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

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

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

Tempo Gráfico: 2 Anos

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

BLAU3 - BLAU - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 12,29 12,10 -1,31% 11,95 12,43 12,12 12,05 12,10 2.136 517.369.400
20/1/2025 11,91 12,26 +3,37% 11,74 12,43 12,25 12,24 12,26 1.940 1.190.930.400
17/1/2025 11,81 11,86 +0,59% 11,48 11,97 11,79 11,80 11,86 2.157 454.882.500
16/1/2025 12,78 11,79 -8,96% 11,78 12,84 12,11 11,79 11,89 2.471 463.134.000
15/1/2025 12,32 12,95 +4,44% 12,32 13,28 12,97 12,95 13,06 1.607 305.374.400
14/1/2025 12,69 12,40 -2,82% 12,37 12,79 12,52 12,40 12,49 797 165.098.300
13/1/2025 12,66 12,76 +0,79% 12,43 12,87 12,70 12,69 12,77 1.279 191.881.300
10/1/2025 12,90 12,66 -2,91% 12,56 12,92 12,74 12,52 12,66 826 140.208.500
9/1/2025 13,01 13,04 +0,23% 12,61 13,04 12,85 13,04 13,06 880 134.856.400
8/1/2025 12,78 13,01 +0,62% 12,51 13,01 12,78 12,77 13,01 1.033 183.276.800
7/1/2025 13,06 12,93 -0,31% 12,93 13,39 13,15 12,92 13,05 1.171 183.230.300
6/1/2025 12,90 12,97 +0,54% 12,90 13,29 13,07 12,95 12,97 1.150 311.081.800
3/1/2025 12,83 12,90 +0,31% 12,71 12,97 12,86 12,84 12,93 1.034 198.840.700
2/1/2025 13,22 12,86 -2,21% 12,77 13,22 12,91 12,85 12,97 1.932 296.559.500
30/12/2024 12,83 13,15 +3,71% 12,69 13,27 13,02 13,15 13,16 1.672 308.043.400
27/12/2024 12,97 12,68 -2,01% 12,25 13,21 12,53 12,58 12,69 3.501 911.056.400
26/12/2024 13,59 12,94 -4,85% 12,94 13,59 13,14 12,93 12,94 1.162 309.902.800
23/12/2024 13,85 13,60 -3,20% 13,39 14,03 13,58 13,40 13,61 804 134.863.100
20/12/2024 13,49 14,05 +4,07% 13,26 14,16 13,82 14,04 14,06 1.141 254.021.100
19/12/2024 12,92 13,50 +7,40% 12,62 13,50 13,21 13,27 13,50 1.746 351.558.400
18/12/2024 13,65 12,57 -5,42% 12,57 13,75 12,99 12,57 12,71 2.581 462.470.900
17/12/2024 13,31 13,29 +0,45% 13,03 13,52 13,29 13,24 13,29 1.866 343.104.500
16/12/2024 13,73 13,23 -3,15% 13,00 13,80 13,36 13,23 13,40 2.823 580.710.700
13/12/2024 14,10 13,66 -4,48% 13,42 14,38 13,64 13,41 13,66 2.351 580.593.800
12/12/2024 14,42 14,30 -1,11% 14,01 14,42 14,18 14,16 14,30 780 145.934.000
11/12/2024 14,19 14,46 +1,90% 13,89 14,76 14,23 14,36 14,46 1.527 397.845.300
10/12/2024 13,40 14,19 +5,11% 13,40 14,19 13,99 13,96 14,19 1.857 355.974.100
9/12/2024 13,99 13,50 -1,24% 13,38 14,13 13,58 13,50 13,60 1.283 1.186.988.400
6/12/2024 13,87 13,67 -2,36% 13,32 13,98 13,56 13,55 13,68 1.309 221.044.500
5/12/2024 13,43 14,00 +5,66% 13,43 14,30 14,03 13,94 14,04 2.215 552.723.400
4/12/2024 13,36 13,25 -1,85% 13,25 13,70 13,46 13,25 13,42 1.250 233.421.900
3/12/2024 13,70 13,50 -1,96% 13,10 13,80 13,37 13,28 13,50 1.720 348.257.100
2/12/2024 13,65 13,77 +2,84% 13,42 13,97 13,74 13,65 13,78 1.826 312.527.200
29/11/2024 13,04 13,39 +2,68% 12,79 13,51 13,10 13,37 13,39 3.692 644.674.100
28/11/2024 14,51 13,04 -10,01% 13,04 14,56 13,61 13,04 13,20 2.171 597.243.900
27/11/2024 15,25 14,49 -4,98% 14,40 15,33 14,71 14,49 14,55 1.458 288.510.400
26/11/2024 15,00 15,25 +1,53% 14,82 15,46 15,21 15,20 15,25 1.430 326.144.000
25/11/2024 14,33 15,02 +2,18% 14,06 15,06 14,91 14,91 15,02 1.430 298.659.600
22/11/2024 15,09 14,70 -2,13% 14,70 15,16 14,81 14,68 14,89 919 195.502.500
21/11/2024 15,01 15,02 -0,60% 14,53 15,02 14,83 14,96 15,02 1.207 243.152.100
19/11/2024 14,97 15,11 +1,82% 14,58 15,32 15,03 14,93 15,11 909 193.104.600
18/11/2024 14,71 14,84 -0,54% 14,32 15,06 14,78 14,83 14,91 1.274 277.892.900
14/11/2024 15,74 14,92 -4,66% 14,92 15,74 15,22 14,92 15,07 1.538 361.542.600
13/11/2024 15,15 15,65 +3,30% 15,06 15,70 15,31 15,62 15,66 1.906 379.791.800
12/11/2024 15,36 15,15 -0,66% 14,90 15,36 14,99 14,90 15,15 1.981 614.635.400
11/11/2024 15,23 15,25 +0,13% 15,06 15,40 15,21 15,09 15,25 1.610 359.904.700
8/11/2024 16,04 15,23 -5,70% 15,13 16,04 15,39 15,23 15,25 3.379 861.303.900
7/11/2024 16,97 16,15 -5,00% 16,13 17,07 16,53 16,15 16,16 2.709 780.560.700
6/11/2024 16,20 17,00 +4,04% 16,01 17,61 17,30 16,95 17,01 5.792 2.908.214.400
5/11/2024 16,00 16,34 +2,83% 16,00 16,71 16,28 16,34 16,35 4.775 1.538.959.900
4/11/2024 15,00 15,89 +7,73% 14,78 15,89 15,47 15,65 15,89 1.922 698.017.300
1/11/2024 15,00 14,75 -1,67% 14,60 15,18 14,87 14,75 14,78 1.908 375.352.200
31/10/2024 14,68 15,00 +2,18% 14,62 15,00 14,84 14,84 15,00 1.449 379.685.600
30/10/2024 14,30 14,68 +1,94% 14,25 14,82 14,61 14,61 14,69 1.117 246.336.600
29/10/2024 14,33 14,40 -0,48% 13,86 14,56 14,15 14,13 14,40 1.402 414.287.000
28/10/2024 14,10 14,47 +2,05% 14,10 14,64 14,44 14,43 14,52 636 123.223.500
25/10/2024 14,67 14,18 -3,80% 14,18 14,69 14,46 14,18 14,34 961 375.019.600
24/10/2024 14,21 14,74 +3,51% 14,13 14,74 14,48 14,57 14,74 864 174.314.100
23/10/2024 14,24 14,24 0,00% 13,76 14,26 14,02 14,16 14,24 970 466.894.000
22/10/2024 14,30 14,24 -0,56% 14,01 14,48 14,18 14,24 14,33 897 173.675.700
21/10/2024 14,54 14,32 -3,18% 14,32 14,95 14,56 14,32 14,48 1.003 246.147.300
18/10/2024 15,01 14,79 -1,40% 14,26 15,19 14,72 14,62 14,80 2.335 633.294.200
17/10/2024 14,00 15,00 +4,97% 14,00 15,18 14,79 15,00 15,01 2.539 840.853.900
16/10/2024 13,48 14,29 +8,26% 13,48 14,29 14,05 14,14 14,29 1.890 890.409.200
15/10/2024 13,58 13,20 -3,51% 13,20 13,68 13,46 13,18 13,20 1.238 282.405.700
14/10/2024 13,10 13,68 +4,43% 12,96 13,68 13,41 13,46 13,68 731 425.224.700
11/10/2024 12,95 13,10 +0,61% 12,95 13,12 13,03 13,01 13,10 517 101.927.100
10/10/2024 12,85 13,02 -0,23% 12,74 13,36 13,16 13,02 13,09 1.913 364.194.700
9/10/2024 12,97 13,05 -1,21% 12,90 13,29 13,05 12,98 13,06 1.608 395.328.300
8/10/2024 12,93 13,21 +1,46% 12,83 13,21 13,06 13,21 13,22 1.086 203.894.300
7/10/2024 12,96 13,02 -0,23% 12,76 13,20 12,99 13,02 13,17 1.213 330.016.200
4/10/2024 13,03 13,05 0,00% 12,82 13,17 13,03 13,05 13,14 770 169.101.300
3/10/2024 13,11 13,05 -1,51% 12,95 13,23 13,11 13,04 13,05 800 542.740.600
2/10/2024 13,15 13,25 +0,76% 13,15 13,55 13,37 13,24 13,29 948 184.702.100
1/10/2024 13,32 13,15 -0,30% 13,15 13,50 13,33 13,15 13,29 1.106 208.093.000
30/9/2024 13,72 13,19 0,00% 13,18 13,72 13,31 13,18 13,31 1.079 288.479.400
26/9/2024 13,19 13,19 +0,08% 13,04 13,39 13,21 13,19 13,21 1.194 250.102.800
25/9/2024 13,44 13,18 -1,93% 13,18 13,61 13,34 13,18 13,29 1.276 283.040.200
24/9/2024 13,43 13,44 +1,82% 13,34 13,70 13,50 13,43 13,44 992 247.866.700
23/9/2024 13,17 13,20 +0,23% 12,90 13,39 13,11 13,10 13,21 869 499.886.200
20/9/2024 13,43 13,17 -2,44% 12,84 13,52 13,12 13,17 13,52 3.122 2.332.674.400
19/9/2024 13,93 13,50 -3,43% 13,50 13,94 13,71 13,48 13,50 1.555 375.062.800
18/9/2024 14,54 13,98 -3,85% 13,98 14,54 14,19 13,98 14,00 1.128 246.360.600
17/9/2024 13,92 14,54 +3,19% 13,77 14,58 14,25 14,40 14,54 1.622 379.122.500
16/9/2024 13,84 14,09 -1,05% 13,61 14,30 13,89 13,91 14,09 1.558 332.580.100
13/9/2024 13,66 14,24 +4,17% 13,66 14,24 14,06 14,00 14,24 1.953 346.053.500
12/9/2024 13,69 13,67 -1,87% 13,58 14,06 13,79 13,66 13,69 2.469 417.069.100
11/9/2024 13,68 13,93 +2,80% 13,48 13,93 13,73 13,81 13,93 1.175 223.942.600
10/9/2024 13,54 13,55 +0,07% 12,81 13,69 13,42 13,55 13,64 2.144 504.613.700
9/9/2024 14,17 13,54 -4,38% 13,54 14,27 13,73 13,54 13,72 1.098 291.139.300
6/9/2024 14,18 14,16 -1,87% 14,16 14,53 14,31 14,16 14,20 1.496 350.022.100
5/9/2024 14,52 14,43 -0,55% 14,05 14,58 14,34 14,42 14,52 1.337 333.150.500
4/9/2024 14,36 14,51 +1,04% 14,17 14,52 14,36 14,40 14,51 1.749 380.543.600
3/9/2024 14,07 14,36 +3,01% 13,94 14,50 14,32 14,36 14,40 2.008 459.627.200
2/9/2024 13,95 13,94 -0,21% 13,61 14,07 13,69 13,83 13,94 1.769 1.695.655.800
30/8/2024 13,16 13,97 +5,28% 13,12 14,50 13,97 13,93 13,97 3.406 984.071.000
29/8/2024 13,90 13,27 -2,14% 13,10 13,92 13,51 13,27 13,33 2.168 558.844.600
28/8/2024 13,11 13,56 +2,81% 12,98 13,56 13,29 13,32 13,56 1.392 326.432.300
27/8/2024 13,01 13,19 -0,08% 12,95 13,34 13,17 13,18 13,19 998 184.837.400
26/8/2024 13,73 13,20 -3,86% 12,47 13,73 13,07 13,17 13,27 2.801 678.073.200
23/8/2024 13,20 13,73 +3,31% 13,18 13,79 13,44 13,72 13,77 1.279 1.428.449.100
22/8/2024 13,51 13,29 -1,70% 13,19 13,51 13,27 13,25 13,29 1.202 294.720.000
21/8/2024 12,82 13,52 +3,28% 12,82 13,53 13,37 13,48 13,52 1.946 448.861.000
20/8/2024 12,74 13,09 +3,64% 12,60 13,47 13,04 13,05 13,09 2.800 654.791.600
19/8/2024 11,68 12,63 +8,13% 11,68 12,69 12,30 12,62 12,68 1.206 310.430.800
16/8/2024 11,93 11,68 -2,59% 11,60 12,16 11,81 11,68 11,75 1.241 532.439.200
15/8/2024 12,10 11,99 +0,50% 11,85 12,35 12,13 11,96 11,99 1.167 230.170.800
14/8/2024 12,01 11,93 -1,40% 11,93 12,05 11,99 11,93 12,00 1.108 180.548.600
13/8/2024 11,60 12,10 +3,51% 11,50 12,10 11,80 11,95 12,10 1.566 308.684.100
12/8/2024 11,79 11,69 +0,60% 11,54 11,84 11,68 11,68 11,70 917 246.131.000
9/8/2024 11,70 11,62 -0,60% 11,43 11,73 11,62 11,62 11,68 998 198.614.800
8/8/2024 11,31 11,69 +3,45% 11,14 11,79 11,44 11,55 11,69 1.365 358.664.600
7/8/2024 10,87 11,30 +11,88% 10,58 11,59 11,09 11,26 11,30 1.988 698.100.100
6/8/2024 10,18 10,10 -0,79% 10,01 10,35 10,08 10,10 10,13 881 171.353.100
5/8/2024 10,20 10,18 -1,83% 10,03 10,32 10,15 10,18 10,26 980 181.215.700
2/8/2024 10,16 10,37 +2,07% 10,03 10,49 10,32 10,36 10,43 493 81.564.800
1/8/2024 10,35 10,16 -1,93% 10,08 10,52 10,33 10,15 10,20 1.033 257.062.100
31/7/2024 10,59 10,36 -0,19% 10,35 10,68 10,48 10,36 10,40 914 198.550.500
30/7/2024 10,73 10,38 -3,98% 10,24 10,78 10,43 10,37 10,38 995 178.060.000
29/7/2024 11,40 10,81 -4,25% 10,76 11,40 10,93 10,81 10,90 769 153.143.700
26/7/2024 11,30 11,29 +1,71% 11,09 11,36 11,25 11,28 11,32 567 96.333.200
25/7/2024 11,00 11,10 +0,36% 11,00 11,44 11,15 11,10 11,23 796 653.919.800
24/7/2024 11,30 11,06 -2,21% 11,03 11,33 11,17 11,06 11,09 980 157.440.500
23/7/2024 11,74 11,31 -3,58% 11,31 11,78 11,52 11,31 11,44 583 124.835.600
22/7/2024 11,30 11,73 +3,90% 11,30 11,91 11,69 11,72 11,74 1.249 338.764.100
19/7/2024 11,38 11,29 -2,50% 11,25 11,61 11,38 11,29 11,32 507 86.300.700
18/7/2024 11,95 11,58 -3,90% 11,45 12,00 11,63 11,50 11,58 1.033 180.175.500
17/7/2024 12,30 12,05 -1,95% 11,64 12,47 12,21 12,00 12,05 1.637 274.937.400
16/7/2024 12,20 12,29 +0,08% 12,04 12,44 12,25 12,29 12,30 789 147.654.600
15/7/2024 11,87 12,28 +3,19% 11,87 12,28 12,03 12,28 12,29 1.201 272.505.200
12/7/2024 11,71 11,90 +2,59% 11,41 11,99 11,82 11,90 11,98 1.308 386.410.400
11/7/2024 11,98 11,60 -3,25% 11,60 12,03 11,78 11,60 11,71 981 257.498.400
10/7/2024 11,99 11,99 +0,33% 11,75 12,16 11,94 11,99 12,00 1.094 216.477.800
9/7/2024 11,77 11,95 +1,53% 11,58 11,95 11,76 11,89 11,95 906 178.296.600
8/7/2024 12,00 11,77 -0,25% 11,58 12,00 11,76 11,76 11,78 1.073 184.179.300
5/7/2024 11,63 11,80 +2,08% 11,56 11,97 11,80 11,76 11,82 1.442 267.249.900
4/7/2024 10,97 11,56 +8,04% 10,90 11,61 11,35 11,56 11,60 1.402 375.681.700
3/7/2024 10,48 10,70 +1,90% 10,48 10,85 10,73 10,70 10,78 781 132.737.100
2/7/2024 10,15 10,50 +2,54% 10,15 10,69 10,52 10,50 10,59 1.135 222.311.500
1/7/2024 10,41 10,24 -2,38% 10,11 10,46 10,22 10,14 10,24 904 211.205.700
28/6/2024 10,68 10,49 -1,59% 10,42 10,75 10,59 10,41 10,50 650 123.907.000
27/6/2024 9,72 10,66 +9,78% 9,53 10,66 10,19 10,60 10,68 1.847 534.409.500
26/6/2024 9,66 9,71 0,00% 9,60 9,76 9,67 9,65 9,71 1.061 248.345.900
25/6/2024 9,73 9,71 -1,12% 9,71 9,94 9,78 9,70 9,78 1.091 189.131.200
24/6/2024 9,75 9,82 +1,87% 9,57 9,94 9,75 9,78 9,82 2.628 370.378.800
21/6/2024 9,41 9,64 +2,44% 9,39 9,80 9,60 9,61 9,65 1.221 173.685.800
20/6/2024 9,60 9,41 -2,39% 9,20 9,69 9,42 9,41 9,49 1.523 371.564.800
19/6/2024 9,70 9,64 -1,63% 9,50 9,80 9,66 9,63 9,64 876 165.374.800
18/6/2024 9,89 9,80 -1,21% 9,80 10,03 9,87 9,80 9,85 866 127.493.200
17/6/2024 10,00 9,92 -0,70% 9,85 10,03 9,94 9,92 9,94 878 137.893.200
14/6/2024 10,00 9,99 -0,99% 9,99 10,14 10,05 9,99 10,05 983 121.993.200
13/6/2024 10,02 10,09 +0,10% 9,95 10,15 10,03 10,05 10,09 937 207.439.400
12/6/2024 10,26 10,08 -1,56% 10,00 10,38 10,06 10,05 10,08 1.273 267.606.900
11/6/2024 10,01 10,24 +2,09% 9,96 10,40 10,24 10,22 10,29 1.179 237.511.000
10/6/2024 10,24 10,03 -1,96% 9,92 10,30 10,04 10,02 10,05 1.152 254.851.500
7/6/2024 10,33 10,23 -2,39% 10,21 10,45 10,30 10,22 10,26 990 194.549.200
6/6/2024 10,35 10,48 +0,77% 10,34 10,59 10,46 10,41 10,48 1.124 214.139.600
5/6/2024 10,36 10,40 -0,57% 10,30 10,62 10,41 10,40 10,41 1.014 168.999.200
4/6/2024 10,57 10,46 -0,38% 10,24 10,57 10,39 10,46 10,47 1.218 240.061.700
3/6/2024 10,25 10,50 +2,34% 10,20 10,70 10,46 10,50 10,59 1.404 266.646.800
31/5/2024 10,31 10,26 -0,48% 10,24 10,44 10,32 10,26 10,28 1.092 276.170.300
29/5/2024 10,35 10,31 -0,77% 10,30 10,46 10,35 10,30 10,31 855 139.118.100
28/5/2024 10,52 10,39 -1,24% 10,31 10,56 10,38 10,38 10,40 873 206.539.100
27/5/2024 10,50 10,52 +0,48% 10,30 10,55 10,41 10,48 10,52 485 103.945.800
24/5/2024 10,50 10,47 0,00% 10,38 10,58 10,46 10,47 10,48 494 81.591.100
23/5/2024 10,60 10,47 -0,95% 10,30 10,60 10,42 10,46 10,53 734 150.354.300
22/5/2024 10,73 10,57 -1,31% 10,45 10,73 10,54 10,57 10,58 799 157.998.100
21/5/2024 10,80 10,71 -0,56% 10,70 10,96 10,79 10,71 10,77 991 169.750.300
20/5/2024 10,89 10,77 -1,10% 10,69 10,91 10,78 10,77 10,83 740 157.269.700
17/5/2024 10,68 10,89 +2,06% 10,58 10,98 10,83 10,83 10,89 700 116.450.900
16/5/2024 10,64 10,67 +0,28% 10,57 10,78 10,66 10,67 10,77 882 175.262.300
15/5/2024 10,53 10,64 +1,04% 10,40 10,79 10,58 10,62 10,64 870 176.203.200
14/5/2024 10,66 10,53 -1,31% 10,42 10,82 10,58 10,52 10,55 863 144.561.200
13/5/2024 10,79 10,67 -1,20% 10,58 10,94 10,70 10,67 10,76 1.235 186.633.100
10/5/2024 11,13 10,80 -2,61% 10,65 11,17 10,85 10,75 10,80 1.253 198.165.200
9/5/2024 10,70 11,09 +3,64% 10,57 11,09 10,88 11,06 11,09 1.870 286.722.400
8/5/2024 10,76 10,70 +1,81% 10,22 10,99 10,65 10,70 10,77 2.634 520.328.200
7/5/2024 10,31 10,51 +1,55% 10,31 10,66 10,48 10,40 10,52 1.278 241.619.000
6/5/2024 10,58 10,35 -1,71% 10,35 10,79 10,55 10,35 10,44 1.403 241.205.000
3/5/2024 10,32 10,53 +3,03% 10,32 10,75 10,53 10,53 10,68 1.855 408.190.700
2/5/2024 10,24 10,22 +1,49% 9,96 10,52 10,19 10,11 10,23 1.849 376.683.500
30/4/2024 10,05 10,07 -5,45% 9,29 10,35 9,81 10,01 10,07 5.553 1.489.206.800
29/4/2024 10,81 10,65 -1,30% 10,55 10,90 10,70 10,64 10,73 2.083 334.953.300
26/4/2024 10,40 10,79 +5,78% 10,40 10,92 10,68 10,75 10,82 1.802 384.552.700
25/4/2024 10,47 10,20 -2,49% 10,17 10,47 10,24 10,19 10,28 1.199 247.722.100
24/4/2024 10,67 10,46 -1,97% 10,23 10,91 10,46 10,44 10,46 1.491 306.577.300
23/4/2024 10,40 10,67 +3,09% 10,18 10,83 10,53 10,67 10,73 1.401 315.684.900
22/4/2024 10,28 10,35 +0,58% 10,26 10,42 10,34 10,35 10,36 1.249 244.217.700
19/4/2024 10,35 10,29 +0,39% 10,20 10,47 10,32 10,28 10,31 989 234.513.900
18/4/2024 10,47 10,25 -1,91% 10,25 10,57 10,41 10,24 10,37 1.289 308.211.500
17/4/2024 10,89 10,45 -2,34% 10,40 10,92 10,58 10,45 10,48 1.165 324.330.000
16/4/2024 10,96 10,70 -2,46% 10,62 10,96 10,77 10,69 10,75 2.149 470.456.100
15/4/2024 11,60 10,97 -5,59% 10,96 11,74 11,20 10,96 11,00 3.240 771.621.000
12/4/2024 12,00 11,62 -3,17% 11,54 12,00 11,78 11,62 11,69 1.461 480.748.900
11/4/2024 12,08 12,00 -0,83% 11,83 12,08 11,92 11,91 12,00 906 279.855.700
10/4/2024 12,00 12,10 +1,00% 11,81 12,10 11,95 11,96 12,10 1.121 386.269.200
9/4/2024 11,93 11,98 +0,42% 11,90 12,12 12,01 11,98 12,08 1.037 226.146.500
8/4/2024 12,01 11,93 -0,58% 11,89 12,03 11,94 11,92 11,97 1.052 200.047.000
5/4/2024 12,11 12,00 -0,83% 11,92 12,16 12,00 11,99 12,00 999 229.315.900
4/4/2024 12,17 12,10 -0,74% 12,01 12,44 12,20 12,07 12,10 1.118 216.460.000
3/4/2024 12,24 12,19 -0,33% 12,00 12,35 12,19 12,16 12,19 967 186.609.300
2/4/2024 12,03 12,23 +2,95% 11,90 12,23 12,07 12,15 12,23 1.727 463.925.900
1/4/2024 12,57 11,88 -4,58% 11,88 12,75 12,29 11,88 11,97 1.195 317.731.000
28/3/2024 12,25 12,45 +1,88% 12,20 12,66 12,43 12,36 12,45 1.171 293.982.400
27/3/2024 12,21 12,22 +0,58% 12,06 12,26 12,16 12,22 12,23 943 268.927.600
26/3/2024 12,10 12,15 +1,17% 11,86 12,42 12,15 12,15 12,22 1.540 488.523.900
25/3/2024 12,30 12,01 -1,64% 11,97 12,56 12,15 11,99 12,01 1.804 1.011.275.000
22/3/2024 12,00 12,21 +1,67% 11,81 12,30 12,07 12,16 12,22 1.984 482.822.700
21/3/2024 12,57 12,01 -3,30% 12,01 12,66 12,20 12,00 12,01 1.791 508.447.100
20/3/2024 11,70 12,42 +4,11% 11,53 12,66 12,11 12,42 12,52 2.944 1.097.685.400
19/3/2024 11,91 11,93 +0,59% 11,71 12,02 11,88 11,93 12,00 896 258.652.500
18/3/2024 11,98 11,86 -0,34% 11,76 12,09 11,86 11,86 11,89 652 147.198.700
15/3/2024 11,90 11,90 +0,17% 11,80 12,02 11,92 11,89 11,93 1.070 239.576.200
14/3/2024 12,17 11,88 -1,90% 11,76 12,20 11,87 11,80 11,89 1.125 287.157.100
13/3/2024 12,00 12,11 +1,51% 11,83 12,18 12,03 12,10 12,17 877 193.461.600
12/3/2024 12,16 11,93 +0,85% 11,85 12,18 11,97 11,92 11,94 1.066 190.361.300
11/3/2024 12,15 11,83 -2,63% 11,83 12,32 12,01 11,83 11,86 1.124 307.804.500
8/3/2024 12,14 12,15 +0,83% 12,00 12,43 12,21 0,00 0,00 1.104 268.696.600
7/3/2024 12,23 12,05 -1,31% 12,05 12,35 12,16 12,05 12,13 770 192.251.800
6/3/2024 12,34 12,21 -1,05% 12,21 12,72 12,37 12,21 12,31 1.348 273.527.300
5/3/2024 12,39 12,34 +0,33% 12,30 12,66 12,45 12,34 12,40 1.342 229.981.800
4/3/2024 12,75 12,30 -3,53% 12,30 12,77 12,43 12,30 12,39 1.544 265.765.500
1/3/2024 12,49 12,75 +2,74% 12,37 12,93 12,72 12,75 12,82 1.733 417.721.400
29/2/2024 12,49 12,41 -0,64% 12,11 12,52 12,37 12,41 12,45 2.148 1.365.929.500
28/2/2024 12,56 12,49 -0,64% 12,22 12,59 12,41 12,48 12,57 1.339 266.074.200
27/2/2024 12,17 12,57 +3,12% 12,15 12,65 12,44 12,55 12,59 1.545 298.028.200
26/2/2024 12,40 12,19 -1,14% 12,01 12,40 12,12 12,10 12,20 1.691 276.192.700
23/2/2024 12,88 12,33 -3,45% 12,25 12,92 12,49 0,00 0,00 2.036 319.467.600
22/2/2024 12,71 12,77 +0,79% 12,32 13,10 12,72 12,77 12,88 4.018 776.772.400
21/2/2024 12,27 12,67 +3,18% 12,12 12,67 12,37 12,57 12,68 1.781 388.017.800
20/2/2024 12,26 12,28 +0,16% 12,16 12,47 12,31 12,28 12,35 1.386 303.702.900
19/2/2024 12,22 12,26 +0,33% 11,98 12,30 12,14 12,25 12,26 724 124.349.300
16/2/2024 11,90 12,22 +3,12% 11,72 12,24 11,95 12,19 12,22 1.421 261.793.000
15/2/2024 11,82 11,85 +0,17% 11,76 11,94 11,84 11,78 11,85 1.137 204.137.400
14/2/2024 12,00 11,83 -1,42% 11,74 12,00 11,83 11,81 11,83 1.100 204.389.600
9/2/2024 12,19 12,00 -1,64% 11,93 12,33 12,14 0,00 0,00 1.864 371.587.000
8/2/2024 12,50 12,20 -2,40% 12,04 12,54 12,20 12,18 12,20 1.804 328.389.900
7/2/2024 11,88 12,50 +5,22% 11,87 12,63 12,35 12,50 12,57 2.433 437.775.200
6/2/2024 11,71 11,88 +1,45% 11,71 12,31 12,04 11,87 11,88 1.941 387.597.600
5/2/2024 11,87 11,71 -1,10% 11,60 11,87 11,73 11,70 11,71 2.375 519.776.100
2/2/2024 12,34 11,84 -3,35% 11,71 12,42 11,95 11,83 11,84 3.020 970.354.900
1/2/2024 12,28 12,25 +0,41% 12,05 12,28 12,14 12,23 12,25 1.486 272.066.500
31/1/2024 12,39 12,20 -0,89% 12,18 12,55 12,33 12,20 12,24 1.922 473.646.100
30/1/2024 12,50 12,31 -1,44% 12,22 12,57 12,30 12,31 12,32 1.291 322.602.900
29/1/2024 12,77 12,49 -2,04% 12,40 12,77 12,52 12,49 12,56 1.250 395.393.200
26/1/2024 12,95 12,75 -1,09% 12,67 13,00 12,76 12,69 12,75 1.475 371.322.000
25/1/2024 13,16 12,89 -1,23% 12,66 13,20 12,77 12,75 12,89 5.519 1.273.948.500
24/1/2024 12,88 13,05 +1,56% 12,88 13,47 13,24 13,05 13,19 2.148 591.019.800
23/1/2024 12,76 12,85 +0,94% 12,75 13,31 12,94 12,85 12,90 2.773 510.651.900
22/1/2024 13,22 12,73 -3,56% 12,53 13,45 12,84 12,66 12,73 5.142 1.176.936.200
19/1/2024 13,76 13,20 -3,30% 13,20 13,80 13,32 13,20 13,29 3.516 1.083.570.500
18/1/2024 14,62 13,65 -5,99% 13,65 14,68 14,05 13,64 13,65 2.295 725.191.300
17/1/2024 14,57 14,52 -0,21% 14,30 14,75 14,47 14,52 14,58 1.426 416.041.700
16/1/2024 15,10 14,55 -3,77% 14,55 15,24 14,84 14,55 14,69 2.498 843.421.000
15/1/2024 15,44 15,12 -1,24% 15,04 15,44 15,14 15,12 15,19 1.283 455.619.700
12/1/2024 15,50 15,31 -0,91% 15,27 16,30 15,68 15,31 15,41 1.440 498.543.900
11/1/2024 15,33 15,45 +0,91% 15,30 15,48 15,36 15,43 15,47 723 187.327.800
10/1/2024 15,79 15,31 -2,98% 15,30 16,00 15,51 15,30 15,41 1.281 457.231.200
9/1/2024 15,57 15,78 +1,28% 15,52 15,86 15,72 15,69 15,78 1.018 212.233.700
8/1/2024 15,33 15,58 +1,63% 15,18 15,71 15,57 15,57 15,69 1.105 257.184.500
5/1/2024 15,48 15,33 -0,78% 15,21 15,67 15,44 15,33 15,40 2.085 535.575.500
4/1/2024 15,76 15,45 -1,90% 15,40 15,76 15,51 15,45 15,51 1.388 336.944.400
3/1/2024 15,51 15,75 +1,61% 15,42 15,90 15,70 15,71 15,75 1.416 298.794.900
2/1/2024 16,42 15,50 -5,55% 15,50 16,42 15,80 15,50 15,70 1.843 546.984.700
28/12/2023 16,23 16,41 +1,11% 16,12 16,50 16,33 16,26 16,41 1.360 502.258.200
27/12/2023 15,94 16,23 +2,01% 15,81 16,23 16,12 16,05 16,23 1.452 344.327.500
26/12/2023 15,34 15,91 +3,72% 15,33 15,91 15,66 15,68 15,91 1.750 562.235.900
22/12/2023 15,20 15,34 +1,12% 15,14 15,41 15,31 15,34 15,44 1.244 263.041.900
21/12/2023 15,41 15,17 -1,11% 14,96 15,44 15,16 15,16 15,28 1.708 678.588.400
20/12/2023 15,57 15,34 -2,48% 15,30 15,71 15,46 15,34 15,35 2.244 726.677.600
19/12/2023 16,34 15,73 -3,73% 15,66 16,55 15,84 15,73 15,75 2.282 668.589.600
18/12/2023 16,12 16,34 +2,32% 16,10 16,42 16,30 16,34 16,41 1.577 389.997.300
15/12/2023 16,20 15,97 -1,42% 15,92 16,53 16,15 15,97 16,10 1.946 473.311.800
14/12/2023 16,63 16,20 -2,23% 16,18 16,94 16,41 16,20 16,34 1.942 458.688.200
13/12/2023 15,92 16,57 +4,54% 15,76 16,62 16,25 16,57 16,60 2.756 712.879.600
12/12/2023 15,92 15,85 -0,31% 15,62 16,09 15,79 15,80 15,85 2.477 627.871.400
11/12/2023 16,36 15,90 -2,75% 15,90 16,38 16,07 15,90 16,00 1.370 345.140.300
8/12/2023 16,07 16,35 +2,00% 15,83 16,42 16,17 16,28 16,38 1.927 668.381.700
7/12/2023 15,94 16,03 +0,88% 15,85 16,14 16,01 15,97 16,03 2.637 696.341.200
6/12/2023 15,85 15,89 +1,27% 15,70 16,09 15,89 15,82 15,89 2.095 557.589.100
5/12/2023 15,55 15,69 +1,49% 15,46 15,87 15,67 15,67 15,72 2.494 614.495.700
4/12/2023 15,84 15,46 -2,34% 15,38 15,84 15,50 15,46 15,60 2.189 670.529.200
1/12/2023 15,59 15,83 +1,02% 15,33 15,91 15,62 15,83 15,89 3.009 898.045.800
30/11/2023 15,91 15,67 -1,45% 15,50 15,93 15,61 15,56 15,67 2.404 822.186.100
29/11/2023 15,89 15,90 -0,93% 15,70 16,03 15,85 15,90 15,91 2.174 853.580.000
28/11/2023 16,25 16,05 -0,99% 15,98 16,63 16,27 16,05 16,13 2.586 730.097.600
27/11/2023 15,85 16,21 +1,06% 15,82 16,21 16,03 16,09 16,21 1.871 603.138.000
24/11/2023 16,05 16,04 +0,06% 15,90 16,29 16,10 16,03 16,04 1.956 593.000.500
23/11/2023 16,19 16,03 -0,80% 16,03 16,47 16,21 16,03 16,19 1.218 414.309.700
22/11/2023 16,17 16,16 -0,06% 16,04 16,63 16,31 16,16 16,20 3.219 980.255.100
21/11/2023 16,31 16,17 -1,70% 16,04 16,50 16,22 16,15 16,17 2.765 1.070.111.100
20/11/2023 16,76 16,45 -1,79% 16,32 17,07 16,69 16,45 16,59 3.154 1.136.901.800
17/11/2023 16,12 16,75 +4,17% 16,09 16,91 16,67 16,74 16,81 3.965 1.451.994.100
16/11/2023 14,63 16,08 +9,91% 14,63 16,09 15,83 16,00 16,08 4.417 1.953.161.300
14/11/2023 14,68 14,63 +0,41% 14,33 14,90 14,64 14,63 14,70 3.716 1.068.179.800
13/11/2023 14,60 14,57 +0,14% 14,26 14,88 14,55 14,53 14,59 4.508 1.263.996.500
10/11/2023 14,93 14,55 -1,69% 14,18 15,13 14,43 14,52 14,55 1.363 3.124.457.800
9/11/2023 15,44 14,80 -14,05% 14,65 16,02 15,27 14,80 14,90 1.263 5.265.231.000
8/11/2023 17,45 17,22 -0,69% 17,02 17,73 17,34 17,06 17,23 1.493 419.156.500
7/11/2023 16,67 17,34 +4,14% 16,49 17,38 17,09 17,17 17,34 1.996 679.546.200
6/11/2023 16,81 16,65 -0,60% 16,25 16,92 16,60 16,64 16,65 1.527 442.775.000
3/11/2023 15,79 16,75 +6,69% 15,78 16,99 16,58 16,74 16,81 3.002 1.136.325.300
1/11/2023 15,36 15,70 +3,29% 15,07 15,70 15,40 15,58 15,70 2.217 592.777.400
31/10/2023 15,27 15,20 -0,39% 15,09 15,68 15,34 15,20 15,22 3.298 943.326.000
30/10/2023 16,08 15,26 -5,74% 15,25 16,29 15,64 15,26 15,41 2.347 898.955.800
27/10/2023 16,42 16,19 -1,94% 16,12 16,60 16,32 16,18 16,21 1.758 554.142.800
26/10/2023 15,61 16,51 +6,58% 15,38 16,51 16,06 16,45 16,52 1.914 480.923.200
25/10/2023 16,07 15,49 -3,55% 15,35 16,29 15,61 15,40 15,50 1.978 621.480.500
24/10/2023 16,33 16,06 -0,86% 15,97 16,50 16,14 16,05 16,07 1.691 562.448.200
23/10/2023 16,00 16,20 +0,50% 15,85 16,26 16,10 16,12 16,20 1.414 376.299.100
20/10/2023 15,80 16,12 +1,32% 15,70 16,23 16,03 16,12 16,13 1.401 372.989.400
19/10/2023 16,15 15,91 -1,18% 15,84 16,34 16,04 15,91 16,00 1.954 550.133.200
18/10/2023 15,60 16,10 +3,14% 15,39 16,10 15,84 15,90 16,10 2.020 1.044.452.400
17/10/2023 16,07 15,61 -3,58% 15,61 16,11 15,73 15,60 15,61 2.985 1.194.683.700
16/10/2023 16,58 16,19 -1,46% 16,02 16,58 16,21 16,19 16,28 2.404 560.189.400
13/10/2023 16,52 16,43 -0,79% 16,04 16,55 16,33 16,40 16,43 1.946 513.228.600
11/10/2023 16,48 16,56 +0,49% 16,25 16,62 16,44 16,46 16,56 1.598 431.234.800
10/10/2023 16,36 16,48 +1,23% 16,25 16,70 16,40 16,44 16,48 2.473 676.391.800
9/10/2023 16,55 16,28 -1,57% 16,00 16,57 16,19 16,28 16,38 1.843 561.629.300
6/10/2023 16,50 16,54 -0,12% 16,01 16,62 16,41 16,45 16,55 1.885 497.257.900
5/10/2023 16,28 16,56 +1,78% 16,28 16,68 16,46 16,47 16,56 2.002 569.415.300
4/10/2023 16,17 16,27 +2,26% 15,87 16,46 16,23 16,24 16,35 1.732 559.468.200
3/10/2023 16,07 15,91 -1,00% 15,79 16,23 16,00 15,90 15,92 3.214 691.942.700
2/10/2023 16,10 16,07 +0,44% 15,78 16,10 15,96 16,07 16,08 2.079 539.166.300
29/9/2023 16,30 16,00 0,00% 15,94 16,50 16,16 16,00 16,07 2.503 735.759.600
28/9/2023 15,60 16,00 +2,56% 15,51 16,30 16,06 16,00 16,07 2.695 663.562.200
27/9/2023 15,70 15,60 -0,32% 15,26 15,95 15,52 15,59 15,67 4.213 1.005.081.000
26/9/2023 15,62 15,65 -0,13% 15,43 15,79 15,61 15,64 15,67 2.948 827.387.300
25/9/2023 15,92 15,67 -1,57% 15,12 15,92 15,55 15,67 15,75 4.216 1.481.045.300
22/9/2023 16,45 15,92 -2,33% 15,92 16,45 16,10 15,91 15,94 1.942 623.640.400
21/9/2023 16,44 16,30 -1,39% 16,21 16,45 16,32 16,25 16,30 2.799 757.896.600
20/9/2023 16,87 16,53 -1,37% 16,53 17,28 16,94 16,52 16,53 2.791 775.106.600
19/9/2023 16,71 16,76 +0,66% 16,35 16,86 16,64 16,65 16,76 2.729 791.151.000
18/9/2023 16,72 16,65 -0,30% 16,63 16,96 16,78 16,65 16,70 2.713 742.104.000
15/9/2023 17,36 16,70 -5,06% 16,12 17,42 16,47 16,64 16,70 8.320 3.105.066.100
14/9/2023 17,52 17,59 +0,74% 17,31 17,64 17,48 17,52 17,62 3.141 1.222.699.400
13/9/2023 17,35 17,46 +0,63% 17,35 17,65 17,51 17,45 17,51 2.739 870.729.500
12/9/2023 17,32 17,35 +0,64% 17,22 17,37 17,32 17,31 17,37 2.814 811.218.600
11/9/2023 17,50 17,24 -0,58% 17,24 17,70 17,34 17,24 17,33 1.834 584.819.500
8/9/2023 17,45 17,34 -0,63% 17,30 17,66 17,45 17,34 17,42 2.502 667.805.000
6/9/2023 17,52 17,45 +0,58% 17,23 17,72 17,36 17,34 17,45 2.356 836.901.600
5/9/2023 17,36 17,35 -0,06% 17,07 17,68 17,46 17,24 17,35 4.733 1.451.140.400
4/9/2023 17,90 17,36 -1,36% 17,36 17,97 17,72 17,36 17,44 2.026 612.381.800
1/9/2023 17,72 17,60 -0,40% 17,31 17,74 17,53 17,57 17,60 2.094 724.221.800
31/8/2023 17,98 17,67 -1,78% 17,57 18,15 17,79 17,58 17,67 2.569 851.076.900
30/8/2023 17,91 17,99 +1,12% 17,91 18,19 18,04 17,97 17,99 1.421 410.361.700
29/8/2023 17,72 17,79 +0,68% 17,63 17,95 17,82 17,78 17,85 1.580 527.530.000
28/8/2023 17,90 17,67 -0,73% 17,58 17,95 17,72 17,67 17,80 2.365 763.991.300
25/8/2023 17,94 17,80 -0,56% 17,80 18,06 17,87 17,80 17,91 1.867 556.023.900
24/8/2023 18,50 17,90 -2,35% 17,90 18,50 18,10 17,90 17,99 1.892 586.392.800
23/8/2023 18,02 18,33 +1,38% 17,97 18,42 18,25 18,24 18,34 1.981 577.465.900
22/8/2023 18,00 18,08 +1,52% 17,86 18,26 18,07 18,03 18,08 2.675 757.108.700
21/8/2023 17,88 17,81 -0,39% 17,74 18,00 17,84 17,81 17,98 1.597 528.120.900
18/8/2023 17,94 17,88 +0,34% 17,70 18,02 17,86 17,86 17,97 2.455 707.818.200
17/8/2023 17,97 17,82 -0,67% 17,81 18,22 17,99 17,81 17,82 2.841 777.079.000
16/8/2023 18,49 17,94 -3,03% 17,81 18,56 18,00 17,90 17,94 2.990 1.283.554.200
15/8/2023 18,56 18,50 -0,16% 18,45 18,80 18,59 18,49 18,61 1.673 576.330.600
14/8/2023 18,35 18,53 +1,20% 17,98 18,80 18,54 18,53 18,57 2.864 1.069.923.900
11/8/2023 18,73 18,31 -2,24% 18,04 18,82 18,28 18,22 18,31 3.827 1.420.424.600
10/8/2023 18,99 18,73 -4,44% 18,50 19,08 18,72 18,72 18,73 5.932 2.379.534.300
9/8/2023 20,28 19,60 -2,83% 19,36 20,28 19,61 19,50 19,61 2.811 1.353.687.600
8/8/2023 20,55 20,17 -3,03% 20,05 20,55 20,25 20,12 20,17 2.054 845.338.400
7/8/2023 21,58 20,80 -3,48% 20,70 21,69 20,88 20,80 20,81 1.816 805.079.400
4/8/2023 21,16 21,55 +0,65% 21,12 21,57 21,39 21,55 21,56 1.544 566.425.300
3/8/2023 21,70 21,41 -0,46% 21,22 22,09 21,73 21,40 21,42 3.705 1.151.057.200
2/8/2023 20,93 21,51 +2,77% 20,90 21,75 21,35 21,50 21,57 5.483 1.663.075.300
1/8/2023 20,69 20,93 +0,72% 20,30 21,05 20,81 20,92 20,96 8.133 2.048.031.000
31/7/2023 20,71 20,78 +1,61% 20,33 21,00 20,69 20,71 20,78 344 2.830.774.500
28/7/2023 20,30 20,45 +1,59% 20,17 20,51 20,39 20,45 20,50 7.458 1.971.211.200
27/7/2023 19,85 20,13 +1,36% 19,77 20,28 20,08 20,13 20,18 3.316 1.073.668.100
26/7/2023 20,05 19,86 -3,12% 19,51 20,21 19,83 19,85 19,90 4.719 2.279.372.200
25/7/2023 20,15 20,50 +2,09% 20,15 20,78 20,53 20,50 20,51 3.833 1.046.851.500
24/7/2023 19,61 20,08 +2,40% 19,47 20,10 19,87 19,96 20,08 3.059 2.093.002.600
21/7/2023 19,14 19,61 +2,08% 19,03 19,67 19,49 19,54 19,61 2.966 1.114.510.200
20/7/2023 19,00 19,21 +1,80% 18,63 19,53 19,05 19,16 19,21 4.476 1.328.195.200
19/7/2023 18,97 18,87 -0,47% 18,50 18,99 18,68 18,85 18,87 3.742 1.314.274.500
18/7/2023 18,72 18,96 +1,12% 18,55 19,04 18,85 18,96 18,97 3.993 930.226.000
17/7/2023 19,10 18,75 -1,83% 18,53 19,21 18,81 18,75 18,83 4.326 1.053.109.200
14/7/2023 19,50 19,10 -2,05% 18,97 19,67 19,28 19,08 19,20 5.552 2.000.951.800
13/7/2023 19,30 19,50 +0,57% 19,23 19,74 19,47 19,41 19,50 2.606 676.292.000
12/7/2023 19,43 19,39 -0,46% 19,26 19,75 19,45 19,30 19,41 3.409 850.304.500
11/7/2023 19,62 19,48 -0,31% 19,16 19,62 19,33 19,39 19,49 2.745 878.512.300
10/7/2023 19,86 19,54 -1,56% 19,52 20,07 19,70 19,54 19,65 3.651 947.254.500
7/7/2023 19,73 19,85 +0,66% 19,65 20,14 19,86 19,82 19,88 2.668 673.459.100
6/7/2023 19,87 19,72 -0,25% 19,11 19,87 19,55 19,72 19,81 3.338 758.045.800
5/7/2023 19,58 19,77 +0,92% 19,24 19,94 19,72 19,72 19,79 4.840 1.186.180.200
4/7/2023 19,00 19,59 +3,93% 18,73 19,69 19,30 19,54 19,65 2.212 568.167.800
3/7/2023 18,80 18,85 +1,29% 18,70 19,57 19,14 18,85 18,87 5.328 1.838.145.200
30/6/2023 19,62 18,61 -3,82% 18,38 19,79 19,10 18,61 18,63 7.016 3.038.676.600
29/6/2023 19,11 19,35 +2,06% 18,84 19,53 19,02 19,32 19,35 2.594 3.042.653.500
28/6/2023 19,31 18,96 -2,02% 18,96 19,66 19,15 18,95 18,99 3.221 1.891.169.600
27/6/2023 20,82 19,35 -6,70% 19,03 20,92 19,50 19,32 19,35 7.439 3.211.710.200
26/6/2023 21,41 20,74 -2,67% 20,45 21,41 20,74 20,67 20,77 3.400 796.360.900
23/6/2023 21,25 21,31 +1,67% 20,96 21,64 21,35 21,25 21,32 2.116 538.536.300
22/6/2023 21,24 20,96 -0,38% 20,59 21,24 20,77 20,95 20,96 2.213 511.699.400
21/6/2023 20,92 21,04 +0,57% 20,75 21,21 21,03 21,04 21,15 2.607 1.004.785.700
20/6/2023 20,84 20,92 +1,06% 20,56 21,15 20,82 20,85 20,92 2.485 845.044.200
19/6/2023 20,13 20,70 +3,45% 19,80 20,94 20,64 20,70 20,74 3.005 1.792.013.900
16/6/2023 20,94 20,01 -4,80% 20,01 21,17 20,40 20,01 20,30 2.204 1.452.459.000
15/6/2023 20,80 21,02 +1,06% 20,76 21,32 21,06 21,00 21,20 1.465 443.442.900
14/6/2023 20,73 20,80 +1,96% 20,35 20,94 20,65 20,79 20,80 2.368 732.738.400
13/6/2023 21,53 20,40 -5,12% 20,15 21,53 20,67 20,39 20,50 3.643 1.178.682.700
12/6/2023 22,43 21,50 -2,85% 21,35 22,43 21,73 21,50 21,62 3.537 1.300.992.400
9/6/2023 21,64 22,13 +2,98% 21,49 22,56 22,19 22,00 22,14 2.292 797.690.300
7/6/2023 21,32 21,49 +1,42% 20,84 21,96 21,31 21,44 21,49 5.539 1.787.445.400
6/6/2023 21,20 21,19 -0,05% 20,79 21,38 21,07 21,18 21,19 3.159 968.153.300
5/6/2023 21,00 21,20 +1,24% 20,84 21,34 21,14 21,14 21,20 1.625 653.250.200
2/6/2023 20,67 20,94 +1,85% 20,66 21,32 21,01 20,94 21,00 2.526 785.502.900
1/6/2023 20,25 20,56 +1,28% 19,92 20,92 20,49 20,56 20,59 2.692 689.191.800
31/5/2023 21,01 20,30 -2,68% 20,24 21,03 20,43 20,30 20,34 1.524 855.391.800
30/5/2023 21,44 20,86 -2,11% 20,65 21,47 20,91 20,86 20,98 1.316 337.977.700
29/5/2023 21,73 21,31 -0,88% 21,18 21,75 21,44 21,31 21,42 851 260.988.000
26/5/2023 22,40 21,50 -2,32% 21,25 22,40 21,54 21,50 21,61 1.827 580.827.400
25/5/2023 21,54 22,01 +3,09% 21,44 22,34 21,90 21,94 22,01 2.055 665.659.000
24/5/2023 21,50 21,35 -0,70% 21,14 21,79 21,42 21,34 21,35 1.175 338.263.700
23/5/2023 21,29 21,50 +0,80% 21,00 21,92 21,55 21,41 21,54 2.842 1.126.931.500
22/5/2023 21,04 21,33 +1,86% 20,89 21,61 21,13 21,33 21,34 2.970 1.000.049.100
19/5/2023 20,78 20,94 +1,36% 20,54 21,56 21,02 20,84 20,95 1.911 859.181.100
18/5/2023 20,15 20,66 +2,68% 20,03 20,90 20,51 20,65 20,87 2.053 650.013.000
17/5/2023 20,05 20,12 +1,62% 19,88 20,30 20,09 20,08 20,17 1.493 492.041.900
16/5/2023 20,17 19,80 -1,93% 19,77 20,41 20,05 19,77 19,80 1.418 377.979.000
15/5/2023 20,79 20,19 -2,60% 20,19 20,79 20,40 20,18 20,30 1.920 508.322.900
12/5/2023 20,46 20,73 +0,88% 20,26 20,91 20,68 20,71 20,77 2.341 972.355.100
11/5/2023 19,97 20,55 +4,05% 19,65 20,55 20,31 20,30 20,55 2.175 1.085.963.500
10/5/2023 19,40 19,75 +2,17% 19,10 19,97 19,65 19,59 19,76 2.206 594.874.100
9/5/2023 18,50 19,33 +5,05% 18,29 19,79 19,27 19,30 19,39 2.815 791.588.300
8/5/2023 18,25 18,40 +1,49% 18,25 18,83 18,57 18,35 18,46 2.356 683.493.500
5/5/2023 18,05 18,13 -0,28% 17,45 18,89 18,06 18,13 18,20 3.605 1.124.619.000
4/5/2023 18,86 18,18 -2,94% 18,01 19,46 18,45 18,18 18,32 4.312 1.319.819.300
3/5/2023 18,77 18,73 -0,37% 18,47 18,99 18,70 18,70 18,73 2.139 624.460.700
2/5/2023 19,90 18,80 -5,43% 18,71 20,01 19,08 18,79 18,80 4.080 1.123.389.400
28/4/2023 19,72 19,88 +1,58% 19,43 20,08 19,75 19,87 19,88 2.674 923.902.500
27/4/2023 19,50 19,57 +1,24% 19,35 19,99 19,60 19,57 19,66 1.727 693.902.900
26/4/2023 19,32 19,33 +0,73% 18,84 19,57 19,15 19,33 19,52 2.533 669.345.700
25/4/2023 20,09 19,19 -4,05% 19,05 20,09 19,31 19,19 19,22 2.594 784.649.500
24/4/2023 19,75 20,00 +0,20% 19,43 20,15 19,74 19,93 20,00 1.969 839.042.800
20/4/2023 20,71 19,96 -2,63% 19,06 20,71 19,64 19,61 19,96 5.258 1.940.911.500
19/4/2023 22,32 20,50 -8,20% 20,42 22,32 20,99 20,50 20,54 5.508 2.119.051.100
18/4/2023 23,12 22,33 -2,70% 22,29 23,28 22,57 22,33 22,56 3.506 1.256.532.800
17/4/2023 23,44 22,95 -1,71% 22,77 23,67 23,23 22,95 23,00 2.518 1.482.238.200
14/4/2023 23,81 23,35 -1,44% 23,14 23,82 23,39 23,35 23,40 891 298.095.500
13/4/2023 24,26 23,69 -2,35% 23,32 24,43 23,61 23,69 23,70 2.403 854.490.400
12/4/2023 23,99 24,26 +1,51% 23,99 24,77 24,26 24,02 24,26 1.631 652.236.800
11/4/2023 23,19 23,90 +3,51% 23,19 24,70 24,01 23,90 24,00 3.021 1.855.755.500
10/4/2023 23,50 23,09 -0,13% 23,09 23,82 23,32 23,09 23,25 1.396 392.083.100
6/4/2023 23,62 23,12 -2,03% 23,01 23,87 23,26 23,12 23,23 1.457 491.646.900
5/4/2023 24,43 23,60 -3,36% 23,60 24,67 23,85 23,57 23,60 2.319 798.775.400
4/4/2023 23,75 24,42 +2,82% 23,69 24,69 24,36 24,30 24,42 1.273 579.814.500
3/4/2023 24,06 23,75 -1,45% 22,57 24,06 23,24 23,65 23,75 3.641 1.533.267.900
31/3/2023 24,69 24,10 -2,35% 24,10 24,80 24,27 24,10 24,17 1.063 473.642.700
30/3/2023 25,15 24,68 -0,36% 24,55 25,40 24,88 24,65 24,68 1.860 835.181.300
29/3/2023 24,48 24,77 +1,10% 24,07 24,77 24,47 24,33 24,77 1.396 549.979.400
28/3/2023 24,35 24,50 +0,41% 23,77 24,80 24,48 24,49 24,70 2.025 1.660.948.900
27/3/2023 24,32 24,40 -0,25% 23,57 24,58 24,17 24,39 24,55 3.571 1.618.313.600
24/3/2023 25,02 24,46 -2,16% 24,37 25,24 24,62 24,45 24,46 3.855 3.439.828.300
23/3/2023 26,50 25,00 -4,80% 24,85 26,50 25,23 24,98 25,00 2.439 1.608.691.600
22/3/2023 27,78 26,26 -5,44% 25,83 27,88 26,73 26,25 26,33 2.241 1.517.022.500
21/3/2023 28,00 27,77 -0,82% 27,57 28,11 27,81 27,77 27,78 665 329.890.900
20/3/2023 28,78 28,00 -2,98% 27,69 28,80 28,02 27,98 28,00 2.277 1.486.329.500
17/3/2023 29,48 28,86 -3,15% 28,80 29,70 29,10 28,85 29,04 1.140 908.326.000
16/3/2023 29,80 29,80 0,00% 29,55 30,38 29,95 29,79 29,84 1.022 371.148.200
15/3/2023 29,70 29,80 -0,80% 29,34 30,03 29,65 29,80 29,81 1.261 529.688.000
14/3/2023 30,67 30,04 -1,51% 29,99 31,02 30,34 30,04 30,15 1.354 505.601.800
13/3/2023 29,50 30,50 +2,62% 29,08 31,40 30,03 30,46 30,50 3.023 1.220.083.300
10/3/2023 30,05 29,72 -1,03% 29,22 30,69 29,96 29,72 29,90 1.675 733.499.300
9/3/2023 29,59 30,03 +0,57% 29,59 30,78 30,32 30,01 30,07 3.372 1.289.305.900
8/3/2023 28,88 29,86 +3,68% 28,85 30,05 29,46 29,86 29,87 4.407 2.172.233.800
7/3/2023 29,36 28,80 +0,21% 28,15 29,54 28,59 28,74 28,80 3.112 1.351.044.900
6/3/2023 29,25 28,74 +0,38% 28,48 30,68 29,11 28,73 28,74 5.225 3.212.654.200
3/3/2023 28,55 28,63 +0,21% 28,38 28,88 28,64 28,63 28,64 1.584 648.324.600
2/3/2023 28,21 28,57 +1,75% 27,98 29,10 28,67 28,57 28,74 1.208 569.425.400
1/3/2023 28,92 28,08 -1,47% 27,58 28,92 27,99 28,01 28,08 2.102 794.913.600
28/2/2023 28,50 28,50 -1,04% 28,10 28,71 28,43 28,50 28,53 1.695 691.022.000
27/2/2023 28,31 28,80 +0,52% 28,12 28,80 28,46 28,28 28,81 1.001 390.782.200
24/2/2023 28,60 28,65 -0,24% 28,20 28,71 28,43 28,65 28,66 681 666.801.800
23/2/2023 28,26 28,72 +1,63% 27,99 28,90 28,62 28,69 28,72 703 500.727.700
22/2/2023 28,64 28,26 -1,46% 27,79 28,64 28,13 28,18 28,26 415 216.905.600
17/2/2023 28,98 28,68 -1,51% 28,19 28,98 28,46 28,30 28,68 1.256 510.716.300
16/2/2023 28,55 29,12 +0,97% 28,35 29,40 28,85 29,12 29,16 1.089 367.953.400
15/2/2023 27,58 28,84 +4,23% 27,48 29,14 28,60 28,79 28,84 646 429.120.800
14/2/2023 28,28 27,67 -1,18% 27,40 28,28 27,71 27,66 27,67 928 386.122.000
13/2/2023 28,29 28,00 -1,44% 27,21 28,38 27,64 28,00 28,01 900 393.662.000
10/2/2023 27,34 28,41 +3,91% 27,34 28,57 27,94 28,39 28,41 1.437 451.054.900
9/2/2023 28,51 27,34 -4,07% 27,34 28,61 27,64 27,34 27,54 616 875.206.700
8/2/2023 28,68 28,50 +0,14% 28,10 28,79 28,45 28,50 28,55 848 913.998.100
7/2/2023 28,91 28,46 -1,18% 28,26 29,44 28,82 28,39 28,53 906 947.588.600
6/2/2023 28,90 28,80 -1,40% 27,97 29,18 28,52 28,70 28,80 2.045 1.062.957.900
3/2/2023 30,20 29,21 -3,12% 29,11 30,50 29,42 29,18 29,44 853 592.248.900
2/2/2023 30,55 30,15 -1,31% 29,99 31,48 30,57 30,15 30,23 1.505 942.443.700
1/2/2023 29,30 30,55 +5,02% 29,30 30,79 30,19 30,55 30,58 2.222 1.346.767.000
31/1/2023 28,77 29,09 +2,43% 28,56 29,20 28,98 28,86 29,09 1.244 726.731.900
30/1/2023 27,54 28,40 +3,27% 27,16 28,50 28,23 28,40 28,46 1.646 654.380.400
27/1/2023 27,38 27,50 +1,63% 26,56 27,59 27,23 27,45 27,51 715 265.563.000
26/1/2023 26,97 27,06 -0,48% 26,45 27,39 26,88 26,88 27,06 709 845.730.000
25/1/2023 26,30 27,19 +3,19% 26,15 27,31 26,87 27,10 27,19 1.291 444.521.800
24/1/2023 26,07 26,35 +1,07% 26,07 26,65 26,35 26,26 26,35 1.185 409.351.400
23/1/2023 25,89 26,07 +1,48% 25,62 26,50 26,22 26,05 26,11 1.057 440.500.900

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.