O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

BMEB3F - MERCANTIL - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 44,14 42,38 -0,98% 42,38 44,14 42,82 41,88 44,15 5 47.107
23/10/2025 42,80 42,80 0,00% 42,79 42,80 42,79 41,88 42,80 5 77.039
22/10/2025 42,97 42,80 -0,47% 42,80 43,30 42,98 41,73 43,28 10 563.106
21/10/2025 42,99 43,00 +0,02% 42,99 43,00 42,99 41,04 43,04 9 141.887
20/10/2025 42,50 42,99 +2,11% 41,03 43,00 42,24 41,04 43,00 18 604.098
17/10/2025 43,19 42,10 +0,17% 42,00 43,19 42,41 42,10 42,43 11 89.074
16/10/2025 43,36 42,03 -3,16% 42,03 43,36 42,15 41,04 42,75 8 430.021
15/10/2025 42,04 43,40 +3,14% 42,03 43,40 42,44 42,50 43,85 6 169.762
14/10/2025 43,00 42,08 -2,28% 42,08 43,49 42,84 42,03 44,03 5 34.273
13/10/2025 43,03 43,06 -1,24% 43,00 44,30 43,34 43,01 43,50 29 693.549
10/10/2025 43,51 43,60 +0,25% 40,00 43,79 42,21 43,60 43,99 25 692.394
9/10/2025 45,00 43,49 -3,33% 42,22 45,00 43,88 43,51 43,98 15 640.680
8/10/2025 44,45 44,99 0,00% 43,99 44,99 44,75 44,00 45,00 7 165.596
7/10/2025 45,04 44,99 -0,79% 43,99 49,00 45,65 44,04 44,99 30 894.916
6/10/2025 45,35 45,35 +1,00% 45,35 45,35 45,35 45,35 0,00 1 4.535
3/10/2025 44,91 44,90 0,00% 44,51 44,91 44,82 44,81 0,00 14 188.269
2/10/2025 43,98 44,90 +0,04% 43,98 44,90 44,85 44,91 45,00 6 94.197
1/10/2025 44,89 44,88 -0,02% 44,88 44,89 44,88 44,85 44,89 7 121.187
30/9/2025 44,90 44,89 -0,22% 44,89 44,90 44,89 43,62 44,89 3 80.803
29/9/2025 46,00 44,99 -0,33% 43,60 47,80 46,01 44,90 45,52 36 487.736
26/9/2025 43,60 45,14 +4,25% 43,60 45,14 44,25 43,60 45,14 22 579.692
25/9/2025 44,36 43,30 -1,39% 43,30 44,36 43,99 42,90 44,30 9 272.772
24/9/2025 45,49 43,91 -0,18% 43,91 47,76 45,34 43,92 44,00 10 131.511
23/9/2025 41,50 43,99 +8,48% 41,50 44,07 43,36 43,99 44,00 19 706.853
22/9/2025 42,24 40,55 -2,19% 40,55 42,24 41,57 40,55 42,00 23 282.676
19/9/2025 39,42 41,46 +1,12% 39,42 42,98 41,01 40,10 42,24 14 479.912
18/9/2025 40,31 41,00 +4,67% 40,31 41,00 40,61 40,00 42,00 8 312.724
17/9/2025 39,09 39,17 +0,20% 39,07 40,60 39,74 39,90 40,92 29 429.202
16/9/2025 40,24 39,09 -5,35% 39,08 40,24 39,52 39,07 40,04 10 102.771
15/9/2025 42,45 41,30 -1,69% 39,07 42,45 41,44 41,30 41,47 19 522.230
12/9/2025 44,71 42,01 -5,08% 42,01 44,71 43,12 42,02 43,00 14 314.822
11/9/2025 44,26 44,26 +5,91% 42,92 44,26 43,47 46,47 0,00 7 65.206
10/9/2025 41,82 41,79 -0,10% 41,79 43,62 42,19 41,50 45,00 8 67.509
9/9/2025 41,83 41,83 +0,02% 41,83 41,83 41,83 39,07 41,30 1 25.098
8/9/2025 43,42 41,82 +4,60% 39,06 43,61 41,51 40,38 43,61 17 149.465
5/9/2025 39,90 39,98 -0,82% 38,41 40,85 39,87 38,41 41,34 25 638.053
4/9/2025 40,32 40,31 +1,08% 39,72 40,32 39,97 39,90 40,34 15 223.881
3/9/2025 39,61 39,88 -1,99% 39,00 39,88 39,50 39,88 41,03 9 189.630
2/9/2025 40,80 40,69 -0,76% 40,69 40,80 40,72 38,85 40,69 3 138.456
1/9/2025 39,96 41,00 +3,80% 38,40 41,35 39,82 39,70 41,35 63 1.636.778
29/8/2025 40,67 39,50 +1,91% 39,26 40,82 40,34 39,50 40,79 13 153.299
28/8/2025 39,59 38,76 -0,95% 38,76 41,40 40,46 38,75 41,34 26 432.988
27/8/2025 36,95 39,13 +3,77% 36,95 39,97 38,27 38,75 39,13 21 627.777
26/8/2025 36,27 37,71 +1,92% 36,27 39,26 38,23 37,70 39,26 10 107.063
25/8/2025 39,00 37,00 -6,35% 36,05 39,00 37,66 37,00 40,30 21 538.544
22/8/2025 39,49 39,51 +1,10% 39,48 39,51 39,48 38,04 39,51 8 268.475
21/8/2025 35,50 39,08 +11,66% 35,50 42,00 39,05 38,17 39,95 29 1.683.104
20/8/2025 35,00 35,00 -4,92% 34,50 35,00 34,77 34,60 35,00 4 13.910
19/8/2025 35,00 36,81 +5,62% 35,00 36,81 36,05 36,81 37,99 7 79.330
18/8/2025 34,01 34,85 -0,14% 34,01 34,88 34,80 33,03 34,85 6 73.093
14/8/2025 32,88 34,90 +4,24% 32,88 36,00 34,38 34,25 35,50 16 247.604
13/8/2025 33,98 33,48 -1,53% 32,82 34,00 33,60 32,99 33,99 21 225.154
12/8/2025 33,98 34,00 +1,89% 33,98 34,00 33,99 32,96 34,00 3 54.396
11/8/2025 34,00 33,37 +2,65% 32,41 34,00 33,45 33,37 33,98 7 86.978
8/8/2025 32,50 32,51 -1,45% 32,50 33,99 33,26 32,50 33,99 8 212.869
7/8/2025 34,14 32,99 -2,37% 32,40 35,70 33,66 32,46 33,00 17 407.328
6/8/2025 33,20 33,79 +1,84% 33,19 34,09 33,68 33,30 34,00 21 229.029
5/8/2025 32,99 33,18 +5,50% 32,99 33,18 33,14 31,19 32,99 3 16.571
4/8/2025 33,44 31,45 -4,98% 31,45 33,44 32,68 30,87 33,20 14 88.246
1/8/2025 32,35 33,10 +3,44% 30,86 33,10 32,21 30,87 33,99 14 322.155
31/7/2025 30,11 32,00 +0,31% 29,62 32,00 30,70 30,86 32,35 29 568.087
30/7/2025 31,02 31,90 +1,08% 31,01 31,90 31,64 31,24 32,61 8 142.403
29/7/2025 31,56 31,56 -0,06% 31,56 31,56 31,56 31,56 32,51 2 12.624
28/7/2025 32,25 31,58 -3,72% 31,01 32,25 31,66 31,57 32,79 5 31.667
25/7/2025 32,78 32,80 +1,64% 32,78 32,80 32,79 32,24 32,80 2 6.558
24/7/2025 33,48 32,27 -1,97% 32,27 33,48 32,77 32,25 32,80 34 278.624
23/7/2025 33,51 32,92 -0,48% 32,73 33,52 33,05 32,73 33,23 8 92.549
22/7/2025 32,64 33,08 -2,36% 32,64 33,53 33,15 33,08 33,38 7 43.101
21/7/2025 32,62 33,88 +2,76% 32,62 33,88 32,94 32,62 33,88 10 118.598
18/7/2025 33,94 32,97 -1,67% 32,97 33,94 33,61 32,60 33,96 6 60.515
17/7/2025 33,98 33,53 -1,32% 32,60 33,98 33,25 32,60 33,45 6 29.928
16/7/2025 32,81 33,98 +2,41% 32,50 33,98 32,97 32,51 33,39 26 362.719
15/7/2025 32,85 33,18 +1,16% 32,78 33,18 32,86 32,81 33,13 14 124.875
14/7/2025 33,43 32,80 +0,06% 32,80 33,43 32,90 32,85 33,44 6 36.194
11/7/2025 32,81 32,78 -1,53% 32,77 33,60 32,88 32,78 33,60 19 578.725
10/7/2025 33,30 33,29 +1,46% 32,80 33,30 33,16 32,81 33,29 10 152.549
9/7/2025 32,81 32,81 0,00% 32,81 33,92 32,95 32,81 33,39 7 62.622
8/7/2025 33,33 32,81 -0,58% 32,81 33,33 33,04 32,81 33,23 3 9.914
7/7/2025 33,97 33,00 -1,87% 32,97 33,97 33,02 32,80 33,89 7 214.688
4/7/2025 33,99 33,63 -1,06% 32,62 33,99 33,03 32,62 33,97 16 343.591
3/7/2025 33,59 33,99 +2,23% 33,59 34,30 33,71 33,05 33,99 5 101.142
2/7/2025 33,91 33,25 -0,75% 33,25 33,98 33,68 33,20 33,96 4 168.419
1/7/2025 33,25 33,50 -2,84% 33,15 34,71 33,41 33,12 34,24 12 263.940
30/6/2025 34,09 34,48 +4,01% 34,09 34,48 34,43 33,25 34,48 24 320.243
27/6/2025 34,49 33,15 -3,89% 33,15 34,49 34,39 33,30 33,99 3 75.670
26/6/2025 32,78 34,49 +5,22% 32,78 34,49 33,97 33,25 33,64 7 74.735
25/6/2025 32,77 32,78 -2,44% 32,77 32,78 32,77 32,78 33,64 3 19.667
24/6/2025 33,99 33,60 +2,66% 33,60 33,99 33,79 32,51 33,83 2 6.759
23/6/2025 32,66 32,73 -2,73% 32,66 33,65 33,39 32,76 33,99 8 50.098
20/6/2025 33,65 33,65 0,00% 33,65 33,65 33,65 32,63 34,79 1 3.365
18/6/2025 33,55 33,65 +0,15% 33,55 33,65 33,61 32,63 33,65 3 33.610
17/6/2025 32,64 33,60 0,00% 32,64 33,60 33,30 32,70 33,40 4 86.592
16/6/2025 32,56 33,60 -1,18% 32,56 33,60 32,75 33,59 34,50 11 255.489
13/6/2025 32,50 34,00 +4,58% 32,50 34,80 33,37 34,00 34,79 6 50.062
12/6/2025 34,90 32,51 +0,25% 32,50 34,90 34,16 32,51 34,80 9 71.739
11/6/2025 33,04 32,43 -4,11% 32,40 34,25 33,08 32,43 33,48 19 314.337
10/6/2025 31,94 33,82 +5,99% 31,90 33,82 32,63 31,91 32,50 5 52.221
9/6/2025 32,25 31,91 -8,70% 31,89 32,25 32,04 31,94 32,50 5 57.674
6/6/2025 31,82 34,95 -2,73% 31,82 35,46 33,60 32,24 34,95 5 47.044
5/6/2025 32,10 35,93 +10,55% 32,01 35,96 32,87 32,17 34,00 9 233.397
4/6/2025 32,81 32,50 -4,04% 32,50 34,97 32,81 32,50 34,97 5 118.127
3/6/2025 32,03 33,87 +5,74% 31,60 38,00 32,81 31,60 33,87 18 269.094
2/6/2025 32,02 32,03 +1,10% 31,51 34,74 32,60 32,03 34,50 20 815.153
30/5/2025 32,99 31,68 -0,38% 31,68 32,99 31,97 31,68 31,92 8 172.691
29/5/2025 32,02 31,80 -1,64% 31,80 32,02 31,81 31,80 33,18 3 73.172
28/5/2025 33,99 32,33 -0,22% 31,51 33,99 32,72 31,65 32,33 5 78.549
27/5/2025 31,51 32,40 +0,62% 31,51 32,40 32,32 32,91 33,03 4 164.881
26/5/2025 32,27 32,20 0,00% 31,51 32,27 31,98 32,20 32,40 3 35.186
23/5/2025 32,38 32,20 -2,57% 31,81 33,83 32,43 32,01 33,83 20 483.239
22/5/2025 0,00 0,00 -100,00% 0,00 0,00 33,05 32,07 33,05 1 3.305
21/5/2025 31,48 34,65 +2,24% 31,48 34,65 33,87 32,02 34,40 7 98.238
20/5/2025 31,41 33,89 +5,74% 31,41 34,39 33,33 33,88 34,43 15 523.319
19/5/2025 32,00 32,05 +0,16% 30,76 33,34 31,48 32,05 33,34 15 264.478
16/5/2025 32,00 32,00 +4,40% 32,00 32,00 32,00 31,10 32,00 4 32.000
15/5/2025 32,70 30,65 -1,35% 30,35 34,69 31,62 30,70 31,26 15 461.738
14/5/2025 31,53 31,07 +2,20% 31,07 34,75 32,99 31,07 34,65 36 1.207.738
13/5/2025 31,93 30,40 +2,67% 29,63 31,93 30,95 30,01 31,90 8 61.918
12/5/2025 30,52 29,61 -1,82% 29,51 31,19 30,15 29,61 30,99 10 141.732
9/5/2025 30,25 30,16 -0,26% 30,16 32,69 30,28 30,50 32,69 10 193.794
8/5/2025 32,00 30,24 -5,50% 30,24 32,00 30,53 30,24 31,99 6 91.606
7/5/2025 31,90 32,00 +5,82% 30,24 33,38 31,76 30,25 33,30 9 66.713
6/5/2025 32,05 30,24 -8,34% 30,24 32,05 31,04 30,24 31,89 6 34.153
5/5/2025 33,48 32,99 +3,42% 30,20 33,49 32,89 30,22 32,98 4 46.056
2/5/2025 30,91 31,90 +4,62% 30,00 32,95 31,77 30,10 32,98 13 654.491
29/4/2025 31,76 30,49 -1,17% 29,85 31,77 30,73 30,01 31,76 9 371.953
28/4/2025 30,00 30,85 -4,78% 29,11 30,99 30,31 30,00 31,49 8 200.070
25/4/2025 31,45 32,40 +6,13% 29,49 32,54 31,48 30,00 32,40 18 311.750
24/4/2025 30,20 30,53 +4,02% 28,13 31,49 29,94 30,00 31,10 20 554.068
23/4/2025 29,46 29,35 -2,17% 29,35 33,59 30,95 29,30 30,48 23 383.830
22/4/2025 29,90 30,00 0,00% 29,41 30,00 29,80 29,71 32,00 7 107.282
17/4/2025 30,00 30,00 +0,13% 30,00 30,00 30,00 30,01 33,84 5 102.000
16/4/2025 29,95 29,96 +1,73% 29,45 31,81 30,59 29,75 30,94 18 526.289
15/4/2025 31,70 29,45 -5,00% 29,44 31,70 30,66 29,45 31,19 15 205.441
14/4/2025 29,00 31,00 +14,81% 29,00 31,85 30,42 31,00 31,70 19 425.895
11/4/2025 30,00 27,00 -11,48% 27,00 31,11 29,17 27,00 31,57 19 326.706
10/4/2025 30,56 30,50 -5,28% 30,50 32,05 30,63 30,30 31,60 13 113.339
9/4/2025 31,01 32,20 -3,85% 31,01 32,20 31,68 31,50 32,06 5 136.256
8/4/2025 32,99 33,49 +2,04% 31,00 33,49 31,57 31,03 33,45 10 318.902
7/4/2025 34,33 32,82 +0,31% 31,30 34,33 32,65 31,31 33,49 14 195.900
4/4/2025 34,98 32,72 -0,24% 32,72 34,98 33,43 32,72 34,33 11 103.660
3/4/2025 33,70 32,80 -6,21% 32,80 33,70 33,35 32,73 33,70 9 396.904
2/4/2025 34,19 34,97 +3,31% 34,19 34,97 34,77 33,70 34,96 2 13.910
1/4/2025 33,68 33,85 +1,47% 32,81 35,00 34,03 33,70 34,99 10 302.912
31/3/2025 33,36 33,36 -1,77% 33,36 33,36 33,36 32,81 33,99 5 83.400
28/3/2025 33,98 33,96 -3,41% 33,96 33,98 33,96 32,81 33,98 2 30.570
27/3/2025 34,99 35,16 +7,20% 32,80 35,16 35,03 32,80 33,97 6 276.776
26/3/2025 32,62 32,80 0,00% 32,61 32,80 32,65 32,61 33,41 3 16.325
25/3/2025 32,71 32,80 +0,28% 32,62 32,80 32,71 32,80 33,92 3 9.813
24/3/2025 34,04 32,71 -3,11% 31,44 34,04 32,69 33,80 34,03 21 330.195
21/3/2025 33,82 33,76 -0,12% 33,76 33,82 33,77 33,75 35,33 3 30.393
20/3/2025 34,26 33,80 0,00% 33,76 34,26 33,93 33,76 34,49 6 81.434
19/3/2025 33,80 33,80 -5,98% 33,80 36,42 35,08 33,80 34,26 8 147.374
18/3/2025 35,60 35,95 +0,98% 33,80 36,00 35,68 33,80 35,93 8 110.627
17/3/2025 33,80 35,60 +5,33% 33,80 35,60 34,85 33,75 35,60 6 41.820
14/3/2025 33,11 33,80 +5,59% 33,11 35,60 33,83 33,80 35,60 8 125.171
13/3/2025 33,11 32,01 +1,27% 32,01 33,11 32,65 32,01 33,11 6 39.182
12/3/2025 33,11 31,61 +1,31% 31,61 33,11 33,06 32,01 33,10 6 138.891
11/3/2025 32,01 31,20 -7,69% 31,20 32,01 31,62 31,15 33,79 5 28.459
10/3/2025 34,20 33,80 +2,42% 32,01 34,20 32,89 33,80 34,31 9 164.454
7/3/2025 33,00 33,00 0,00% 32,90 34,30 33,33 33,00 34,30 11 330.029
6/3/2025 34,32 33,00 -3,90% 33,00 34,32 34,19 33,00 34,32 8 109.426
5/3/2025 34,50 34,34 +10,42% 34,34 34,50 34,46 33,00 34,35 5 272.247
28/2/2025 34,80 31,10 -9,59% 31,10 34,80 31,39 32,00 33,10 9 200.927
27/2/2025 34,80 34,40 -1,15% 31,10 34,80 33,85 31,76 34,40 6 94.790
26/2/2025 35,80 34,80 +2,35% 34,80 35,80 35,13 34,00 34,80 3 10.540
25/2/2025 34,04 34,00 0,00% 34,00 35,70 34,74 33,50 34,00 12 364.815
24/2/2025 35,15 34,00 +0,29% 34,00 35,15 34,83 32,80 34,00 9 174.180
21/2/2025 33,00 33,90 +2,73% 33,00 34,11 33,89 33,90 34,12 5 81.339
20/2/2025 33,32 33,00 -2,94% 33,00 33,32 33,01 33,00 33,90 8 194.810
19/2/2025 33,05 34,00 +2,41% 33,05 34,00 33,60 33,05 34,00 6 201.600
18/2/2025 33,16 33,20 -3,68% 33,06 33,20 33,16 33,20 34,11 8 106.121
17/2/2025 33,32 34,47 +1,38% 33,20 34,48 33,32 33,22 34,48 11 353.261
14/2/2025 34,18 34,00 -0,50% 34,00 34,18 34,14 33,51 34,00 8 95.608
13/2/2025 34,58 34,17 -0,96% 34,17 34,58 34,47 34,00 34,58 2 13.791
12/2/2025 36,42 34,50 -6,25% 34,50 36,42 34,93 33,70 34,50 6 83.832
11/2/2025 36,29 36,80 +1,04% 36,29 37,20 36,52 36,42 38,00 9 149.755
10/2/2025 36,50 36,42 +6,58% 34,51 36,50 35,90 33,68 36,42 12 161.551
7/2/2025 36,16 34,17 -1,53% 32,40 36,16 34,02 34,17 35,97 14 251.786
6/2/2025 34,50 34,70 -6,22% 34,50 36,68 35,54 34,70 38,00 18 163.511
5/2/2025 32,40 37,00 +21,71% 31,99 37,00 33,77 37,00 40,00 31 526.934
4/2/2025 30,51 30,40 -0,36% 30,40 31,22 30,68 30,50 31,98 5 159.540
3/2/2025 31,00 30,51 -6,27% 30,51 31,50 30,85 30,51 32,47 12 246.841
31/1/2025 31,00 32,55 +5,00% 31,00 32,64 31,64 30,30 32,64 11 341.721
30/1/2025 32,64 31,00 -4,59% 31,00 32,64 31,93 31,00 31,80 9 47.899
29/1/2025 31,00 32,49 -0,52% 29,01 32,49 30,11 29,37 32,66 7 96.358
28/1/2025 29,01 32,66 +5,70% 29,01 33,00 30,81 29,21 32,66 10 542.334
27/1/2025 31,37 30,90 -0,32% 30,90 31,37 30,94 29,51 30,90 3 71.164
24/1/2025 31,10 31,00 -0,32% 31,00 31,10 31,09 30,20 30,99 9 258.100
23/1/2025 30,30 31,10 -0,96% 30,30 31,15 30,49 30,21 31,10 15 393.330
22/1/2025 31,66 31,40 +1,29% 30,37 31,67 31,32 30,37 31,40 18 438.598
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

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.