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: 5 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
20/1/2023 26,40 25,69 -2,58% 25,51 26,56 25,77 25,69 25,74 2.393 869.030.600
19/1/2023 27,09 26,37 -3,23% 26,34 27,14 26,54 26,37 26,48 806 460.587.200
18/1/2023 27,14 27,25 +0,37% 27,14 28,00 27,34 27,25 27,37 1.294 591.916.100
17/1/2023 26,99 27,15 +0,04% 26,88 27,65 27,16 26,99 27,15 1.177 580.767.900
16/1/2023 27,26 27,14 -0,15% 26,63 27,28 26,97 27,03 27,14 818 302.392.600
13/1/2023 26,58 27,18 +1,65% 26,12 27,23 26,89 26,94 27,18 691 261.158.600
12/1/2023 26,66 26,74 -0,04% 26,15 27,34 26,75 26,73 26,74 598 653.134.600
11/1/2023 26,54 26,75 +0,75% 26,08 26,87 26,34 26,75 26,87 996 473.499.900
10/1/2023 26,28 26,55 +2,15% 25,73 26,69 26,45 26,55 26,56 1.246 532.878.700
9/1/2023 25,75 25,99 -0,76% 25,37 26,02 25,75 25,88 25,99 817 292.113.300
6/1/2023 26,14 26,19 +0,19% 25,93 26,78 26,20 26,12 26,19 851 310.021.700
5/1/2023 25,98 26,14 +0,93% 25,57 26,43 26,04 26,14 26,27 1.281 450.543.000
4/1/2023 26,33 25,90 -1,63% 25,68 26,60 25,95 25,69 25,90 703 234.901.100
3/1/2023 26,28 26,33 +1,15% 25,51 26,64 26,16 26,18 26,34 2.311 798.818.700
2/1/2023 28,00 26,03 -1,10% 25,23 28,00 25,94 26,03 26,09 1.079 365.797.400
29/12/2022 26,79 26,32 -0,57% 25,87 27,11 26,25 26,26 26,34 1.645 711.554.700
28/12/2022 26,56 26,47 +0,08% 26,32 26,84 26,58 26,47 26,66 1.237 527.149.300
27/12/2022 27,02 26,45 -2,07% 25,90 27,02 26,34 26,45 26,47 1.699 580.638.600
26/12/2022 27,20 27,01 -0,70% 26,28 27,49 26,76 27,01 27,02 586 282.922.200
23/12/2022 26,68 27,20 +3,82% 25,83 27,26 26,89 26,98 27,20 1.618 605.881.700
22/12/2022 26,08 26,20 +0,58% 25,84 26,68 26,27 26,20 26,24 2.241 831.212.200
21/12/2022 25,70 26,05 +1,36% 25,30 26,10 25,86 26,04 26,08 1.101 347.396.800
20/12/2022 24,27 25,70 +6,46% 24,03 26,23 25,64 25,70 25,86 2.558 1.124.781.000
19/12/2022 23,50 24,14 +0,37% 23,50 24,75 24,25 24,14 24,27 1.560 554.394.400
16/12/2022 24,88 24,05 -3,34% 23,97 24,88 24,21 24,05 24,18 1.226 422.755.200
15/12/2022 24,33 24,88 +2,47% 24,17 25,50 24,97 24,88 24,96 3.191 1.036.505.100
14/12/2022 24,75 24,28 -1,90% 24,02 24,84 24,33 24,26 24,38 2.181 663.451.100
13/12/2022 25,28 24,75 -2,02% 24,61 26,22 25,16 24,70 24,75 2.095 634.237.000
12/12/2022 25,23 25,26 +0,12% 24,95 25,51 25,22 25,26 25,28 1.949 687.974.000
9/12/2022 26,36 25,23 -4,68% 25,20 26,51 25,76 25,20 25,38 1.504 698.094.600
8/12/2022 27,21 26,47 -3,08% 26,44 27,35 26,73 26,47 26,67 1.573 516.454.700
7/12/2022 27,28 27,31 -0,33% 27,13 27,98 27,46 27,31 27,48 2.131 718.644.300
6/12/2022 28,48 27,40 -2,80% 27,19 28,48 27,63 27,38 27,68 2.502 949.862.100
5/12/2022 29,10 28,19 -3,03% 28,09 29,10 28,28 28,19 28,20 753 260.193.500
2/12/2022 28,13 29,07 +3,90% 27,94 29,19 28,71 29,07 29,13 796 301.804.200
1/12/2022 29,00 27,98 -5,09% 27,98 29,02 28,35 27,98 28,09 2.104 748.911.100
30/11/2022 28,81 29,48 +2,18% 28,36 29,48 28,79 29,48 29,49 4.043 2.141.736.100
29/11/2022 28,26 28,85 +2,20% 28,20 29,48 28,94 28,76 28,85 1.061 377.122.800
28/11/2022 28,58 28,23 -1,47% 27,98 28,98 28,31 28,23 28,29 1.337 481.373.800
25/11/2022 29,38 28,65 -1,78% 28,34 29,40 28,85 28,48 28,68 891 325.450.200
24/11/2022 28,80 29,17 +3,07% 28,38 29,86 29,27 29,17 29,18 803 350.712.500
23/11/2022 28,15 28,30 +1,07% 27,57 28,38 27,89 28,29 28,32 1.205 1.559.469.200
22/11/2022 28,65 28,00 -2,27% 28,00 28,78 28,20 28,00 28,03 1.248 628.733.800
21/11/2022 29,24 28,65 -1,21% 28,51 29,28 28,80 28,63 28,65 1.208 540.101.500
18/11/2022 29,07 29,00 +1,33% 28,81 29,82 29,23 28,81 29,02 1.247 520.317.000
17/11/2022 28,92 28,62 -1,51% 27,55 28,92 28,20 28,61 28,62 2.183 1.358.562.900
16/11/2022 31,04 29,06 -6,38% 28,56 31,18 29,45 29,06 29,08 2.219 1.350.508.600
14/11/2022 30,64 31,04 +2,44% 30,04 31,28 30,61 31,00 31,04 2.010 739.422.400
11/11/2022 30,80 30,30 -1,59% 29,75 31,31 30,18 30,08 30,30 2.825 1.321.554.600
10/11/2022 32,00 30,79 -4,35% 30,53 32,21 30,96 30,79 30,88 4.135 2.795.325.300
9/11/2022 33,82 32,19 -4,82% 32,19 34,20 32,67 32,18 32,48 4.004 1.614.041.800
8/11/2022 33,00 33,82 +1,84% 32,75 34,18 33,65 33,58 33,82 1.294 510.901.000
7/11/2022 32,99 33,21 +0,18% 32,58 33,65 33,15 33,08 33,21 1.756 849.829.200
4/11/2022 34,42 33,15 -2,13% 32,33 35,09 33,26 33,14 33,15 2.585 1.447.235.200
3/11/2022 34,26 33,87 -0,85% 33,58 35,00 34,04 33,81 33,87 3.277 1.938.698.900
1/11/2022 35,58 34,16 +0,98% 33,04 35,58 33,92 34,16 34,18 1.880 924.385.700
31/10/2022 32,11 33,83 +4,25% 32,08 33,98 33,40 33,83 33,93 1.676 793.965.100
28/10/2022 31,74 32,45 +1,47% 31,64 32,58 32,24 32,41 32,45 989 443.626.300
27/10/2022 32,58 31,98 -1,14% 31,64 33,28 32,33 31,98 32,00 2.154 1.196.813.500
26/10/2022 30,50 32,35 +5,55% 30,45 32,85 31,72 32,24 32,35 3.486 2.041.677.500
25/10/2022 30,50 30,65 +0,49% 30,45 31,60 31,02 30,65 30,73 1.933 1.072.405.200
24/10/2022 30,57 30,50 -1,45% 30,50 31,25 30,83 30,50 30,53 1.351 493.306.800
21/10/2022 30,97 30,95 -0,10% 30,37 31,51 30,76 30,92 30,95 3.318 1.431.052.600
20/10/2022 30,85 30,98 +0,91% 30,30 31,18 30,87 30,92 30,98 2.333 1.164.381.600
19/10/2022 31,36 30,70 -1,44% 30,40 31,58 30,88 30,70 30,76 1.758 1.235.255.400
18/10/2022 31,65 31,15 -1,67% 30,12 31,70 30,76 31,09 31,18 3.797 2.300.429.100
17/10/2022 32,03 31,68 -1,00% 31,51 32,24 31,86 31,66 31,68 1.808 2.334.737.100
14/10/2022 32,45 32,00 -0,90% 31,82 32,46 32,18 31,98 32,12 1.437 919.854.800
13/10/2022 31,65 32,29 +0,91% 31,33 32,58 32,01 32,18 32,29 1.555 928.820.400
11/10/2022 32,78 32,00 -2,68% 31,87 33,03 32,24 31,96 32,00 1.879 792.463.100
10/10/2022 31,56 32,88 +4,58% 31,07 32,88 31,94 32,83 32,89 1.580 795.167.400
7/10/2022 31,90 31,44 -1,44% 31,15 32,84 31,81 31,32 31,44 2.774 1.285.148.100
6/10/2022 33,45 31,90 -4,38% 31,65 33,58 32,02 31,89 31,90 2.667 1.475.180.700
5/10/2022 32,86 33,36 +1,99% 32,55 34,37 33,56 33,36 33,40 1.764 879.655.600
4/10/2022 32,31 32,71 +2,22% 32,31 33,68 32,88 32,70 32,86 1.845 924.768.000
3/10/2022 32,13 32,00 -1,87% 30,66 33,40 31,66 32,00 32,01 5.550 5.660.926.600
30/9/2022 30,79 32,61 +5,81% 29,90 32,61 32,04 32,40 32,61 1.757 759.116.400
29/9/2022 31,50 30,82 -3,20% 30,57 31,60 30,92 30,80 31,11 1.099 515.283.000
28/9/2022 32,16 31,84 -0,50% 31,49 32,68 31,89 31,66 31,84 744 386.551.200
27/9/2022 32,29 32,00 -0,93% 31,30 32,55 31,76 31,88 32,02 968 1.787.224.400
26/9/2022 33,01 32,30 -2,12% 32,01 33,01 32,36 32,10 32,30 1.420 690.621.100
23/9/2022 32,13 33,00 +2,64% 31,74 33,00 32,38 32,81 33,00 1.732 850.424.300
22/9/2022 31,47 32,15 +3,14% 30,51 32,36 31,54 32,15 32,28 3.427 1.274.372.800
21/9/2022 29,90 31,17 +2,60% 29,90 31,28 30,92 30,98 31,17 2.220 1.218.177.100
20/9/2022 31,01 30,38 -2,03% 30,38 31,18 30,73 30,38 30,39 1.092 407.888.300
19/9/2022 30,72 31,01 +1,08% 29,86 31,07 30,56 30,93 31,01 2.245 978.450.900
16/9/2022 30,91 30,68 -0,84% 30,18 30,91 30,52 30,61 30,70 1.316 489.567.300
15/9/2022 32,20 30,94 -3,91% 30,64 32,22 31,29 30,94 30,98 2.075 1.397.173.900
14/9/2022 32,37 32,20 -0,37% 31,94 33,34 32,63 32,19 32,20 1.967 1.531.630.300
13/9/2022 33,41 32,32 -3,29% 31,86 33,58 32,05 32,30 32,33 1.393 5.255.412.700
12/9/2022 33,56 33,42 +0,57% 32,98 33,92 33,38 33,40 33,67 804 325.523.900
9/9/2022 33,21 33,23 +0,73% 32,89 33,78 33,25 33,23 33,30 1.237 537.398.400
8/9/2022 33,10 32,99 +0,03% 32,31 33,15 32,69 32,99 33,14 767 895.502.700
6/9/2022 33,16 32,98 -1,49% 32,62 34,09 33,29 32,95 32,98 2.572 1.055.705.200
5/9/2022 32,47 33,48 +3,78% 31,78 33,78 32,95 33,48 33,50 1.163 507.125.100
2/9/2022 32,45 32,26 +0,88% 31,63 33,00 32,42 32,18 32,38 1.663 802.927.000
1/9/2022 32,57 31,98 +0,44% 31,77 32,97 32,33 31,98 32,08 3.834 2.372.550.700
31/8/2022 31,46 31,84 +1,34% 31,38 32,30 31,79 31,78 31,84 1.296 552.916.000
30/8/2022 31,96 31,42 -1,32% 31,28 32,09 31,47 31,40 31,42 1.519 1.279.939.300
29/8/2022 31,21 31,84 +1,73% 31,08 32,08 31,59 31,70 31,84 1.315 545.402.600
26/8/2022 32,15 31,30 -2,19% 31,18 32,15 31,37 31,30 31,33 1.248 593.878.900
25/8/2022 32,00 32,00 +0,79% 31,40 32,18 31,90 31,96 32,00 939 421.180.800
24/8/2022 31,10 31,75 +2,32% 30,93 32,02 31,71 31,71 31,75 1.285 1.315.369.000
23/8/2022 30,73 31,03 +1,67% 30,36 31,04 30,75 31,03 31,08 849 436.072.100
22/8/2022 31,64 30,52 -3,87% 30,52 31,78 30,93 30,52 30,62 2.061 836.968.100
19/8/2022 31,33 31,75 +1,60% 30,77 31,78 31,32 31,72 31,75 1.567 1.105.553.100
18/8/2022 30,48 31,25 +2,86% 30,48 31,45 31,22 31,20 31,25 2.979 1.556.992.200
17/8/2022 29,65 30,38 +1,91% 29,23 30,54 29,69 30,27 30,38 3.670 3.304.193.600
16/8/2022 29,52 29,81 +1,29% 28,94 29,96 29,50 29,81 29,83 2.255 1.025.690.300
15/8/2022 29,10 29,43 +0,14% 28,58 29,50 28,71 29,43 29,45 2.596 7.155.167.700
12/8/2022 29,22 29,39 +0,69% 29,00 29,83 29,44 29,39 29,44 1.759 1.594.672.500
11/8/2022 30,06 29,19 -2,70% 28,85 30,39 29,43 29,19 29,22 1.920 865.810.500
10/8/2022 30,00 30,00 +1,35% 29,83 30,64 30,27 30,00 30,14 2.689 2.052.374.400
9/8/2022 30,49 29,60 -2,31% 29,43 30,49 29,72 29,58 29,78 2.116 1.030.209.800
8/8/2022 29,91 30,30 +1,88% 29,62 31,05 30,29 30,20 30,30 3.380 1.948.401.700
5/8/2022 29,88 29,74 -0,40% 29,26 30,28 29,82 29,70 29,74 1.915 906.193.000
4/8/2022 29,78 29,86 +1,12% 29,46 30,69 30,00 29,86 30,00 4.144 2.633.426.400
3/8/2022 29,32 29,53 +0,72% 29,27 30,41 29,70 29,53 29,60 3.225 2.468.402.900
2/8/2022 28,72 29,32 +3,42% 27,53 29,63 28,87 29,31 29,38 4.923 4.341.329.700
1/8/2022 27,17 28,35 +1,00% 27,05 28,86 28,13 28,35 28,38 5.197 2.698.335.100
29/7/2022 27,20 28,07 +4,70% 26,43 28,07 27,47 28,01 28,07 2.754 1.474.672.100
28/7/2022 25,01 26,81 +7,24% 25,01 27,15 26,39 26,81 26,92 2.265 1.710.770.200
27/7/2022 24,24 25,00 +3,35% 24,15 25,16 24,88 24,98 25,00 1.793 928.138.800
26/7/2022 24,68 24,19 -2,06% 23,52 24,68 23,97 24,19 24,28 1.800 777.077.600
25/7/2022 24,11 24,70 +2,96% 23,67 24,70 24,36 24,42 24,70 1.849 1.033.860.800
22/7/2022 24,97 23,99 -3,23% 23,67 25,03 24,21 23,99 24,00 1.614 811.161.000
21/7/2022 24,48 24,79 +0,77% 24,10 25,04 24,75 24,78 24,95 1.977 722.670.900
20/7/2022 24,41 24,60 +0,41% 24,09 24,95 24,67 24,60 24,73 2.174 822.877.100
19/7/2022 25,73 24,50 -4,52% 24,23 25,78 24,93 24,50 24,58 4.471 1.936.487.300
18/7/2022 26,32 25,66 -2,43% 25,53 26,38 25,75 25,60 25,74 2.080 789.757.500
15/7/2022 26,63 26,30 -1,31% 25,70 26,63 26,16 26,20 26,32 3.596 1.398.924.100
14/7/2022 26,87 26,65 -2,06% 26,27 27,28 26,80 26,65 26,77 4.113 3.053.440.600
13/7/2022 26,34 27,21 +2,68% 26,15 27,38 26,88 27,21 27,22 2.436 1.343.621.000
12/7/2022 26,09 26,50 +1,07% 25,70 26,84 26,45 26,49 26,68 2.334 954.183.000
11/7/2022 26,36 26,22 -1,65% 25,37 26,52 25,83 25,99 26,22 2.503 1.170.658.600
8/7/2022 26,84 26,66 -1,62% 26,00 27,15 26,59 26,66 26,78 4.569 2.259.907.300
7/7/2022 27,13 27,10 +0,93% 26,12 27,19 26,60 27,10 27,11 2.543 1.181.717.000
6/7/2022 26,20 26,85 +2,25% 26,13 27,69 26,80 26,85 26,88 2.846 1.159.980.600
5/7/2022 25,96 26,26 +1,66% 25,24 26,28 25,80 26,18 26,26 2.271 900.096.800
4/7/2022 25,27 25,83 +1,33% 25,05 26,10 25,58 25,70 25,86 2.714 1.384.758.700
1/7/2022 24,64 25,49 +1,72% 24,45 25,58 25,13 25,28 25,49 3.935 1.863.402.700
30/6/2022 23,67 25,06 +5,03% 23,40 25,06 24,61 25,00 25,06 1.508 963.359.900
29/6/2022 24,00 23,86 -0,58% 23,35 24,30 23,87 23,76 23,86 1.724 717.135.200
28/6/2022 24,02 24,00 0,00% 23,30 24,36 23,96 23,96 24,00 2.606 1.499.896.000
27/6/2022 24,30 24,00 -0,58% 23,65 24,30 23,94 23,88 24,00 707 471.892.100
24/6/2022 24,75 24,14 -1,39% 23,60 24,83 24,04 23,98 24,14 1.535 894.791.700
23/6/2022 24,75 24,48 -0,57% 24,47 24,92 24,68 24,48 24,60 810 269.531.700
22/6/2022 24,60 24,62 -0,69% 24,51 25,21 24,71 24,55 24,62 2.483 897.305.100
21/6/2022 25,11 24,79 -0,36% 24,26 25,11 24,64 24,69 24,79 2.016 595.206.800
20/6/2022 25,46 24,88 -2,32% 24,54 25,70 24,88 24,68 24,89 1.268 573.492.500
17/6/2022 24,59 25,47 +1,88% 24,44 25,64 25,23 25,30 25,47 2.190 659.068.900
15/6/2022 25,37 25,00 +1,63% 24,65 25,48 25,11 24,98 25,00 1.519 529.618.700
14/6/2022 24,61 24,60 0,00% 24,05 25,27 24,56 24,56 24,60 1.585 992.599.200
13/6/2022 25,52 24,60 -5,17% 24,32 25,68 24,66 24,60 24,62 1.184 417.586.100
10/6/2022 25,17 25,94 +1,97% 24,89 26,10 25,74 25,88 25,94 2.299 831.543.600
9/6/2022 24,18 25,44 +4,69% 24,18 25,81 25,24 25,13 25,44 2.701 960.003.500
8/6/2022 24,28 24,30 -0,94% 23,99 24,68 24,30 24,30 24,32 2.385 3.882.625.100
7/6/2022 23,70 24,53 +3,07% 23,00 24,53 23,86 24,32 24,53 2.768 949.604.500
6/6/2022 23,92 23,80 -0,21% 23,23 24,12 23,66 23,52 23,80 1.520 886.433.800
3/6/2022 24,41 23,85 -1,53% 23,43 24,41 23,69 23,76 23,88 1.051 390.082.900
2/6/2022 24,90 24,22 -2,42% 24,06 25,00 24,43 24,22 24,30 1.434 1.786.824.300
1/6/2022 25,10 24,82 +4,20% 24,45 25,32 24,92 24,82 24,83 2.003 1.802.365.100
31/5/2022 24,72 23,82 -3,17% 23,50 24,74 23,93 23,82 23,87 948 363.161.300
30/5/2022 24,72 24,60 -0,40% 24,03 25,08 24,54 24,58 24,60 650 212.790.300
27/5/2022 24,03 24,70 +3,39% 23,76 24,89 24,57 24,52 24,70 913 566.062.000
26/5/2022 23,74 23,89 +0,59% 23,74 24,29 23,99 23,89 23,94 784 1.901.452.100
25/5/2022 23,01 23,75 +1,50% 22,99 24,18 23,74 23,74 23,75 1.192 431.875.600
24/5/2022 23,91 23,40 -2,50% 23,00 23,91 23,20 23,27 23,40 1.127 431.434.900
23/5/2022 23,67 24,00 +2,13% 23,50 24,17 23,76 23,77 24,00 2.538 2.071.442.700
20/5/2022 23,31 23,50 +2,17% 23,13 23,71 23,51 23,49 23,50 1.247 446.070.700
19/5/2022 23,32 23,00 -1,41% 22,87 23,55 23,29 23,00 23,22 1.262 376.837.300
18/5/2022 23,95 23,33 -2,59% 23,01 24,10 23,45 23,26 23,33 1.311 376.511.400
17/5/2022 23,67 23,95 +2,13% 23,46 24,08 23,75 23,70 23,95 1.410 468.285.700
16/5/2022 23,25 23,45 +0,60% 23,25 23,75 23,44 23,40 23,45 1.480 486.571.900
13/5/2022 22,40 23,31 +4,06% 22,30 23,35 23,08 23,31 23,34 2.497 1.622.631.900
12/5/2022 22,08 22,40 +1,36% 21,75 22,80 22,29 22,32 22,40 1.762 824.129.400
11/5/2022 22,19 22,10 -0,45% 21,77 22,53 22,12 22,10 22,11 1.587 3.780.529.500
10/5/2022 22,00 22,20 +1,60% 21,55 22,68 22,13 22,18 22,20 2.376 1.972.455.600
9/5/2022 22,39 21,85 -3,57% 21,80 22,73 22,21 21,85 21,96 1.245 432.713.600
6/5/2022 23,21 22,66 -2,71% 22,39 23,21 22,70 22,65 22,69 1.396 495.807.400
5/5/2022 22,88 23,29 +1,26% 22,65 23,46 23,06 23,01 23,29 1.702 595.244.600
4/5/2022 23,77 23,00 -3,08% 22,40 23,77 22,83 22,95 23,00 2.518 1.339.143.000
3/5/2022 24,50 23,73 -2,55% 23,65 24,50 23,92 23,71 23,87 937 308.586.300
2/5/2022 24,79 24,35 -2,21% 23,85 24,79 24,34 24,11 24,35 1.202 359.055.200
29/4/2022 25,50 24,90 -0,84% 24,72 25,76 25,25 24,90 24,91 1.121 399.212.600
28/4/2022 25,30 25,11 -0,67% 24,33 25,33 24,96 24,93 25,12 1.487 560.400.600
27/4/2022 25,60 25,28 -0,86% 25,00 25,84 25,26 25,07 25,28 860 351.245.600
26/4/2022 26,00 25,50 -2,11% 25,27 26,38 25,52 25,44 25,50 742 299.876.000
25/4/2022 26,10 26,05 -0,27% 25,43 26,66 26,25 26,04 26,20 1.197 499.393.200
22/4/2022 27,13 26,12 -3,97% 25,94 27,13 26,20 26,10 26,12 1.046 1.169.719.400
20/4/2022 28,29 27,20 -3,89% 27,02 28,29 27,26 27,19 27,26 809 419.617.200
19/4/2022 27,65 28,30 +2,69% 27,10 28,42 27,99 28,30 28,32 1.053 338.967.400
18/4/2022 27,78 27,56 -1,71% 26,84 27,94 27,52 27,56 27,89 1.033 472.655.500
14/4/2022 28,29 28,04 -2,37% 27,55 28,39 27,91 28,04 28,05 754 310.732.200
13/4/2022 28,03 28,72 +2,39% 27,50 28,72 28,22 28,50 28,72 1.401 506.634.500
12/4/2022 26,90 28,05 +3,70% 26,90 28,05 27,63 28,05 28,07 1.429 912.078.000
11/4/2022 27,79 27,05 -3,08% 26,84 27,79 27,09 27,05 27,12 891 471.778.700
8/4/2022 29,47 27,91 -5,68% 27,53 29,47 27,95 27,78 27,91 2.877 1.129.951.100
7/4/2022 29,90 29,59 -1,82% 29,25 30,07 29,68 29,57 29,60 681 288.512.800
6/4/2022 29,45 30,14 +1,82% 28,96 30,14 29,63 30,00 30,15 1.488 608.466.600
5/4/2022 30,69 29,60 -2,95% 28,86 30,69 29,42 29,60 29,62 2.048 808.168.600
4/4/2022 29,45 30,50 +5,21% 29,28 30,50 30,09 30,16 30,52 2.231 859.598.100
1/4/2022 29,03 28,99 +1,05% 28,61 30,53 29,65 28,97 29,07 2.506 1.276.406.200
31/3/2022 28,55 28,69 -0,73% 28,29 29,18 28,68 28,69 28,71 1.325 1.337.177.100
30/3/2022 29,12 28,90 -0,52% 28,56 30,43 29,53 28,78 28,90 1.660 697.398.600
29/3/2022 28,50 29,05 +3,75% 28,10 29,39 28,73 28,96 29,05 1.617 806.132.900
28/3/2022 28,16 28,00 +0,25% 26,85 28,39 27,75 28,00 28,23 874 407.656.700
25/3/2022 28,00 27,93 -1,69% 27,93 28,81 28,35 27,92 28,09 1.288 494.283.400
24/3/2022 27,97 28,00 -1,44% 27,69 28,43 28,04 27,96 28,01 2.957 1.584.348.800
23/3/2022 28,84 28,41 -0,32% 27,96 28,84 28,39 28,40 28,42 571 213.502.900
22/3/2022 27,25 28,50 +6,03% 27,25 28,65 27,97 28,34 28,54 1.106 804.678.100
21/3/2022 28,50 26,88 -5,65% 26,75 28,50 27,55 26,88 26,91 2.424 1.500.480.900
18/3/2022 27,00 28,49 +5,52% 26,60 28,49 28,03 28,49 28,50 948 554.903.300
17/3/2022 25,98 27,00 +3,97% 25,40 27,00 26,45 26,78 27,00 857 596.124.500
16/3/2022 25,34 25,97 +1,64% 25,34 26,58 26,03 25,97 26,11 1.019 306.682.500
15/3/2022 26,32 25,55 -3,37% 25,55 26,52 25,95 25,55 25,80 1.585 665.501.200
14/3/2022 26,61 26,44 +0,30% 25,96 26,70 26,38 26,38 26,44 575 239.609.100
11/3/2022 27,72 26,36 -3,30% 26,07 27,73 26,81 26,35 26,57 955 358.188.000
10/3/2022 27,50 27,26 -1,16% 26,69 28,04 27,22 27,26 27,31 1.789 1.195.150.400
9/3/2022 27,22 27,58 +2,91% 26,50 27,88 27,28 27,50 27,58 2.835 1.375.867.500
8/3/2022 27,36 26,80 -0,26% 25,94 27,36 26,56 26,49 26,81 1.722 579.547.100
7/3/2022 27,60 26,87 -3,28% 26,40 27,60 26,76 26,87 26,92 2.629 1.007.930.200
4/3/2022 29,84 27,78 -4,21% 27,63 29,84 27,93 27,78 28,00 1.577 714.917.200
3/3/2022 29,23 29,00 -0,62% 29,00 29,88 29,54 29,00 29,13 1.577 518.135.600
2/3/2022 30,24 29,18 -2,34% 28,65 30,24 29,18 29,15 29,54 1.829 770.662.800
25/2/2022 31,15 29,88 -4,20% 29,51 31,58 30,11 29,88 29,90 972 507.099.700
24/2/2022 31,00 31,19 -0,98% 29,97 31,63 30,79 31,16 31,41 1.480 595.873.500
23/2/2022 31,70 31,50 -0,06% 30,98 31,84 31,38 31,50 31,53 1.416 568.373.800
22/2/2022 33,00 31,52 -3,76% 31,20 33,00 31,62 31,52 31,70 1.724 788.666.300
21/2/2022 33,64 32,75 -2,06% 32,53 33,79 32,98 32,75 33,00 855 357.198.400
18/2/2022 33,30 33,44 +0,72% 32,71 34,70 33,34 0,00 0,00 1.911 1.516.254.800
17/2/2022 33,85 33,20 -2,06% 33,08 33,90 33,32 33,20 33,31 434 186.305.300
16/2/2022 33,67 33,90 +0,74% 33,25 34,04 33,82 33,74 33,90 713 430.530.700
15/2/2022 32,47 33,65 +4,08% 32,47 34,39 33,74 33,64 33,95 1.726 922.845.300
14/2/2022 31,61 32,33 +2,47% 31,39 32,81 32,41 32,33 32,35 2.705 1.600.621.900
11/2/2022 32,21 31,55 -2,92% 31,25 32,52 31,83 31,54 31,86 2.278 1.138.955.600
10/2/2022 32,20 32,50 +1,25% 31,09 32,50 31,76 32,50 32,52 2.746 2.314.417.900
9/2/2022 32,19 32,10 +0,31% 31,80 32,63 32,10 32,09 32,10 1.344 961.082.700
8/2/2022 32,00 32,00 -0,56% 31,59 32,63 32,02 31,84 32,00 948 465.938.900
7/2/2022 32,48 32,18 -0,03% 31,81 32,77 32,25 32,18 32,58 1.501 740.639.000
4/2/2022 34,48 32,19 -4,42% 31,75 34,48 32,13 32,17 32,19 1.691 1.114.810.300
3/2/2022 35,77 33,68 -5,13% 33,68 35,88 34,15 33,68 33,98 1.419 677.263.500
2/2/2022 36,30 35,50 -2,20% 35,12 36,47 35,60 35,47 35,50 813 519.857.700
1/2/2022 37,19 36,30 -1,84% 35,54 37,40 36,10 36,09 36,30 1.562 756.740.000
31/1/2022 35,30 36,98 +4,76% 34,89 37,25 36,72 36,86 36,98 2.232 1.447.966.000
28/1/2022 34,42 35,30 +2,17% 34,20 35,73 34,73 35,30 35,35 817 1.930.792.600
27/1/2022 34,01 34,55 +1,62% 34,00 34,99 34,30 34,38 34,55 671 1.195.621.700
26/1/2022 33,60 34,00 +2,10% 33,54 34,99 34,44 33,99 34,31 1.812 791.282.200
25/1/2022 32,58 33,30 +1,52% 32,47 33,58 33,28 33,28 33,30 1.107 791.896.300
24/1/2022 32,88 32,80 -0,70% 31,59 33,37 32,67 32,76 32,80 1.852 938.773.600
21/1/2022 32,02 33,03 +1,51% 31,88 33,39 32,93 33,02 33,03 1.142 1.297.343.300
20/1/2022 32,51 32,54 +0,90% 31,70 33,11 32,57 32,23 32,54 1.059 552.462.100
19/1/2022 31,27 32,25 +4,40% 31,09 32,62 31,97 32,08 32,25 2.131 1.231.736.400
18/1/2022 31,50 30,89 -2,06% 30,51 31,63 31,10 30,82 30,92 1.674 809.885.000
17/1/2022 31,25 31,54 +0,93% 30,74 32,16 31,77 31,53 31,54 778 407.348.300
14/1/2022 31,01 31,25 -0,92% 30,45 31,52 31,16 31,22 31,25 1.094 640.033.900
13/1/2022 31,81 31,54 -1,87% 31,15 31,98 31,55 31,50 31,61 1.482 568.626.300
12/1/2022 31,00 32,14 +2,65% 31,00 32,25 31,69 31,87 32,14 1.357 541.028.600
11/1/2022 29,76 31,31 +3,88% 29,52 31,31 30,85 31,11 31,31 811 380.108.800
10/1/2022 30,84 30,14 -3,71% 29,41 30,84 29,90 30,14 30,22 1.898 772.039.600
7/1/2022 30,85 31,30 +0,90% 30,18 31,51 31,06 31,29 31,32 2.367 870.035.600
6/1/2022 31,14 31,02 -0,39% 30,33 32,00 31,13 30,92 31,02 1.620 707.391.800
5/1/2022 31,61 31,14 -1,49% 30,17 32,37 31,47 31,13 31,14 2.839 1.207.548.200
4/1/2022 33,50 31,61 -5,05% 31,39 33,50 32,02 31,61 31,96 1.774 998.103.100
3/1/2022 36,40 33,29 -5,53% 32,80 36,49 33,28 33,15 33,29 3.371 2.467.101.200
23/12/2021 34,76 35,24 +0,66% 34,50 35,46 35,13 35,06 35,40 830 819.734.900
22/12/2021 35,63 35,01 -2,48% 34,76 36,19 35,46 34,85 35,01 1.196 493.309.700
21/12/2021 36,72 35,90 -2,23% 35,31 36,79 35,98 35,90 35,91 1.854 1.005.185.700
20/12/2021 36,95 36,72 -0,62% 36,11 37,20 36,86 36,72 36,79 1.263 938.244.800
17/12/2021 35,71 36,95 +3,47% 35,04 37,33 36,93 36,71 36,95 2.905 5.800.271.500
16/12/2021 36,49 35,71 0,00% 35,41 36,75 36,06 35,71 35,97 1.870 1.230.805.900
15/12/2021 37,02 35,71 -3,22% 34,63 37,15 35,25 35,55 35,72 2.934 1.649.016.100
14/12/2021 38,07 36,90 -3,07% 36,64 38,75 37,57 36,66 36,90 1.143 764.175.500
13/12/2021 39,21 38,07 -2,13% 38,07 39,75 38,97 38,07 38,57 1.643 902.611.600
10/12/2021 38,37 38,90 +3,05% 37,76 39,22 38,73 38,61 38,90 965 575.568.700
9/12/2021 38,56 37,75 -3,08% 37,75 38,95 38,33 37,75 38,22 2.150 1.050.333.500
8/12/2021 35,72 38,95 +9,41% 35,72 39,05 37,43 38,69 38,95 4.257 4.176.813.800
7/12/2021 36,23 35,60 -0,56% 35,43 36,68 35,89 35,59 35,60 1.897 1.016.894.600
6/12/2021 36,08 35,80 -1,16% 34,68 36,44 35,60 35,69 35,80 3.635 1.800.419.300
3/12/2021 33,51 36,22 +8,09% 33,51 36,99 36,02 36,22 36,50 4.430 3.718.065.800
2/12/2021 33,91 33,51 +0,63% 32,76 34,39 33,57 33,09 33,51 2.151 1.322.344.700
1/12/2021 34,25 33,30 -1,19% 32,43 34,53 33,09 33,30 33,31 3.739 1.940.852.300
30/11/2021 35,95 33,70 -8,12% 33,70 37,14 34,27 33,69 33,83 3.446 3.654.506.000
29/11/2021 35,64 36,68 +3,29% 35,38 36,88 36,06 36,68 36,71 3.021 2.527.171.700
26/11/2021 36,23 35,51 -4,44% 35,51 37,79 36,51 35,51 35,99 2.905 1.834.147.100
25/11/2021 36,36 37,16 +2,65% 35,46 37,69 36,99 36,92 37,24 946 565.989.400
24/11/2021 37,51 36,20 -4,84% 36,20 38,54 36,78 36,10 36,20 2.268 1.298.388.800
23/11/2021 38,75 38,04 -1,45% 37,60 38,85 38,11 38,04 38,39 1.951 893.425.400
22/11/2021 38,35 38,60 +1,23% 38,03 39,70 38,87 38,55 38,60 2.722 1.649.812.900
19/11/2021 36,80 38,13 +3,95% 36,71 38,70 38,16 38,13 38,66 1.704 1.000.975.900
18/11/2021 36,46 36,68 +2,20% 35,83 36,84 36,38 36,21 36,69 836 496.667.400
17/11/2021 37,76 35,89 -4,29% 35,64 37,76 36,25 35,74 35,89 1.531 705.231.100
16/11/2021 38,98 37,50 -2,90% 37,10 38,98 37,60 37,50 37,74 947 450.485.200
12/11/2021 39,05 38,62 +0,08% 37,90 39,19 38,47 38,62 38,90 2.644 1.218.175.500
11/11/2021 38,16 38,59 +1,18% 38,16 39,20 38,81 38,59 38,74 2.191 1.177.670.600
10/11/2021 37,25 38,14 +3,08% 36,62 38,65 38,04 38,00 38,14 2.084 1.111.939.200
9/11/2021 37,50 37,00 -1,33% 35,85 37,50 36,57 36,90 37,00 3.542 1.952.199.700
8/11/2021 35,53 37,50 +4,28% 35,45 37,50 36,08 36,98 37,50 1.479 1.104.883.500
5/11/2021 36,00 35,96 -0,08% 34,96 36,80 36,12 35,96 36,50 1.533 854.700.600
4/11/2021 37,70 35,99 -6,03% 35,61 37,74 36,26 35,74 35,99 3.309 2.018.306.400
3/11/2021 37,64 38,30 +1,11% 37,03 38,99 38,00 38,30 38,50 2.334 1.240.438.500
1/11/2021 38,50 37,88 +0,21% 36,16 38,50 37,12 37,43 37,88 2.630 1.407.222.100
29/10/2021 37,20 37,80 +2,02% 36,72 38,40 37,53 37,78 37,80 2.120 1.310.771.200
28/10/2021 37,29 37,05 -1,09% 36,13 37,30 36,91 37,05 37,14 2.744 1.385.149.500
27/10/2021 37,30 37,46 +0,97% 36,40 37,46 36,89 37,21 37,46 1.836 1.062.946.800
26/10/2021 36,50 37,10 +0,98% 36,30 37,55 37,01 37,10 37,28 2.554 1.430.229.500
25/10/2021 34,00 36,74 +10,33% 33,91 37,05 36,18 36,45 36,74 5.672 4.225.839.400
22/10/2021 34,60 33,30 -4,75% 31,76 35,29 32,72 33,25 33,30 7.580 6.407.433.200
21/10/2021 35,65 34,96 -3,59% 34,90 36,49 35,48 34,96 35,36 2.376 2.320.767.800
20/10/2021 37,33 36,26 -2,84% 36,26 37,93 36,83 36,21 36,59 2.247 1.060.549.700
19/10/2021 38,00 37,32 -2,81% 37,00 38,02 37,52 37,10 37,32 2.107 1.209.814.400
18/10/2021 39,13 38,40 -2,64% 38,07 39,18 38,47 38,36 38,54 1.800 914.115.900
15/10/2021 39,55 39,44 +0,72% 38,66 40,04 39,40 39,44 39,50 1.114 543.016.700
14/10/2021 39,88 39,16 -1,48% 39,16 40,50 39,57 39,16 39,47 2.931 1.578.105.200
13/10/2021 39,84 39,75 -0,33% 37,40 40,35 39,02 39,75 39,78 6.414 4.832.339.000
11/10/2021 40,93 39,88 -2,61% 39,38 41,06 39,90 39,64 39,88 3.386 2.331.435.800
8/10/2021 41,99 40,95 -0,68% 40,78 42,11 41,03 40,86 40,95 2.149 1.367.008.700
7/10/2021 41,73 41,23 -0,75% 41,11 42,05 41,44 41,12 41,49 1.444 766.388.500
6/10/2021 42,00 41,54 -2,72% 39,64 42,66 41,13 41,30 41,54 9.401 5.715.241.300
5/10/2021 44,24 42,70 -3,31% 42,47 44,35 43,16 42,63 42,70 1.426 1.567.246.900
4/10/2021 44,98 44,16 -1,14% 43,53 44,98 43,98 44,12 44,18 1.967 1.714.388.200
1/10/2021 45,73 44,67 -2,34% 44,26 46,12 44,81 44,67 44,98 1.631 992.603.400
30/9/2021 43,85 45,74 +3,98% 43,85 46,33 45,52 45,40 45,74 3.763 2.962.243.900
29/9/2021 45,29 43,99 -2,98% 43,68 45,62 44,15 43,92 43,99 3.780 3.705.465.300
28/9/2021 46,41 45,34 -3,26% 44,66 46,68 45,78 45,29 45,34 1.439 1.112.208.100
27/9/2021 46,70 46,87 +0,36% 46,08 47,30 46,80 46,87 47,25 1.403 807.882.000
24/9/2021 46,80 46,70 -1,06% 46,20 47,69 46,74 46,70 46,78 2.189 1.954.888.400
23/9/2021 47,34 47,20 -0,23% 46,61 47,69 47,13 46,82 47,20 1.077 796.530.200
22/9/2021 47,87 47,31 +0,23% 46,62 47,97 47,24 47,00 47,31 1.764 1.353.575.200
21/9/2021 47,07 47,20 +1,48% 46,59 47,66 47,23 47,11 47,20 645 1.047.681.100
20/9/2021 47,00 46,51 -2,96% 46,09 47,02 46,60 46,51 46,57 1.739 1.319.421.300
17/9/2021 48,83 47,93 -1,84% 47,56 49,05 47,96 47,83 47,93 1.672 1.229.226.000
16/9/2021 48,89 48,83 -0,35% 48,30 49,70 48,99 48,34 48,83 1.147 995.085.200
15/9/2021 50,75 49,00 -3,45% 48,66 50,75 49,24 49,00 49,18 1.408 1.287.868.700
14/9/2021 50,50 50,75 +0,67% 50,04 51,64 50,94 50,68 50,75 2.034 1.524.883.200
13/9/2021 51,95 50,41 -2,00% 50,41 53,35 51,52 50,41 50,88 1.698 1.244.814.900
10/9/2021 49,99 51,44 +3,92% 49,46 52,00 51,24 50,95 51,45 2.820 2.887.940.900
9/9/2021 49,00 49,50 +1,02% 48,41 50,04 49,18 49,50 49,73 3.340 2.753.608.100
8/9/2021 49,88 49,00 -2,45% 48,70 50,23 49,28 49,00 49,39 2.260 1.580.567.800
6/9/2021 48,89 50,23 +2,51% 48,18 50,23 49,55 49,46 50,23 1.161 957.818.400
3/9/2021 50,65 49,00 -2,87% 49,00 50,96 49,56 49,00 49,50 865 791.001.800
2/9/2021 51,31 50,45 -1,68% 50,45 52,11 51,06 50,45 50,51 963 706.761.600
1/9/2021 51,62 51,31 +0,12% 50,33 53,32 51,70 51,31 51,67 2.527 1.606.107.300
31/8/2021 51,75 51,25 -0,85% 50,12 51,80 50,79 51,25 51,40 2.191 1.613.313.100
30/8/2021 51,50 51,69 -0,48% 50,66 51,69 51,43 50,86 51,69 567 778.222.400
27/8/2021 48,98 51,94 +6,00% 48,00 51,94 50,32 51,51 51,99 1.466 1.234.472.200
26/8/2021 49,16 49,00 -0,89% 48,27 49,32 48,80 49,00 49,03 763 607.634.000
25/8/2021 49,83 49,44 -0,72% 48,95 49,99 49,46 49,44 49,67 351 269.067.000
24/8/2021 49,57 49,80 +0,46% 49,46 50,10 49,80 49,80 49,84 297 247.030.600
23/8/2021 49,83 49,57 -0,58% 48,64 50,63 49,48 49,57 49,90 989 872.339.300
20/8/2021 47,46 49,86 +3,88% 47,34 50,19 49,37 49,44 49,86 745 597.441.500
19/8/2021 46,38 48,00 +2,13% 45,76 48,62 47,65 47,96 48,52 1.175 1.193.858.500
18/8/2021 47,21 47,00 0,00% 46,06 47,67 46,96 46,46 47,12 1.121 1.075.422.500
17/8/2021 48,12 47,00 -2,89% 46,62 48,48 47,20 46,98 47,20 2.422 1.956.259.000
16/8/2021 51,10 48,40 -6,26% 48,40 51,29 49,32 48,40 48,49 1.363 1.393.296.100
13/8/2021 51,00 51,63 +1,75% 49,76 51,63 50,70 51,24 51,63 690 2.192.420.000
12/8/2021 50,27 50,74 +0,87% 49,79 51,50 50,59 50,69 50,75 981 2.324.386.900
11/8/2021 51,22 50,30 -0,77% 49,73 51,23 50,36 50,30 50,49 1.011 2.681.729.700
10/8/2021 52,49 50,69 -2,52% 50,69 53,25 51,24 50,69 51,00 1.624 1.516.836.100
9/8/2021 52,00 52,00 +1,98% 51,65 53,50 52,29 51,99 52,00 1.337 1.147.382.000
6/8/2021 50,56 50,99 +0,18% 49,42 50,99 50,08 50,70 50,99 1.481 1.308.256.000
5/8/2021 49,94 50,90 +1,19% 49,48 50,90 50,16 50,32 50,90 866 826.724.000
4/8/2021 49,69 50,30 +1,09% 49,17 50,65 50,06 50,30 50,33 1.054 874.623.700
3/8/2021 49,50 49,76 +0,53% 47,53 50,35 48,95 49,74 49,76 2.922 2.336.167.500
2/8/2021 52,35 49,50 -3,88% 48,44 54,00 51,89 49,44 49,56 3.281 3.526.962.000
30/7/2021 50,93 51,50 +0,61% 48,85 53,90 51,26 51,00 51,50 4.598 5.061.883.100
29/7/2021 50,67 51,19 +1,37% 49,00 51,19 50,35 50,22 51,19 1.727 1.539.956.200
28/7/2021 52,65 50,50 -2,88% 50,39 52,65 51,05 50,50 50,97 915 793.440.700
27/7/2021 51,53 52,00 +0,97% 51,26 52,50 51,85 51,75 52,06 1.213 3.757.790.700
26/7/2021 51,31 51,50 +0,64% 50,08 51,80 50,88 51,05 51,57 955 1.097.683.300
23/7/2021 52,11 51,17 -1,60% 50,28 52,98 51,03 51,07 51,17 1.485 3.298.110.800
22/7/2021 51,74 52,00 +0,56% 51,61 52,77 52,02 51,95 52,21 972 1.345.949.000
21/7/2021 51,84 51,71 +0,41% 50,61 52,36 51,33 51,09 51,71 1.475 2.149.770.900
20/7/2021 52,39 51,50 -1,98% 51,50 53,38 51,99 51,50 51,79 1.495 1.231.757.800
19/7/2021 53,30 52,54 -2,60% 51,70 54,92 52,95 52,54 52,65 1.883 1.586.388.700
16/7/2021 52,49 53,94 +2,74% 52,06 53,94 53,41 53,50 53,94 1.006 880.220.100
15/7/2021 50,80 52,50 +2,94% 50,80 52,84 52,26 52,23 52,50 2.111 2.659.514.700
14/7/2021 49,09 51,00 +4,02% 48,66 51,90 50,38 50,96 51,13 1.884 3.579.638.800
13/7/2021 48,69 49,03 +0,12% 47,92 49,20 48,72 48,94 49,03 1.932 2.152.016.900
12/7/2021 49,00 48,97 -0,06% 47,82 49,34 48,41 48,68 48,97 1.424 1.131.856.000
8/7/2021 47,40 49,00 +1,72% 47,07 49,00 48,39 48,71 49,00 1.199 1.079.284.300
7/7/2021 48,85 48,17 -0,95% 47,85 48,98 48,14 47,90 48,17 1.233 1.258.595.000
6/7/2021 48,94 48,63 -0,67% 47,40 48,96 48,01 48,02 48,63 1.068 765.367.600
5/7/2021 49,23 48,96 -0,08% 48,62 49,49 49,07 48,67 48,96 861 731.662.300
2/7/2021 48,88 49,00 +1,18% 48,72 50,00 49,30 49,00 49,49 2.327 1.886.257.500
1/7/2021 49,60 48,43 -2,71% 48,17 49,60 48,66 48,43 48,49 1.276 984.073.000
30/6/2021 48,33 49,78 +3,21% 47,59 49,78 48,84 49,33 49,78 1.052 1.805.729.200
29/6/2021 47,88 48,23 +0,73% 46,92 48,23 47,79 47,48 48,24 778 711.218.100
28/6/2021 48,49 47,88 -1,26% 46,73 48,49 47,33 47,66 47,88 1.598 1.332.106.600
25/6/2021 49,17 48,49 -1,42% 47,23 49,17 48,05 48,02 48,49 1.503 2.605.799.700
24/6/2021 46,70 49,19 +3,65% 46,70 49,19 47,46 48,93 49,19 1.697 3.638.583.900
23/6/2021 46,50 47,46 +2,06% 46,06 47,46 46,74 47,46 47,47 899 688.526.900
22/6/2021 45,65 46,50 +1,91% 45,00 46,50 45,69 46,25 46,50 1.326 903.471.900
21/6/2021 46,31 45,63 -0,89% 44,92 46,31 45,32 45,10 45,63 647 470.953.100
18/6/2021 45,90 46,04 +0,09% 44,65 46,69 45,90 46,04 46,68 1.550 1.028.831.000
17/6/2021 44,40 46,00 +3,60% 44,16 46,34 45,11 45,83 46,00 1.917 1.297.840.100
16/6/2021 45,89 44,40 -3,25% 44,40 45,89 44,74 44,40 44,79 1.448 1.198.611.500
15/6/2021 46,50 45,89 -1,69% 45,77 47,47 46,22 45,77 46,00 1.285 1.014.086.500
14/6/2021 45,76 46,68 +3,46% 45,35 46,78 46,22 45,86 46,68 1.447 1.029.915.300
11/6/2021 46,35 45,12 -2,08% 45,12 46,59 45,97 45,10 45,12 1.115 1.461.949.600
10/6/2021 46,77 46,08 -1,35% 46,08 48,12 46,85 0,00 0,00 1.284 1.423.080.600
9/6/2021 47,40 46,71 -2,08% 46,71 47,73 47,20 46,71 46,80 1.099 1.018.234.900
8/6/2021 47,27 47,70 +1,15% 46,82 47,83 47,49 47,44 47,70 870 751.342.500
7/6/2021 48,07 47,16 -1,73% 47,11 48,72 47,41 47,16 47,27 1.191 916.591.300
4/6/2021 47,81 47,99 +1,35% 47,16 49,28 48,00 47,51 47,99 1.087 1.342.340.800
2/6/2021 46,55 47,35 +1,18% 46,36 47,48 47,20 46,97 47,35 754 804.432.800
1/6/2021 48,06 46,80 -2,48% 46,59 48,92 47,13 46,75 46,80 1.442 1.175.459.700
31/5/2021 46,39 47,99 +3,65% 45,66 47,99 46,53 47,90 47,99 1.609 3.227.766.400
28/5/2021 43,88 46,30 +6,68% 43,45 46,96 45,37 46,01 46,30 1.338 1.281.360.600
27/5/2021 43,75 43,40 -0,23% 43,00 44,49 43,80 43,40 43,48 862 874.001.000
26/5/2021 42,40 43,50 +4,27% 42,00 43,50 43,14 43,50 43,54 1.208 1.326.243.500
25/5/2021 42,35 41,72 -2,68% 41,66 42,90 42,25 41,72 42,49 1.002 795.244.400
24/5/2021 42,08 42,87 +1,13% 41,47 43,27 42,34 42,87 43,05 1.016 1.297.787.400
21/5/2021 41,79 42,39 +2,89% 40,96 42,39 41,65 41,22 42,39 1.011 1.619.685.700
20/5/2021 41,30 41,20 -0,60% 40,83 41,94 41,39 41,13 41,20 1.835 1.142.472.800
19/5/2021 40,90 41,45 +1,12% 40,16 41,45 40,63 40,97 41,45 2.065 1.709.178.700
18/5/2021 41,81 40,99 -2,38% 40,86 41,81 41,02 40,90 40,99 1.307 1.093.026.800
17/5/2021 41,98 41,99 -1,18% 41,45 42,44 41,81 41,99 42,00 701 2.037.020.200
14/5/2021 41,50 42,49 +2,88% 41,36 42,49 41,97 41,25 42,49 729 868.069.200
13/5/2021 41,99 41,30 -0,46% 41,03 42,06 41,26 41,22 41,30 1.394 1.023.461.400
12/5/2021 42,30 41,49 -2,38% 41,49 42,93 42,22 41,49 42,00 896 841.642.300
11/5/2021 42,69 42,50 +0,47% 41,30 43,30 42,13 42,00 42,50 1.642 2.462.548.600
10/5/2021 43,00 42,30 -1,63% 41,69 43,44 42,22 42,30 42,79 1.367 2.153.585.600
7/5/2021 42,34 43,00 +2,87% 41,39 43,00 42,61 42,30 43,00 1.296 1.558.474.200
6/5/2021 41,96 41,80 -0,38% 40,88 41,96 41,55 41,70 41,80 669 1.082.798.300
5/5/2021 42,15 41,96 -0,33% 41,41 42,48 41,96 41,96 42,13 1.350 1.083.571.300
4/5/2021 42,67 42,10 -2,66% 40,71 42,94 42,10 41,85 42,15 1.231 917.134.900
3/5/2021 42,36 43,25 +0,58% 42,36 43,74 42,91 43,01 43,25 904 814.985.100
30/4/2021 41,79 43,00 +2,70% 41,01 43,00 42,04 42,38 43,00 692 774.911.900
29/4/2021 41,50 41,87 -0,31% 40,70 42,50 41,37 41,15 41,87 1.566 1.902.225.200
28/4/2021 41,00 42,00 +3,70% 40,64 42,21 41,60 42,00 42,05 1.079 1.026.288.000
27/4/2021 41,83 40,50 -3,57% 40,34 42,99 40,73 40,50 41,49 486 1.334.344.500
26/4/2021 42,56 42,00 -1,18% 41,47 43,28 42,19 41,97 42,00 2.259 2.955.932.200
23/4/2021 42,00 42,50 +1,19% 40,85 42,50 41,58 42,40 42,50 1.681 2.445.754.000
22/4/2021 42,33 42,00 -0,12% 41,15 44,00 42,56 42,00 42,15 1.641 1.206.784.400
20/4/2021 41,15 42,05 +2,31% 41,15 43,48 42,59 42,05 42,76 3.539 5.250.214.300
19/4/2021 40,01 41,10 0,00% 39,50 41,89 40,34 41,10 41,30 5.723 9.806.390.700

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.