792.642
23/6/2023 14,19 14,41 +1,05% 14,02 14,54 14,32 14,41 14,45 2.873 44.644.300
22/6/2023 14,62 14,26 -2,99% 14,13 14,66 14,27 14,25 14,26 3.417 53.975.575
21/6/2023 14,73 14,70 -0,74% 14,54 14,81 14,70 14,66 14,70 3.498 46.564.857
20/6/2023 14,80 14,81 +0,27% 14,50 14,92 14,73 14,75 14,81 2.945 56.332.712
19/6/2023 14,62 14,77 +1,03% 14,58 14,84 14,67 14,75 14,77 2.906 56.956.177
16/6/2023 14,71 14,62 -0,54% 14,54 14,85 14,72 14,62 14,67 3.019 54.739.046
15/6/2023 15,19 14,70 -3,29% 14,67 15,30 14,89 14,70 14,75 4.667 85.071.267
14/6/2023 14,63 15,20 +3,61% 14,61 15,25 15,00 15,18 15,20 4.070 93.188.672
13/6/2023 14,94 14,67 -1,54% 14,48 14,94 14,69 14,60 14,67 3.083 58.889.703
12/6/2023 14,73 14,90 +1,36% 14,70 15,03 14,90 14,90 14,92 3.370 71.730.879
9/6/2023 14,89 14,70 -0,27% 14,70 15,22 14,88 14,70 14,71 3.723 91.030.927
7/6/2023 14,46 14,74 +1,94% 14,44 14,89 14,66 14,69 14,74 3.807 83.363.194
6/6/2023 14,49 14,46 -0,28% 14,28 14,70 14,47 14,45 14,46 3.629 72.980.988
5/6/2023 14,50 14,50 +0,62% 14,16 14,56 14,36 14,46 14,50 2.998 58.857.965
2/6/2023 14,50 14,41 +0,49% 14,27 14,80 14,48 14,41 14,42 4.022 81.910.092
1/6/2023 13,48 14,34 +7,66% 13,41 14,41 13,95 14,34 14,35 5.063 92.814.016
31/5/2023 13,32 13,32 +0,15% 13,13 13,58 13,33 13,32 13,33 2.791 44.918.831
30/5/2023 13,60 13,30 -2,21% 13,30 13,78 13,48 13,30 13,35 2.524 39.147.379
29/5/2023 13,66 13,60 -0,22% 13,45 13,71 13,56 13,55 13,60 2.697 41.603.736
26/5/2023 13,30 13,63 +3,65% 13,22 13,78 13,58 13,63 13,64 3.162 55.823.969
25/5/2023 13,02 13,15 +2,18% 12,99 13,50 13,22 13,15 13,22 3.023 54.766.876
24/5/2023 13,21 12,87 -2,20% 12,72 13,27 12,89 12,87 12,91 3.351 52.285.271
23/5/2023 13,39 13,16 -1,64% 13,04 13,52 13,30 13,16 13,24 3.088 58.599.185
22/5/2023 13,56 13,38 -1,55% 13,31 13,83 13,53 13,37 13,38 3.080 49.496.007
19/5/2023 13,50 13,59 +0,22% 13,36 13,82 13,56 13,55 13,59 3.270 61.861.265
18/5/2023 13,30 13,56 +1,50% 13,20 13,59 13,42 13,53 13,56 2.781 53.306.677
17/5/2023 12,81 13,36 +4,78% 12,81 13,42 13,14 13,32 13,36 3.324 57.631.464
16/5/2023 13,04 12,75 -2,22% 12,75 13,26 13,07 12,75 12,78 3.454 59.785.056
15/5/2023 12,83 13,04 +1,64% 12,76 13,08 12,95 12,96 13,04 3.611 52.740.959
12/5/2023 12,80 12,83 +0,23% 12,75 13,32 13,00 12,83 12,88 3.803 69.868.664
11/5/2023 12,55 12,80 +2,24% 12,36 12,84 12,66 12,75 12,80 2.973 50.044.294
10/5/2023 12,53 12,52 0,00% 12,48 12,71 12,58 12,52 12,59 2.371 38.652.619
9/5/2023 12,39 12,52 +0,64% 12,31 12,72 12,56 12,52 12,55 2.824 50.538.665
8/5/2023 12,55 12,44 -0,08% 12,33 12,78 12,52 12,42 12,44 3.756 61.319.095
5/5/2023 11,87 12,45 +5,42% 11,87 12,69 12,29 12,45 12,49 4.934 91.858.674
4/5/2023 11,57 11,81 +2,16% 11,50 12,02 11,75 11,80 11,81 3.423 52.670.891
3/5/2023 11,44 11,56 +1,05% 11,29 11,64 11,45 11,54 11,56 3.222 55.350.205
2/5/2023 11,62 11,44 -2,47% 11,25 11,67 11,39 11,36 11,44 5.384 83.744.394
28/4/2023 11,51 11,73 +2,62% 11,36 11,76 11,61 11,70 11,73 3.087 45.148.982
27/4/2023 11,33 11,43 +1,96% 11,16 11,52 11,41 11,43 11,46 2.543 34.729.837
26/4/2023 11,80 11,21 -4,92% 11,21 11,83 11,47 11,21 11,24 3.726 53.487.076
25/4/2023 11,72 11,79 +0,08% 11,52 11,87 11,71 11,79 11,80 3.041 41.417.098
24/4/2023 11,69 11,78 +1,64% 11,66 11,97 11,78 11,77 11,78 6.266 48.996.323
20/4/2023 11,60 11,59 +0,35% 11,47 11,75 11,62 11,59 11,65 2.532 38.700.093
19/4/2023 11,70 11,55 -2,86% 11,52 11,83 11,67 11,55 11,57 3.029 44.993.513
18/4/2023 12,04 11,89 -1,16% 11,74 12,09 11,92 11,89 11,93 2.767 45.596.262
17/4/2023 11,97 12,03 +0,59% 11,87 12,08 11,98 12,03 12,04 3.298 52.038.380
14/4/2023 11,72 11,96 +1,53% 11,55 12,00 11,84 11,95 11,96 3.258 51.266.904
13/4/2023 11,84 11,78 -0,51% 11,37 11,85 11,62 11,73 11,78 3.337 51.849.720
12/4/2023 11,80 11,84 +1,54% 11,70 12,28 12,00 11,84 11,88 4.933 86.910.258
11/4/2023 10,95 11,66 +7,37% 10,95 11,66 11,41 11,64 11,66 5.214 86.653.168
10/4/2023 10,72 10,86 +1,40% 10,72 10,92 10,83 10,86 10,87 4.149 56.630.951
6/4/2023 10,78 10,71 -1,47% 10,63 10,95 10,69 10,70 10,71 3.482 57.052.835
5/4/2023 10,86 10,87 +0,37% 10,63 10,93 10,75 10,86 10,87 3.138 43.763.485
4/4/2023 10,66 10,83 +1,88% 10,66 10,96 10,82 10,82 10,83 3.643 54.472.571
3/4/2023 10,37 10,63 +2,51% 10,21 10,67 10,46 10,61 10,63 5.508 75.412.356
31/3/2023 10,82 10,37 -4,16% 10,13 10,89 10,34 10,37 10,38 9.784 149.484.605
30/3/2023 10,62 10,82 +2,66% 10,62 11,07 10,83 10,82 10,83 3.205 59.329.768
29/3/2023 10,72 10,54 -1,22% 10,22 10,85 10,39 10,49 10,54 5.123 78.868.084
28/3/2023 10,71 10,67 +0,19% 10,40 10,81 10,62 10,63 10,67 3.296 50.762.603
27/3/2023 10,65 10,65 +0,85% 10,51 10,84 10,68 10,63 10,65 3.381 56.442.524
24/3/2023 10,43 10,56 +0,38% 10,35 10,76 10,57 10,55 10,56 4.378 72.655.101
23/3/2023 11,04 10,52 -5,05% 10,27 11,19 10,59 10,48 10,52 7.790 116.571.836
22/3/2023 11,22 11,08 -0,98% 11,05 11,42 11,17 11,08 11,17 2.868 40.016.053
21/3/2023 11,25 11,19 +0,54% 11,14 11,67 11,32 11,19 11,22 2.214 34.986.993
20/3/2023 11,30 11,13 -2,96% 11,04 11,51 11,21 11,13 11,21 3.126 45.735.001
17/3/2023 11,78 11,47 -4,02% 11,29 11,81 11,43 11,44 11,47 3.128 48.478.962
16/3/2023 11,55 11,95 +3,20% 11,48 11,95 11,77 11,88 11,95 2.968 48.887.583
15/3/2023 11,40 11,58 +1,40% 11,15 11,69 11,43 11,58 11,60 2.929 40.925.573
14/3/2023 11,43 11,42 +0,88% 11,33 11,77 11,56 11,42 11,47 2.996 47.808.512
13/3/2023 11,15 11,32 +0,98% 10,94 11,45 11,24 11,28 11,32 3.071 44.690.540
10/3/2023 11,58 11,21 -3,20% 11,18 11,60 11,33 11,21 11,28 3.313 47.722.669
9/3/2023 11,65 11,58 -1,11% 11,53 11,83 11,67 11,58 11,71 3.138 48.869.270
8/3/2023 11,08 11,71 +5,69% 11,08 11,71 11,49 11,68 11,71 4.114 67.792.228
7/3/2023 11,02 11,08 +0,54% 10,92 11,30 11,06 11,08 11,09 3.896 51.122.917
6/3/2023 10,52 11,02 +4,36% 10,52 11,08 10,92 11,02 11,05 4.279 62.282.574
3/3/2023 10,65 10,56 -0,75% 10,45 10,77 10,63 10,52 10,56 4.461 60.154.475
2/3/2023 10,50 10,64 +1,33% 10,46 10,95 10,73 10,64 10,68 3.669 52.283.842
1/3/2023 10,63 10,50 -1,22% 10,34 10,70 10,46 10,50 10,53 5.192 75.575.475
28/2/2023 10,56 10,63 +0,95% 10,43 10,74 10,62 10,62 10,63 3.772 53.114.085
27/2/2023 10,39 10,53 +1,25% 10,27 10,67 10,46 10,53 10,58 4.502 62.533.444
24/2/2023 10,78 10,40 -3,26% 10,37 10,90 10,53 10,40 10,42 7.286 97.707.142
23/2/2023 10,86 10,75 -0,56% 10,64 10,98 10,78 10,75 10,80 5.415 74.824.914
22/2/2023 10,93 10,81 -2,17% 10,55 10,93 10,79 10,81 10,85 5.101 74.892.867
17/2/2023 11,35 11,05 -3,07% 11,05 11,35 11,17 11,05 11,07 4.797 71.312.751
16/2/2023 11,59 11,40 -1,13% 10,87 11,59 11,06 11,38 11,40 264 164.677.111
15/2/2023 11,49 11,53 +0,26% 11,17 11,79 11,53 11,53 11,56 3.994 59.960.989
14/2/2023 11,92 11,50 -3,44% 11,37 11,98 11,57 11,50 11,51 6.343 87.345.057
13/2/2023 11,79 11,91 +1,36% 11,61 11,99 11,80 11,91 11,92 2.916 44.978.845
10/2/2023 11,64 11,75 +0,34% 11,51 11,88 11,77 11,75 11,80 2.716 42.931.839
9/2/2023 12,12 11,71 -3,38% 11,53 12,31 11,82 11,68 11,71 4.388 69.277.785
8/2/2023 11,98 12,12 +1,85% 11,90 12,35 12,12 12,10 12,12 3.112 57.680.264
7/2/2023 12,14 11,90 -1,98% 11,47 12,20 11,72 11,90 11,97 6.323 100.496.935
6/2/2023 12,14 12,14 -0,08% 11,75 12,19 11,93 12,13 12,14 5.569 83.520.303
3/2/2023 13,00 12,15 -6,54% 12,05 13,01 12,43 12,15 12,22 5.456 96.334.659
2/2/2023 12,91 13,00 +0,62% 12,78 13,29 13,09 12,95 13,00 3.012 53.708.559
1/2/2023 12,96 12,92 -0,23% 12,52 13,08 12,71 12,84 12,92 3.900 64.155.264
31/1/2023 12,80 12,95 +1,09% 12,80 13,22 13,02 12,95 12,98 2.705 46.110.654
30/1/2023 12,71 12,81 +0,08% 12,63 12,89 12,77 12,81 12,83 2.339 37.407.520
27/1/2023 13,12 12,80 -2,29% 12,64 13,21 12,83 12,74 12,80 3.009 48.564.247
26/1/2023 13,14 13,10 -0,30% 12,83 13,37 13,13 13,10 13,17 2.581 46.624.920
25/1/2023 12,80 13,14 +2,74% 12,72 13,25 13,00 13,08 13,14 2.604 45.460.300
24/1/2023 12,65 12,79 +1,35% 12,63 12,88 12,75 12,79 12,81 2.177 38.287.979
23/1/2023 12,77 12,62 -0,71% 12,53 12,88 12,68 12,62 12,66 3.247 51.370.244

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.