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.

BBDC4F - BRADESCO - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,67 11,69 +0,26% 11,58 11,72 11,64 11,63 11,69 4.440 57.302.823
20/1/2025 11,59 11,66 +0,87% 11,45 11,66 11,56 11,62 11,66 5.389 71.902.413
17/1/2025 11,87 11,56 -1,70% 11,51 11,90 11,65 11,55 11,56 4.969 73.631.754
16/1/2025 11,89 11,76 -1,09% 11,60 11,98 11,74 11,74 11,76 4.510 65.375.670
15/1/2025 11,49 11,89 +4,12% 11,45 11,89 11,68 11,82 11,89 5.250 70.255.064
14/1/2025 11,30 11,42 +1,78% 11,06 11,47 11,26 11,41 11,42 5.144 64.663.719
13/1/2025 11,20 11,22 +0,63% 11,11 11,39 11,22 11,22 11,26 5.889 74.522.549
10/1/2025 11,35 11,15 -1,24% 11,08 11,35 11,19 11,15 11,25 7.729 105.346.175
9/1/2025 11,39 11,29 -0,62% 11,29 11,42 11,33 11,29 11,34 5.274 73.319.971
8/1/2025 11,58 11,36 -2,49% 11,32 11,65 11,40 11,36 11,39 6.776 86.109.285
7/1/2025 11,54 11,65 +1,84% 11,45 11,71 11,60 11,61 11,65 6.229 77.709.515
6/1/2025 11,30 11,44 +2,14% 11,25 11,58 11,43 11,41 11,44 6.163 80.357.738
3/1/2025 11,38 11,20 -2,44% 11,15 11,44 11,25 11,20 11,21 8.407 113.006.180
2/1/2025 11,38 11,48 -0,86% 11,13 11,51 11,30 11,43 11,48 9.485 131.037.746
30/12/2024 11,69 11,58 -0,60% 11,54 11,74 11,61 11,58 11,60 7.625 112.222.272
27/12/2024 11,74 11,65 +0,26% 11,54 11,75 11,62 11,60 11,65 6.909 102.224.472
26/12/2024 11,57 11,62 +0,52% 11,54 11,75 11,63 11,62 11,66 7.252 99.976.294
23/12/2024 11,76 11,56 -1,70% 11,47 11,82 11,60 11,56 11,58 10.683 143.761.376
20/12/2024 11,64 11,76 +1,91% 11,49 11,90 11,65 11,75 11,76 8.699 141.600.137
19/12/2024 11,59 11,54 +0,61% 11,38 11,64 11,50 11,53 11,54 6.972 105.924.342
18/12/2024 12,08 11,47 -5,05% 11,37 12,12 11,61 11,47 11,53 11.261 185.793.197
17/12/2024 12,00 12,08 +1,34% 11,64 12,08 11,84 12,04 12,08 9.621 138.489.932
16/12/2024 12,15 11,92 -1,65% 11,82 12,20 12,00 11,92 11,94 11.110 151.542.107
13/12/2024 12,35 12,12 -2,18% 12,09 12,39 12,22 12,12 12,15 8.081 123.308.652
12/12/2024 12,70 12,39 -2,44% 12,21 12,70 12,35 12,33 12,39 8.154 120.600.841
11/12/2024 12,59 12,70 +1,84% 12,33 12,89 12,53 12,66 12,70 5.264 77.640.459
10/12/2024 12,35 12,47 +1,96% 12,19 12,57 12,39 12,47 12,50 5.502 79.853.060
9/12/2024 12,43 12,23 -0,97% 12,19 12,50 12,35 12,23 12,27 8.256 121.769.177
6/12/2024 12,65 12,35 -2,91% 12,28 12,71 12,41 12,35 12,39 8.471 134.388.779
5/12/2024 12,56 12,72 +2,33% 12,40 12,80 12,67 12,61 12,72 6.012 92.855.639
4/12/2024 12,35 12,43 +0,81% 12,28 12,52 12,39 12,43 12,46 5.542 86.399.062
3/12/2024 12,41 12,33 -0,88% 12,24 12,49 12,32 12,30 12,33 7.396 117.764.502
2/12/2024 12,64 12,44 -1,89% 12,31 12,69 12,43 12,40 12,44 11.532 177.437.372
29/11/2024 12,91 12,68 -1,01% 12,34 13,01 12,62 12,63 12,68 10.919 203.083.335
28/11/2024 13,33 12,81 -3,90% 12,76 13,40 13,00 12,81 12,83 9.211 147.909.647
27/11/2024 13,69 13,33 -2,56% 13,17 13,74 13,43 13,31 13,37 7.212 107.963.918
26/11/2024 13,61 13,68 -0,15% 13,57 13,84 13,69 13,68 13,73 3.452 55.380.809
25/11/2024 13,63 13,70 -0,80% 13,55 13,75 13,64 13,65 13,70 6.206 84.387.938
22/11/2024 13,80 13,81 +0,07% 13,66 13,90 13,74 13,80 13,81 4.574 64.617.128
21/11/2024 13,77 13,80 -0,72% 13,66 13,90 13,79 13,80 13,85 5.581 70.621.352
19/11/2024 13,74 13,90 +1,02% 13,65 13,90 13,80 13,87 13,90 4.087 57.328.075
18/11/2024 13,50 13,76 +1,25% 13,45 13,82 13,69 13,76 13,77 5.779 89.400.998
14/11/2024 13,52 13,59 +0,44% 13,36 13,70 13,53 13,56 13,60 4.513 62.812.991
13/11/2024 13,39 13,53 +1,20% 13,30 13,53 13,40 13,47 13,53 4.501 64.146.752
12/11/2024 13,54 13,37 -0,22% 13,32 13,55 13,40 13,35 13,37 5.505 78.659.240
11/11/2024 13,55 13,40 -0,81% 13,37 13,55 13,44 13,40 13,44 6.577 86.826.779
8/11/2024 13,61 13,51 -1,17% 13,36 13,66 13,45 13,51 13,52 5.954 89.403.247
7/11/2024 13,78 13,67 -1,87% 13,55 13,87 13,69 13,65 13,67 6.470 85.768.104
6/11/2024 13,90 13,93 +0,14% 13,55 13,93 13,71 13,90 13,93 7.829 109.627.003
5/11/2024 14,26 13,91 -1,49% 13,86 14,29 13,97 13,91 14,01 5.663 87.732.664
4/11/2024 14,25 14,12 -0,21% 13,94 14,30 14,12 14,09 14,12 6.198 88.236.059
1/11/2024 14,47 14,15 -1,74% 14,05 14,49 14,17 14,14 14,15 8.303 112.863.477
31/10/2024 14,50 14,40 -4,89% 14,26 14,71 14,48 14,40 14,46 8.740 157.752.840
30/10/2024 15,03 15,14 +1,00% 14,89 15,14 14,99 15,02 15,14 3.790 60.463.284
29/10/2024 15,24 14,99 -2,09% 14,96 15,39 15,08 14,99 15,00 3.756 60.790.449
28/10/2024 15,02 15,31 +2,89% 14,99 15,35 15,23 15,29 15,31 3.929 71.712.560
25/10/2024 15,14 14,88 -1,39% 14,87 15,20 14,95 14,88 14,90 5.808 65.153.954
24/10/2024 15,10 15,09 -0,20% 15,01 15,29 15,15 15,09 15,13 3.009 51.010.887
23/10/2024 15,15 15,12 -0,26% 14,94 15,18 15,07 15,07 15,12 3.750 54.273.142
22/10/2024 15,24 15,16 -1,37% 15,07 15,38 15,19 15,16 15,20 4.359 72.083.818
21/10/2024 15,37 15,37 0,00% 15,22 15,39 15,31 15,34 15,37 4.408 58.301.232
18/10/2024 15,20 15,37 +0,92% 15,12 15,43 15,27 15,30 15,37 3.765 62.631.917
17/10/2024 15,09 15,23 +0,20% 14,88 15,28 15,12 15,22 15,23 3.700 55.386.324
16/10/2024 15,14 15,20 +0,07% 14,97 15,25 15,13 15,15 15,20 3.712 56.774.442
15/10/2024 15,02 15,19 +0,60% 14,99 15,24 15,13 15,10 15,19 3.899 64.257.122
14/10/2024 14,80 15,10 +1,48% 14,77 15,10 14,94 15,05 15,10 5.001 63.094.914
11/10/2024 14,97 14,88 -1,13% 14,73 14,99 14,83 14,82 14,88 4.264 60.087.153
10/10/2024 14,92 15,05 +0,87% 14,82 15,05 14,91 14,95 15,05 3.320 47.844.450
9/10/2024 15,20 14,92 -1,91% 14,83 15,20 14,96 14,92 14,93 4.897 67.636.396
8/10/2024 15,18 15,21 -0,65% 15,06 15,35 15,21 15,21 15,26 3.669 57.111.184
7/10/2024 15,15 15,31 +0,66% 15,12 15,43 15,22 15,18 15,31 4.578 59.529.337
4/10/2024 15,00 15,21 +1,06% 14,84 15,32 15,08 15,15 15,21 5.775 65.847.681
3/10/2024 15,14 15,05 -0,99% 14,94 15,21 15,03 15,02 15,05 4.043 59.422.705
2/10/2024 14,99 15,20 +2,98% 14,99 15,30 15,19 15,20 15,22 4.666 82.912.350
1/10/2024 14,60 14,76 +0,14% 14,51 14,83 14,68 14,74 14,76 6.272 76.868.417
30/9/2024 14,99 14,74 -0,47% 14,66 15,00 14,79 14,74 14,76 5.073 72.801.583
26/9/2024 14,55 14,81 +2,00% 14,45 14,85 14,72 14,79 14,81 3.648 67.509.546
25/9/2024 14,35 14,52 +1,54% 14,35 14,53 14,44 14,50 14,52 3.569 55.606.431
24/9/2024 14,55 14,30 -0,69% 14,30 14,59 14,39 14,30 14,31 4.263 74.631.407
23/9/2024 14,73 14,40 -2,37% 14,33 14,73 14,45 14,40 14,42 5.934 88.741.808
20/9/2024 15,03 14,75 -1,80% 14,65 15,11 14,80 14,73 14,75 5.678 93.436.196
19/9/2024 15,29 15,02 -1,18% 15,00 15,34 15,10 15,02 15,05 4.384 76.531.695
18/9/2024 15,26 15,20 -0,65% 15,17 15,43 15,26 15,20 15,24 3.597 63.433.623
17/9/2024 15,37 15,30 -0,58% 15,22 15,40 15,29 15,29 15,30 3.455 60.728.939
16/9/2024 15,55 15,39 -1,03% 15,30 15,59 15,42 15,38 15,39 4.756 68.087.882
13/9/2024 15,55 15,55 +0,13% 15,40 15,77 15,56 15,54 15,55 4.395 63.949.398
12/9/2024 15,62 15,53 -0,32% 15,38 15,67 15,52 15,53 15,56 3.570 58.308.410
11/9/2024 15,80 15,58 -1,27% 15,58 15,83 15,70 15,58 15,61 3.695 63.349.221
10/9/2024 15,70 15,78 +0,19% 15,54 15,84 15,68 15,78 15,80 3.907 66.680.763
9/9/2024 15,70 15,75 +0,51% 15,67 15,88 15,78 15,75 15,78 5.173 72.067.647
6/9/2024 16,10 15,67 -2,00% 15,62 16,15 15,77 15,67 15,70 5.732 76.254.841
5/9/2024 15,85 15,99 +0,57% 15,78 16,15 15,97 15,98 15,99 4.608 84.852.978
4/9/2024 15,85 15,90 +0,82% 15,75 16,09 15,96 15,89 15,90 5.083 88.787.647
3/9/2024 15,65 15,77 +1,02% 15,62 15,89 15,77 15,77 15,80 5.815 90.441.269
2/9/2024 15,58 15,61 +0,13% 15,40 15,63 15,52 15,61 15,62 6.918 91.261.346
30/8/2024 15,69 15,59 -0,26% 15,46 15,75 15,58 15,59 15,60 5.091 71.212.029
29/8/2024 15,66 15,63 -0,45% 15,51 15,68 15,62 15,63 15,64 3.960 62.779.315
28/8/2024 15,37 15,70 +1,75% 15,11 15,77 15,50 15,70 15,72 4.941 86.488.458
27/8/2024 15,61 15,43 -1,09% 15,40 15,66 15,48 15,43 15,45 4.537 65.884.744
26/8/2024 15,66 15,60 -0,38% 15,56 15,69 15,61 15,60 15,63 4.597 77.196.968
23/8/2024 15,52 15,66 +1,03% 15,50 15,94 15,82 15,66 15,74 4.899 85.723.875
22/8/2024 15,55 15,50 -0,64% 15,46 15,62 15,53 15,49 15,50 4.008 77.710.418
21/8/2024 15,72 15,60 -0,32% 15,57 15,76 15,66 15,60 15,66 4.924 89.041.151
20/8/2024 15,69 15,65 +0,97% 15,42 15,79 15,61 15,65 15,68 6.050 117.114.088
19/8/2024 15,08 15,50 +3,82% 15,05 15,86 15,59 15,49 15,50 8.598 163.219.922
16/8/2024 15,19 14,93 -1,65% 14,86 15,29 15,03 14,92 14,93 5.586 106.051.233
15/8/2024 15,08 15,18 +1,20% 15,07 15,23 15,17 15,16 15,18 4.827 87.426.138
14/8/2024 14,88 15,00 +0,74% 14,82 15,12 15,01 14,99 15,00 5.496 94.666.058
13/8/2024 14,77 14,89 +1,64% 14,71 14,97 14,87 14,87 14,89 5.676 92.092.249
12/8/2024 14,63 14,65 +0,48% 14,57 14,74 14,68 14,65 14,69 5.902 95.494.262
9/8/2024 14,28 14,58 +2,17% 14,16 14,69 14,46 14,58 14,59 6.421 110.055.424
8/8/2024 14,07 14,27 +1,06% 14,06 14,39 14,23 14,27 14,28 5.034 72.966.446
7/8/2024 14,08 14,12 +0,28% 13,93 14,50 14,10 14,12 14,13 6.265 104.731.867
6/8/2024 13,71 14,08 +3,38% 13,70 14,18 13,99 14,07 14,08 7.209 136.032.020
5/8/2024 12,60 13,62 +7,50% 12,49 13,75 13,28 13,60 13,62 9.738 209.135.178
2/8/2024 12,57 12,67 +0,56% 12,52 12,74 12,61 12,66 12,67 4.633 70.974.986
1/8/2024 12,53 12,60 +1,12% 12,46 12,69 12,59 12,60 12,62 5.590 83.329.589
31/7/2024 12,41 12,46 +0,48% 12,39 12,68 12,42 12,44 12,46 5.456 80.344.040
30/7/2024 12,49 12,40 -0,80% 12,38 12,49 12,42 12,40 12,42 5.021 68.099.240
29/7/2024 12,50 12,50 +0,48% 12,35 12,54 12,44 12,49 12,50 5.831 77.296.463
26/7/2024 12,38 12,44 +0,65% 12,31 12,48 12,39 12,44 12,45 5.215 64.595.774
25/7/2024 12,55 12,36 -1,59% 12,35 12,57 12,44 12,36 12,38 6.316 87.714.377
24/7/2024 12,59 12,56 +0,16% 12,51 12,64 12,56 12,56 12,57 4.830 60.517.097
23/7/2024 12,63 12,54 -0,32% 12,54 12,66 12,59 12,54 12,57 4.679 69.764.486
22/7/2024 12,60 12,58 0,00% 12,51 12,67 12,60 12,66 12,63 6.046 80.767.971
19/7/2024 12,62 12,58 0,00% 12,51 12,70 12,56 12,59 12,57 5.338 69.064.148
18/7/2024 12,80 12,58 -1,95% 12,57 12,81 12,65 12,58 12,59 6.130 92.418.534
17/7/2024 12,65 12,83 +1,66% 12,62 12,83 12,70 12,80 12,83 4.913 72.591.405
16/7/2024 12,63 12,62 +0,16% 12,55 12,70 12,62 12,62 12,66 5.345 84.090.982
15/7/2024 12,70 12,60 -0,55% 12,58 12,77 12,62 12,59 12,41 7.035 99.526.114
12/7/2024 12,68 12,67 -0,24% 12,58 12,70 12,63 12,65 12,68 5.714 81.966.237
11/7/2024 12,71 12,70 0,00% 12,61 12,79 12,67 12,67 12,70 5.116 81.613.513
10/7/2024 12,54 12,70 +1,76% 12,49 12,73 12,64 12,70 12,71 5.143 72.823.737
9/7/2024 12,47 12,48 +0,24% 12,36 12,57 12,47 12,47 12,48 4.373 59.031.325
8/7/2024 12,46 12,45 -0,32% 12,39 12,90 12,49 12,45 12,46 7.109 97.245.103
5/7/2024 12,35 12,49 +1,71% 12,25 12,49 12,34 12,48 12,49 5.761 88.349.926
4/7/2024 12,34 12,28 -0,24% 12,26 12,39 12,29 12,28 12,30 5.206 83.911.689
3/7/2024 12,29 12,31 +0,24% 12,24 12,38 12,31 12,30 12,31 5.603 86.368.323
2/7/2024 12,27 12,28 +0,33% 12,20 12,34 12,25 12,27 12,28 7.020 105.701.000
1/7/2024 12,45 12,24 -1,45% 12,24 12,50 12,35 12,24 12,25 580 166.680.822
28/6/2024 12,46 12,42 -0,32% 12,32 12,48 12,40 12,40 12,42 8.774 147.877.105
27/6/2024 12,38 12,46 +1,05% 12,28 12,46 12,35 12,44 12,46 5.669 93.637.380
26/6/2024 12,33 12,33 -0,08% 12,14 12,36 12,23 12,33 12,34 6.860 112.428.595
25/6/2024 12,47 12,34 -0,72% 12,31 12,55 12,37 12,33 12,34 6.189 86.750.332
24/6/2024 12,41 12,43 +0,40% 12,39 12,56 12,48 12,43 12,46 5.470 82.316.393
21/6/2024 12,46 12,38 -0,56% 12,34 12,50 12,41 12,38 12,40 5.443 85.215.158
20/6/2024 12,50 12,45 0,00% 12,34 12,58 12,43 12,42 12,45 5.494 78.708.861
19/6/2024 12,43 12,45 +0,57% 12,19 12,47 12,32 12,44 12,45 6.094 92.141.211
18/6/2024 12,68 12,38 -4,77% 12,35 12,74 12,51 12,37 12,38 7.686 122.516.554
17/6/2024 12,83 13,00 +1,25% 12,81 13,00 12,92 12,99 13,00 5.580 82.757.066
14/6/2024 12,73 12,84 +1,18% 12,63 12,87 12,74 12,83 12,84 5.312 84.529.189
13/6/2024 12,72 12,69 0,00% 12,69 12,85 12,76 12,69 12,74 4.027 61.419.419
12/6/2024 12,97 12,69 -2,16% 12,66 13,01 12,74 12,69 12,77 6.181 99.481.142
11/6/2024 12,90 12,97 +0,70% 12,88 13,01 12,94 12,95 12,97 3.746 59.065.676
10/6/2024 13,00 12,88 -0,77% 12,82 13,06 12,89 12,87 12,72 6.339 89.211.117
7/6/2024 13,05 12,98 -0,76% 12,93 13,10 13,00 12,97 12,97 5.903 90.120.355
6/6/2024 12,80 13,08 +1,63% 12,76 13,08 12,99 13,05 13,01 3.976 59.785.290
5/6/2024 12,88 12,87 +0,16% 12,75 12,96 12,83 12,80 12,87 4.524 73.596.833
4/6/2024 12,74 12,85 +0,71% 12,62 12,93 12,72 12,84 12,88 5.585 89.305.599
3/6/2024 12,73 12,76 +0,39% 12,66 12,85 12,75 12,76 12,81 6.251 95.273.623
31/5/2024 12,79 12,71 -0,70% 12,69 12,88 12,77 12,71 12,72 6.079 94.006.079
29/5/2024 12,93 12,80 -0,93% 12,66 12,94 12,77 12,80 12,81 6.922 110.230.570
28/5/2024 12,94 12,92 -0,31% 12,86 13,09 12,92 12,92 12,93 5.638 85.139.064
27/5/2024 12,97 12,96 -0,15% 12,91 13,02 12,96 12,95 12,96 5.265 75.330.672
24/5/2024 12,92 12,98 +0,78% 12,88 13,05 12,96 12,98 12,99 4.726 83.052.317
23/5/2024 13,15 12,88 -2,05% 12,83 13,19 12,92 12,88 12,90 1.183 178.584.946
22/5/2024 13,40 13,15 -1,94% 13,11 13,42 13,24 13,14 13,15 7.868 128.606.847
21/5/2024 13,36 13,41 +0,83% 13,31 13,44 13,37 13,39 13,41 4.720 76.151.473
20/5/2024 13,45 13,30 -0,97% 13,30 13,49 13,36 13,30 13,34 7.065 107.374.694
17/5/2024 13,38 13,43 +0,45% 13,29 13,51 13,41 13,43 13,45 4.815 74.967.217
16/5/2024 13,32 13,37 +0,45% 13,24 13,40 13,31 13,36 13,37 5.577 90.650.688
15/5/2024 13,44 13,31 -0,75% 13,24 13,49 13,30 13,30 13,31 7.222 109.985.526
14/5/2024 13,43 13,41 -0,30% 13,28 13,50 13,37 13,40 13,41 5.180 84.226.808
13/5/2024 13,41 13,45 +0,52% 13,33 13,47 13,39 13,42 13,45 5.284 82.758.820
10/5/2024 13,48 13,38 -0,45% 13,36 13,57 13,42 13,38 13,39 5.381 83.485.957
9/5/2024 13,79 13,44 -2,40% 13,37 13,80 13,45 13,43 13,44 8.700 150.098.386
8/5/2024 13,77 13,77 -0,22% 13,59 13,84 13,75 13,77 13,80 4.735 77.886.226
7/5/2024 13,79 13,80 +0,66% 13,71 13,85 13,77 13,76 13,80 4.532 69.642.398
6/5/2024 13,78 13,71 -0,36% 13,70 14,20 13,79 13,71 13,74 5.440 92.866.875
3/5/2024 13,90 13,76 -0,29% 13,68 14,05 13,80 13,75 13,76 7.479 135.271.344
2/5/2024 14,30 13,80 -1,08% 13,69 14,33 13,86 13,80 13,83 8.359 146.484.575
30/4/2024 14,07 13,95 -0,64% 13,90 14,27 14,07 13,95 14,03 4.651 71.979.601
29/4/2024 13,89 14,04 +1,30% 13,86 14,05 13,97 14,01 14,04 3.736 55.314.131
26/4/2024 13,66 13,86 +1,69% 13,66 14,00 13,87 13,86 13,88 4.614 51.737.328
25/4/2024 13,67 13,63 -0,22% 13,61 13,77 13,68 13,63 13,67 3.061 49.879.177
24/4/2024 13,67 13,66 -0,07% 13,53 13,76 13,62 13,66 13,67 3.716 63.972.551
23/4/2024 13,55 13,67 +0,51% 13,48 13,75 13,60 13,65 13,68 7.016 69.899.063
22/4/2024 13,70 13,60 -0,51% 13,55 13,74 13,63 13,60 13,62 6.395 88.211.461
19/4/2024 13,78 13,67 -0,73% 13,61 13,83 13,70 13,67 13,68 5.159 83.911.816
18/4/2024 13,84 13,77 -0,51% 13,67 13,94 13,80 13,77 13,80 4.153 66.887.823
17/4/2024 13,99 13,84 -0,43% 13,68 14,07 13,81 13,84 13,88 5.818 93.212.332
16/4/2024 14,00 13,90 -0,57% 13,85 14,03 13,92 13,90 13,93 5.812 92.202.846
15/4/2024 14,21 13,98 -1,69% 13,95 14,29 14,05 13,98 14,02 6.814 98.135.800
12/4/2024 14,40 14,22 -1,25% 14,13 14,40 14,22 14,22 14,23 4.974 80.890.283
11/4/2024 14,40 14,40 -0,48% 14,24 14,44 14,34 14,40 14,43 4.341 78.084.144
10/4/2024 14,74 14,47 -1,23% 14,37 14,74 14,48 14,46 14,47 6.116 86.215.723
9/4/2024 14,65 14,65 0,00% 14,62 14,81 14,69 14,65 14,68 4.269 61.395.107
8/4/2024 14,51 14,65 +1,17% 14,51 14,78 14,67 14,64 14,65 4.428 75.376.083
5/4/2024 14,60 14,48 -0,34% 14,41 14,64 14,51 14,48 14,50 3.935 64.160.419
4/4/2024 14,50 14,53 +0,35% 14,49 14,88 14,70 14,53 14,54 4.958 96.497.822
3/4/2024 14,20 14,48 +1,83% 14,09 14,58 14,39 14,48 14,50 4.612 92.654.989
2/4/2024 14,13 14,22 +0,49% 14,06 14,31 14,15 14,22 14,23 4.065 68.668.658
1/4/2024 14,32 14,15 -0,91% 14,04 14,38 14,15 14,15 14,16 7.001 108.043.031
28/3/2024 14,39 14,28 -0,83% 14,23 14,48 14,34 14,28 14,29 4.659 71.887.831
27/3/2024 14,14 14,40 +1,98% 14,03 14,46 14,25 14,40 14,42 4.881 81.409.613
26/3/2024 13,94 14,12 +1,36% 13,90 14,20 14,07 14,11 14,14 4.026 66.182.793
25/3/2024 13,96 13,93 -0,29% 13,85 14,08 13,95 13,93 13,95 5.570 83.630.314
22/3/2024 14,14 13,97 -1,06% 13,87 14,19 14,01 13,97 13,98 5.785 97.043.220
21/3/2024 14,32 14,12 -1,19% 14,11 14,34 14,17 14,12 14,16 4.955 72.508.370
20/3/2024 14,12 14,29 +1,42% 14,10 14,31 14,19 14,29 14,30 4.172 69.772.287
19/3/2024 14,25 14,09 -0,77% 14,08 14,29 14,13 14,09 14,14 4.481 72.792.183
18/3/2024 14,13 14,20 +0,71% 14,12 14,28 14,18 14,20 14,22 4.170 72.342.781
15/3/2024 14,34 14,10 -1,40% 14,10 14,40 14,19 14,10 14,15 4.751 85.493.030
14/3/2024 14,27 14,30 +0,35% 14,18 14,40 14,32 14,30 14,32 4.215 72.639.448
13/3/2024 14,12 14,25 +0,92% 14,09 14,39 14,26 14,24 14,25 4.921 87.509.513
12/3/2024 13,95 14,12 +1,15% 13,92 14,15 14,05 14,12 14,13 4.791 86.642.465
11/3/2024 13,84 13,96 +0,94% 13,79 13,98 13,90 13,94 13,96 5.775 91.471.983
8/3/2024 13,76 13,83 +0,29% 13,40 13,95 13,62 0,00 0,00 760 385.805.611
7/3/2024 13,83 13,79 -0,36% 13,70 13,87 13,76 13,74 13,79 4.735 76.968.617
6/3/2024 13,77 13,84 +0,73% 13,55 14,01 13,86 13,84 13,85 4.862 89.870.474
5/3/2024 13,67 13,74 +0,73% 13,59 13,80 13,69 13,73 13,74 5.262 94.322.283
4/3/2024 13,82 13,64 -1,09% 13,63 13,85 13,70 13,64 13,68 7.325 121.251.423
1/3/2024 13,79 13,79 +0,29% 13,69 13,86 13,80 13,79 13,82 5.830 92.694.311
29/2/2024 14,00 13,75 -1,57% 13,59 14,05 13,86 13,75 13,79 3.694 474.450.304
28/2/2024 14,04 13,97 -0,50% 13,89 14,10 13,98 13,95 13,97 4.428 84.022.982
27/2/2024 13,84 14,04 +1,59% 13,83 14,14 13,99 14,03 14,04 4.946 92.426.299
26/2/2024 13,88 13,82 -0,14% 13,66 13,88 13,76 13,81 13,82 6.562 114.630.108
23/2/2024 14,09 13,84 -1,21% 13,77 14,10 13,91 0,00 0,00 6.437 119.114.637
22/2/2024 13,95 14,01 +0,79% 13,91 14,11 14,02 14,00 14,01 5.544 95.562.333
21/2/2024 14,01 13,90 -0,57% 13,79 14,03 13,87 13,90 13,91 7.372 120.188.022
20/2/2024 13,72 13,98 +2,12% 13,65 14,02 13,90 13,97 13,98 8.237 148.348.364
19/2/2024 13,59 13,69 +1,41% 13,41 13,70 13,57 13,66 13,69 7.967 132.151.247
16/2/2024 13,51 13,50 +0,30% 13,36 13,61 13,45 13,49 13,50 8.487 154.825.117
15/2/2024 13,50 13,46 +0,90% 13,38 13,62 13,46 13,46 13,49 8.282 150.331.086
14/2/2024 13,46 13,34 -0,82% 13,23 13,55 13,37 13,34 13,35 9.231 148.832.849
9/2/2024 13,65 13,45 -0,74% 13,19 13,76 13,44 0,00 0,00 3.631 253.988.013
8/2/2024 13,95 13,55 -2,94% 13,37 14,07 13,72 13,54 13,55 91 396.653.601
7/2/2024 15,38 13,96 -16,26% 13,88 15,58 14,30 13,96 14,00 6.694 806.408.385
6/2/2024 15,75 16,67 +6,65% 15,75 16,67 16,35 16,57 16,67 7.595 152.154.739
5/2/2024 15,32 15,63 +2,16% 15,30 15,67 15,47 15,63 15,67 4.267 74.652.593
2/2/2024 15,32 15,30 -0,07% 15,08 15,43 15,18 15,30 15,35 5.032 76.437.957
1/2/2024 15,36 15,31 -0,26% 15,13 15,43 15,30 15,30 15,32 7.034 82.319.306
31/1/2024 15,29 15,35 +0,13% 15,22 15,59 15,44 15,35 15,42 3.581 63.280.336
30/1/2024 15,41 15,33 -0,13% 15,29 15,52 15,39 15,31 15,33 3.689 63.087.319
29/1/2024 15,65 15,35 -1,48% 15,34 15,69 15,42 15,35 15,41 4.343 75.038.142
26/1/2024 15,40 15,58 +1,50% 15,35 15,62 15,51 15,53 15,58 3.064 53.158.791
25/1/2024 15,45 15,35 0,00% 15,30 15,47 15,38 15,35 15,38 2.839 52.076.273
24/1/2024 15,47 15,35 -0,07% 15,25 15,53 15,35 15,31 15,35 4.096 68.386.526
23/1/2024 15,49 15,36 -0,84% 15,33 15,55 15,39 15,36 15,40 4.420 74.628.380
22/1/2024 15,63 15,49 -1,27% 15,32 15,76 15,54 15,48 15,49 4.928 80.079.506
19/1/2024 15,75 15,69 +0,32% 15,45 15,77 15,63 15,60 15,69 3.963 66.224.074
18/1/2024 15,84 15,64 -0,45% 15,47 15,88 15,61 15,64 15,72 5.011 86.274.919
17/1/2024 15,74 15,71 +0,32% 15,68 15,89 15,78 15,71 15,77 4.102 64.270.740
16/1/2024 15,87 15,66 -2,06% 15,63 15,89 15,73 15,66 15,74 5.584 85.302.779
15/1/2024 15,79 15,99 +1,40% 15,65 15,99 15,79 15,91 15,99 8.310 82.745.417
12/1/2024 16,00 15,77 -1,87% 15,74 16,02 15,86 15,76 15,77 4.715 85.299.451
11/1/2024 16,05 16,07 0,00% 15,86 16,13 15,99 16,01 16,07 4.470 83.809.255
10/1/2024 16,31 16,07 -0,99% 16,02 16,34 16,14 16,05 16,07 5.095 88.589.772
9/1/2024 16,68 16,23 -3,10% 16,23 16,69 16,34 16,23 16,29 6.667 129.411.910
8/1/2024 16,88 16,75 -0,95% 16,74 16,97 16,84 16,75 16,83 5.143 78.087.620
5/1/2024 16,55 16,91 +2,18% 16,45 16,96 16,78 16,86 16,91 3.978 70.138.591
4/1/2024 16,75 16,55 -1,37% 16,55 16,85 16,70 16,55 16,57 4.067 77.292.406
3/1/2024 16,71 16,78 +0,42% 16,65 16,94 16,82 16,78 16,81 4.193 70.097.589
2/1/2024 17,08 16,71 -2,39% 16,67 17,08 16,83 16,71 16,79 7.400 133.886.522
28/12/2023 16,98 17,12 +0,47% 16,95 17,12 17,04 17,10 17,12 7.852 72.205.374
27/12/2023 16,87 17,04 +1,07% 16,75 17,06 16,95 17,01 17,04 3.211 70.478.175
26/12/2023 16,83 16,86 +0,12% 16,80 16,93 16,87 16,86 16,92 4.236 73.867.096
22/12/2023 16,74 16,84 -2,55% 16,55 16,92 16,76 16,80 16,84 4.156 75.653.916
21/12/2023 17,40 17,28 -0,75% 17,15 17,45 17,25 17,26 17,28 5.004 82.780.310
20/12/2023 17,49 17,41 -0,51% 17,27 17,53 17,41 17,31 17,41 3.899 81.476.315
19/12/2023 17,55 17,50 -0,51% 17,41 17,74 17,57 17,50 17,53 4.812 96.662.776
18/12/2023 17,43 17,59 +1,03% 17,29 17,65 17,44 17,55 17,59 5.524 102.583.211
15/12/2023 17,25 17,41 +0,69% 17,19 17,50 17,36 17,41 17,42 4.024 95.918.010
14/12/2023 16,99 17,29 +1,77% 16,98 17,39 17,23 17,24 17,29 5.663 124.414.714
13/12/2023 16,25 16,99 +4,88% 16,23 16,99 16,54 16,92 16,99 3.594 83.095.802
12/12/2023 16,45 16,20 -0,31% 16,17 16,57 16,32 16,20 16,26 3.874 77.086.417
11/12/2023 16,38 16,25 -1,34% 16,25 16,50 16,34 16,25 16,26 3.287 69.910.006
8/12/2023 16,20 16,47 +1,10% 16,05 16,55 16,32 16,47 16,52 2.775 68.463.343
7/12/2023 16,19 16,29 +0,87% 16,10 16,30 16,20 16,21 16,29 2.676 56.565.708
6/12/2023 16,33 16,15 -2,00% 16,15 16,47 16,33 16,15 16,24 3.525 85.616.712
5/12/2023 16,18 16,48 +2,36% 16,18 16,48 16,31 16,29 16,48 3.450 79.507.805
4/12/2023 16,25 16,10 -1,23% 16,10 16,39 16,24 16,10 16,15 3.962 80.750.334
1/12/2023 16,28 16,30 0,00% 16,10 16,34 16,22 16,26 16,30 4.734 80.738.476
30/11/2023 16,13 16,30 +0,93% 16,12 16,33 16,24 16,29 16,30 4.372 60.435.426
29/11/2023 16,29 16,15 -0,06% 16,12 16,49 16,22 16,15 16,22 2.809 60.467.517
28/11/2023 16,04 16,16 +0,56% 15,94 16,28 16,13 16,16 16,21 2.908 62.040.986
27/11/2023 16,16 16,07 -0,99% 15,97 16,22 16,07 16,02 16,07 3.262 58.885.751
24/11/2023 16,07 16,23 +0,50% 16,00 16,24 16,15 16,17 16,23 2.604 59.400.610
23/11/2023 15,73 16,15 +2,54% 15,73 16,64 16,24 16,14 16,15 4.907 136.896.406
22/11/2023 15,41 15,75 +1,61% 15,41 15,88 15,71 15,69 15,75 4.261 92.828.351
21/11/2023 15,50 15,50 +0,19% 15,32 15,52 15,42 15,40 15,50 3.515 75.849.587
20/11/2023 15,44 15,47 +0,91% 15,29 15,50 15,38 15,45 15,47 3.118 58.104.466
17/11/2023 15,57 15,33 -1,67% 15,33 15,59 15,45 15,33 15,43 3.781 82.104.400
16/11/2023 15,03 15,59 +4,14% 15,00 15,59 15,33 15,54 15,59 7.274 114.516.959
14/11/2023 14,88 14,97 +2,18% 14,72 15,09 14,93 14,97 14,99 3.922 90.453.107
13/11/2023 15,04 14,65 -2,59% 14,63 15,05 14,76 14,65 14,72 5.272 88.973.482
10/11/2023 15,00 15,04 -1,31% 14,71 15,22 14,93 15,04 15,05 5.074 100.433.437
9/11/2023 15,23 15,24 +0,46% 15,00 15,48 15,30 15,23 15,24 3.608 90.033.884
8/11/2023 15,15 15,17 +0,46% 15,02 15,31 15,16 15,17 15,22 3.475 58.079.625
7/11/2023 14,76 15,10 +2,03% 14,70 15,27 15,09 15,10 15,11 4.568 104.042.523
6/11/2023 14,79 14,80 +0,14% 14,61 14,88 14,70 14,77 14,80 4.519 87.720.997
3/11/2023 14,47 14,78 +4,82% 14,36 14,89 14,71 14,78 14,79 4.047 82.873.026
1/11/2023 14,00 14,10 +0,28% 13,96 14,19 14,07 14,10 14,12 4.671 66.744.674
31/10/2023 14,19 14,06 -0,50% 13,95 14,22 14,03 14,02 14,06 8.874 79.323.447
30/10/2023 14,49 14,13 -2,48% 14,10 14,50 14,23 14,13 14,15 3.832 70.159.303
27/10/2023 14,50 14,49 +0,35% 14,23 14,60 14,42 14,39 14,49 2.700 55.276.254
26/10/2023 14,14 14,44 +2,19% 14,11 14,51 14,31 14,44 14,49 2.807 42.308.828
25/10/2023 14,18 14,13 -0,14% 14,10 14,65 14,23 14,13 14,19 3.480 54.365.761
24/10/2023 14,21 14,15 +0,07% 14,02 14,39 14,17 14,14 14,15 4.170 56.652.325
23/10/2023 14,14 14,14 -0,70% 14,12 14,29 14,20 14,14 14,19 3.955 68.074.121
20/10/2023 14,30 14,24 -1,11% 14,20 14,51 14,29 14,24 14,26 3.884 57.799.153
19/10/2023 14,36 14,40 +0,28% 14,30 14,64 14,47 14,40 14,44 3.405 56.666.635
18/10/2023 14,47 14,36 -0,97% 14,33 14,59 14,41 14,35 14,36 3.096 55.553.580
17/10/2023 14,62 14,50 -1,16% 14,40 14,68 14,55 14,50 14,53 3.519 60.303.817
16/10/2023 14,55 14,67 +0,82% 14,47 14,72 14,61 14,67 14,68 4.052 60.503.867
13/10/2023 14,71 14,55 -1,15% 14,48 14,74 14,59 14,55 14,56 3.371 57.246.065
11/10/2023 14,51 14,72 +1,31% 14,38 14,72 14,54 14,71 14,72 3.080 61.521.909
10/10/2023 14,33 14,53 +1,11% 14,33 14,60 14,50 14,49 14,53 3.154 52.190.356
9/10/2023 14,31 14,37 -0,55% 14,20 14,41 14,30 14,36 14,37 4.518 63.340.648
6/10/2023 14,40 14,45 +0,98% 14,07 14,53 14,33 14,45 14,49 4.153 60.165.787
5/10/2023 14,48 14,31 -0,42% 14,30 14,73 14,48 14,31 14,35 3.777 75.170.731
4/10/2023 13,99 14,37 +3,60% 13,90 14,43 14,22 14,37 14,39 4.072 73.695.489
3/10/2023 14,08 13,87 -1,63% 13,87 14,09 13,95 13,87 13,88 6.053 94.023.325
2/10/2023 14,34 14,10 -1,81% 14,05 14,40 14,17 14,09 14,10 6.087 81.487.708
29/9/2023 14,33 14,36 +0,91% 14,14 14,37 14,26 14,31 14,36 3.805 69.786.095
28/9/2023 13,92 14,23 +2,15% 13,89 14,31 14,12 14,23 14,26 3.045 55.330.278
27/9/2023 13,99 13,93 -0,29% 13,84 14,26 13,97 13,93 13,94 4.708 85.854.350
26/9/2023 14,09 13,97 -0,99% 13,91 14,10 13,97 13,97 13,99 6.247 111.375.928
25/9/2023 14,20 14,11 -0,49% 14,06 14,26 14,14 14,11 14,12 4.725 75.959.011
22/9/2023 14,30 14,18 -0,49% 14,14 14,45 14,22 14,18 14,19 5.119 92.832.823
21/9/2023 14,65 14,25 -3,85% 14,20 14,79 14,39 14,25 14,26 8.128 147.999.139
20/9/2023 14,80 14,82 +0,54% 14,69 14,94 14,83 14,82 14,90 3.710 65.681.955
19/9/2023 14,93 14,74 -1,07% 14,69 14,96 14,78 14,73 14,74 4.370 75.905.536
18/9/2023 14,93 14,90 0,00% 14,75 14,99 14,91 14,90 14,93 4.323 72.139.132
15/9/2023 14,94 14,90 -0,13% 14,79 15,06 14,92 14,90 14,94 3.293 65.434.953
14/9/2023 14,99 14,92 +0,27% 14,89 15,06 14,97 14,92 14,94 2.969 58.039.514
13/9/2023 14,83 14,88 +0,34% 14,75 15,01 14,92 14,88 14,90 3.476 67.615.890
12/9/2023 14,67 14,83 +1,23% 14,62 14,87 14,77 14,80 14,83 3.480 61.841.189
11/9/2023 14,50 14,65 +0,90% 14,43 14,74 14,56 14,65 14,67 4.537 73.869.053
8/9/2023 14,37 14,52 +1,04% 14,21 14,63 14,44 14,50 14,52 5.445 77.057.308
6/9/2023 14,62 14,37 -1,37% 14,37 14,69 14,46 14,37 14,38 6.188 107.132.765
5/9/2023 14,89 14,57 -2,15% 14,57 14,93 14,70 14,57 14,59 6.088 108.969.687
4/9/2023 14,96 14,89 -0,73% 14,81 15,04 14,92 14,87 14,89 5.260 92.684.030
1/9/2023 14,95 15,00 +0,47% 14,95 15,16 15,03 15,00 15,01 4.414 78.375.220
31/8/2023 15,13 14,93 -1,39% 14,91 15,15 14,99 14,93 14,97 4.534 77.782.836
30/8/2023 15,50 15,14 -2,32% 15,13 15,58 15,30 15,13 15,14 3.949 71.022.205
29/8/2023 15,36 15,50 +0,98% 15,31 15,71 15,52 15,48 15,50 3.775 71.934.068
28/8/2023 14,83 15,35 +3,37% 14,80 15,43 15,05 15,35 15,38 4.844 81.417.701
25/8/2023 15,03 14,85 -1,13% 14,75 15,13 14,86 14,85 14,87 5.463 89.215.529
24/8/2023 15,39 15,02 -2,47% 14,98 15,39 15,10 15,01 15,02 3.640 63.038.309
23/8/2023 15,22 15,40 +1,12% 15,08 15,42 15,28 15,40 15,41 3.039 54.157.701
22/8/2023 15,16 15,23 +0,66% 15,05 15,23 15,14 15,18 15,23 2.963 53.241.783
21/8/2023 15,20 15,13 -0,13% 14,99 15,27 15,08 15,11 15,14 4.554 67.532.996
18/8/2023 15,07 15,15 +0,46% 15,00 15,24 15,14 15,15 15,23 3.563 59.122.529
17/8/2023 15,50 15,08 -1,57% 14,95 15,50 15,08 15,08 15,09 4.945 86.192.680
16/8/2023 15,33 15,32 -0,20% 15,20 15,53 15,36 15,32 15,33 3.921 67.424.495
15/8/2023 15,35 15,35 +0,13% 15,16 15,40 15,27 15,35 15,36 3.916 67.318.586
14/8/2023 15,28 15,33 -0,39% 15,18 15,37 15,29 15,28 15,33 4.810 74.976.244
11/8/2023 15,47 15,39 -0,71% 15,28 15,56 15,42 15,35 15,39 3.673 75.759.753
10/8/2023 15,46 15,50 +0,98% 15,37 15,62 15,51 15,50 15,52 3.567 63.887.788
9/8/2023 15,42 15,35 -0,45% 15,11 15,48 15,25 15,35 15,36 4.822 85.555.439
8/8/2023 15,30 15,42 +0,39% 15,13 15,55 15,38 15,42 15,44 5.036 91.793.636
7/8/2023 15,50 15,36 -0,39% 15,27 15,74 15,43 15,36 15,37 7.677 135.870.258
4/8/2023 15,86 15,42 -6,83% 15,40 16,08 15,75 15,42 15,52 6.533 428.646.092
3/8/2023 16,85 16,55 -1,19% 16,49 17,00 16,69 16,52 16,55 4.266 92.146.089
2/8/2023 16,57 16,75 0,00% 16,46 16,85 16,62 16,75 16,77 4.212 93.898.443
1/8/2023 16,60 16,75 +0,60% 16,42 16,75 16,53 16,70 16,75 4.752 94.715.291
31/7/2023 16,60 16,65 +1,52% 16,51 16,73 16,59 16,64 16,65 4.322 96.860.560
28/7/2023 16,32 16,40 +0,12% 16,32 16,62 16,45 16,40 16,44 3.245 61.600.776
27/7/2023 16,63 16,38 -1,68% 16,29 16,77 16,45 16,35 16,38 4.742 88.319.012
26/7/2023 16,52 16,66 +0,97% 16,40 16,71 16,54 16,66 16,71 3.390 75.603.145
25/7/2023 16,63 16,50 -0,30% 16,34 16,76 16,49 16,50 16,51 5.497 134.865.142
24/7/2023 17,02 16,55 -2,76% 16,48 17,16 16,85 16,55 16,56 5.417 124.693.849
21/7/2023 16,58 17,02 +2,78% 16,53 17,06 16,92 17,01 17,02 4.526 110.617.968
20/7/2023 16,65 16,56 +0,42% 16,41 16,68 16,50 16,56 16,59 3.683 73.590.099
19/7/2023 16,57 16,49 -0,12% 16,39 16,66 16,50 16,49 16,55 3.410 66.917.887
18/7/2023 16,65 16,51 -0,48% 16,48 16,76 16,65 16,51 16,55 3.660 69.036.989
17/7/2023 16,39 16,59 +1,72% 16,23 16,66 16,50 16,59 16,61 3.987 69.992.495
14/7/2023 16,63 16,31 -1,98% 16,29 16,68 16,46 16,31 16,38 4.368 78.230.892
13/7/2023 16,22 16,64 +2,46% 16,15 16,70 16,55 16,62 16,64 3.504 75.588.680
12/7/2023 16,40 16,24 -0,73% 16,14 16,44 16,26 16,18 16,24 3.555 65.424.594
11/7/2023 16,30 16,36 +0,25% 15,91 16,38 16,16 16,36 16,37 4.342 82.403.126
10/7/2023 16,28 16,32 -0,43% 16,19 16,40 16,26 16,28 16,32 4.636 77.111.176
7/7/2023 16,25 16,39 +1,49% 16,20 16,47 16,35 16,36 16,39 4.359 78.996.577
6/7/2023 16,54 16,15 -2,53% 16,11 16,54 16,25 16,15 16,20 6.654 116.317.662
5/7/2023 16,52 16,57 +0,12% 16,45 16,70 16,58 16,56 16,57 3.321 69.768.762
4/7/2023 16,64 16,55 -0,12% 16,50 16,68 16,58 16,54 16,55 3.611 72.789.093
3/7/2023 16,58 16,57 +0,24% 16,48 16,71 16,61 16,57 16,64 5.726 94.409.123
30/6/2023 16,25 16,53 +2,54% 16,25 16,63 16,52 16,52 16,53 4.382 90.989.869
29/6/2023 16,10 16,12 +0,31% 15,98 16,24 16,09 16,12 16,14 3.614 75.058.877
28/6/2023 16,38 16,07 -1,41% 16,00 16,45 16,13 16,07 16,10 3.902 86.565.109
27/6/2023 16,48 16,30 -0,85% 16,01 16,48 16,20 16,30 16,37 4.381 90.948.004
26/6/2023 16,59 16,44 -0,66% 16,31 16,75 16,53 16,44 16,47 4.811 105.335.792
23/6/2023 16,82 16,55 -1,19% 16,46 16,85 16,60 16,53 16,55 5.021 102.296.080
22/6/2023 17,10 16,75 -2,95% 16,68 17,16 16,86 16,75 16,76 4.815 106.828.108
21/6/2023 17,30 17,26 -0,06% 17,14 17,50 17,31 17,25 17,26 5.533 96.592.519
20/6/2023 17,25 17,27 0,00% 17,07 17,27 17,18 17,24 17,27 4.563 86.853.735
19/6/2023 17,01 17,27 +2,25% 16,95 17,28 17,15 17,27 17,28 5.632 115.468.045
16/6/2023 16,90 16,89 -0,24% 16,80 17,02 16,92 16,89 16,95 4.685 85.377.729
15/6/2023 16,85 16,93 +1,01% 16,77 17,02 16,88 16,92 16,93 5.286 83.762.437
14/6/2023 16,81 16,76 +0,36% 16,60 16,96 16,79 16,76 16,78 3.929 89.185.249
13/6/2023 16,72 16,70 -0,24% 16,64 16,92 16,77 16,70 16,80 4.456 77.391.962
12/6/2023 16,88 16,74 -0,95% 16,63 16,98 16,80 16,74 16,75 4.846 94.747.931
9/6/2023 16,65 16,90 +2,11% 16,58 16,93 16,83 16,85 16,90 5.394 93.707.203
7/6/2023 16,63 16,55 -0,30% 16,45 16,76 16,61 16,52 16,55 4.212 84.238.570
6/6/2023 16,39 16,60 +1,72% 16,39 16,62 16,52 16,57 16,60 4.110 91.693.531
5/6/2023 16,04 16,32 +1,56% 15,98 16,42 16,18 16,30 16,32 3.860 94.267.221
2/6/2023 15,89 16,07 +2,03% 15,89 16,13 16,03 16,05 16,07 3.332 76.514.604
1/6/2023 15,60 15,75 +0,83% 15,51 15,97 15,74 15,73 15,75 3.941 80.369.705
31/5/2023 15,70 15,62 -0,38% 15,52 15,78 15,63 15,59 15,62 3.591 74.367.561
30/5/2023 16,14 15,68 -2,67% 15,64 16,28 15,80 15,68 15,72 4.620 107.505.081
29/5/2023 16,20 16,11 +0,06% 16,00 16,27 16,10 16,11 16,14 2.702 56.000.256
26/5/2023 16,25 16,10 -0,25% 15,97 16,49 16,18 16,07 16,10 3.342 84.298.544
25/5/2023 15,72 16,14 +3,79% 15,70 16,25 16,03 16,12 16,14 4.201 90.880.626
24/5/2023 16,00 15,55 -2,81% 15,45 16,04 15,62 15,55 15,59 5.199 101.355.279
23/5/2023 15,90 16,00 +0,25% 15,84 16,48 16,22 16,00 16,08 5.227 115.434.733
22/5/2023 16,07 15,96 -0,25% 15,90 16,29 16,05 15,96 16,00 4.116 83.206.936
19/5/2023 15,74 16,00 +1,59% 15,63 16,14 15,96 16,00 16,06 4.630 107.239.174
18/5/2023 15,65 15,75 +0,25% 15,51 15,75 15,62 15,73 15,75 3.216 55.363.432
17/5/2023 15,58 15,71 +1,03% 15,50 15,79 15,64 15,70 15,71 3.777 66.897.601
16/5/2023 15,57 15,55 -1,21% 15,50 15,87 15,69 15,54 15,56 4.059 84.518.443
15/5/2023 15,53 15,74 +1,55% 15,42 15,77 15,57 15,74 15,75 4.789 95.004.963
12/5/2023 15,38 15,50 +0,98% 15,21 15,53 15,42 15,49 15,50 2.963 62.219.401
11/5/2023 15,17 15,35 +0,72% 15,04 15,49 15,34 15,34 15,35 3.298 73.800.724
10/5/2023 15,17 15,24 +0,59% 15,02 15,28 15,17 15,24 15,25 3.525 76.152.556
9/5/2023 15,23 15,15 -1,43% 15,10 15,62 15,32 15,15 15,19 5.219 119.671.067
8/5/2023 14,77 15,37 +4,34% 14,77 15,41 15,19 15,36 15,37 6.683 165.590.033
5/5/2023 14,15 14,73 +5,06% 13,90 14,93 14,43 14,72 14,73 6.711 156.933.342
4/5/2023 13,80 14,02 +1,59% 13,77 14,21 14,00 14,02 14,06 4.109 86.650.816
3/5/2023 13,60 13,80 +1,17% 13,37 13,83 13,55 13,78 13,80 4.130 72.755.100
2/5/2023 13,85 13,64 -1,02% 13,43 13,90 13,61 13,64 13,65 6.120 106.044.950
28/4/2023 13,77 13,78 +0,07% 13,61 13,98 13,79 13,78 13,79 3.814 63.241.293
27/4/2023 13,50 13,77 +2,00% 13,50 13,82 13,72 13,73 13,77 3.276 59.462.574
26/4/2023 13,73 13,50 -1,46% 13,47 13,78 13,63 13,49 13,50 3.515 60.290.665
25/4/2023 13,40 13,70 +2,32% 13,26 13,70 13,53 13,70 13,71 4.074 74.017.531
24/4/2023 13,40 13,39 -0,96% 13,35 13,64 13,44 13,39 13,44 7.347 73.478.459
20/4/2023 13,40 13,52 +0,75% 13,17 13,52 13,31 13,51 13,52 8.399 111.398.172
19/4/2023 13,55 13,42 -1,32% 13,36 13,60 13,45 13,39 13,42 3.813 64.185.229
18/4/2023 13,76 13,60 -0,80% 13,48 13,85 13,61 13,60 13,61 4.248 73.781.878
17/4/2023 13,83 13,71 0,00% 13,56 13,87 13,67 13,70 13,71 5.060 82.400.610
14/4/2023 13,81 13,71 -0,36% 13,60 13,93 13,77 13,71 13,75 3.898 68.677.547
13/4/2023 13,80 13,76 -0,29% 13,63 13,94 13,81 13,76 13,79 3.315 71.791.930
12/4/2023 13,92 13,80 -0,14% 13,76 14,20 13,95 13,80 13,81 5.170 103.946.398
11/4/2023 13,26 13,82 +5,10% 13,25 13,85 13,65 13,82 13,84 5.604 117.844.485
10/4/2023 13,08 13,15 +0,77% 13,05 13,25 13,17 13,14 13,15 4.976 79.317.424
6/4/2023 13,23 13,05 -1,21% 12,95 13,30 13,07 13,05 13,07 5.969 98.068.223
5/4/2023 13,11 13,21 +0,99% 13,03 13,36 13,18 13,21 13,24 3.835 62.303.679
4/4/2023 12,97 13,08 +2,03% 12,87 13,18 13,04 13,08 13,10 3.900 69.864.281
3/4/2023 13,17 12,82 -2,95% 12,78 13,21 12,88 12,82 12,86 8.161 120.285.443
31/3/2023 13,39 13,21 -0,97% 13,05 13,47 13,28 13,21 13,25 5.671 105.435.108
30/3/2023 13,05 13,34 +3,41% 13,01 13,40 13,25 13,34 13,35 4.921 98.105.349
29/3/2023 12,94 12,90 +0,23% 12,71 13,18 12,92 12,90 12,93 5.190 91.106.152
28/3/2023 12,94 12,87 -0,54% 12,82 13,08 12,94 12,87 12,91 4.608 90.490.489
27/3/2023 12,82 12,94 +1,89% 12,76 13,02 12,87 12,93 12,94 4.264 72.756.520
24/3/2023 12,58 12,70 +0,79% 12,40 12,83 12,62 12,70 12,76 6.523 104.517.023
23/3/2023 13,03 12,60 -3,08% 12,45 13,20 12,69 12,60 12,64 1.262 195.961.931
22/3/2023 13,19 13,00 -0,76% 12,96 13,24 13,11 13,00 13,09 4.694 71.113.983
21/3/2023 13,15 13,10 +0,08% 13,09 13,37 13,22 13,10 13,13 4.000 66.829.525
20/3/2023 13,40 13,09 -1,95% 13,04 13,52 13,22 13,09 13,10 6.317 98.522.909
17/3/2023 13,79 13,35 -4,09% 13,34 13,86 13,46 13,35 13,39 5.526 89.898.422
16/3/2023 13,53 13,92 +2,50% 13,46 14,01 13,76 13,91 13,92 4.679 85.963.313
15/3/2023 13,20 13,58 +2,11% 12,95 13,58 13,19 13,57 13,58 6.509 115.329.739
14/3/2023 13,40 13,30 -0,75% 13,20 13,53 13,38 13,30 13,40 5.191 89.010.411
13/3/2023 13,55 13,40 -0,74% 13,25 13,57 13,45 13,40 13,41 5.803 98.314.540
10/3/2023 14,08 13,50 -3,30% 13,48 14,08 13,68 13,50 13,65 6.903 115.551.917
9/3/2023 14,02 13,96 -0,21% 13,87 14,15 13,99 13,96 14,03 5.444 101.988.804
8/3/2023 13,65 13,99 +2,57% 13,65 14,12 13,95 13,98 13,99 7.604 139.207.693
7/3/2023 13,34 13,64 +2,56% 13,20 13,64 13,36 13,63 13,64 5.512 92.659.654
6/3/2023 12,92 13,30 +2,78% 12,88 13,37 13,15 13,30 13,31 6.311 106.489.549
3/3/2023 12,85 12,94 +1,09% 12,73 12,96 12,85 12,83 12,94 6.120 107.025.021
2/3/2023 12,98 12,80 -1,01% 12,80 13,10 12,93 12,80 12,94 6.231 110.235.715
1/3/2023 13,10 12,93 -1,30% 12,75 13,20 12,86 12,93 12,97 1.310 199.654.338
28/2/2023 13,17 13,10 -0,46% 13,05 13,41 13,16 13,10 13,11 6.939 114.179.692
27/2/2023 13,40 13,16 -1,20% 13,09 13,48 13,23 13,16 13,19 6.907 109.966.544
24/2/2023 13,74 13,32 -2,92% 13,25 13,81 13,43 13,32 13,33 7.574 127.312.857
23/2/2023 13,80 13,72 -0,07% 13,70 13,99 13,82 13,72 13,80 5.136 87.941.579
22/2/2023 13,90 13,73 -1,22% 13,57 13,93 13,71 13,73 13,80 4.546 77.069.121
17/2/2023 13,99 13,90 -0,71% 13,77 14,07 13,95 13,90 13,93 5.169 102.004.725
16/2/2023 13,75 14,00 +1,82% 13,54 14,09 13,81 13,98 14,00 5.593 107.216.064
15/2/2023 13,25 13,75 +3,85% 13,17 13,84 13,55 13,75 13,77 6.433 122.161.948
14/2/2023 13,15 13,24 +1,07% 13,05 13,35 13,20 13,24 13,25 6.465 115.023.403
13/2/2023 12,69 13,10 +3,39% 12,64 13,19 12,96 13,10 13,13 8.109 149.372.507
10/2/2023 12,97 12,67 -8,32% 12,60 13,13 12,81 12,67 12,69 3.433 520.986.636
9/2/2023 14,16 13,82 -2,19% 13,80 14,42 14,01 13,81 13,82 5.205 90.999.578
8/2/2023 13,60 14,13 +4,82% 13,52 14,18 13,94 14,10 14,13 5.643 106.600.078
7/2/2023 13,58 13,48 -0,52% 13,38 13,67 13,49 13,48 13,55 6.341 96.140.817
6/2/2023 13,63 13,55 -0,51% 13,42 13,71 13,53 13,55 13,64 7.225 115.740.004
3/2/2023 13,95 13,62 -2,37% 13,58 14,03 13,78 13,62 13,69 9.003 115.602.548
2/2/2023 13,70 13,95 +1,82% 13,70 14,16 13,94 13,91 13,95 5.884 113.919.831
1/2/2023 14,04 13,70 -2,28% 13,67 14,05 13,80 13,70 13,71 273 153.048.643
31/1/2023 13,79 14,02 +1,74% 13,79 14,13 14,02 14,02 14,05 5.472 98.424.663
30/1/2023 13,72 13,78 +0,44% 13,50 13,79 13,66 13,76 13,78 7.681 142.209.176
27/1/2023 14,14 13,72 -2,42% 13,67 14,20 13,81 13,72 13,76 2.080 223.576.904
26/1/2023 14,10 14,06 -0,28% 13,98 14,24 14,11 14,06 14,16 5.107 84.123.158
25/1/2023 14,21 14,10 -0,56% 13,92 14,32 14,11 14,10 14,14 6.879 111.505.216
24/1/2023 14,06 14,18 +0,85% 14,06 14,28 14,18 14,18 14,19 5.557 103.045.283
23/1/2023 14,67 14,06 -4,42% 14,01 14,78 14,29 14,06 14,07 1.669 203.880.499
20/1/2023 14,88 14,71 -1,34% 14,65 14,95 14,75 14,71 14,73 5.093 87.763.404
19/1/2023 14,71 14,91 0,00% 14,63 14,91 14,77 14,90 14,91 4.961 85.616.560
18/1/2023 14,69 14,91 +1,77% 14,69 14,97 14,85 14,88 14,91 4.720 90.002.810
17/1/2023 14,53 14,65 +1,03% 14,47 14,83 14,61 14,64 14,65 5.692 100.815.915
16/1/2023 14,77 14,50 -2,36% 14,44 14,80 14,58 14,49 14,50 6.904 123.497.976
13/1/2023 15,04 14,85 -0,93% 14,70 15,05 14,89 14,85 15,03 5.742 101.370.609
12/1/2023 15,30 14,99 -2,66% 14,91 15,39 15,11 14,99 15,07 5.670 134.124.619
11/1/2023 15,10 15,40 +2,05% 14,98 15,43 15,22 15,35 15,40 4.973 119.825.445
10/1/2023 14,56 15,09 +3,14% 14,42 15,20 14,96 15,08 15,09 6.212 114.456.951
9/1/2023 14,40 14,63 -3,05% 14,21 14,74 14,47 14,56 14,63 5.831 105.750.764
6/1/2023 14,75 15,09 +2,31% 14,50 15,09 14,76 15,02 15,09 6.950 132.845.021
5/1/2023 14,06 14,75 +5,28% 14,06 14,75 14,37 14,69 14,75 7.600 122.145.677
4/1/2023 14,14 14,01 -0,43% 13,66 14,28 13,90 14,01 14,08 4.427 210.244.056
3/1/2023 14,77 14,07 -4,67% 13,96 14,80 14,24 14,05 14,07 387 202.418.767
2/1/2023 15,15 14,76 -3,02% 14,67 15,23 14,77 14,76 14,77 9.040 154.489.897
29/12/2022 15,25 15,22 +0,33% 15,14 15,47 15,27 15,22 15,25 5.055 93.571.204
28/12/2022 14,76 15,17 +2,78% 14,71 15,23 15,04 15,17 15,21 4.913 95.718.746
27/12/2022 15,00 14,76 +0,41% 14,56 15,05 14,71 14,72 14,76 6.609 119.810.457
26/12/2022 15,14 14,70 -2,78% 14,70 15,14 14,85 14,70 14,80 5.695 82.146.380
23/12/2022 14,90 15,12 +1,48% 14,89 15,28 15,12 15,12 15,17 3.526 70.405.970
22/12/2022 14,88 14,90 +1,02% 14,68 15,00 14,83 14,85 14,90 3.677 68.830.476
21/12/2022 14,81 14,75 +0,07% 14,57 14,97 14,80 14,75 14,86 4.757 80.292.835
20/12/2022 14,19 14,74 +4,17% 14,14 14,98 14,72 14,74 14,75 5.854 115.278.456
19/12/2022 13,95 14,15 +2,76% 13,85 14,30 14,13 14,15 14,21 4.426 91.030.777
16/12/2022 13,85 13,77 -0,36% 13,72 13,98 13,82 13,77 13,83 5.193 89.188.091
15/12/2022 14,01 13,82 -1,85% 13,82 14,26 14,01 13,82 13,91 5.312 104.627.780
14/12/2022 13,70 14,08 +2,77% 13,43 14,15 13,79 14,01 14,08 7.033 133.072.279
13/12/2022 14,28 13,70 -2,97% 13,70 14,31 13,98 13,70 13,73 7.244 125.927.376
12/12/2022 14,30 14,12 -1,26% 13,80 14,37 14,02 14,12 14,13 8.764 160.894.308
9/12/2022 14,58 14,30 -1,99% 14,30 14,66 14,44 14,30 14,37 5.746 98.678.289
8/12/2022 15,00 14,59 -2,73% 14,48 15,06 14,68 14,57 14,59 8.004 139.874.291
7/12/2022 15,12 15,00 -0,20% 15,00 15,24 15,11 15,00 15,08 4.584 87.600.772
6/12/2022 14,91 15,03 +1,49% 14,75 15,10 14,89 15,03 15,05 5.658 104.268.317
5/12/2022 15,37 14,81 -4,64% 14,79 15,44 15,01 14,81 14,86 270 186.064.468
2/12/2022 15,44 15,53 +1,17% 15,15 15,75 15,48 15,45 15,53 4.391 101.683.747
1/12/2022 15,50 15,35 -0,90% 15,31 15,63 15,44 15,35 15,39 5.386 103.719.502
30/11/2022 15,55 15,49 -0,06% 15,24 15,63 15,44 15,49 15,50 6.235 125.919.597
29/11/2022 15,46 15,50 +1,17% 15,21 15,71 15,49 15,50 15,52 4.503 100.273.511
28/11/2022 15,40 15,32 -0,26% 15,24 15,44 15,34 15,32 15,35 3.783 79.268.111
25/11/2022 15,64 15,36 -1,73% 15,30 15,69 15,42 15,36 15,39 4.225 92.590.223
24/11/2022 15,50 15,63 +2,36% 15,41 15,80 15,62 15,62 15,63 2.952 72.741.704
23/11/2022 15,45 15,27 -1,48% 15,21 15,51 15,32 15,27 15,45 4.398 100.631.626
22/11/2022 15,50 15,50 +0,71% 15,35 15,70 15,48 15,45 15,50 4.998 114.278.700
21/11/2022 15,75 15,39 -1,41% 15,23 15,83 15,52 15,39 15,44 6.858 136.461.311
18/11/2022 15,71 15,61 +0,13% 15,59 16,02 15,74 15,61 15,67 6.006 146.572.287
17/11/2022 15,15 15,59 +2,57% 15,04 15,60 15,35 15,55 15,59 8.013 187.838.366
16/11/2022 15,20 15,20 +0,33% 15,01 15,43 15,13 15,20 15,22 8.620 187.752.045
14/11/2022 15,40 15,15 0,00% 14,82 15,49 15,08 15,15 15,22 995 227.183.419
11/11/2022 15,10 15,15 +1,54% 14,72 15,50 15,22 15,15 15,20 2.964 325.838.588
10/11/2022 15,45 14,92 -2,67% 14,85 15,54 15,09 14,92 14,93 3.871 584.707.171
9/11/2022 17,49 15,33 -17,36% 15,27 17,64 16,25 15,33 15,34 8.918 1.330.757.903
8/11/2022 18,77 18,55 -1,22% 18,36 18,85 18,56 18,55 18,56 6.594 144.912.310
7/11/2022 19,30 18,78 -3,25% 18,74 19,40 18,95 18,78 18,83 8.230 154.749.850
4/11/2022 19,79 19,41 -1,42% 19,41 20,00 19,67 19,41 19,47 4.897 148.936.956
3/11/2022 19,73 19,69 -1,20% 19,35 19,82 19,60 19,63 19,69 4.303 110.687.189
1/11/2022 19,89 19,93 +0,81% 19,77 20,55 20,03 19,90 19,93 6.207 162.862.452
31/10/2022 18,80 19,77 +2,17% 18,23 20,00 19,53 19,77 19,79 6.472 165.698.333
28/10/2022 19,10 19,35 +0,52% 19,01 19,41 19,26 19,30 19,35 2.682 87.323.188
27/10/2022 18,91 19,25 +1,91% 18,91 19,38 19,20 19,25 19,28 2.788 80.981.486
26/10/2022 19,66 18,89 -4,11% 18,84 19,66 19,07 18,89 18,98 5.562 132.912.080
25/10/2022 19,91 19,70 -0,76% 19,67 19,99 19,83 19,70 19,83 3.341 81.090.400
24/10/2022 20,45 19,85 -4,06% 19,72 20,56 19,98 19,85 19,99 5.200 115.232.630
21/10/2022 20,05 20,69 +2,53% 20,05 20,83 20,45 20,66 20,69 7.667 113.038.374
20/10/2022 20,07 20,18 +0,65% 20,00 20,38 20,19 20,17 20,18 4.117 91.579.961
19/10/2022 19,98 20,05 +0,55% 19,84 20,12 19,96 20,05 20,06 3.687 90.088.559
18/10/2022 19,98 19,94 +0,30% 19,77 20,14 19,91 19,94 19,95 3.281 82.790.217
17/10/2022 19,75 19,88 +1,02% 19,66 19,99 19,86 19,83 19,88 3.414 76.761.186
14/10/2022 19,82 19,68 -0,81% 19,58 20,10 19,84 19,68 19,73 3.367 83.170.669
13/10/2022 19,99 19,84 -1,24% 19,63 20,05 19,87 19,84 19,88 3.573 95.397.127
11/10/2022 20,06 20,09 +0,05% 19,98 20,23 20,10 20,09 20,17 3.490 88.205.135
10/10/2022 20,50 20,08 -1,71% 20,02 20,57 20,16 20,08 20,12 4.774 105.452.160
7/10/2022 20,80 20,43 -2,30% 20,07 20,80 20,31 20,43 20,46 6.731 142.694.166
6/10/2022 21,41 20,91 -2,24% 20,84 21,55 21,27 20,90 20,91 5.274 114.126.527
5/10/2022 21,00 21,39 +1,13% 21,00 21,63 21,40 21,37 21,39 5.919 155.187.708
4/10/2022 21,50 21,15 -0,14% 21,01 21,58 21,18 21,15 21,17 5.297 167.958.091
3/10/2022 19,99 21,18 +6,70% 19,87 21,30 20,88 21,18 21,19 3.795 344.696.881
30/9/2022 19,78 19,85 +0,30% 19,68 20,00 19,84 19,84 19,85 2.646 86.166.230
29/9/2022 19,55 19,79 +0,71% 19,36 19,95 19,68 19,79 19,85 2.637 74.950.599
28/9/2022 19,61 19,65 +0,46% 19,50 20,03 19,73 19,64 19,65 2.505 81.247.248
27/9/2022 19,80 19,56 -1,11% 19,55 19,99 19,72 19,56 19,60 2.533 71.854.451
26/9/2022 20,04 19,78 -1,88% 19,67 20,16 19,83 19,76 19,78 3.180 81.386.656
23/9/2022 20,36 20,16 -0,98% 19,75 20,36 19,99 20,12 20,16 3.388 78.156.371
22/9/2022 20,04 20,36 +1,65% 20,01 20,59 20,29 20,36 20,44 5.914 125.104.787
21/9/2022 20,16 20,03 -0,60% 19,91 20,29 20,08 20,03 20,06 4.802 124.121.512
20/9/2022 19,53 20,15 +3,92% 19,50 20,23 20,03 20,14 20,15 7.160 165.101.551
19/9/2022 19,02 19,39 +2,43% 18,94 19,60 19,30 19,39 19,40 3.717 97.265.276
16/9/2022 19,21 18,93 -1,20% 18,77 19,23 18,93 18,93 18,94 5.634 98.695.548
15/9/2022 19,36 19,16 -0,47% 19,13 19,49 19,25 19,16 19,20 2.835 59.732.185
14/9/2022 19,41 19,25 -0,93% 19,20 19,49 19,37 19,25 19,30 2.533 64.854.759
13/9/2022 19,59 19,43 -0,56% 19,30 19,60 19,46 19,43 19,44 2.489 68.118.695
12/9/2022 19,44 19,54 +1,03% 19,43 19,93 19,67 19,54 19,57 3.737 97.352.392
9/9/2022 19,20 19,34 +1,52% 19,19 19,55 19,42 19,32 19,34 3.059 73.778.094
8/9/2022 19,27 19,05 -0,57% 18,95 19,39 19,16 19,04 19,05 3.607 84.358.863
6/9/2022 19,33 19,16 -1,14% 19,05 19,44 19,20 19,15 19,16 3.323 76.928.909
5/9/2022 19,40 19,38 +1,20% 19,22 19,55 19,31 19,38 19,39 3.277 84.816.203
2/9/2022 19,16 19,15 -0,16% 19,13 19,65 19,39 19,15 19,20 3.576 111.628.984
1/9/2022 18,97 19,18 +1,00% 18,66 19,18 18,83 19,17 19,18 4.820 108.415.895
31/8/2022 19,47 18,99 -2,16% 18,89 19,61 19,28 18,98 18,99 4.270 99.472.902
30/8/2022 19,65 19,41 -0,21% 19,41 19,70 19,54 19,40 19,41 2.697 64.934.783
29/8/2022 19,39 19,45 +0,26% 19,11 19,63 19,51 19,45 19,49 3.628 83.247.550
26/8/2022 19,54 19,40 -0,51% 19,40 19,82 19,57 19,40 19,45 3.036 81.244.870
25/8/2022 19,39 19,50 +0,52% 19,35 19,68 19,49 19,50 19,55 2.436 78.249.964
24/8/2022 19,45 19,40 -0,26% 19,36 19,59 19,47 19,40 19,41 2.229 63.047.161
23/8/2022 19,30 19,45 +0,26% 19,27 19,53 19,41 19,44 19,50 2.538 61.537.704
22/8/2022 19,45 19,40 -0,77% 19,25 19,50 19,34 19,39 19,40 3.090 79.126.906
19/8/2022 19,69 19,55 -1,26% 19,42 19,80 19,56 19,52 19,55 2.985 73.079.500
18/8/2022 19,73 19,80 +0,51% 19,67 19,92 19,77 19,79 19,81 3.193 85.743.323
17/8/2022 19,53 19,70 +0,51% 19,53 19,87 19,76 19,70 19,75 3.391 88.435.098
16/8/2022 19,42 19,60 +0,93% 19,35 19,78 19,63 19,60 19,69 4.023 100.716.465
15/8/2022 19,29 19,42 -0,15% 19,05 19,49 19,36 19,40 19,42 4.933 104.080.434
12/8/2022 19,40 19,45 +1,30% 19,30 19,54 19,44 19,45 19,48 3.397 90.388.671
11/8/2022 19,19 19,20 +0,21% 19,19 19,48 19,36 19,20 19,29 4.536 117.261.784
10/8/2022 18,84 19,16 +2,19% 18,80 19,18 19,02 19,15 19,16 4.122 105.801.722
9/8/2022 18,56 18,75 +1,35% 18,43 18,92 18,67 18,75 18,78 3.920 116.981.319
8/8/2022 18,50 18,50 +0,22% 18,39 18,66 18,54 18,50 18,54 4.776 110.725.199
5/8/2022 18,25 18,46 +0,82% 17,78 18,66 18,29 18,46 18,51 5.997 173.134.717
4/8/2022 18,01 18,31 +2,52% 18,00 18,42 18,23 18,30 18,31 3.929 106.212.738
3/8/2022 17,72 17,86 +0,73% 17,56 18,04 17,81 17,86 17,90 3.681 95.192.727
2/8/2022 17,37 17,73 +2,19% 17,36 17,92 17,64 17,71 17,73 4.767 136.628.823
1/8/2022 17,52 17,35 -0,23% 17,28 17,57 17,38 17,35 17,39 5.357 145.613.248
29/7/2022 17,39 17,39 +0,17% 17,33 17,71 17,56 17,39 17,45 4.443 92.820.052
28/7/2022 17,26 17,36 +0,40% 16,97 17,41 17,24 17,36 17,37 3.348 81.841.708
27/7/2022 17,18 17,29 +1,35% 17,07 17,33 17,23 17,29 17,31 3.148 71.141.213
26/7/2022 17,28 17,06 -0,99% 17,02 17,45 17,22 17,06 17,14 3.496 75.293.082
25/7/2022 17,05 17,23 +1,41% 17,01 17,37 17,25 17,23 17,25 3.542 74.588.190
22/7/2022 17,30 16,99 -1,68% 16,92 17,37 17,06 16,98 16,99 4.364 82.959.386
21/7/2022 17,00 17,28 +1,29% 16,88 17,34 17,13 17,27 17,28 3.993 77.890.949
20/7/2022 17,24 17,06 -1,16% 16,94 17,29 17,08 17,05 17,06 4.095 86.304.199
19/7/2022 16,71 17,26 +3,54% 16,65 17,28 17,05 17,20 17,26 3.818 82.784.865
18/7/2022 16,62 16,67 +1,34% 16,46 16,85 16,66 16,67 16,68 4.054 87.867.400
15/7/2022 16,34 16,45 +0,92% 16,23 16,65 16,44 16,45 16,49 4.038 85.768.067
14/7/2022 16,60 16,30 -2,57% 16,18 16,61 16,32 16,30 16,34 6.882 141.574.348
13/7/2022 17,12 16,73 -2,28% 16,71 17,15 16,91 16,73 16,76 5.515 120.384.024
12/7/2022 17,05 17,12 +0,82% 16,85 17,32 17,10 17,11 17,12 4.107 83.643.320
11/7/2022 17,30 16,98 -1,91% 16,93 17,31 17,08 16,98 17,03 4.660 93.221.455
8/7/2022 17,48 17,31 -0,52% 17,27 17,62 17,39 17,31 17,39 3.564 78.041.170
7/7/2022 17,20 17,40 +2,41% 17,15 17,47 17,32 17,40 17,42 3.670 87.036.125
6/7/2022 17,20 16,99 -1,05% 16,93 17,30 17,06 16,99 17,06 4.775 104.825.072
5/7/2022 17,13 17,17 -0,17% 16,86 17,24 17,01 17,17 17,24 5.390 123.765.910
4/7/2022 17,29 17,20 -0,86% 17,07 17,31 17,19 17,20 17,21 5.107 104.094.558
1/7/2022 17,32 17,35 +1,11% 16,95 17,43 17,19 17,35 17,40 6.446 142.541.083
30/6/2022 17,50 17,16 -2,50% 17,14 17,50 17,29 17,16 17,23 7.943 169.347.667
29/6/2022 17,95 17,60 -1,51% 17,51 18,11 17,65 17,60 17,63 5.370 127.609.676
28/6/2022 18,25 17,87 -1,71% 17,80 18,34 18,01 17,87 17,90 4.412 106.456.765
27/6/2022 17,93 18,18 +1,22% 17,88 18,20 18,04 18,18 18,20 3.748 92.963.951
24/6/2022 18,13 17,96 -0,66% 17,92 18,23 18,04 17,96 18,00 4.462 100.238.812
23/6/2022 18,55 18,08 -2,27% 17,99 18,63 18,18 18,08 18,10 5.098 110.368.338
22/6/2022 18,51 18,50 -0,70% 18,43 18,67 18,57 18,50 18,57 2.885 82.138.090
21/6/2022 18,90 18,63 -1,43% 18,55 19,03 18,71 18,62 18,63 3.499 84.584.021
20/6/2022 18,48 18,90 +1,23% 18,48 19,14 18,94 18,90 19,00 4.145 106.134.744
17/6/2022 18,75 18,67 -0,53% 18,29 18,75 18,49 18,66 18,67 5.315 133.298.641
15/6/2022 18,70 18,77 +1,08% 18,64 18,97 18,79 18,77 18,86 3.749 95.695.940
14/6/2022 18,88 18,57 -0,91% 18,57 19,03 18,73 18,57 18,62 4.234 115.176.608
13/6/2022 18,98 18,74 -1,78% 18,67 19,05 18,86 18,74 18,76 4.527 131.090.741
10/6/2022 19,39 19,08 -1,65% 18,97 19,39 19,12 19,08 19,14 3.884 115.288.177
9/6/2022 19,40 19,40 -0,05% 19,28 19,64 19,47 19,40 19,43 3.167 113.262.760
8/6/2022 19,54 19,41 -1,92% 19,36 19,77 19,56 19,41 19,43 3.604 97.198.860
7/6/2022 19,90 19,79 -0,35% 19,65 19,93 19,76 19,76 19,80 3.278 86.778.643
6/6/2022 19,92 19,86 -0,15% 19,81 20,13 19,93 19,85 19,86 3.903 105.332.274
3/6/2022 19,99 19,89 -0,50% 19,75 20,05 19,88 19,86 19,89 3.527 90.383.500
2/6/2022 20,16 19,99 -0,55% 19,84 20,27 20,00 19,99 20,03 4.762 115.655.411
1/6/2022 20,50 20,10 -1,47% 20,01 20,52 20,19 20,10 20,12 5.973 143.349.655
31/5/2022 20,38 20,40 +0,54% 20,28 20,62 20,45 20,40 20,45 4.559 131.706.429
30/5/2022 20,58 20,29 -1,17% 20,27 20,68 20,39 20,29 20,30 3.622 86.062.132
27/5/2022 20,29 20,53 +1,73% 20,16 20,66 20,44 20,53 20,55 6.038 115.001.463
26/5/2022 20,17 20,18 +0,25% 20,03 20,39 20,24 20,18 20,27 6.094 98.512.513
25/5/2022 20,30 20,13 -1,32% 20,02 20,37 20,16 20,13 20,20 3.923 103.474.493
24/5/2022 19,90 20,40 +2,10% 19,68 20,41 20,11 20,39 20,40 5.929 159.742.933
23/5/2022 19,70 19,98 +1,68% 19,70 20,06 19,93 19,98 20,00 5.873 143.981.222
20/5/2022 19,51 19,65 +1,18% 19,50 19,87 19,68 19,64 19,65 3.096 102.839.302
19/5/2022 19,55 19,42 -0,66% 19,25 19,62 19,40 19,42 19,43 3.529 118.333.763
18/5/2022 19,80 19,55 -1,41% 19,47 19,94 19,63 19,54 19,55 3.443 104.991.334
17/5/2022 19,60 19,83 +1,69% 19,60 19,91 19,81 19,83 19,85 4.036 129.745.261
16/5/2022 19,20 19,50 +1,30% 19,16 19,64 19,49 19,49 19,50 4.390 138.393.640
13/5/2022 19,05 19,25 +1,85% 19,01 19,39 19,26 19,25 19,29 3.420 101.499.583
12/5/2022 18,87 18,90 +0,80% 18,77 19,09 18,98 18,90 18,95 3.480 108.702.617
11/5/2022 18,52 18,75 +0,81% 18,50 19,03 18,86 18,75 18,84 4.065 138.458.292
10/5/2022 18,46 18,60 +1,64% 18,40 18,70 18,55 18,59 18,60 3.483 104.394.433
9/5/2022 18,00 18,30 +0,83% 17,85 18,52 18,25 18,30 18,35 4.952 143.657.897
6/5/2022 17,81 18,15 +2,02% 17,65 18,54 18,08 18,15 18,17 5.956 162.726.261
5/5/2022 18,28 17,79 -2,73% 17,53 18,29 17,70 17,79 17,80 8.296 197.389.604
4/5/2022 18,03 18,29 +1,05% 17,80 18,43 18,09 18,29 18,42 7.125 145.766.111
3/5/2022 18,05 18,10 -15,62% 17,82 18,25 17,97 18,04 18,10 7.117 152.451.163
2/5/2022 18,12 17,99 -0,72% 17,75 18,35 17,92 17,96 17,99 7.875 228.068.830
29/4/2022 18,26 18,12 -0,82% 18,05 18,74 18,39 18,11 18,12 4.797 135.196.656
28/4/2022 18,50 18,27 -1,08% 18,08 18,55 18,22 18,27 18,28 5.087 143.346.692
27/4/2022 18,50 18,47 +1,21% 18,20 18,63 18,35 18,39 18,47 5.002 134.594.437
26/4/2022 18,99 18,25 -4,20% 18,13 19,10 18,36 18,25 18,29 732 306.841.629
25/4/2022 19,12 19,05 -0,47% 18,85 19,23 19,00 19,05 19,15 6.106 172.840.502
22/4/2022 19,35 19,14 -2,00% 19,02 19,43 19,18 19,14 19,15 7.109 191.224.583
20/4/2022 19,61 19,53 -0,05% 19,36 19,68 19,45 19,52 19,53 4.939 149.599.735
19/4/2022 19,98 19,54 -10,20% 19,30 20,07 19,61 19,54 19,61 9.763 359.418.373
18/4/2022 21,47 21,76 +1,45% 21,40 21,91 21,65 21,76 21,78 5.206 141.833.053
14/4/2022 21,48 21,45 -2,41% 21,30 21,56 21,41 21,44 21,45 6.523 107.256.857
13/4/2022 21,32 21,45 +0,89% 21,24 21,62 21,41 21,45 21,52 3.691 89.399.795
12/4/2022 21,60 21,26 -1,07% 21,23 21,71 21,44 21,26 21,37 4.147 112.791.729
11/4/2022 21,48 21,49 +0,37% 21,27 21,72 21,55 21,48 21,49 5.505 130.058.917
8/4/2022 21,28 21,41 +0,75% 21,13 21,61 21,42 21,41 21,44 4.638 109.035.655
7/4/2022 21,27 21,25 +0,57% 20,91 21,37 21,10 21,25 21,26 5.070 116.235.240
6/4/2022 21,24 21,13 -0,56% 20,88 21,26 21,08 21,13 21,20 4.354 116.012.564
5/4/2022 21,87 21,25 -2,52% 21,13 21,94 21,42 21,25 21,26 5.944 145.021.640
4/4/2022 21,93 21,80 -0,82% 21,59 21,93 21,79 21,80 21,85 5.817 191.768.686
1/4/2022 22,25 21,98 -0,99% 21,85 22,43 22,06 21,98 22,00 8.237 216.056.555
31/3/2022 22,41 22,20 -0,94% 22,01 22,57 22,32 22,20 22,23 3.685 102.679.090
30/3/2022 22,57 22,41 -0,40% 22,23 22,63 22,36 22,40 22,41 4.951 106.815.217
29/3/2022 22,26 22,50 +2,09% 22,25 22,72 22,55 22,49 22,50 5.054 130.323.234
28/3/2022 22,28 22,04 -1,08% 21,98 22,42 22,13 22,04 22,10 5.155 190.061.387
25/3/2022 22,15 22,28 +1,74% 22,00 22,40 22,25 22,21 22,28 3.909 129.169.540
24/3/2022 21,76 21,90 +0,83% 21,75 22,24 22,05 21,90 22,00 4.767 137.674.744
23/3/2022 21,90 21,72 -0,32% 21,62 21,99 21,75 21,72 21,74 4.745 107.825.660
22/3/2022 21,62 21,79 +1,02% 21,62 22,09 21,92 21,79 21,87 5.741 138.015.352
21/3/2022 21,17 21,57 +2,71% 21,15 21,62 21,41 21,53 21,57 5.114 166.131.634
18/3/2022 21,17 21,00 -0,19% 20,87 21,31 21,04 20,99 21,00 5.834 126.148.143
17/3/2022 21,08 21,04 0,00% 20,84 21,31 21,10 21,04 21,11 3.781 116.467.390
16/3/2022 20,86 21,04 +1,40% 20,73 21,15 20,94 21,04 21,06 3.850 123.560.452
15/3/2022 20,85 20,75 -0,57% 20,41 21,02 20,75 20,75 20,79 3.121 102.907.959
14/3/2022 20,70 20,87 +1,61% 20,70 21,27 21,00 20,87 20,89 4.511 122.114.409
11/3/2022 20,80 20,54 -0,92% 20,54 21,08 20,87 20,54 20,76 3.999 116.456.403
10/3/2022 20,87 20,73 -0,67% 20,41 20,89 20,60 20,67 20,73 3.581 86.758.719
9/3/2022 19,76 20,87 +6,21% 19,76 20,98 20,62 20,79 20,87 5.994 144.798.497
8/3/2022 19,58 19,65 +1,76% 19,33 20,01 19,61 19,65 19,70 4.157 163.480.188
7/3/2022 19,90 19,31 -3,11% 19,28 19,99 19,61 19,31 19,46 7.144 185.876.005
4/3/2022 20,51 19,93 -2,54% 19,72 20,59 19,94 19,93 19,97 8.330 206.493.239
3/3/2022 20,14 20,45 +1,44% 20,00 20,73 20,49 20,45 20,59 6.093 153.402.879
2/3/2022 20,00 20,16 -1,47% 19,83 20,35 20,06 20,10 20,16 7.854 183.575.340
25/2/2022 20,10 20,46 +0,84% 20,06 20,52 20,28 20,43 20,46 5.073 129.585.796
24/2/2022 20,26 20,29 -2,78% 19,68 20,46 20,05 20,28 20,29 3.736 404.721.790
23/2/2022 20,98 20,87 -0,67% 20,85 21,20 21,01 20,85 20,97 4.426 103.956.130
22/2/2022 21,10 21,01 +0,14% 20,87 21,34 21,10 20,98 21,01 4.293 129.849.309
21/2/2022 21,31 20,98 -1,87% 20,90 21,35 21,19 20,98 21,00 4.710 114.623.710
18/2/2022 21,25 21,38 +1,14% 21,21 21,45 21,32 0,00 0,00 9.937 187.481.713
17/2/2022 21,44 21,14 -1,21% 21,10 21,50 21,30 21,14 21,20 6.453 157.053.126
16/2/2022 21,19 21,40 +1,13% 21,10 21,46 21,32 21,39 21,40 985 446.150.373
15/2/2022 21,17 21,16 +0,28% 21,11 21,38 21,22 21,16 21,26 3.657 452.992.840
14/2/2022 21,14 21,10 0,00% 20,81 21,25 20,98 21,09 21,10 6.873 181.722.217
11/2/2022 21,28 21,10 +0,48% 20,98 21,57 21,27 21,05 21,10 7.232 202.609.042
10/2/2022 20,90 21,00 +0,96% 20,52 21,32 20,99 21,00 21,01 370 267.779.764
9/2/2022 21,69 20,80 -8,81% 20,71 21,77 21,08 20,80 20,82 8.979 703.243.790
8/2/2022 22,85 22,81 -0,35% 22,45 23,05 22,66 22,80 22,81 5.049 131.301.371
7/2/2022 22,99 22,89 -0,09% 22,75 23,15 22,95 22,81 22,89 6.689 164.538.455
4/2/2022 22,80 22,91 +0,70% 22,63 23,09 22,90 22,91 23,00 4.063 150.982.651
3/2/2022 22,57 22,75 +1,11% 22,27 22,89 22,57 22,75 22,81 4.365 140.191.189
2/2/2022 22,70 22,50 -1,53% 22,35 22,86 22,46 22,45 22,50 6.653 207.476.280
1/2/2022 22,95 22,85 -0,22% 22,70 23,04 22,88 22,85 22,88 9.642 413.039.797
31/1/2022 22,60 22,90 +1,06% 22,37 22,99 22,71 22,86 22,90 6.178 508.393.839
28/1/2022 22,28 22,66 +1,61% 22,05 22,66 22,39 22,61 22,66 3.628 129.560.651
27/1/2022 22,25 22,30 +0,27% 22,06 22,59 22,32 22,23 22,30 3.613 135.562.572
26/1/2022 22,30 22,24 +0,14% 21,93 22,45 22,14 22,24 22,27 5.253 198.495.261
25/1/2022 21,30 22,21 +4,27% 20,95 22,25 21,75 22,20 22,21 6.646 190.000.577
24/1/2022 20,83 21,30 +2,21% 20,80 21,45 21,13 21,28 21,30 4.646 156.069.806

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.