O Dashboard do Investidor
  1. Home / Página do Ativo
+11.00%
Lote Padrão
-72.35%
Lote Padrão
+20.00%
Mercado Fracionário
-73.25%
Mercado Fracionário
+15.05%
Fundo Imobiliário
-14.21%
Fundo Imobiliário
-0.34%
Mais Negociadas
+3.64%
Maiores Volumes

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

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

Tempo Gráfico: 3 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BBDC4F - BRADESCO - PN EJ N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/7/2025 16,66 16,30 -1,57% 16,16 16,70 16,41 16,30 16,33 5.369 89.334.516
1/7/2025 16,58 16,56 -1,49% 16,56 16,98 16,67 16,56 16,68 5.126 99.855.003
30/6/2025 16,60 16,81 +0,78% 16,49 16,82 16,69 16,81 16,82 4.946 88.986.759
27/6/2025 16,49 16,68 +0,79% 16,33 16,68 16,54 16,56 16,68 3.086 58.894.892
26/6/2025 16,42 16,55 +1,10% 16,24 16,55 16,44 16,51 16,55 2.981 62.631.643
25/6/2025 16,51 16,37 -1,27% 16,37 16,65 16,51 16,37 16,44 3.196 65.112.752
24/6/2025 16,53 16,58 +1,10% 16,50 16,80 16,65 16,58 16,59 3.807 72.115.279
23/6/2025 16,60 16,40 -1,15% 16,26 16,62 16,43 16,40 16,42 5.043 83.029.047
20/6/2025 16,63 16,59 -1,19% 16,49 16,73 16,60 16,58 16,59 8.537 79.038.970
18/6/2025 16,83 16,79 0,00% 16,67 16,94 16,82 16,78 16,79 3.645 73.229.836
17/6/2025 16,60 16,79 +1,14% 16,56 16,86 16,77 16,79 16,84 4.463 82.681.021
16/6/2025 16,30 16,60 +2,15% 16,29 16,74 16,61 16,60 16,64 5.555 100.216.187
13/6/2025 16,20 16,25 -1,69% 16,10 16,45 16,30 16,25 16,27 4.555 68.437.061
12/6/2025 16,27 16,53 +0,85% 16,14 16,53 16,41 16,49 16,53 4.255 86.894.376
11/6/2025 15,75 16,39 +3,73% 15,65 16,39 16,05 16,36 16,39 5.136 97.481.956
10/6/2025 15,95 15,80 +0,32% 15,77 16,04 15,88 15,79 15,80 3.961 70.955.276
9/6/2025 15,98 15,75 -1,50% 15,55 16,03 15,76 15,75 15,81 6.503 97.253.384
6/6/2025 16,00 15,99 +0,38% 15,85 16,05 15,94 15,99 16,00 4.309 80.722.198
5/6/2025 16,48 15,93 -2,81% 15,90 16,50 16,14 15,91 15,93 5.262 100.817.317
4/6/2025 16,50 16,39 -0,67% 16,37 16,79 16,60 16,38 16,39 5.536 127.003.911
3/6/2025 16,38 16,50 +1,73% 16,21 16,53 16,38 16,49 16,50 5.396 100.685.366
2/6/2025 16,30 16,22 +0,31% 16,20 16,50 16,28 16,22 16,26 7.762 118.340.446
30/5/2025 16,15 16,17 +0,19% 15,84 16,21 16,03 16,15 16,17 4.894 92.994.326
29/5/2025 16,13 16,14 +0,62% 16,03 16,35 16,16 16,09 16,14 4.333 91.237.018
28/5/2025 16,10 16,04 -0,06% 15,50 16,32 16,15 16,04 16,09 4.992 104.164.283
27/5/2025 15,80 16,05 +2,10% 15,79 16,23 16,04 16,05 16,06 5.741 119.040.550
26/5/2025 15,64 15,72 +0,45% 15,50 15,84 15,65 15,72 15,73 5.290 90.276.702
23/5/2025 15,40 15,65 +1,23% 15,00 15,69 15,43 15,63 15,65 5.108 92.125.995
22/5/2025 15,41 15,46 +0,85% 15,34 15,69 15,50 15,46 15,48 5.213 95.896.532
21/5/2025 15,65 15,33 -2,04% 15,28 15,67 15,44 15,33 15,36 5.007 80.449.264
20/5/2025 15,60 15,65 +0,51% 15,46 15,70 15,57 15,65 15,68 5.313 84.654.448
19/5/2025 15,37 15,57 +1,10% 15,33 15,66 15,55 15,55 15,57 6.325 100.429.568
16/5/2025 15,35 15,40 0,00% 15,19 15,43 15,31 15,37 15,40 4.645 87.893.124
15/5/2025 15,21 15,40 +1,58% 15,21 15,53 15,38 15,38 15,40 5.485 94.233.943
14/5/2025 15,20 15,16 -0,39% 15,00 15,38 15,27 15,16 15,27 4.674 85.977.383
13/5/2025 14,92 15,22 +2,35% 14,90 15,25 15,13 15,19 15,22 5.083 99.504.409
12/5/2025 15,16 14,87 -1,26% 14,79 15,26 14,91 14,87 14,88 6.912 110.315.081
9/5/2025 15,02 15,06 +0,13% 14,82 15,33 15,10 15,06 15,12 6.709 139.380.304
8/5/2025 14,81 15,04 +15,34% 14,64 15,28 15,03 15,04 15,05 10.744 322.976.177
7/5/2025 13,34 13,04 -1,21% 12,95 13,36 13,10 12,99 13,04 6.609 113.738.361
6/5/2025 13,33 13,20 -0,68% 13,12 13,40 13,21 13,20 13,27 5.259 69.691.747
5/5/2025 13,49 13,29 -1,19% 13,25 13,58 13,41 13,26 13,29 5.948 85.241.127
2/5/2025 13,74 13,45 -0,37% 13,42 13,75 13,56 13,45 13,50 6.927 95.484.658
29/4/2025 13,38 13,50 +1,50% 13,34 13,64 13,52 13,50 13,56 4.042 64.893.780
28/4/2025 13,40 13,30 -0,30% 13,30 13,57 13,39 13,30 13,35 5.113 79.160.391
25/4/2025 13,37 13,34 -0,45% 13,29 13,52 13,38 13,34 13,39 3.907 73.110.936
24/4/2025 13,20 13,40 +1,82% 13,17 13,45 13,33 13,38 13,40 4.435 65.483.102
23/4/2025 12,82 13,16 +3,87% 12,60 13,22 13,10 13,15 13,16 5.060 86.616.661
22/4/2025 12,73 12,67 -1,02% 12,60 12,84 12,72 12,67 12,75 6.164 72.282.054
17/4/2025 12,84 12,80 -0,39% 12,61 12,90 12,78 12,77 12,80 3.576 48.574.403
16/4/2025 12,70 12,85 +0,94% 12,68 12,95 12,78 12,73 12,85 3.967 62.351.003
15/4/2025 12,73 12,73 +0,32% 12,69 12,84 12,77 12,73 12,74 4.334 60.556.797
14/4/2025 12,75 12,69 +0,40% 12,59 12,83 12,72 12,69 12,75 4.699 66.885.926
11/4/2025 12,55 12,64 +1,77% 12,46 12,80 12,62 12,64 12,68 3.927 59.771.099
10/4/2025 12,45 12,42 -0,08% 12,17 12,45 12,36 12,38 12,42 4.206 57.145.693
9/4/2025 11,93 12,43 +3,58% 11,82 12,61 12,20 12,43 12,49 5.330 78.908.213
8/4/2025 12,48 12,00 -2,83% 11,91 12,54 12,13 11,99 12,00 6.360 96.234.698
7/4/2025 12,41 12,35 -2,06% 12,15 12,67 12,35 12,35 12,40 7.363 108.764.474
4/4/2025 12,65 12,61 -1,33% 12,34 12,66 12,49 12,61 12,62 5.922 93.014.507
3/4/2025 12,43 12,78 +1,91% 12,38 12,87 12,71 12,75 12,78 4.909 77.505.108
2/4/2025 12,46 12,54 +0,88% 12,35 12,54 12,45 12,52 12,54 4.181 55.759.676
1/4/2025 12,50 12,43 -1,89% 12,39 12,66 12,51 12,43 12,45 5.697 79.307.021
31/3/2025 12,84 12,67 -1,40% 12,58 12,85 12,67 12,67 12,69 7.231 105.619.175
28/3/2025 13,10 12,85 -1,46% 12,80 13,10 12,90 12,85 12,89 4.757 77.022.147
27/3/2025 13,08 13,04 -0,84% 12,97 13,17 13,05 13,03 13,04 3.754 61.182.306
26/3/2025 12,99 13,15 +1,78% 12,90 13,15 13,07 13,13 13,15 3.968 62.295.633
25/3/2025 12,71 12,92 +2,30% 12,32 13,27 12,99 12,92 12,93 6.076 100.819.066
24/3/2025 12,54 12,63 +0,88% 12,47 12,73 12,61 12,62 12,63 6.030 96.811.534
21/3/2025 12,35 12,52 +1,05% 12,35 12,59 12,49 12,52 12,53 5.539 93.101.281
20/3/2025 12,40 12,39 -0,64% 12,24 12,48 12,35 12,35 12,39 5.639 83.564.679
19/3/2025 12,34 12,47 +1,46% 12,24 12,50 12,40 12,46 12,47 4.793 64.516.958
18/3/2025 12,35 12,29 +0,08% 12,22 12,40 12,32 12,29 12,34 4.504 62.540.524
17/3/2025 12,20 12,28 +1,74% 12,14 12,40 12,28 12,28 12,34 6.380 85.916.814
14/3/2025 11,72 12,07 +3,78% 11,70 12,20 12,01 12,07 12,10 5.932 82.979.651
13/3/2025 11,50 11,63 +1,84% 11,40 11,71 11,58 11,63 11,66 4.750 58.243.044
12/3/2025 11,47 11,42 -0,52% 11,34 11,59 11,43 11,42 11,43 5.737 77.369.918
11/3/2025 11,53 11,48 0,00% 11,27 11,56 11,39 11,46 11,48 9.013 112.728.876
10/3/2025 11,69 11,48 -2,21% 11,42 11,72 11,49 11,48 11,50 9.936 138.822.336
7/3/2025 11,63 11,74 +1,21% 11,42 11,80 11,64 11,74 11,79 6.987 96.935.171
6/3/2025 11,41 11,60 +1,31% 11,29 11,63 11,47 11,58 11,61 7.999 102.237.462
5/3/2025 11,34 11,45 +1,96% 11,24 11,55 11,42 11,45 11,54 5.317 80.123.286
28/2/2025 11,48 11,23 -2,18% 11,22 11,52 11,32 11,23 11,32 9.227 136.715.635
27/2/2025 11,54 11,48 -0,86% 11,44 11,62 11,52 11,48 11,49 5.920 78.004.395
26/2/2025 11,84 11,58 -1,19% 11,48 11,94 11,62 11,56 11,58 8.340 110.185.342
25/2/2025 11,65 11,72 +1,03% 11,63 11,82 11,72 11,72 11,77 5.304 70.128.443
24/2/2025 11,90 11,60 -2,03% 11,58 11,90 11,73 11,60 11,64 7.990 106.236.706
21/2/2025 12,07 11,84 -1,50% 11,72 12,07 11,83 11,84 11,85 8.037 110.324.070
20/2/2025 12,06 12,02 +0,17% 11,93 12,10 12,01 11,99 12,02 5.613 69.008.192
19/2/2025 12,12 12,00 -1,64% 11,94 12,14 12,03 12,00 12,01 5.711 76.834.816
18/2/2025 12,34 12,20 -0,08% 12,12 12,35 12,23 12,17 12,20 4.123 63.475.712
17/2/2025 12,30 12,21 -0,33% 12,20 12,34 12,26 12,21 12,25 5.799 76.989.228
14/2/2025 12,00 12,25 +3,11% 11,97 12,25 12,12 12,19 12,25 6.113 64.462.020
13/2/2025 11,80 11,88 +1,28% 11,72 12,03 11,90 11,88 11,92 5.099 72.141.973
12/2/2025 12,26 11,73 -4,17% 11,42 12,28 11,69 11,73 11,75 11.343 186.998.172
11/2/2025 12,11 12,24 +2,00% 12,02 12,37 12,21 12,24 12,29 4.487 70.324.692
10/2/2025 12,02 12,00 -0,08% 11,98 12,36 12,10 12,00 12,03 7.222 92.549.290
7/2/2025 12,35 12,01 -4,46% 11,86 12,46 12,11 12,01 12,03 10.340 163.001.132
6/2/2025 12,37 12,57 +2,20% 12,11 12,58 12,40 12,46 12,57 5.287 77.130.523
5/2/2025 12,12 12,30 +1,91% 11,92 12,38 12,20 12,30 12,31 5.387 74.773.071
4/2/2025 12,05 12,07 -0,58% 11,89 12,17 12,04 12,06 12,08 4.530 63.100.134
3/2/2025 12,11 12,14 +0,25% 11,92 12,18 12,04 12,13 12,14 10.003 107.443.671
31/1/2025 12,16 12,11 -0,57% 12,02 12,45 12,23 12,11 12,12 7.788 112.595.506
30/1/2025 11,57 12,18 +5,36% 11,52 12,25 11,98 12,16 12,18 5.188 82.173.127
29/1/2025 11,72 11,56 -0,34% 11,47 11,75 11,62 11,52 11,56 4.743 59.750.331
28/1/2025 11,59 11,60 +0,96% 11,43 11,73 11,57 11,60 11,65 3.997 55.893.536
27/1/2025 11,35 11,49 +1,77% 11,27 11,58 11,47 11,49 11,54 5.241 68.873.191
24/1/2025 11,39 11,29 -0,53% 11,22 11,50 11,28 11,28 11,29 5.901 77.459.371
23/1/2025 11,58 11,35 -1,22% 11,31 11,64 11,46 11,34 11,35 4.566 64.167.890
22/1/2025 11,74 11,49 -1,71% 11,44 11,75 11,50 11,49 11,50 5.206 70.007.748
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

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.