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.

BMEB3F - MERCANTIL - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 31,70 31,00 -0,83% 29,40 31,70 30,56 30,50 31,69 9 244.510
20/1/2025 31,03 31,26 -0,16% 31,03 32,05 31,97 31,28 32,03 10 370.931
17/1/2025 31,62 31,31 +0,48% 31,01 31,62 31,49 31,20 32,00 13 554.225
16/1/2025 32,00 31,16 -1,45% 31,16 33,86 32,98 30,10 31,97 9 207.822
15/1/2025 32,00 31,62 -1,19% 31,62 32,00 31,97 31,22 31,62 8 41.562
14/1/2025 30,11 32,00 +2,20% 30,11 32,00 31,59 31,05 32,00 11 252.733
13/1/2025 31,99 31,31 -2,16% 31,31 32,00 31,65 31,30 31,90 13 167.776
10/1/2025 31,99 32,00 +1,59% 31,99 32,00 31,99 31,07 32,00 2 9.599
9/1/2025 31,08 31,50 -1,53% 31,08 31,50 31,13 31,08 32,00 8 99.624
8/1/2025 31,12 31,99 +2,76% 31,12 32,38 31,93 31,32 31,99 10 383.251
7/1/2025 33,00 31,13 -3,32% 31,05 33,00 31,98 31,13 32,00 8 124.750
6/1/2025 31,15 32,20 +2,22% 31,06 32,89 32,36 31,43 32,20 14 168.288
3/1/2025 31,50 31,50 +1,61% 31,03 31,50 31,37 31,50 32,78 7 116.080
2/1/2025 30,98 31,00 -1,96% 30,85 31,50 30,93 31,00 0,00 8 80.421
30/12/2024 30,85 31,62 +2,33% 30,11 31,62 30,80 30,80 31,62 8 132.462
27/12/2024 32,60 30,90 -4,39% 30,90 32,60 31,61 30,10 32,60 9 392.085
26/12/2024 31,90 32,32 +3,39% 29,16 32,32 31,74 32,10 58,99 15 288.894
23/12/2024 34,47 31,26 -8,38% 30,51 34,64 32,72 31,25 34,40 74 2.257.975
20/12/2024 32,80 34,12 +4,06% 32,00 35,99 33,32 31,99 34,12 46 2.209.610
19/12/2024 31,36 32,79 +2,47% 30,00 35,00 32,33 31,90 32,79 31 491.470
18/12/2024 33,00 32,00 -1,14% 32,00 33,00 32,31 31,77 32,27 10 164.821
17/12/2024 32,80 32,37 +1,76% 31,02 33,02 31,95 31,20 32,97 10 146.979
16/12/2024 33,52 31,81 -5,58% 31,80 33,52 32,56 32,19 33,26 12 250.757
13/12/2024 34,21 33,69 -0,27% 33,69 34,21 33,94 33,60 33,98 8 234.241
12/12/2024 33,75 33,78 -2,51% 33,11 33,80 33,68 33,77 33,85 8 252.629
11/12/2024 33,53 34,65 +3,68% 33,53 34,65 33,95 33,80 34,65 17 444.781
10/12/2024 34,17 33,42 -3,33% 31,44 34,17 33,35 33,42 33,53 22 937.135
9/12/2024 35,15 34,57 -0,66% 33,60 35,15 34,40 34,10 34,58 17 560.860
6/12/2024 34,90 34,80 +1,37% 34,32 35,42 34,87 35,00 38,49 14 509.189
5/12/2024 35,00 34,33 -1,91% 34,33 35,00 34,94 34,90 35,20 4 62.893
4/12/2024 34,69 35,00 +1,95% 34,33 35,00 34,78 34,74 35,35 8 125.237
3/12/2024 36,99 34,33 -3,40% 34,33 37,49 35,97 34,33 35,54 18 661.857
2/12/2024 35,96 35,54 +1,51% 35,51 36,41 35,87 35,53 36,80 31 595.453
29/11/2024 37,47 35,01 +0,29% 35,00 37,47 35,43 35,01 35,81 11 113.399
28/11/2024 34,36 34,91 +1,63% 34,36 36,47 35,57 34,33 35,56 43 594.147
27/11/2024 38,36 34,35 -3,13% 34,35 38,36 35,85 35,00 37,00 17 881.936
26/11/2024 37,42 35,46 -5,21% 35,45 38,05 35,88 35,46 36,73 12 233.234
25/11/2024 35,69 37,41 +6,52% 35,14 37,89 36,39 35,44 37,28 15 222.000
22/11/2024 34,67 35,12 +1,74% 34,67 35,52 35,10 35,12 35,65 8 168.509
21/11/2024 36,10 34,52 -2,62% 34,32 36,32 35,31 34,93 35,70 17 610.968
19/11/2024 35,21 35,45 -1,12% 35,03 36,64 35,85 35,18 36,20 11 204.362
18/11/2024 38,75 35,85 -2,56% 35,00 39,89 35,83 35,21 35,90 14 627.039
14/11/2024 36,64 36,79 -1,60% 36,64 38,88 37,29 35,59 36,79 8 33.566
13/11/2024 38,13 37,39 -0,95% 37,39 38,46 38,26 36,50 36,94 9 130.105
12/11/2024 34,31 37,75 +7,80% 34,25 38,39 36,07 34,51 37,34 30 927.212
11/11/2024 37,01 35,02 -2,75% 35,02 37,01 36,02 34,75 35,02 25 486.352
8/11/2024 37,01 36,01 -3,20% 36,01 37,26 37,01 37,01 37,10 10 244.327
7/11/2024 36,26 37,20 +0,54% 35,25 38,19 37,02 35,40 37,33 29 640.601
6/11/2024 37,47 37,00 -3,24% 34,76 38,49 36,50 37,05 37,17 15 500.183
5/11/2024 36,71 38,24 +4,22% 34,80 38,39 37,75 36,36 38,24 11 320.897
4/11/2024 37,00 36,69 -4,43% 36,00 37,00 36,57 35,87 36,69 11 683.953
1/11/2024 37,05 38,39 +4,32% 37,03 38,39 37,14 35,97 38,39 11 460.556
31/10/2024 38,39 36,80 -4,17% 35,87 38,39 36,48 36,00 36,80 11 375.782
30/10/2024 37,90 38,40 +1,72% 35,02 38,40 36,38 36,20 38,39 28 1.335.309
29/10/2024 37,69 37,75 -0,66% 36,10 38,99 37,44 36,11 37,75 19 741.462
28/10/2024 39,99 38,00 +5,61% 36,01 39,99 38,46 36,05 37,89 25 703.941
25/10/2024 35,21 35,98 0,00% 35,21 35,98 35,26 35,98 36,98 2 102.263
24/10/2024 35,97 35,98 +2,80% 35,01 35,98 35,31 35,12 35,98 8 356.638
23/10/2024 36,44 35,00 -2,99% 34,56 36,44 35,27 35,01 35,70 21 631.451
22/10/2024 35,98 36,08 +0,28% 35,98 36,19 36,12 35,69 36,02 6 256.504
21/10/2024 35,89 35,98 -1,24% 35,89 36,00 35,97 34,55 35,98 16 255.438
18/10/2024 36,43 36,43 +3,97% 36,43 36,43 36,43 35,10 35,89 3 127.505
17/10/2024 36,79 35,04 -4,00% 35,04 37,36 35,96 35,04 36,55 9 161.839
16/10/2024 36,00 36,50 -0,57% 34,90 37,11 35,93 34,90 36,50 18 1.225.281
15/10/2024 37,00 36,71 -0,03% 36,71 37,17 36,44 36,23 36,73 19 524.836
14/10/2024 38,72 36,72 -5,19% 36,25 38,72 37,65 36,25 37,99 13 527.153
11/10/2024 38,73 38,73 +0,03% 38,73 38,73 38,73 38,73 40,99 3 46.476
9/10/2024 40,49 38,72 -4,98% 38,72 40,49 39,04 38,64 40,49 7 370.895
8/10/2024 38,76 40,75 +5,16% 38,75 40,85 39,54 38,76 40,85 8 241.195
7/10/2024 39,11 38,75 -2,52% 38,75 41,00 39,52 38,51 40,85 9 308.256
4/10/2024 38,06 39,75 +4,44% 38,06 39,75 38,85 38,29 39,75 7 112.680
3/10/2024 39,34 38,06 -2,28% 37,61 39,34 37,88 37,39 38,86 9 174.253
2/10/2024 38,62 38,95 +2,64% 37,14 38,95 38,50 38,15 38,95 12 496.671
1/10/2024 38,67 37,95 -0,86% 37,50 38,67 38,07 37,95 38,45 19 479.738
30/9/2024 38,96 38,28 -1,85% 38,00 39,00 38,67 38,28 39,00 16 467.973
26/9/2024 39,10 39,00 +1,04% 38,01 39,10 38,50 38,26 39,24 20 947.287
25/9/2024 39,50 38,60 +4,27% 37,03 42,99 39,19 38,26 40,00 20 1.066.088
24/9/2024 40,00 37,02 -7,63% 36,02 40,00 37,38 37,13 39,26 6 134.593
23/9/2024 40,14 40,08 +0,53% 38,01 40,14 39,83 38,22 40,08 16 211.133
20/9/2024 40,84 39,87 -1,63% 39,60 40,84 40,01 39,83 40,13 22 600.242
19/9/2024 39,98 40,53 -0,15% 39,98 40,53 40,18 39,99 40,53 12 546.506
18/9/2024 39,50 40,59 +4,88% 39,50 40,59 40,01 40,00 40,20 26 1.484.457
17/9/2024 39,60 38,70 -2,03% 38,70 39,99 39,53 38,72 39,99 9 205.558
16/9/2024 39,80 39,50 +0,25% 39,01 41,49 40,11 39,49 39,50 16 433.212
13/9/2024 37,38 39,40 +7,04% 37,38 39,85 39,05 38,90 39,49 20 710.854
12/9/2024 38,37 36,81 -3,11% 36,71 38,37 37,71 36,81 38,78 18 599.698
11/9/2024 38,36 37,99 +0,03% 37,99 38,49 38,40 37,51 37,99 6 111.370
10/9/2024 36,02 37,98 +1,33% 36,01 37,98 36,71 36,51 37,98 15 679.211
9/9/2024 36,00 37,48 +6,87% 36,00 38,41 37,07 36,58 38,49 12 370.724
6/9/2024 36,74 35,07 -3,57% 35,07 36,74 35,87 35,49 36,00 16 577.597
5/9/2024 36,00 36,37 +1,56% 36,00 36,98 36,64 36,00 36,37 16 403.128
4/9/2024 36,98 35,81 -3,19% 35,81 36,98 36,92 36,24 36,98 9 151.407
3/9/2024 35,52 36,99 +4,17% 35,01 36,99 35,70 35,83 36,99 22 467.762
2/9/2024 36,23 35,51 -1,99% 35,51 36,23 36,02 35,01 36,00 17 796.056
30/8/2024 36,23 36,23 +1,09% 35,63 36,23 35,83 36,00 36,23 9 164.835
29/8/2024 36,36 35,84 -2,10% 35,81 36,60 35,97 34,66 35,63 15 1.100.880
28/8/2024 36,61 36,61 +1,69% 36,61 36,61 36,61 35,77 36,61 5 205.016
27/8/2024 36,00 36,00 -1,56% 35,44 36,99 35,89 36,00 36,60 24 1.177.472
26/8/2024 36,72 36,57 +1,58% 35,52 36,72 36,04 35,52 36,57 19 688.364
23/8/2024 35,00 36,00 +1,41% 34,21 36,00 35,34 35,00 36,07 20 724.609
22/8/2024 34,78 35,50 +0,03% 34,06 35,50 34,84 35,00 35,50 21 561.048
21/8/2024 34,30 35,49 +4,38% 34,00 35,49 34,82 34,10 35,49 14 403.981
20/8/2024 33,59 34,00 -1,82% 33,59 34,53 33,95 33,33 34,26 25 655.315
19/8/2024 34,76 34,63 -0,29% 33,82 34,76 34,03 33,51 34,63 56 309.750
16/8/2024 35,10 34,73 -2,09% 33,20 35,10 34,23 34,50 34,73 45 1.280.472
15/8/2024 35,00 35,47 +4,75% 34,00 35,48 35,04 34,80 35,47 15 410.043
14/8/2024 33,41 33,86 -0,70% 33,41 35,42 34,31 33,82 34,75 22 514.782
13/8/2024 34,89 34,10 -2,57% 33,21 34,98 33,82 33,50 34,48 21 487.115
12/8/2024 35,09 35,00 -2,78% 33,96 36,25 35,00 34,00 35,24 18 787.546
9/8/2024 35,45 36,00 +2,59% 34,51 36,97 35,35 34,51 36,00 26 530.324
8/8/2024 34,38 35,09 -0,37% 33,58 35,09 34,54 33,81 35,79 25 818.772
7/8/2024 31,69 35,22 +11,03% 31,69 36,47 34,38 34,35 35,32 80 2.101.077
6/8/2024 32,48 31,72 +6,37% 31,00 32,49 31,51 31,71 31,90 21 510.543
5/8/2024 32,50 29,82 -6,52% 29,70 32,50 31,50 29,93 32,37 11 261.483
2/8/2024 29,10 31,90 +8,32% 29,10 32,49 30,28 30,01 31,90 29 1.290.323
1/8/2024 30,40 29,45 -3,13% 29,45 30,41 30,30 29,45 30,28 18 575.753
31/7/2024 30,04 30,40 -4,55% 30,00 31,79 30,35 30,40 30,97 30 1.344.527
30/7/2024 30,07 31,85 -0,47% 29,40 31,86 30,33 30,40 31,66 46 1.725.802
29/7/2024 31,89 32,00 +3,23% 31,01 35,22 32,93 31,23 32,00 103 4.048.064
26/7/2024 31,90 31,00 -0,32% 29,60 31,90 30,39 31,00 31,79 49 1.826.920
25/7/2024 31,89 31,10 -2,20% 30,91 31,90 31,67 30,91 31,09 31 744.476
24/7/2024 27,55 31,80 +24,41% 27,55 31,85 28,96 31,00 31,80 63 1.734.957
23/7/2024 28,00 25,56 -8,71% 25,56 28,00 26,63 25,55 27,05 17 178.483
22/7/2024 27,52 28,00 +3,70% 27,50 28,00 27,63 27,51 28,00 13 320.592
19/7/2024 26,54 27,00 +1,24% 26,41 27,99 26,79 26,80 27,90 10 115.218
18/7/2024 28,00 26,67 -9,41% 26,67 28,99 27,40 26,67 27,00 11 208.285
17/7/2024 28,80 29,44 +1,90% 28,10 30,24 29,15 28,02 31,83 26 819.314
16/7/2024 28,89 28,89 +0,70% 28,89 28,89 28,89 26,69 28,01 3 132.894
15/7/2024 27,10 28,69 +5,87% 27,10 28,88 28,31 27,11 28,70 7 42.475
12/7/2024 27,10 27,10 -1,02% 27,10 27,10 27,10 27,15 28,00 2 5.420
11/7/2024 27,82 27,38 +2,66% 27,38 28,14 27,83 27,40 28,50 13 164.222
10/7/2024 26,67 26,67 -1,98% 26,67 27,00 26,85 26,67 28,79 6 72.517
9/7/2024 27,21 27,21 -3,82% 27,21 27,22 27,21 27,05 28,49 4 57.142
8/7/2024 27,05 28,29 +4,82% 26,99 28,50 27,80 27,01 28,08 16 453.190
5/7/2024 26,50 26,99 +2,55% 25,56 27,00 26,58 26,15 27,00 14 159.516
4/7/2024 25,21 26,32 -0,64% 25,21 26,40 26,16 25,50 26,32 11 164.866
3/7/2024 24,91 26,49 +5,96% 24,91 26,49 25,22 25,25 26,49 8 383.376
2/7/2024 25,24 25,00 -3,85% 24,85 25,24 25,04 25,01 26,39 13 308.055
1/7/2024 25,20 26,00 +4,00% 25,20 28,00 25,94 26,31 26,49 17 199.804
28/6/2024 25,20 25,00 -1,19% 24,91 25,69 25,12 24,56 25,34 15 381.844
27/6/2024 25,88 25,30 +0,32% 25,26 25,92 25,47 25,24 25,79 8 114.630
26/6/2024 25,22 25,22 +0,04% 25,22 25,22 25,22 25,25 25,88 2 5.044
25/6/2024 26,10 25,21 -3,52% 25,12 26,74 26,16 25,21 25,86 14 408.150
24/6/2024 26,00 26,13 -4,91% 24,90 26,70 25,93 25,55 26,15 12 217.869
21/6/2024 25,20 27,48 +9,05% 25,20 27,48 25,97 25,31 26,80 13 200.013
20/6/2024 24,90 25,20 -0,20% 24,90 25,20 25,10 25,20 26,49 3 7.530
19/6/2024 25,19 25,25 +3,91% 24,92 26,09 25,25 24,50 25,25 18 257.642
18/6/2024 24,90 24,30 -1,66% 24,30 24,90 24,53 24,03 24,60 3 34.350
17/6/2024 25,21 24,71 -1,16% 23,55 25,21 24,42 24,06 24,70 24 380.998
14/6/2024 25,70 25,00 -2,50% 25,00 25,70 25,11 25,21 25,25 12 183.354
13/6/2024 25,08 25,64 +0,04% 25,08 25,64 25,34 25,64 25,99 8 190.116
12/6/2024 26,46 25,63 -2,88% 25,00 26,46 25,69 25,02 25,63 14 200.385
11/6/2024 24,85 26,39 +1,70% 24,85 26,40 25,06 25,30 25,80 8 193.029
10/6/2024 25,20 25,95 +4,22% 25,16 26,99 25,67 25,46 25,95 15 107.832
7/6/2024 24,99 24,90 -0,36% 24,49 25,20 25,05 25,17 26,99 18 235.482
6/6/2024 25,49 24,99 +0,36% 24,99 25,49 25,05 24,50 24,99 7 55.128
5/6/2024 24,67 24,90 +0,89% 24,59 24,90 24,80 23,86 25,19 8 131.463
4/6/2024 24,80 24,68 +1,40% 24,16 24,80 24,49 23,65 24,68 8 264.590
3/6/2024 27,37 24,34 -3,45% 24,32 27,38 25,15 24,63 25,00 23 561.043
31/5/2024 25,15 25,21 +0,44% 25,15 27,46 26,98 25,20 27,41 7 116.020
29/5/2024 24,31 25,10 +2,45% 24,20 25,10 24,49 24,15 24,90 28 695.795
28/5/2024 24,50 24,50 0,00% 24,50 25,59 24,77 24,50 25,59 3 9.909
27/5/2024 24,45 24,50 +0,41% 24,16 26,00 24,66 24,50 25,94 11 74.001
24/5/2024 24,55 24,40 -0,65% 24,36 24,55 24,47 24,36 26,19 5 105.263
23/5/2024 24,49 24,56 +1,99% 24,49 25,40 25,08 24,64 25,20 16 218.242
22/5/2024 24,50 24,08 -1,95% 24,08 24,50 24,30 24,01 24,49 6 41.318
21/5/2024 24,80 24,56 -0,77% 24,56 25,10 24,77 24,56 25,49 7 37.167
20/5/2024 27,20 24,75 -6,21% 24,75 27,20 26,20 24,90 26,00 28 733.799
17/5/2024 28,50 26,39 -7,40% 26,39 28,50 27,14 26,71 27,07 3 76.011
16/5/2024 28,00 28,50 +7,47% 28,00 28,50 28,04 26,40 30,91 6 207.500
15/5/2024 26,50 26,52 +0,08% 26,50 26,52 26,50 25,26 50,00 3 26.506
14/5/2024 26,50 26,50 0,00% 26,18 26,51 26,50 26,50 28,00 8 174.910
13/5/2024 26,49 26,50 +0,34% 26,17 26,50 26,33 26,50 50,00 13 281.755
10/5/2024 26,68 26,41 -1,82% 25,67 26,68 26,30 26,51 26,52 8 365.595
9/5/2024 27,43 26,90 -2,15% 25,02 27,43 26,46 26,36 27,05 31 672.188
8/5/2024 25,51 27,49 +7,01% 25,20 27,49 26,89 27,49 27,79 40 892.872
7/5/2024 22,62 25,69 +8,95% 22,62 27,90 24,52 25,50 28,00 46 792.270
6/5/2024 25,53 23,58 +0,60% 23,56 25,53 24,46 23,56 24,10 17 185.925
3/5/2024 22,79 23,44 +8,02% 21,59 23,44 23,19 23,02 23,44 37 939.495
2/5/2024 23,23 21,70 +2,79% 21,70 23,23 22,21 21,64 22,01 18 366.622
30/4/2024 23,40 21,11 -8,30% 21,00 23,40 21,56 21,05 22,30 20 340.782
29/4/2024 23,01 23,02 -0,99% 23,01 23,25 23,13 23,00 23,25 3 9.253
26/4/2024 23,25 23,25 +2,83% 23,25 23,50 23,31 22,97 23,25 3 9.325
25/4/2024 23,25 22,61 -1,27% 22,61 23,25 23,06 22,90 23,25 4 66.884
24/4/2024 24,08 22,90 -4,86% 22,90 24,08 23,38 22,08 22,90 5 18.711
23/4/2024 22,01 24,07 +4,20% 22,01 24,09 23,11 23,09 24,07 11 214.943
22/4/2024 23,25 23,10 -4,19% 22,90 24,10 23,13 23,10 23,81 14 263.750
19/4/2024 24,97 24,11 +3,48% 24,11 25,98 24,68 24,11 24,96 9 118.505
18/4/2024 23,25 23,30 -6,73% 22,47 23,30 23,10 22,60 24,66 9 286.521
17/4/2024 22,78 24,98 -2,04% 22,01 25,00 24,37 23,24 24,99 17 285.223
16/4/2024 23,98 25,50 +10,82% 23,98 25,99 24,26 23,29 25,50 5 140.745
15/4/2024 24,00 23,01 -3,96% 22,01 25,00 23,62 23,01 24,00 23 543.446
12/4/2024 23,97 23,96 -0,04% 22,73 23,97 23,82 22,82 23,94 13 247.729
11/4/2024 23,75 23,97 +1,14% 23,00 23,97 23,54 23,97 25,50 9 75.333
10/4/2024 24,49 23,70 -3,74% 22,01 24,49 23,64 22,51 23,70 14 205.743
9/4/2024 22,64 24,62 +11,86% 22,01 24,62 23,21 23,84 24,62 22 557.081
8/4/2024 22,69 22,01 -4,30% 22,01 23,20 22,46 22,01 22,96 7 51.660
5/4/2024 22,00 23,00 +2,45% 22,00 23,00 22,50 22,01 23,00 10 148.534
4/4/2024 22,80 22,45 -1,32% 22,45 23,00 22,73 22,31 22,44 12 79.578
3/4/2024 23,18 22,75 +4,12% 22,64 23,18 22,74 21,85 22,75 10 193.294
2/4/2024 22,71 21,85 -4,75% 21,69 22,71 22,17 21,85 22,71 20 246.100
1/4/2024 22,71 22,94 -1,63% 22,05 23,79 22,83 22,15 22,94 29 479.545
28/3/2024 23,52 23,32 -10,31% 23,32 25,60 24,66 22,71 25,59 16 207.159
27/3/2024 26,00 26,00 0,00% 25,85 26,00 25,90 23,72 27,00 11 264.240
26/3/2024 24,00 26,00 +9,89% 24,00 26,00 25,51 23,71 26,00 9 104.596
25/3/2024 25,70 23,66 -7,94% 23,50 25,70 24,07 24,00 25,70 17 257.616
22/3/2024 24,00 25,70 +7,08% 23,50 25,70 25,30 25,00 25,67 13 278.351
21/3/2024 23,50 24,00 +3,99% 23,50 25,86 24,45 24,00 25,86 18 366.752
20/3/2024 24,05 23,08 -3,83% 22,15 25,50 23,34 23,20 23,80 52 1.190.444
19/3/2024 23,67 24,00 -0,66% 23,50 24,79 24,20 23,12 23,71 14 186.395
18/3/2024 24,00 24,16 -2,97% 24,00 27,44 24,30 23,63 24,89 15 209.016
15/3/2024 25,50 24,90 -0,60% 24,73 25,50 25,07 23,63 28,39 12 160.467
14/3/2024 25,40 25,05 -2,49% 23,60 25,99 24,53 25,00 25,50 23 603.635
13/3/2024 24,20 25,69 +5,72% 24,20 25,99 25,10 25,26 25,98 22 258.538
12/3/2024 25,01 24,30 -9,67% 24,30 26,80 25,07 24,30 25,00 28 509.033
11/3/2024 25,56 26,90 +5,49% 25,00 27,50 26,20 24,51 26,94 28 547.781
8/3/2024 28,42 25,50 -12,07% 25,50 29,00 26,87 0,00 0,00 73 1.480.893
7/3/2024 29,78 29,00 -2,42% 27,53 29,80 29,01 27,66 29,00 13 162.488
6/3/2024 29,21 29,72 +1,75% 26,60 29,80 28,72 27,00 29,19 37 755.489
5/3/2024 29,00 29,21 +0,03% 27,53 29,99 28,69 28,15 29,21 31 525.161
4/3/2024 29,06 29,20 +0,69% 28,50 29,98 29,18 28,50 29,20 24 948.419
1/3/2024 27,51 29,00 -2,32% 27,51 30,98 29,06 28,51 29,00 23 671.381
29/2/2024 29,06 29,69 +2,38% 29,00 30,76 29,45 29,35 29,69 22 521.408
28/2/2024 30,90 29,00 -10,41% 28,87 30,90 29,34 28,40 29,00 26 1.047.533
27/2/2024 26,51 32,37 +20,51% 26,51 32,37 29,46 28,00 32,37 24 780.723
26/2/2024 26,20 26,86 -0,70% 25,89 28,50 27,47 26,51 50,00 40 777.526
23/2/2024 26,31 27,05 +2,38% 25,53 27,40 26,23 0,00 0,00 32 582.490
22/2/2024 25,19 26,42 +7,01% 25,00 26,73 25,74 26,41 50,00 16 182.790
21/2/2024 26,49 24,69 +0,73% 23,24 26,49 24,57 24,03 25,00 43 860.197
20/2/2024 25,00 24,51 -0,73% 21,68 25,00 22,98 24,18 25,00 26 567.686
19/2/2024 25,25 24,69 -0,04% 23,51 25,25 24,66 23,51 24,94 23 451.371
16/2/2024 24,80 24,70 -3,14% 24,30 25,04 24,81 25,00 25,19 13 277.933
15/2/2024 25,78 25,50 +0,83% 23,10 25,78 24,74 23,50 50,00 35 826.514
14/2/2024 24,30 25,29 +5,38% 22,30 25,99 24,74 24,62 50,00 35 529.507
9/2/2024 23,00 24,00 +8,45% 22,39 25,00 23,82 0,00 0,00 17 233.448
8/2/2024 22,40 22,13 -2,73% 21,09 23,33 22,46 22,13 22,90 24 655.862
7/2/2024 21,19 22,75 +6,51% 21,10 24,29 22,59 22,20 22,75 55 1.303.673
6/2/2024 21,84 21,36 +1,76% 20,09 21,84 20,98 20,50 21,37 13 161.577
5/2/2024 21,08 20,99 -0,94% 20,12 22,98 20,83 20,77 20,99 23 333.389
2/2/2024 21,30 21,19 +2,52% 21,07 21,39 21,09 20,80 21,19 12 109.716
1/2/2024 20,08 20,67 -1,57% 20,08 21,97 21,03 20,92 21,90 14 183.042
31/1/2024 22,14 21,00 -3,23% 21,00 22,14 21,45 21,25 21,80 15 345.478
30/1/2024 22,00 21,70 -3,25% 21,68 22,30 21,87 21,65 21,70 23 389.402
29/1/2024 21,60 22,43 +3,84% 21,60 22,43 22,24 21,70 22,27 13 206.849
26/1/2024 21,15 21,60 -1,73% 21,15 22,66 21,78 21,41 21,60 23 167.721
25/1/2024 23,00 21,98 +1,95% 21,02 23,00 22,10 21,20 0,00 14 338.215
24/1/2024 21,39 21,56 -1,55% 20,86 22,40 21,90 21,55 22,39 18 133.605
23/1/2024 22,29 21,90 +0,05% 21,40 22,29 21,75 21,45 21,90 9 130.551
22/1/2024 21,01 21,89 +6,21% 21,01 22,99 22,03 21,70 22,41 19 405.385
19/1/2024 21,08 20,61 +0,05% 20,61 23,49 22,61 20,60 21,45 10 266.900
18/1/2024 21,62 20,60 -2,78% 20,60 21,90 20,97 20,60 21,00 13 236.969
17/1/2024 20,51 21,19 +0,90% 20,51 21,39 20,93 20,70 21,30 23 370.586
16/1/2024 21,55 21,00 0,00% 21,00 21,55 21,25 19,72 21,46 19 359.176
15/1/2024 21,55 21,00 -2,60% 21,00 22,00 21,45 20,80 21,44 39 800.340
12/1/2024 21,30 21,56 -1,82% 21,30 22,17 21,59 21,30 21,70 11 107.989
11/1/2024 21,00 21,96 +6,86% 19,64 22,17 20,72 20,65 21,70 21 381.326
10/1/2024 20,59 20,55 +1,48% 20,14 21,60 20,65 20,55 21,00 16 245.834
9/1/2024 20,75 20,25 +0,25% 20,25 21,99 21,25 20,12 20,56 23 420.922
8/1/2024 20,35 20,20 -0,44% 20,20 21,05 20,69 20,00 20,97 24 894.117
5/1/2024 20,35 20,29 -0,20% 19,90 20,70 20,34 20,00 20,68 18 213.624
4/1/2024 20,34 20,33 +1,25% 20,05 20,34 20,30 16,10 20,34 12 225.417
3/1/2024 19,97 20,08 +3,88% 19,97 20,36 20,16 20,05 20,35 13 147.210
2/1/2024 20,84 19,33 -7,25% 19,28 20,84 19,68 19,35 20,02 13 96.464
28/12/2023 21,80 20,84 -5,10% 20,02 21,96 20,86 20,35 20,81 50 1.364.858
27/12/2023 21,12 21,96 +6,09% 20,90 23,00 21,79 21,96 22,18 89 2.072.777
26/12/2023 17,88 20,70 +17,15% 17,20 21,50 19,61 18,74 20,70 81 1.528.144
22/12/2023 17,02 17,67 +3,94% 17,02 18,50 17,54 17,20 17,88 27 291.254
21/12/2023 16,99 17,00 +0,06% 16,71 17,29 17,09 16,81 17,27 19 232.428
20/12/2023 17,00 16,99 +4,11% 16,99 17,30 17,15 16,40 17,25 16 133.805
19/12/2023 16,80 16,32 +0,43% 16,32 17,71 17,05 16,32 17,00 20 347.873
18/12/2023 16,66 16,25 -0,49% 16,25 16,86 16,61 16,25 17,31 10 89.747
15/12/2023 16,50 16,33 -1,21% 16,01 17,35 16,64 16,33 16,52 17 526.132
14/12/2023 16,11 16,53 -0,12% 16,11 16,53 16,32 16,10 16,53 2 3.264
13/12/2023 16,10 16,55 +2,80% 16,10 16,99 16,43 16,10 16,89 12 299.127
12/12/2023 16,50 16,10 -5,29% 16,10 16,90 16,30 16,10 16,55 16 171.180
11/12/2023 16,51 17,00 +0,71% 16,38 17,28 16,86 16,50 17,28 13 101.175
8/12/2023 17,00 16,88 +0,48% 16,20 17,35 16,54 16,11 16,88 17 195.172
7/12/2023 16,50 16,80 +2,07% 16,30 16,80 16,59 16,80 17,30 16 447.939
6/12/2023 16,46 16,46 +1,42% 16,46 16,46 16,46 16,46 17,13 1 1.646
5/12/2023 16,03 16,23 +2,46% 16,03 17,10 16,45 16,22 17,00 7 49.373
4/12/2023 16,03 15,84 -4,00% 15,84 16,03 15,98 15,78 16,88 5 38.358
1/12/2023 16,08 16,50 +3,45% 15,97 16,90 16,40 16,03 16,50 13 178.780
30/11/2023 16,00 15,95 +1,59% 15,85 16,00 15,92 15,97 16,95 11 259.518
29/11/2023 16,10 15,70 +0,90% 15,70 16,10 16,07 15,61 16,00 5 172.039
28/11/2023 15,66 15,56 -0,58% 15,56 15,66 15,61 15,59 17,00 3 6.244
27/11/2023 16,90 15,65 -3,93% 15,63 16,90 15,89 15,66 15,96 30 386.309
24/11/2023 16,49 16,29 +2,91% 16,29 16,51 16,37 15,66 16,29 8 217.731
23/11/2023 15,97 15,83 -1,12% 15,83 16,70 16,05 15,82 16,70 10 65.824
22/11/2023 16,99 16,01 -2,32% 16,01 16,99 16,35 16,01 16,90 9 381.078
21/11/2023 16,94 16,39 -3,59% 16,10 16,94 16,29 16,10 16,39 10 167.807
20/11/2023 17,00 17,00 +5,33% 15,27 17,00 16,15 15,27 17,00 12 295.717
17/11/2023 15,50 16,14 +4,06% 15,50 16,14 16,00 15,55 16,70 8 96.028
16/11/2023 16,49 15,51 -4,79% 15,51 16,49 15,94 15,52 16,24 16 255.177
14/11/2023 16,50 16,29 -1,09% 15,80 16,50 16,11 15,80 16,20 8 98.307
13/11/2023 15,90 16,47 +5,31% 15,90 16,48 16,24 16,03 16,42 12 73.118
10/11/2023 15,05 15,64 +0,97% 15,05 16,00 15,53 15,21 15,64 13 211.251
9/11/2023 15,58 15,49 -3,73% 15,20 15,58 15,25 15,17 16,70 4 30.517
8/11/2023 14,99 16,09 +5,16% 14,99 16,30 15,90 15,35 16,10 12 73.148
7/11/2023 15,48 15,30 +12,42% 15,20 16,00 15,43 15,00 15,30 34 450.658
6/11/2023 14,46 13,61 -5,55% 13,61 14,46 13,82 13,77 14,93 14 305.570
3/11/2023 13,55 14,41 +6,66% 13,55 14,41 13,95 13,66 15,15 5 92.107
1/11/2023 14,20 13,51 -4,18% 13,51 14,20 14,18 13,51 15,14 2 58.151
31/10/2023 13,35 14,10 +4,37% 13,04 14,10 13,28 13,41 14,20 9 96.994
30/10/2023 13,34 13,51 -8,34% 13,34 13,51 13,57 13,61 14,99 3 28.517
27/10/2023 14,74 14,74 0,00% 14,74 14,74 14,74 13,51 15,18 6 41.272
26/10/2023 14,50 14,74 -1,07% 13,80 14,74 14,46 13,81 14,74 6 26.036
25/10/2023 13,50 14,90 +7,58% 13,50 14,90 14,70 14,24 14,74 4 10.290
24/10/2023 13,47 13,85 -0,50% 13,47 14,15 14,00 13,85 14,15 19 148.478
23/10/2023 13,51 13,92 +2,13% 13,17 13,92 13,79 13,92 14,00 10 133.774
20/10/2023 13,90 13,63 -0,80% 13,63 13,90 13,81 13,63 13,79 6 24.861
19/10/2023 13,58 13,74 -1,36% 13,31 13,74 13,56 13,58 13,85 9 85.463
18/10/2023 14,01 13,93 +2,50% 13,55 14,11 13,82 13,65 13,94 9 16.586
17/10/2023 14,25 13,59 -4,09% 13,59 14,25 13,76 13,73 14,15 15 206.460
16/10/2023 14,75 14,17 -3,93% 13,50 14,75 13,97 14,00 14,17 13 69.850
13/10/2023 14,10 14,75 +9,26% 14,10 14,80 14,25 14,50 14,78 3 18.530
11/10/2023 14,43 13,50 -8,16% 13,50 14,43 14,21 13,50 14,28 10 167.773
10/10/2023 15,59 14,70 -2,52% 14,70 15,69 15,44 14,75 15,40 21 155.952
9/10/2023 15,09 15,08 0,00% 15,08 15,09 15,08 15,08 15,87 2 4.525
6/10/2023 15,08 15,08 -2,77% 15,08 15,08 15,08 15,08 17,66 1 1.508
5/10/2023 17,99 15,51 +2,85% 15,50 17,99 16,12 15,70 16,29 5 29.022
4/10/2023 15,85 15,08 -4,25% 15,08 15,85 15,38 14,80 15,49 10 167.653
3/10/2023 15,73 15,75 -2,96% 15,73 16,05 15,96 15,70 16,24 5 241.123
2/10/2023 16,24 16,23 0,00% 16,23 16,24 16,23 16,23 17,99 5 167.172
29/9/2023 16,23 16,23 -0,37% 16,23 16,23 16,23 15,80 17,79 1 1.623
28/9/2023 16,23 16,29 +3,10% 15,61 16,29 16,02 16,29 17,49 10 35.262
27/9/2023 15,80 15,80 +1,48% 15,80 15,80 15,80 15,50 16,49 2 7.900
26/9/2023 17,80 15,57 -12,53% 15,56 17,80 16,34 15,65 16,49 9 62.098
25/9/2023 15,50 17,80 +15,58% 15,50 17,80 17,48 15,99 17,80 8 92.694
22/9/2023 16,05 15,40 -4,05% 15,40 16,07 15,83 15,48 16,05 11 167.895
21/9/2023 16,49 16,05 -2,01% 16,05 17,83 16,84 16,05 17,82 9 72.416
20/9/2023 15,91 16,38 +4,33% 15,91 16,38 16,05 16,01 16,38 8 138.057
19/9/2023 15,50 15,70 -4,85% 15,02 16,55 15,73 15,90 16,30 7 80.252
18/9/2023 17,24 16,50 -3,23% 15,00 17,24 16,26 16,00 16,99 13 175.692
15/9/2023 17,23 17,05 -0,70% 16,85 17,24 17,05 16,50 17,05 7 39.235
14/9/2023 17,78 17,17 +0,94% 17,10 17,78 17,35 17,00 17,50 6 52.075
13/9/2023 16,37 17,01 -0,53% 16,00 17,05 16,44 16,30 17,83 17 393.100
12/9/2023 18,25 17,10 +6,88% 15,82 18,25 16,45 17,10 17,80 24 408.111
11/9/2023 14,19 16,00 +13,88% 14,05 17,17 15,30 16,25 19,24 26 240.228
8/9/2023 14,24 14,05 -1,20% 14,05 14,24 14,11 14,05 14,99 9 98.811
6/9/2023 14,21 14,22 -5,07% 13,80 14,22 14,01 14,05 14,22 13 161.173
5/9/2023 15,50 14,98 -3,35% 14,76 15,54 15,06 14,03 14,98 17 367.484
4/9/2023 15,00 15,50 +5,44% 13,88 15,50 14,60 14,09 15,50 18 54.040
1/9/2023 14,24 14,70 +4,03% 14,08 14,70 14,55 14,08 15,56 15 99.000
31/8/2023 14,04 14,13 +4,67% 14,04 14,14 14,11 14,07 14,13 13 56.459
30/8/2023 14,05 13,50 -3,91% 13,33 14,05 13,83 13,80 14,14 16 124.486
29/8/2023 14,30 14,05 -3,77% 14,05 14,90 14,38 14,05 15,56 11 97.836
28/8/2023 14,60 14,60 -2,01% 14,60 14,60 14,60 14,05 15,00 3 7.300
25/8/2023 14,89 14,90 +6,81% 14,89 14,90 14,89 14,55 14,80 2 7.449
24/8/2023 13,35 13,95 -1,55% 13,35 14,57 14,17 13,96 15,54 10 60.953
23/8/2023 13,90 14,17 +0,78% 13,90 14,17 14,08 14,34 15,54 7 22.531
22/8/2023 14,17 14,06 -0,14% 14,01 14,17 14,04 14,17 14,49 10 70.247
21/8/2023 14,17 14,08 -4,22% 14,01 14,17 14,16 13,95 15,55 12 116.169
18/8/2023 14,50 14,70 +0,20% 14,16 15,20 14,91 14,33 14,84 11 128.262
17/8/2023 14,08 14,67 +3,97% 14,08 14,67 14,13 14,50 15,19 8 35.343
16/8/2023 14,30 14,11 -4,01% 14,11 15,10 14,46 14,10 15,19 16 163.459
15/8/2023 15,25 14,70 -2,58% 14,43 15,25 14,80 14,20 14,99 20 264.996
14/8/2023 15,40 15,09 -1,76% 14,54 15,75 15,17 14,59 15,59 16 129.007
11/8/2023 15,55 15,36 -0,97% 13,99 17,34 15,04 14,71 15,40 47 761.493
10/8/2023 15,39 15,51 +6,09% 14,57 15,93 15,64 15,46 15,74 32 447.415
9/8/2023 13,59 14,62 +9,84% 13,31 15,90 15,06 14,85 15,24 68 637.402
8/8/2023 13,55 13,31 -3,13% 13,29 13,56 13,35 13,33 13,59 11 42.744
7/8/2023 13,31 13,74 +3,15% 13,31 13,89 13,58 13,49 13,67 13 48.911
4/8/2023 13,55 13,32 +1,68% 13,25 13,55 13,38 13,25 13,32 15 237.000
3/8/2023 12,90 13,10 +2,75% 12,60 13,60 12,95 13,26 13,43 14 198.238
2/8/2023 12,90 12,75 +0,47% 12,75 12,90 12,76 12,61 12,75 7 30.630
1/8/2023 13,06 12,69 -2,83% 12,60 13,06 12,75 12,69 12,84 7 24.229
31/7/2023 12,50 13,06 +1,95% 12,50 13,22 13,10 12,76 12,90 15 192.670
28/7/2023 12,79 12,81 +2,48% 12,33 12,81 12,41 12,18 12,79 10 140.333
27/7/2023 12,50 12,50 -1,34% 12,50 13,46 12,55 12,51 12,80 9 33.903
26/7/2023 11,94 12,67 +6,56% 11,94 12,69 12,23 12,12 12,98 22 278.863
25/7/2023 11,83 11,89 -1,33% 11,54 11,97 11,69 11,71 11,89 16 94.689
24/7/2023 11,56 12,05 +2,12% 11,56 12,05 11,75 11,76 12,17 6 66.996
21/7/2023 12,20 11,80 -1,17% 11,80 12,20 11,88 11,74 11,91 8 47.533
20/7/2023 11,85 11,94 +0,67% 11,85 11,95 11,88 11,79 11,98 15 54.670
19/7/2023 11,89 11,86 -0,08% 11,66 11,89 11,72 11,67 11,87 12 71.520
18/7/2023 11,60 11,87 -1,25% 11,60 11,90 11,76 11,70 11,87 7 43.524
17/7/2023 12,12 12,02 -0,83% 11,72 12,12 11,97 11,75 12,02 6 11.977
14/7/2023 11,84 12,12 0,00% 11,59 12,14 11,68 11,73 12,05 14 65.437
13/7/2023 12,12 12,12 -3,12% 11,86 12,20 12,08 11,97 12,14 28 211.490
12/7/2023 12,79 12,51 -0,56% 12,51 12,79 12,66 12,37 12,51 7 20.259
11/7/2023 12,19 12,58 +2,19% 12,19 12,60 12,34 12,35 12,54 6 53.068
10/7/2023 12,65 12,31 -2,30% 12,31 12,65 12,55 12,31 12,49 5 62.771
7/7/2023 13,55 12,60 -3,74% 12,60 13,55 12,90 12,36 12,60 9 33.548
6/7/2023 13,55 13,09 -5,76% 12,35 13,55 12,93 12,29 13,36 8 97.049
5/7/2023 12,55 13,89 +12,02% 12,01 13,89 12,34 12,47 13,86 14 165.408
4/7/2023 12,08 12,40 -0,16% 12,08 12,78 12,47 12,40 12,78 9 158.445
3/7/2023 13,00 12,42 -1,82% 12,23 13,00 12,43 12,24 12,53 10 149.222
30/6/2023 12,21 12,65 -1,40% 12,21 12,74 12,58 12,23 12,68 5 15.106
29/6/2023 12,89 12,83 +0,23% 12,83 12,89 12,83 12,26 12,82 5 51.359
28/6/2023 12,11 12,80 -0,70% 12,11 12,99 12,93 12,26 12,77 4 24.574
27/6/2023 12,18 12,89 +8,78% 12,18 13,07 12,35 12,19 12,80 10 98.814
26/6/2023 11,95 11,85 -0,75% 11,83 12,63 12,05 11,91 12,18 11 66.318
23/6/2023 12,87 11,94 -7,23% 11,71 12,87 12,33 12,08 12,70 9 172.645
22/6/2023 12,36 12,87 +4,21% 12,36 13,29 12,86 12,36 12,80 12 30.884
21/6/2023 13,24 12,35 -0,72% 12,35 13,24 13,11 12,26 13,22 7 36.716
20/6/2023 13,12 12,44 +1,55% 12,44 13,36 12,98 12,21 12,44 12 87.020
19/6/2023 12,99 12,25 -4,07% 11,90 13,37 12,53 12,29 12,96 32 256.884
16/6/2023 11,64 12,77 +6,06% 11,64 12,96 12,60 12,25 12,77 11 131.065
15/6/2023 11,95 12,04 +4,33% 11,60 12,20 11,97 12,03 12,04 32 650.460
14/6/2023 11,50 11,54 +0,17% 11,37 11,55 11,52 11,30 11,54 10 139.497
13/6/2023 11,10 11,52 +1,14% 11,10 11,55 11,47 11,10 11,52 7 16.067
12/6/2023 11,30 11,39 -1,30% 11,30 11,44 11,40 11,23 11,39 3 6.845
9/6/2023 11,40 11,54 +2,12% 11,40 11,94 11,66 11,30 11,62 12 122.511
7/6/2023 11,99 11,30 -2,16% 11,29 11,99 11,68 11,44 11,59 9 43.217
6/6/2023 12,00 11,55 -1,28% 11,55 12,00 11,83 11,55 11,82 5 37.865
5/6/2023 11,70 11,70 +1,74% 11,70 11,70 11,70 11,55 11,70 3 3.510
2/6/2023 11,24 11,50 +4,07% 10,99 11,55 11,27 11,16 11,50 35 214.170
1/6/2023 11,24 11,05 -0,36% 10,91 11,24 11,00 10,92 11,28 9 67.132
31/5/2023 11,14 11,09 +0,36% 11,09 11,14 11,09 11,09 11,36 3 25.522
30/5/2023 10,80 11,05 -0,81% 10,80 11,06 10,81 10,87 11,05 7 83.270
29/5/2023 11,20 11,14 +2,01% 11,14 11,38 11,24 11,14 11,34 3 3.372
26/5/2023 11,14 10,92 -0,27% 10,92 11,14 11,00 10,92 11,46 6 138.658
25/5/2023 10,95 10,95 +0,18% 10,95 10,96 10,95 10,95 11,43 4 13.147
24/5/2023 11,06 10,93 -3,27% 10,82 11,06 10,95 10,93 11,55 15 118.268
23/5/2023 12,32 11,30 -8,58% 11,30 12,32 12,06 10,96 11,29 9 27.739
22/5/2023 12,45 12,36 +12,36% 12,36 12,45 12,42 11,13 12,26 7 40.990
19/5/2023 11,00 11,00 +1,48% 11,00 12,00 11,25 10,81 12,00 7 70.900
18/5/2023 10,85 10,84 +0,74% 10,84 11,00 10,86 10,85 11,00 4 8.690
17/5/2023 10,76 10,76 +0,28% 10,76 10,76 10,76 10,82 11,00 1 5.380
16/5/2023 11,00 10,73 +0,56% 10,70 11,00 10,84 10,75 11,00 6 42.308
15/5/2023 10,86 10,67 -2,47% 10,66 11,00 10,87 10,68 11,00 6 14.143
12/5/2023 10,70 10,94 -0,55% 10,60 10,94 10,72 10,58 10,94 8 37.548
11/5/2023 10,99 11,00 +3,68% 10,99 11,00 10,99 10,90 10,99 2 5.498
10/5/2023 10,90 10,61 -2,66% 10,61 10,90 10,62 10,74 10,88 2 17.005
9/5/2023 10,90 10,90 +3,81% 10,90 10,94 10,90 10,61 10,94 4 61.048
8/5/2023 10,49 10,50 -5,15% 10,49 10,50 10,49 10,55 11,89 3 5.248
5/5/2023 11,10 11,07 -0,27% 11,00 11,10 11,07 10,50 11,04 6 21.033
4/5/2023 11,10 11,10 +7,87% 11,10 11,10 11,10 10,51 11,10 3 58.830
3/5/2023 10,55 10,29 -2,65% 10,29 10,55 10,40 10,30 11,10 5 39.547
2/5/2023 10,69 10,57 -0,38% 10,57 10,69 10,60 10,53 11,16 6 42.416
28/4/2023 10,57 10,61 -3,63% 10,57 10,61 10,57 10,71 11,20 3 49.721
27/4/2023 11,53 11,01 +0,92% 11,01 11,53 11,09 11,01 11,50 3 6.658
26/4/2023 11,11 10,91 -3,28% 10,91 11,74 11,15 11,00 11,60 9 42.384
25/4/2023 11,66 11,28 -5,92% 11,28 11,66 11,63 11,29 11,86 3 16.286
24/4/2023 11,89 11,99 -0,50% 11,40 11,99 11,53 11,40 11,99 8 40.358
20/4/2023 11,99 12,05 +3,70% 11,99 12,05 11,99 12,01 12,50 6 145.165
19/4/2023 11,55 11,62 +0,61% 11,55 11,66 11,58 11,62 11,99 7 79.969
18/4/2023 11,60 11,55 -0,43% 11,55 11,60 11,57 10,99 11,41 4 6.945
17/4/2023 11,66 11,60 +0,43% 10,98 11,66 11,56 11,00 11,60 6 25.432
14/4/2023 11,48 11,55 0,00% 11,16 11,99 11,44 11,45 11,85 9 196.931
13/4/2023 11,89 11,55 +9,17% 11,55 11,89 11,76 11,00 11,48 9 161.228
12/4/2023 10,58 10,58 +0,28% 10,58 10,59 10,58 10,71 11,86 5 16.937
11/4/2023 10,57 10,55 -0,19% 10,55 10,57 10,55 10,55 11,00 6 97.128
10/4/2023 10,57 10,57 -2,49% 10,57 11,10 10,61 10,58 11,56 3 12.737
5/4/2023 10,66 10,84 -1,00% 10,56 10,84 10,69 10,56 12,99 4 22.466
4/4/2023 10,95 10,95 +2,72% 10,95 10,95 10,88 10,66 10,82 2 2.177
3/4/2023 10,95 10,66 -7,30% 10,66 10,95 10,82 10,69 12,60 6 77.918
31/3/2023 10,95 11,50 +7,68% 10,95 11,50 11,44 10,90 11,49 3 11.445
30/3/2023 10,66 10,68 -0,09% 10,66 10,68 10,67 10,69 11,50 2 2.134
29/3/2023 10,70 10,69 -0,56% 10,69 10,71 10,69 10,66 11,23 8 74.893
28/3/2023 10,76 10,75 -0,09% 10,75 10,76 10,75 10,75 11,23 3 21.508
27/3/2023 10,76 10,76 +0,94% 10,76 10,76 10,76 10,76 11,19 1 1.076
24/3/2023 10,66 10,66 -3,53% 10,66 10,66 10,66 10,75 11,45 1 1.066
23/3/2023 11,04 11,05 +0,09% 11,04 11,05 11,04 10,74 10,99 3 28.714
22/3/2023 10,65 11,04 +3,66% 10,65 11,04 10,72 10,66 11,04 5 56.835
21/3/2023 10,65 10,65 +0,95% 10,65 10,65 10,65 10,65 10,89 5 37.275
20/3/2023 10,65 10,55 -0,09% 10,55 10,65 10,55 10,55 11,42 4 17.945
17/3/2023 10,56 10,56 -0,19% 10,56 10,56 10,56 10,56 11,41 1 1.056
16/3/2023 0,00 0,00 -100,00% 0,00 0,00 10,58 10,59 11,40 1 1.058
15/3/2023 10,90 10,55 0,00% 10,55 10,90 10,86 10,55 10,90 2 11.955
14/3/2023 10,91 10,55 -6,31% 10,35 11,21 10,95 10,55 11,20 20 115.027
13/3/2023 10,95 11,26 +2,27% 10,91 11,28 10,99 10,86 11,28 15 179.201
10/3/2023 11,15 11,01 -6,85% 10,99 11,29 11,14 11,07 11,50 24 93.603
9/3/2023 11,64 11,82 +1,55% 10,99 11,84 11,54 10,99 11,80 13 76.224
8/3/2023 10,79 11,64 +4,30% 10,79 11,79 11,25 10,89 11,62 17 83.310
7/3/2023 11,03 11,16 -4,62% 10,70 11,70 11,04 10,70 11,14 26 300.315
6/3/2023 11,06 11,70 +6,95% 11,02 11,70 11,06 11,06 11,68 11 121.686
1/3/2023 10,92 10,94 +0,27% 10,92 10,94 10,92 10,93 11,04 2 3.278
28/2/2023 11,11 10,91 -2,42% 10,88 11,43 11,12 10,93 11,44 13 43.386
27/2/2023 11,19 11,18 -0,89% 10,90 11,19 11,02 10,91 11,18 9 38.592
24/2/2023 11,15 11,28 -4,65% 11,15 11,74 11,67 11,15 11,27 5 119.134
23/2/2023 11,15 11,83 +6,58% 11,15 11,83 11,46 10,91 11,63 4 45.841
22/2/2023 11,10 11,10 +3,54% 11,10 11,10 11,10 10,75 10,97 1 11.100
17/2/2023 10,97 10,72 +0,94% 10,71 10,97 10,73 10,73 10,97 5 60.107
16/2/2023 11,09 10,62 -4,07% 10,62 11,09 10,82 10,63 11,15 9 101.758
15/2/2023 10,28 11,07 +3,94% 10,28 11,49 11,07 11,07 11,29 5 17.723
14/2/2023 10,20 10,65 +4,11% 10,20 10,65 10,47 10,28 10,66 6 40.860
13/2/2023 10,39 10,23 -1,54% 10,23 10,39 10,24 10,23 10,67 9 58.377
10/2/2023 10,39 10,39 +3,28% 10,39 10,50 10,40 10,39 10,79 8 17.696
9/2/2023 10,50 10,06 -4,37% 10,06 10,50 10,37 10,32 10,99 2 14.524
8/2/2023 11,23 10,52 -3,57% 10,52 11,23 10,79 10,60 10,70 11 73.376
7/2/2023 10,95 10,91 -3,71% 10,91 10,95 10,93 10,90 11,69 5 5.465
6/2/2023 11,23 11,33 +2,53% 11,00 11,34 11,24 11,33 11,65 8 31.498
3/2/2023 10,42 11,05 +4,74% 10,42 11,28 11,01 11,10 11,68 13 83.706
2/2/2023 10,55 10,55 +2,33% 10,55 10,55 10,55 10,50 10,88 3 7.385
1/2/2023 10,83 10,31 -11,80% 10,23 10,83 10,58 10,34 10,89 13 158.844
31/1/2023 10,42 11,69 +16,20% 10,42 11,69 10,85 10,22 11,62 4 48.843
30/1/2023 10,58 10,06 -2,14% 10,06 11,00 10,42 10,06 10,43 20 221.088
27/1/2023 10,52 10,28 -6,46% 10,28 10,52 10,30 10,30 11,00 2 61.800
26/1/2023 10,31 10,99 +1,29% 10,31 10,99 10,96 10,31 10,96 3 57.012
25/1/2023 10,84 10,85 +4,53% 10,50 10,85 10,81 10,23 10,85 8 41.115
24/1/2023 10,29 10,38 +2,87% 10,19 10,55 10,30 10,39 10,42 12 78.321
23/1/2023 10,23 10,09 -6,05% 10,09 10,84 10,17 10,16 10,54 16 199.480

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.