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.

BMEB4 - MERCANTIL - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 36,00 37,10 +3,06% 35,50 37,10 36,20 36,44 37,32 146 101.368.100
20/1/2025 37,19 36,00 -3,28% 35,67 37,74 36,54 35,89 36,10 175 106.357.800
17/1/2025 37,12 37,22 +0,87% 37,03 38,00 37,57 36,97 37,57 76 34.948.100
16/1/2025 37,66 36,90 -1,99% 36,78 38,20 37,34 36,90 37,55 104 41.828.400
15/1/2025 36,77 37,65 +1,62% 36,77 38,25 37,91 37,65 38,24 131 60.668.300
14/1/2025 37,83 37,05 -1,98% 36,75 37,88 37,15 37,05 37,64 103 67.627.500
13/1/2025 36,84 37,80 +1,59% 36,72 38,32 37,33 36,99 37,92 163 81.013.500
10/1/2025 37,30 37,21 -1,17% 36,98 37,99 37,33 37,15 37,75 79 33.605.400
9/1/2025 36,52 37,65 +0,91% 36,52 37,80 37,35 37,05 37,65 82 45.578.000
8/1/2025 38,49 37,31 -2,30% 37,31 38,69 37,83 37,30 37,40 95 40.108.900
7/1/2025 37,38 38,19 +2,11% 37,38 38,50 38,01 37,89 38,19 76 33.072.300
6/1/2025 38,79 37,40 -3,56% 37,40 39,31 38,12 37,37 37,90 127 69.002.900
3/1/2025 37,50 38,78 +4,25% 36,98 38,78 37,45 37,39 38,84 103 54.690.700
2/1/2025 37,90 37,20 -1,59% 36,79 38,09 37,28 36,80 37,95 98 41.763.800
30/12/2024 37,74 37,80 +0,72% 37,08 38,70 37,92 37,01 37,86 117 69.775.400
27/12/2024 38,05 37,53 -1,31% 37,53 38,34 37,89 37,28 37,95 101 39.407.600
26/12/2024 36,60 38,03 +3,91% 36,30 38,80 37,45 37,58 38,30 189 144.563.300
23/12/2024 38,69 36,60 -3,40% 36,20 38,69 36,81 36,60 37,08 214 151.672.100
20/12/2024 38,03 37,89 +0,24% 37,46 38,03 37,77 37,55 37,90 125 75.182.100
19/12/2024 37,41 37,80 +2,16% 37,35 38,17 37,70 37,66 37,80 135 87.845.600
18/12/2024 37,01 37,00 -0,03% 36,21 37,44 36,90 37,00 37,29 222 175.307.600
17/12/2024 37,70 37,01 -0,59% 36,00 37,77 36,66 37,01 37,50 168 106.686.900
16/12/2024 37,39 37,23 +0,24% 36,47 38,37 37,54 37,01 37,55 109 67.575.300
13/12/2024 38,50 37,14 -3,98% 36,86 39,07 37,66 37,04 37,39 239 163.460.800
12/12/2024 39,75 38,68 -3,85% 38,54 39,75 38,96 38,65 38,69 164 103.652.100
11/12/2024 39,40 40,23 +2,08% 38,88 40,38 39,36 39,18 40,24 177 125.975.200
10/12/2024 39,03 39,41 +1,62% 38,83 40,00 39,42 39,22 39,59 204 96.978.600
9/12/2024 39,56 38,78 -1,97% 38,78 40,21 39,68 38,60 39,77 176 99.223.100
6/12/2024 39,20 39,56 -1,10% 38,97 40,59 39,28 39,56 39,99 131 113.913.900
5/12/2024 38,59 40,00 +4,71% 38,17 40,31 39,54 39,50 40,49 211 109.553.200
4/12/2024 38,49 38,20 -0,05% 37,48 38,74 38,21 38,20 38,61 159 79.871.700
3/12/2024 37,93 38,22 +1,22% 37,76 38,24 37,97 37,83 38,22 96 43.287.900
2/12/2024 39,49 37,76 -4,89% 37,65 39,49 38,26 37,66 37,76 193 123.968.000
29/11/2024 39,20 39,70 +0,89% 38,50 40,97 39,63 39,35 40,35 180 96.322.600
28/11/2024 40,80 39,35 -3,55% 39,05 40,80 39,76 39,33 39,80 163 91.849.000
27/11/2024 41,33 40,80 -0,61% 40,29 41,48 40,74 40,60 40,81 150 76.597.000
26/11/2024 40,13 41,05 +2,32% 39,23 41,05 40,05 40,41 41,05 112 64.487.800
25/11/2024 40,74 40,12 -1,55% 40,12 41,89 41,06 39,59 41,00 164 86.648.700
22/11/2024 39,17 40,75 +3,85% 39,17 40,75 40,22 40,44 40,75 110 54.707.100
21/11/2024 40,31 39,24 -0,71% 39,24 40,79 40,02 39,06 40,00 139 65.245.000
19/11/2024 40,10 39,52 -1,45% 39,13 40,88 40,13 39,52 40,30 194 111.576.200
18/11/2024 38,00 40,10 +7,31% 38,00 40,25 39,42 39,72 40,10 190 102.890.300
14/11/2024 38,88 37,37 -3,69% 36,98 38,88 37,51 37,33 38,48 146 76.526.200
13/11/2024 39,41 38,80 -2,98% 37,94 39,78 38,82 38,31 38,80 161 85.404.600
12/11/2024 37,42 39,99 +8,67% 37,01 39,99 38,00 38,74 40,08 180 93.483.900
11/11/2024 38,00 36,80 -4,88% 36,79 38,00 37,20 36,80 37,23 363 202.402.500
8/11/2024 39,36 38,69 -1,73% 38,30 39,85 38,93 38,30 38,68 227 125.774.900
7/11/2024 41,17 39,37 -2,62% 38,72 41,86 39,70 39,26 39,38 254 153.245.300
6/11/2024 41,50 40,43 -5,56% 40,20 42,78 41,49 40,40 41,10 408 414.964.600
5/11/2024 42,25 42,81 +0,54% 42,25 44,65 43,19 42,79 43,37 294 247.965.900
4/11/2024 43,40 42,58 -2,94% 41,65 43,85 42,50 42,41 42,67 293 152.606.400
1/11/2024 42,49 43,87 +3,25% 41,81 43,87 42,98 43,33 43,99 135 67.060.500
31/10/2024 42,24 42,49 +0,52% 42,04 43,13 42,58 41,95 42,50 148 73.247.600
30/10/2024 39,49 42,27 +7,64% 39,48 42,27 40,73 41,54 42,30 175 93.292.800
29/10/2024 40,39 39,27 -3,28% 39,27 42,54 41,16 39,26 40,15 400 222.723.400
28/10/2024 41,50 40,60 -1,14% 39,85 43,25 41,43 40,17 40,61 393 234.938.300
25/10/2024 39,41 41,07 +3,63% 38,77 41,55 40,22 41,00 41,43 244 129.125.200
24/10/2024 38,35 39,63 +3,26% 37,86 40,24 38,97 39,63 39,84 212 116.158.100
23/10/2024 37,88 38,38 +1,80% 36,52 38,38 37,31 38,11 38,48 294 160.063.700
22/10/2024 38,60 37,70 -3,58% 37,70 38,92 38,34 37,69 38,40 154 82.433.000
21/10/2024 39,49 39,10 -0,81% 38,51 39,60 39,00 38,64 39,30 193 92.431.100
18/10/2024 40,00 39,42 -1,45% 39,06 40,42 39,71 39,30 39,90 240 147.733.700
17/10/2024 38,82 40,00 +3,09% 38,30 40,87 39,70 39,77 40,00 227 131.821.600
16/10/2024 36,00 38,80 +7,78% 36,00 38,80 37,28 38,18 38,80 336 193.140.700
15/10/2024 39,32 36,00 -8,86% 36,00 39,64 37,87 36,00 36,71 271 190.887.500
14/10/2024 39,56 39,50 -0,20% 39,30 39,56 39,40 39,47 39,50 127 62.265.300
11/10/2024 39,09 39,58 +1,25% 39,01 39,70 39,42 39,40 39,60 161 68.594.500
10/10/2024 38,98 39,09 +0,28% 38,98 39,80 39,52 38,92 39,10 292 151.002.800
9/10/2024 39,15 38,98 -0,43% 38,27 39,15 38,86 38,65 38,99 204 92.115.600
8/10/2024 39,45 39,15 -0,76% 38,88 39,61 39,27 39,00 39,16 138 62.844.800
7/10/2024 38,91 39,45 +1,39% 38,90 39,88 39,32 39,45 39,75 151 105.385.300
4/10/2024 39,07 38,91 +0,03% 38,50 39,70 39,12 38,91 39,00 149 99.371.300
3/10/2024 39,32 38,90 -1,02% 38,72 39,40 39,06 38,90 39,20 105 62.900.500
2/10/2024 37,90 39,30 +4,66% 37,90 39,96 39,00 39,00 39,35 231 156.816.700
1/10/2024 38,84 37,55 -4,01% 37,55 38,84 38,40 37,50 38,16 199 141.721.100
30/9/2024 40,00 39,12 -5,71% 38,94 40,00 39,32 39,12 39,31 152 89.275.000
26/9/2024 41,79 41,49 -0,65% 41,11 42,20 41,67 41,46 41,58 178 92.513.700
25/9/2024 41,96 41,76 -0,52% 41,65 42,22 41,90 41,60 41,87 131 96.792.300
24/9/2024 42,07 41,98 +1,40% 41,70 42,28 41,99 41,88 42,04 135 72.659.700
23/9/2024 41,56 41,40 -0,38% 41,26 42,75 41,66 41,40 41,73 164 95.825.000
20/9/2024 42,00 41,56 -0,57% 41,42 42,16 41,72 41,56 41,79 108 68.017.600
19/9/2024 41,71 41,80 -0,45% 41,65 41,97 41,80 41,79 41,92 125 56.017.700
18/9/2024 41,03 41,99 +2,41% 41,00 42,00 41,73 41,82 42,00 175 94.733.600
17/9/2024 41,45 41,00 -1,16% 40,96 42,19 41,53 41,00 41,50 122 60.220.200
16/9/2024 41,90 41,48 -1,00% 41,42 42,70 41,97 41,45 42,00 77 56.243.300
13/9/2024 40,51 41,90 +3,46% 40,51 42,00 41,46 41,80 41,95 74 57.630.700
12/9/2024 40,66 40,50 -0,49% 40,26 40,82 40,53 40,50 41,00 46 24.724.500
11/9/2024 40,36 40,70 +1,62% 40,06 40,70 40,38 40,60 40,70 69 41.597.300
10/9/2024 40,53 40,05 -2,27% 40,05 40,59 40,25 40,06 40,39 26 22.541.900
9/9/2024 39,28 40,98 +4,59% 39,28 41,20 39,99 39,91 41,00 100 118.392.200
6/9/2024 39,23 39,18 -0,25% 38,61 39,24 39,02 38,95 39,18 62 39.417.100
5/9/2024 39,01 39,28 +0,28% 38,60 39,55 39,09 38,80 39,28 47 26.194.200
4/9/2024 39,60 39,17 -1,09% 39,17 39,97 39,46 39,12 39,69 64 34.726.500
3/9/2024 39,37 39,60 +0,38% 39,00 40,00 39,52 39,00 39,65 84 65.613.100
2/9/2024 38,20 39,45 +1,15% 38,00 39,45 38,63 38,87 39,45 79 57.573.200
30/8/2024 38,50 39,00 +1,30% 38,50 39,44 39,01 38,95 39,00 77 57.747.600
29/8/2024 39,04 38,50 -3,00% 38,29 39,30 38,81 38,50 39,39 89 101.701.300
28/8/2024 38,80 39,69 +0,61% 38,80 39,69 39,19 39,05 39,70 101 61.143.000
27/8/2024 39,00 39,45 +1,39% 38,64 39,45 39,19 39,00 39,45 29 14.500.800
26/8/2024 38,85 38,91 +0,13% 38,79 39,71 39,22 38,80 39,45 56 51.379.200
23/8/2024 37,99 38,86 +3,21% 37,88 39,18 38,49 38,85 39,18 84 71.982.100
22/8/2024 38,20 37,65 -1,31% 37,65 38,26 37,94 37,65 38,00 43 26.179.300
21/8/2024 37,29 38,15 +2,09% 36,90 38,19 37,81 37,76 38,15 83 46.129.200
20/8/2024 36,59 37,37 +1,83% 36,50 37,37 36,89 37,17 37,40 85 63.090.000
19/8/2024 36,21 36,70 +0,16% 36,03 36,71 36,31 36,65 36,71 98 79.891.400
16/8/2024 36,48 36,64 -0,19% 36,02 36,71 36,55 36,50 36,64 87 106.735.000
15/8/2024 37,89 36,71 -1,08% 36,38 37,89 37,03 36,67 37,42 54 37.035.800
14/8/2024 36,01 37,11 +3,66% 36,00 37,96 36,56 37,11 37,20 97 74.586.700
13/8/2024 36,55 35,80 -1,54% 35,80 36,55 36,08 35,80 36,19 64 50.163.900
12/8/2024 36,60 36,36 -0,66% 36,00 36,60 36,20 36,02 36,35 75 63.354.200
9/8/2024 35,99 36,60 +3,10% 35,40 36,60 36,14 35,80 36,60 48 36.142.200
8/8/2024 36,51 35,50 -2,79% 35,36 36,69 35,96 35,75 36,10 78 56.112.400
7/8/2024 35,52 36,52 +3,16% 35,52 36,99 36,57 36,52 36,58 95 82.300.200
6/8/2024 33,89 35,40 +4,27% 33,65 35,40 34,55 35,40 35,44 85 68.064.000
5/8/2024 34,04 33,95 -0,44% 32,01 34,05 33,08 33,70 33,95 59 30.438.200
2/8/2024 32,17 34,10 +6,23% 31,50 34,10 33,00 33,50 34,41 85 65.019.800
1/8/2024 31,68 32,10 +2,56% 30,65 32,30 31,63 32,10 32,17 112 70.226.300
31/7/2024 33,08 31,30 -3,45% 31,09 33,08 32,04 31,11 31,61 80 58.970.400
30/7/2024 33,90 32,42 -8,65% 32,00 33,90 32,68 32,42 32,60 146 83.357.900
29/7/2024 34,01 35,49 +5,16% 34,01 35,49 34,80 35,20 35,49 138 96.067.000
26/7/2024 34,00 33,75 -1,06% 33,70 35,20 34,44 33,75 33,78 140 147.417.100
25/7/2024 32,33 34,11 +6,89% 32,33 34,81 33,55 34,11 34,27 147 82.876.500
24/7/2024 31,14 31,91 +4,11% 31,14 33,48 32,41 31,91 32,00 116 62.558.000
23/7/2024 30,64 30,65 -1,38% 30,64 31,09 30,81 30,64 30,70 14 4.930.100
22/7/2024 31,00 31,08 +0,26% 30,60 31,30 30,87 30,51 31,00 32 14.513.300
19/7/2024 30,24 31,00 +1,81% 29,80 31,62 30,63 30,15 30,70 46 20.523.400
18/7/2024 29,94 30,45 +2,18% 29,84 30,45 30,05 30,12 31,76 50 28.552.300
17/7/2024 29,38 29,80 +1,43% 29,28 29,80 29,53 29,11 29,80 33 24.809.800
16/7/2024 29,43 29,38 -0,61% 28,69 29,44 29,15 28,79 29,63 21 7.580.300
15/7/2024 29,43 29,56 -0,30% 29,24 29,87 29,51 29,03 29,56 31 11.213.900
12/7/2024 29,72 29,65 -1,10% 29,38 29,74 29,60 29,03 29,67 35 18.945.000
11/7/2024 29,83 29,98 +1,80% 29,27 29,98 29,66 29,98 29,99 41 23.436.200
10/7/2024 29,50 29,45 -0,51% 29,18 29,75 29,46 29,38 29,46 29 15.027.300
9/7/2024 28,40 29,60 +4,23% 28,40 29,60 29,07 29,60 29,77 28 11.047.200
8/7/2024 28,69 28,40 +0,32% 28,20 28,69 28,34 28,15 28,96 21 9.920.500
5/7/2024 28,60 28,31 -1,01% 27,78 28,60 28,12 28,02 28,32 45 26.154.900
4/7/2024 28,34 28,60 +1,31% 27,95 28,60 28,40 28,40 28,99 46 18.178.600
3/7/2024 28,56 28,23 -2,66% 27,82 28,94 28,50 27,80 28,74 53 23.371.100
2/7/2024 28,25 29,00 +2,65% 28,25 29,00 28,59 28,54 29,00 46 18.015.200
1/7/2024 28,00 28,25 +2,17% 27,75 28,25 28,01 28,25 29,30 56 26.896.500
28/6/2024 27,75 27,65 -0,36% 27,16 27,75 27,54 27,22 27,78 19 10.192.800
27/6/2024 26,87 27,75 +3,54% 26,87 27,75 27,45 27,50 27,75 55 29.097.700
26/6/2024 26,43 26,80 +1,40% 26,43 26,80 26,62 26,46 26,80 24 11.182.800
25/6/2024 27,41 26,43 -3,19% 26,43 27,41 26,74 26,43 26,99 50 24.603.900
24/6/2024 26,65 27,30 +4,20% 26,21 27,30 26,88 26,70 27,30 70 31.458.900
21/6/2024 26,22 26,20 +1,55% 25,70 27,99 26,61 26,16 26,20 140 80.365.400
20/6/2024 26,29 25,80 -0,58% 25,42 26,60 26,00 25,70 26,09 71 43.423.200
19/6/2024 26,41 25,95 -1,70% 25,89 26,70 26,18 25,94 26,39 40 32.728.300
18/6/2024 26,23 26,40 +0,69% 26,23 27,54 26,53 26,40 26,50 58 50.953.600
17/6/2024 26,40 26,22 -0,68% 26,20 26,76 26,36 26,21 26,91 18 9.492.400
14/6/2024 26,50 26,40 +0,08% 26,40 26,84 26,52 26,40 26,50 22 11.672.000
13/6/2024 26,68 26,38 -1,05% 26,38 26,88 26,57 26,30 26,40 40 29.227.900
12/6/2024 27,82 26,66 -4,17% 26,56 28,39 27,16 26,36 26,85 86 55.961.000
11/6/2024 27,79 27,82 -0,29% 27,70 28,57 27,91 27,82 28,84 33 21.211.600
10/6/2024 27,61 27,90 +1,09% 27,48 27,90 27,69 27,57 27,90 43 20.493.700
7/6/2024 27,03 27,60 +1,85% 26,67 28,04 27,19 27,59 27,80 75 67.433.700
6/6/2024 25,95 27,10 +4,19% 25,95 27,10 26,40 26,46 27,10 50 55.442.800
5/6/2024 25,95 26,01 +0,39% 25,87 26,68 26,07 26,01 26,50 91 64.138.500
4/6/2024 26,00 25,91 -1,48% 25,88 26,09 25,98 25,91 26,09 45 31.445.000
3/6/2024 26,89 26,30 -2,19% 26,00 26,95 26,31 26,01 26,32 91 47.629.600
31/5/2024 26,59 26,89 +1,09% 25,88 26,89 26,48 26,24 26,89 54 23.575.500
29/5/2024 26,21 26,60 +1,49% 25,80 26,95 26,35 26,39 26,60 76 42.168.600
28/5/2024 26,89 26,21 -2,57% 26,21 27,20 26,70 26,21 26,69 64 37.387.700
27/5/2024 26,99 26,90 +0,79% 26,73 27,00 26,89 26,80 26,90 16 6.722.900
24/5/2024 28,09 26,69 -5,02% 26,67 28,09 27,09 26,69 27,00 143 82.102.400
23/5/2024 26,67 28,10 +5,64% 26,56 28,78 27,25 27,62 28,10 92 85.580.800
22/5/2024 26,63 26,60 -0,08% 26,35 26,71 26,56 26,60 26,81 39 28.421.300
21/5/2024 26,95 26,62 +0,45% 26,50 27,00 26,63 26,60 26,80 68 43.685.700
20/5/2024 26,95 26,50 +0,61% 26,35 26,95 26,66 26,50 26,65 52 28.262.900
17/5/2024 26,29 26,34 +0,23% 26,00 26,64 26,18 26,34 26,60 72 54.194.500
16/5/2024 26,09 26,28 +1,43% 26,00 26,72 26,34 26,05 26,50 43 27.925.100
15/5/2024 27,00 25,91 -3,64% 25,79 27,25 26,33 25,90 26,08 66 92.947.700
14/5/2024 28,36 26,89 -5,18% 26,89 28,36 27,91 26,61 26,90 36 22.335.900
13/5/2024 27,74 28,36 +0,39% 27,74 29,02 28,52 28,35 28,55 60 54.482.900
10/5/2024 28,00 28,25 -1,40% 27,70 29,00 28,52 28,25 28,64 79 74.441.600
9/5/2024 29,87 28,65 -4,82% 28,65 29,88 29,38 28,59 28,65 81 61.407.500
8/5/2024 30,45 30,10 +0,33% 29,70 31,15 30,04 29,71 30,10 131 106.058.600
7/5/2024 26,18 30,00 +14,90% 26,17 30,30 28,67 29,63 30,00 154 114.116.800
6/5/2024 26,00 26,11 +0,42% 25,24 26,27 25,89 26,10 26,58 86 53.867.600
3/5/2024 23,50 26,00 +10,87% 23,49 26,01 24,51 26,00 26,27 95 66.190.400
2/5/2024 22,94 23,45 +2,18% 22,27 23,49 23,03 23,30 23,45 54 34.556.300
30/4/2024 22,24 22,95 +4,41% 21,76 22,95 21,97 22,22 22,95 53 57.343.400
29/4/2024 22,05 21,98 +0,59% 21,85 22,39 21,97 21,92 21,98 43 42.406.300
26/4/2024 21,80 21,85 +1,63% 21,75 22,10 21,93 21,79 22,16 33 16.673.600
25/4/2024 22,10 21,50 -4,02% 21,25 22,45 21,76 21,50 21,51 52 20.890.400
24/4/2024 22,60 22,40 -0,40% 22,32 23,01 22,49 22,25 22,61 31 20.022.600
23/4/2024 23,42 22,49 -2,64% 22,49 23,44 22,74 22,48 22,80 46 31.610.000
22/4/2024 22,53 23,10 +3,13% 22,53 23,20 22,88 22,80 23,50 38 14.877.000
19/4/2024 22,76 22,40 +0,04% 22,33 22,76 22,45 22,15 22,40 14 4.940.300
18/4/2024 22,88 22,39 -2,23% 22,18 22,88 22,52 22,15 22,40 53 40.322.300
17/4/2024 22,64 22,90 -0,39% 22,64 23,27 23,02 22,05 23,09 31 21.644.700
16/4/2024 23,42 22,99 +1,10% 22,81 23,56 23,21 22,60 23,30 102 30.181.800
15/4/2024 22,33 22,74 +0,18% 21,11 23,63 22,62 21,98 23,25 131 48.181.800
12/4/2024 22,79 22,70 -0,87% 22,39 22,79 22,57 22,50 22,79 46 15.578.300
11/4/2024 23,00 22,90 -0,43% 22,71 23,20 22,93 22,90 23,00 30 11.238.000
10/4/2024 23,31 23,00 +0,31% 22,35 23,31 22,87 22,88 23,00 30 18.758.100
9/4/2024 23,30 22,93 +0,09% 22,19 23,30 22,73 22,80 22,93 88 35.690.400
8/4/2024 23,79 22,91 -2,51% 22,91 24,80 23,84 22,86 22,91 103 63.669.700
5/4/2024 23,75 23,50 -1,26% 23,50 24,23 23,81 23,24 23,50 33 12.861.700
4/4/2024 24,09 23,80 +0,46% 23,68 24,09 23,81 23,61 23,90 58 25.243.400
3/4/2024 24,00 23,69 -1,29% 23,69 24,20 23,85 23,75 24,87 46 15.984.400
2/4/2024 24,75 24,00 -2,87% 23,95 24,87 24,30 24,00 24,29 34 16.039.900
1/4/2024 24,00 24,71 +2,96% 24,00 24,71 24,36 24,35 24,72 81 37.765.400
28/3/2024 23,71 24,00 -0,08% 23,70 24,10 23,94 23,92 24,00 53 27.061.300
27/3/2024 24,58 24,02 +0,67% 23,97 24,58 24,12 24,01 24,02 65 30.402.800
26/3/2024 25,50 23,86 -5,13% 23,40 25,50 24,03 23,60 24,00 228 94.954.700
25/3/2024 27,22 25,15 -5,13% 25,00 27,40 25,53 25,15 25,75 131 60.783.900
22/3/2024 27,00 26,51 -3,25% 25,00 27,39 26,02 26,21 26,51 118 49.453.900
21/3/2024 25,71 27,40 +6,53% 25,71 27,40 26,54 26,44 27,40 94 36.638.600
20/3/2024 25,50 25,72 +5,02% 24,75 25,72 25,37 25,70 25,74 60 21.566.700
19/3/2024 24,25 24,49 +0,57% 23,61 24,61 24,29 24,19 24,50 48 13.606.700
18/3/2024 25,12 24,35 -3,03% 24,35 25,12 24,61 24,35 24,59 41 14.032.700
15/3/2024 24,64 25,11 +2,20% 24,63 25,77 25,04 25,10 25,42 51 19.031.300
14/3/2024 24,35 24,57 +2,38% 24,25 24,70 24,47 24,40 24,60 59 19.335.400
13/3/2024 22,92 24,00 +4,76% 22,92 24,35 23,77 23,90 24,00 85 62.998.900
12/3/2024 24,00 22,91 -7,62% 21,90 24,00 22,94 22,90 23,00 239 91.791.700
11/3/2024 25,85 24,80 -2,75% 24,50 25,85 24,96 24,76 24,80 133 44.183.000
8/3/2024 29,00 25,50 -12,07% 24,90 29,00 26,21 0,00 0,00 260 155.952.300
7/3/2024 29,47 29,00 +1,01% 28,71 29,47 28,95 28,80 29,00 76 34.740.100
6/3/2024 30,90 28,71 -6,33% 28,65 30,90 29,68 28,62 29,85 106 45.712.200
5/3/2024 30,60 30,65 +1,49% 29,97 31,42 30,80 30,14 30,65 207 275.091.200
4/3/2024 30,19 30,20 -0,33% 28,20 30,48 29,83 30,20 30,48 255 281.002.500
1/3/2024 32,50 30,30 -7,31% 29,87 32,50 31,11 30,26 30,86 245 164.297.800
29/2/2024 32,50 32,69 +0,55% 31,75 32,70 32,09 32,49 32,69 116 63.229.800
28/2/2024 32,00 32,51 +2,56% 31,70 32,65 32,27 32,51 32,74 160 108.456.800
27/2/2024 30,43 31,70 +6,02% 30,01 31,90 31,07 31,31 31,80 119 54.699.100
26/2/2024 28,99 29,90 +3,10% 28,56 30,31 29,60 29,55 29,91 87 42.330.000
23/2/2024 27,60 29,00 +5,07% 27,60 29,20 28,74 0,00 0,00 117 58.924.600
22/2/2024 26,80 27,60 +2,79% 26,33 27,97 27,22 27,39 27,60 95 38.938.600
21/2/2024 25,64 26,85 +6,97% 25,29 27,26 26,39 26,62 26,95 139 71.797.500
20/2/2024 24,01 25,10 +4,58% 23,55 25,10 24,07 25,00 25,10 84 46.467.400
19/2/2024 25,24 24,00 -4,95% 24,00 25,24 24,48 24,00 24,90 95 33.294.500
16/2/2024 25,73 25,25 -1,83% 25,20 25,92 25,42 25,25 25,75 52 20.595.100
15/2/2024 26,00 25,72 -1,08% 25,72 26,04 25,83 25,71 26,00 41 24.029.700
14/2/2024 25,99 26,00 0,00% 25,39 27,53 26,54 25,80 26,40 135 86.532.600
9/2/2024 22,94 26,00 +13,34% 22,94 26,00 24,56 0,00 0,00 175 128.700.000
8/2/2024 22,80 22,94 +3,80% 22,50 23,39 22,91 22,94 23,06 122 63.258.100
7/2/2024 19,98 22,10 +11,00% 19,98 24,00 21,94 22,10 22,57 229 122.470.500
6/2/2024 19,28 19,91 +2,68% 19,12 19,91 19,71 19,72 19,91 52 20.703.100
5/2/2024 19,40 19,39 0,00% 19,29 19,40 19,34 19,31 19,39 18 5.416.600
2/2/2024 19,38 19,39 +1,25% 18,91 19,39 19,10 18,91 19,39 31 9.744.700
1/2/2024 19,10 19,15 +0,26% 18,77 19,15 19,01 19,00 19,15 35 19.015.300
31/1/2024 19,32 19,10 +0,53% 18,96 19,42 19,14 18,95 19,10 39 24.692.500
30/1/2024 19,80 19,00 -4,23% 19,00 19,84 19,60 19,00 19,70 67 23.325.100
29/1/2024 19,76 19,84 +0,40% 19,34 19,87 19,76 19,64 19,84 53 19.168.400
26/1/2024 19,59 19,76 +1,96% 18,90 19,79 19,35 19,54 19,76 69 24.576.900
25/1/2024 19,58 19,38 +0,16% 19,35 19,84 19,55 19,36 19,38 21 6.452.500
24/1/2024 19,16 19,35 +2,82% 18,89 19,48 19,08 18,81 19,44 32 11.643.400
23/1/2024 19,10 18,82 -1,98% 18,81 19,29 18,91 18,82 19,29 29 13.432.200
22/1/2024 19,20 19,20 +1,00% 18,30 19,24 18,85 19,05 19,20 67 25.272.300
19/1/2024 18,76 19,01 +2,15% 18,72 19,12 18,85 18,95 19,08 41 17.728.200
18/1/2024 18,51 18,61 +1,47% 18,20 18,76 18,48 18,55 18,76 49 28.099.900
17/1/2024 18,39 18,34 -0,27% 18,31 18,41 18,37 18,34 18,40 21 6.981.500
16/1/2024 18,31 18,39 -0,05% 18,24 18,50 18,33 18,28 18,50 55 19.438.700
15/1/2024 18,45 18,40 +0,49% 18,18 18,45 18,33 18,32 18,40 37 12.648.000
12/1/2024 18,01 18,31 +1,67% 17,96 18,54 18,28 18,10 18,31 61 17.369.200
11/1/2024 18,53 18,01 -1,10% 18,01 18,53 18,22 18,04 18,30 24 5.466.200
10/1/2024 17,85 18,21 +2,02% 17,83 18,54 18,20 17,92 18,21 62 20.022.000
9/1/2024 17,60 17,85 +3,06% 17,58 18,14 17,83 17,74 17,85 61 16.048.400
8/1/2024 17,23 17,32 +2,12% 16,57 18,00 17,97 17,25 17,32 99 584.991.900
5/1/2024 16,15 16,96 +5,21% 16,00 17,26 16,74 16,79 16,96 63 17.077.300
4/1/2024 16,19 16,12 -0,56% 16,09 16,66 16,21 16,12 16,15 63 19.778.800
3/1/2024 16,50 16,21 -1,76% 16,20 16,94 16,51 16,21 16,50 106 41.940.800
2/1/2024 17,00 16,50 -2,31% 16,50 17,05 16,90 16,04 16,80 43 24.678.400
28/12/2023 17,87 16,89 -9,97% 16,25 17,87 16,71 16,77 16,90 212 95.790.100
27/12/2023 18,20 18,76 +3,08% 18,20 19,50 18,75 18,69 18,76 272 171.617.400
26/12/2023 17,00 18,20 +7,06% 16,95 20,50 18,90 18,06 18,20 403 267.544.300
22/12/2023 15,90 17,00 +10,68% 15,90 17,10 16,55 16,94 17,00 163 68.357.600
21/12/2023 15,45 15,36 -0,65% 15,33 15,45 15,38 15,35 15,40 35 7.846.000
20/12/2023 15,39 15,46 -0,13% 15,39 15,54 15,40 15,38 15,54 59 113.529.400
19/12/2023 15,40 15,48 +0,52% 15,31 15,58 15,45 15,47 15,48 32 6.798.000
18/12/2023 15,16 15,40 +1,58% 15,11 15,55 15,36 15,30 15,40 37 14.902.400
15/12/2023 15,38 15,16 -0,07% 15,16 15,75 15,28 15,16 15,25 85 24.913.000
14/12/2023 15,28 15,17 -2,07% 15,15 15,53 15,27 15,16 15,32 93 28.877.100
13/12/2023 15,46 15,49 +1,37% 15,05 15,60 15,30 15,21 15,49 58 15.305.000
12/12/2023 15,34 15,28 -3,17% 15,28 15,67 15,36 15,28 15,48 48 13.371.700
11/12/2023 15,22 15,78 +3,68% 15,00 15,78 15,25 15,50 15,65 52 21.666.200
8/12/2023 15,45 15,22 -2,44% 15,22 15,90 15,46 15,22 15,77 49 13.451.100
7/12/2023 15,17 15,60 +2,09% 15,17 16,05 15,55 15,60 15,99 50 23.954.500
6/12/2023 15,29 15,28 +1,39% 15,13 15,30 15,25 15,24 15,30 23 4.577.100
5/12/2023 15,29 15,07 -0,20% 15,07 15,30 15,26 15,07 15,30 66 30.691.400
4/12/2023 15,20 15,10 +0,60% 14,91 15,32 15,12 15,06 15,20 51 16.031.700
1/12/2023 14,90 15,01 +0,94% 14,90 15,50 15,03 15,00 15,37 75 27.357.600
30/11/2023 14,83 14,87 +0,27% 14,70 15,05 14,80 14,87 14,99 91 46.930.300
29/11/2023 14,76 14,83 +0,61% 14,70 14,86 14,73 14,72 14,83 38 19.746.000
28/11/2023 14,71 14,74 +0,27% 14,70 14,82 14,70 14,70 14,87 24 18.232.000
27/11/2023 15,19 14,70 -2,65% 14,70 15,19 14,80 14,70 15,03 48 21.905.400
24/11/2023 14,60 15,10 +3,42% 14,60 15,14 14,73 14,70 15,10 43 38.447.800
23/11/2023 14,60 14,60 -0,14% 14,50 14,82 14,60 14,60 14,72 31 41.777.000
22/11/2023 15,20 14,62 -1,28% 14,59 15,20 14,88 14,61 14,80 59 27.827.200
21/11/2023 14,30 14,81 +1,51% 14,30 15,00 14,84 14,81 14,93 40 17.667.300
20/11/2023 14,12 14,59 +3,62% 14,12 14,63 14,50 14,50 14,72 30 19.720.900
17/11/2023 13,50 14,08 +4,30% 13,30 14,53 13,65 13,92 14,30 73 33.449.300
16/11/2023 13,50 13,50 +0,15% 13,41 13,50 13,47 13,45 13,50 69 23.721.800
14/11/2023 13,49 13,48 -0,15% 13,45 13,50 13,49 13,48 13,50 48 33.203.600
13/11/2023 13,49 13,50 0,00% 13,45 13,50 13,49 13,45 13,50 32 16.595.300
10/11/2023 13,36 13,50 0,00% 13,36 13,50 13,49 13,40 13,50 34 15.783.300
9/11/2023 13,16 13,50 +2,27% 13,16 13,50 13,39 13,32 13,50 63 29.993.600
8/11/2023 13,45 13,20 -1,35% 13,15 13,50 13,23 13,20 13,41 44 74.519.400
7/11/2023 12,85 13,38 +4,12% 12,85 13,50 13,30 13,00 13,39 62 20.490.700
6/11/2023 12,12 12,85 +1,98% 12,12 12,85 12,36 12,35 12,86 28 5.566.400
3/11/2023 12,40 12,60 +1,61% 12,15 12,80 12,46 12,18 12,58 27 6.358.600
1/11/2023 12,00 12,40 +1,64% 12,00 12,40 12,32 12,25 12,40 14 1.971.200
31/10/2023 11,91 12,20 +2,43% 11,85 12,20 12,03 11,91 12,25 17 2.407.400
30/10/2023 12,39 11,91 -0,83% 11,83 12,39 11,98 12,01 12,29 12 3.236.600
27/10/2023 12,00 12,01 -0,74% 11,85 12,10 11,97 11,92 12,02 12 2.395.100
26/10/2023 12,29 12,10 -0,49% 11,91 12,29 12,06 11,92 12,20 12 2.051.600
25/10/2023 12,22 12,16 +0,50% 12,16 12,30 12,20 12,05 12,30 8 2.441.100
24/10/2023 11,91 12,10 +2,20% 11,85 12,50 12,31 12,00 12,43 26 8.251.600
23/10/2023 11,64 11,84 +1,72% 11,64 11,84 11,75 11,73 11,91 18 3.762.200
20/10/2023 11,85 11,64 -1,69% 11,40 11,91 11,67 11,54 11,65 30 6.768.600
19/10/2023 11,88 11,84 +0,77% 11,65 11,97 11,74 11,69 11,78 47 17.616.800
18/10/2023 11,90 11,75 -2,33% 11,70 12,00 11,91 11,85 12,01 32 23.235.200
17/10/2023 11,96 12,03 -0,17% 11,91 12,16 11,99 12,03 12,16 19 45.347.100
16/10/2023 12,01 12,05 0,00% 11,61 12,12 11,97 11,95 12,12 36 47.167.100
13/10/2023 12,00 12,05 +0,17% 11,97 12,20 12,00 11,91 12,14 22 43.342.200
11/10/2023 12,20 12,03 -0,66% 12,00 12,40 12,04 12,03 12,19 34 48.044.800
10/10/2023 12,37 12,11 -0,98% 12,00 12,53 12,05 12,00 12,11 29 43.157.800
9/10/2023 12,36 12,23 0,00% 11,97 12,36 12,00 11,98 12,24 33 41.422.600
6/10/2023 12,15 12,23 +0,66% 11,72 12,55 12,07 12,20 12,27 47 54.560.800
5/10/2023 12,00 12,15 +1,25% 11,85 12,25 12,00 12,01 12,14 25 50.054.300
4/10/2023 12,85 12,00 -3,61% 12,00 12,85 12,12 11,89 12,60 95 43.055.000
3/10/2023 13,44 12,45 -6,74% 12,45 13,44 12,97 12,01 13,29 37 22.190.400
2/10/2023 13,24 13,35 +2,30% 12,78 13,35 13,07 13,18 13,41 57 29.036.800
29/9/2023 13,11 13,05 +0,31% 13,05 13,24 13,13 13,05 13,14 20 4.070.300
28/9/2023 12,87 13,01 +0,08% 12,79 13,20 12,96 13,01 13,04 23 5.315.700
27/9/2023 12,99 13,00 +1,09% 12,78 13,23 13,03 13,00 13,06 23 6.517.700
26/9/2023 13,23 12,86 -3,16% 12,86 13,23 13,06 12,86 13,00 24 6.794.900
25/9/2023 13,30 13,28 +0,08% 13,13 13,32 13,25 13,28 13,36 17 3.977.700
22/9/2023 13,22 13,27 -0,23% 13,08 13,40 13,17 13,29 13,40 17 4.217.100
21/9/2023 13,29 13,30 -1,12% 13,28 13,31 13,29 13,28 13,39 11 5.851.100
20/9/2023 13,12 13,45 +2,75% 13,12 13,45 13,39 13,40 13,45 19 6.161.500
19/9/2023 12,99 13,09 -0,38% 12,88 13,14 13,04 13,00 13,10 15 3.782.300
18/9/2023 13,30 13,14 -1,20% 12,90 13,39 13,20 13,06 13,35 50 19.416.100
15/9/2023 13,46 13,30 -0,45% 13,30 13,46 13,34 13,28 13,30 11 2.267.800
14/9/2023 13,25 13,36 +0,83% 13,23 13,47 13,37 13,35 13,36 22 5.083.100
13/9/2023 13,40 13,25 -1,12% 13,15 13,40 13,21 13,21 13,29 16 3.170.800
12/9/2023 13,49 13,40 -0,74% 13,35 13,49 13,43 13,30 13,40 24 11.287.400
11/9/2023 13,50 13,50 +0,07% 13,39 13,50 13,48 13,39 13,50 24 8.762.200
8/9/2023 13,12 13,49 +1,43% 13,12 13,49 13,36 13,14 13,50 25 12.562.900
6/9/2023 13,24 13,30 +0,45% 13,12 13,30 13,24 13,11 13,30 29 10.730.300
5/9/2023 13,17 13,24 +0,30% 13,15 13,30 13,23 13,15 13,24 38 39.429.300
4/9/2023 13,13 13,20 +0,61% 13,03 13,24 13,14 13,20 13,24 93 21.293.200
1/9/2023 13,15 13,12 -0,23% 13,10 13,15 13,13 13,11 13,12 32 11.166.100
31/8/2023 13,14 13,15 0,00% 13,11 13,15 13,14 13,10 13,15 41 13.011.700
30/8/2023 13,11 13,15 +1,23% 13,00 13,15 13,11 13,01 13,15 11 2.097.800
29/8/2023 13,03 12,99 -0,08% 12,97 13,15 13,09 12,98 13,14 18 9.823.200
28/8/2023 13,10 13,00 +0,23% 12,96 13,10 13,00 13,00 13,05 13 4.942.600
25/8/2023 13,05 12,97 -0,61% 12,94 13,06 12,97 12,93 13,09 22 15.181.500
24/8/2023 13,09 13,05 +0,31% 12,90 13,13 13,04 13,04 13,13 20 4.435.400
23/8/2023 13,04 13,01 -0,08% 12,90 13,05 12,98 12,93 13,03 21 3.245.600
22/8/2023 12,98 13,02 +0,15% 12,70 13,06 12,91 12,91 13,06 49 16.396.300
21/8/2023 13,00 13,00 0,00% 12,85 13,15 12,97 13,00 13,09 62 13.754.500
18/8/2023 13,14 13,00 0,00% 13,00 13,15 13,08 13,00 13,11 17 3.010.000
17/8/2023 13,00 13,00 0,00% 13,00 13,11 13,04 13,01 13,10 20 3.392.100
16/8/2023 13,08 13,00 0,00% 12,87 13,08 12,98 12,96 13,01 185 27.406.400
15/8/2023 12,89 13,00 +1,09% 12,84 13,10 12,98 12,90 13,00 93 18.833.700
14/8/2023 12,80 12,86 -5,79% 12,50 13,00 12,91 12,85 12,86 332 85.785.500
11/8/2023 13,50 13,65 +1,34% 13,06 13,85 13,52 13,51 13,65 153 71.141.000
10/8/2023 13,16 13,47 +4,34% 13,16 13,90 13,56 13,51 13,55 125 50.205.600
9/8/2023 12,00 12,91 +7,58% 11,99 13,87 12,38 12,70 12,91 236 141.358.000
8/8/2023 11,83 12,00 +1,69% 11,83 12,00 11,89 11,84 12,00 25 22.957.200
7/8/2023 11,90 11,80 -0,17% 11,80 11,90 11,87 11,73 11,80 13 2.611.500
4/8/2023 11,59 11,82 +2,78% 11,59 11,96 11,74 11,71 11,97 51 320.761.400
3/8/2023 11,45 11,50 +1,77% 11,40 11,98 11,64 11,45 11,50 29 5.357.000
2/8/2023 11,30 11,30 0,00% 11,30 11,40 11,35 11,35 11,40 13 21.461.500
1/8/2023 11,30 11,30 +0,89% 11,13 11,35 11,30 11,20 11,35 27 9.499.100
31/7/2023 11,02 11,20 +2,75% 11,02 11,25 11,10 11,09 11,20 22 36.653.400
28/7/2023 10,90 10,90 0,00% 10,90 11,16 11,08 10,85 11,02 22 135.035.900
27/7/2023 10,90 10,90 +0,46% 10,80 10,90 10,87 10,81 10,90 10 2.392.900
26/7/2023 10,85 10,85 +0,46% 10,70 10,90 10,83 10,78 10,90 26 27.413.000
25/7/2023 10,85 10,80 -0,46% 10,79 10,85 10,83 10,80 10,85 14 8.780.200
24/7/2023 11,00 10,85 +0,09% 10,70 11,00 10,87 10,73 10,85 22 7.612.500
21/7/2023 10,73 10,84 +1,03% 10,61 10,95 10,84 10,62 10,85 32 74.038.400
20/7/2023 10,62 10,73 +0,75% 10,50 10,80 10,64 10,65 10,75 36 25.436.100
19/7/2023 10,75 10,65 -0,84% 10,60 10,77 10,67 10,55 10,75 30 11.744.000
18/7/2023 10,72 10,74 -0,46% 10,72 10,79 10,75 10,74 10,79 6 752.700
17/7/2023 10,78 10,79 0,00% 10,71 10,80 10,79 10,75 10,79 18 12.849.100
14/7/2023 10,77 10,79 +0,37% 10,71 10,79 10,77 10,71 10,79 18 3.340.800
13/7/2023 10,77 10,75 +0,47% 10,67 10,79 10,74 10,62 10,77 6 966.900
12/7/2023 10,79 10,70 -0,83% 10,43 10,80 10,67 10,61 10,78 35 14.630.600
11/7/2023 10,73 10,79 -0,09% 10,73 10,79 10,72 10,58 10,79 9 1.930.600
10/7/2023 10,78 10,80 +0,09% 10,54 10,80 10,75 10,58 10,80 13 3.765.600
7/7/2023 10,80 10,79 -0,09% 10,73 10,80 10,78 10,73 10,78 8 2.264.000
6/7/2023 10,60 10,80 +1,89% 10,57 10,80 10,60 10,74 10,80 60 63.531.600
5/7/2023 10,49 10,60 +1,05% 10,49 10,66 10,59 10,54 10,60 114 34.973.800
4/7/2023 10,62 10,49 -2,69% 10,49 10,75 10,54 10,48 10,60 47 12.443.500
3/7/2023 10,79 10,78 -0,19% 10,69 10,81 10,77 10,75 10,80 21 3.879.500
30/6/2023 10,80 10,80 0,00% 10,70 10,80 10,79 10,56 10,79 25 10.682.300
29/6/2023 10,51 10,80 0,00% 10,51 10,80 10,75 10,71 10,80 16 3.119.200
28/6/2023 10,61 10,80 0,00% 10,50 10,80 10,63 10,70 10,80 42 15.426.800
27/6/2023 10,80 10,80 +0,47% 10,66 10,80 10,79 10,70 10,80 16 6.475.700
26/6/2023 10,71 10,75 +0,37% 10,58 10,79 10,71 10,75 10,80 26 6.213.400
23/6/2023 10,55 10,71 +2,00% 10,55 10,71 10,68 10,62 10,71 6 2.029.500
22/6/2023 10,71 10,50 -1,96% 10,49 10,79 10,63 10,50 10,67 27 10.314.400
21/6/2023 10,71 10,71 -0,65% 10,70 10,80 10,75 10,70 10,80 20 5.485.900
20/6/2023 10,65 10,78 +0,28% 10,60 10,80 10,73 10,70 10,78 31 24.151.500
19/6/2023 10,42 10,75 +2,67% 10,40 10,78 10,66 10,62 10,75 44 19.937.800
16/6/2023 10,40 10,47 +1,16% 10,35 10,80 10,62 10,45 10,47 68 27.096.000
15/6/2023 10,06 10,35 +2,68% 10,06 10,60 10,30 10,35 10,40 153 63.360.600
14/6/2023 10,01 10,08 +0,30% 10,01 10,09 10,04 10,03 10,08 23 2.813.000
13/6/2023 10,05 10,05 0,00% 10,01 10,07 10,04 10,05 10,07 25 7.028.300
12/6/2023 10,06 10,05 +0,40% 10,02 10,07 10,03 10,05 10,11 28 6.726.700
9/6/2023 10,08 10,01 -0,20% 10,01 10,21 10,08 10,01 10,06 48 15.429.900
7/6/2023 10,03 10,03 -0,20% 10,00 10,06 10,02 10,03 10,04 28 5.913.400
6/6/2023 10,05 10,05 -0,10% 9,99 10,09 10,00 10,01 10,05 41 14.712.800
5/6/2023 10,06 10,06 0,00% 10,00 10,10 10,01 10,05 10,06 24 7.109.400
2/6/2023 10,04 10,06 -0,69% 9,99 10,17 10,03 10,02 10,06 88 18.256.500
1/6/2023 10,06 10,13 +0,80% 9,99 10,13 10,02 10,04 10,16 43 11.626.900
31/5/2023 10,19 10,05 0,00% 10,00 10,19 10,03 10,02 10,05 53 11.735.400
30/5/2023 10,05 10,05 -1,47% 9,98 10,05 10,01 10,01 10,05 26 7.007.800
29/5/2023 10,06 10,20 +2,00% 10,00 10,24 10,10 10,02 10,20 25 9.293.300
26/5/2023 10,02 10,00 -0,99% 10,00 10,07 10,03 10,01 10,06 15 3.612.400
25/5/2023 10,01 10,10 +1,00% 10,00 10,10 10,04 10,01 10,09 12 5.324.000
24/5/2023 10,01 10,00 -0,89% 10,00 10,10 10,04 10,00 10,09 18 8.236.100
23/5/2023 10,01 10,09 +0,90% 9,99 10,09 10,03 10,01 10,07 14 4.113.400
22/5/2023 10,08 10,00 -2,44% 10,00 10,25 10,13 10,00 10,09 48 11.753.500
19/5/2023 10,07 10,25 +1,79% 10,07 10,25 10,17 10,10 10,25 13 5.088.600
18/5/2023 10,12 10,07 +0,10% 10,00 10,12 10,04 10,00 10,08 10 4.116.900
17/5/2023 10,01 10,06 +0,10% 9,95 10,24 10,03 10,02 10,07 14 2.810.300
16/5/2023 10,05 10,05 0,00% 10,05 10,05 10,05 9,96 10,10 1 100.500
15/5/2023 10,05 10,05 -1,86% 10,02 10,25 10,20 10,12 10,24 32 8.875.500
12/5/2023 10,00 10,24 +1,59% 9,95 10,24 10,16 10,24 10,25 27 7.722.200
11/5/2023 10,13 10,08 -0,69% 10,00 10,13 10,04 10,01 10,08 15 2.711.900
10/5/2023 10,14 10,15 +1,10% 9,99 10,30 10,20 9,98 10,17 17 5.203.700
9/5/2023 9,89 10,04 +1,21% 9,89 10,04 9,98 9,97 10,04 20 3.093.900
8/5/2023 9,86 9,92 +0,20% 9,85 10,05 9,97 9,92 9,93 26 5.488.100
5/5/2023 9,86 9,90 +0,10% 9,86 9,93 9,91 9,89 9,93 12 2.180.500
4/5/2023 9,90 9,89 -0,40% 9,75 9,94 9,87 9,89 9,90 23 3.752.100
3/5/2023 9,94 9,93 -0,10% 9,93 9,94 9,93 9,93 9,95 9 894.300
2/5/2023 9,98 9,94 -0,20% 9,94 9,98 9,96 9,94 9,99 6 897.100
28/4/2023 9,93 9,96 +0,10% 9,93 9,96 9,95 9,93 9,97 12 2.688.200
27/4/2023 9,98 9,95 -0,20% 9,82 10,00 9,92 9,90 9,96 46 7.244.500
26/4/2023 9,95 9,97 -0,10% 9,92 9,98 9,96 9,92 9,97 11 1.394.900
25/4/2023 9,99 9,98 +1,11% 9,98 9,99 9,97 9,91 9,96 12 1.296.500
24/4/2023 10,05 9,87 -1,79% 9,57 10,05 9,74 9,87 9,98 71 22.810.800
20/4/2023 10,00 10,05 -0,30% 9,93 10,08 9,99 9,95 10,07 19 3.298.100
19/4/2023 10,09 10,08 -0,10% 10,08 10,09 10,08 10,00 10,09 5 2.218.200
18/4/2023 10,08 10,09 +0,20% 10,08 10,10 10,09 9,91 10,14 4 1.311.700
17/4/2023 10,10 10,07 -0,89% 10,05 10,14 10,08 9,98 10,07 7 806.900
14/4/2023 10,14 10,16 +0,10% 10,13 10,20 10,17 10,10 10,15 13 6.004.500
13/4/2023 10,06 10,15 +1,50% 10,06 10,20 10,16 9,96 10,11 19 12.909.400
12/4/2023 10,20 10,00 -1,28% 10,00 10,20 10,07 9,99 10,11 13 1.409.800
11/4/2023 10,00 10,13 +1,40% 9,82 10,13 10,00 10,01 10,06 13 1.800.200
10/4/2023 9,99 9,99 -0,50% 9,99 9,99 9,99 9,98 10,04 1 99.900
6/4/2023 9,96 10,04 +0,80% 9,96 10,04 10,00 9,99 10,05 3 300.000
5/4/2023 10,00 9,96 -0,90% 9,96 10,01 9,96 9,95 9,96 6 1.196.100
4/4/2023 10,05 10,05 -0,10% 10,05 10,05 10,05 9,96 10,05 3 402.000
3/4/2023 10,05 10,06 +0,10% 9,96 10,06 10,04 9,97 10,07 7 5.023.600
31/3/2023 10,00 10,05 +0,70% 9,97 10,06 10,01 9,96 10,05 9 3.506.000
30/3/2023 9,97 9,98 0,00% 9,97 10,07 10,00 9,97 10,05 13 3.001.200
29/3/2023 10,04 9,98 +0,10% 9,95 10,05 9,97 9,97 10,04 12 1.894.800
28/3/2023 9,96 9,97 -0,30% 9,82 9,97 9,88 9,92 9,99 10 1.581.400
27/3/2023 10,00 10,00 0,00% 9,95 10,00 9,96 9,99 10,00 11 2.192.100
24/3/2023 10,04 10,00 -0,40% 9,92 10,04 9,98 9,97 10,00 11 3.792.800
23/3/2023 10,00 10,04 +0,80% 9,95 10,05 10,02 9,97 10,04 6 601.200
22/3/2023 9,97 9,96 +0,10% 9,96 9,97 9,96 9,96 9,99 5 498.000
21/3/2023 10,01 9,95 -0,90% 9,95 10,01 9,96 9,95 10,00 5 597.900
20/3/2023 10,05 10,04 +1,21% 9,98 10,05 10,01 9,95 10,04 13 3.104.400
17/3/2023 9,95 9,92 -0,80% 9,82 10,02 9,94 9,90 10,02 10 1.590.600
16/3/2023 9,91 10,00 +0,91% 9,63 10,00 9,95 9,95 10,03 19 5.075.800
15/3/2023 9,91 9,91 -0,60% 9,90 9,95 9,91 9,91 9,99 11 2.677.400
14/3/2023 9,96 9,97 +0,10% 9,82 10,02 9,91 9,95 10,00 18 2.874.600
13/3/2023 9,93 9,96 -2,16% 9,65 9,99 9,76 9,93 9,99 30 6.933.100
10/3/2023 10,21 10,18 +1,39% 10,07 10,45 10,40 10,09 10,16 63 70.436.000
9/3/2023 10,13 10,04 -0,59% 10,03 10,25 10,13 10,01 10,11 38 34.450.400
8/3/2023 10,01 10,10 +1,10% 10,01 10,10 10,06 10,10 10,13 26 9.258.600
7/3/2023 10,03 9,99 -0,60% 9,99 10,03 10,00 9,99 10,01 12 2.800.900
6/3/2023 10,00 10,05 +1,01% 9,93 10,05 9,99 9,97 10,03 21 4.299.500
3/3/2023 10,00 9,95 -0,10% 9,93 10,01 9,99 9,95 9,96 16 3.396.600
2/3/2023 10,01 9,96 -0,10% 9,96 10,02 10,00 9,95 10,11 8 1.400.700
1/3/2023 9,96 9,97 0,00% 9,95 10,02 9,97 9,96 9,99 20 2.893.400
28/2/2023 9,97 9,97 +0,10% 9,97 9,97 9,97 9,96 10,05 4 797.600
27/2/2023 10,01 9,96 -0,40% 9,96 10,05 9,99 9,95 10,03 13 2.698.400
24/2/2023 10,02 10,00 -0,20% 10,00 10,05 10,01 10,00 10,04 5 1.001.500
23/2/2023 10,09 10,02 -0,50% 10,02 10,09 10,05 10,00 10,02 9 1.307.100
22/2/2023 10,10 10,07 +0,20% 10,07 10,34 10,16 10,02 10,17 14 2.134.500
17/2/2023 10,07 10,05 -0,20% 10,01 10,07 10,04 10,02 10,07 8 903.900
16/2/2023 10,06 10,07 +0,10% 10,04 10,07 10,06 10,06 10,09 6 905.600
15/2/2023 10,05 10,06 +0,10% 10,02 10,09 10,05 10,03 10,08 15 2.514.500
14/2/2023 10,06 10,05 +0,20% 10,03 10,08 10,04 10,04 10,08 7 1.004.900
13/2/2023 10,06 10,03 -0,30% 10,00 10,07 10,02 10,00 10,03 18 2.806.600
10/2/2023 10,06 10,06 +0,10% 10,06 10,06 10,06 10,06 10,12 6 1.307.800
9/2/2023 10,10 10,05 -0,69% 10,05 10,10 10,05 10,06 10,20 4 905.000
8/2/2023 10,05 10,12 +0,50% 10,05 10,12 10,08 10,05 10,19 2 201.700
7/2/2023 9,99 10,07 +0,70% 9,99 10,07 10,04 10,05 10,10 10 2.711.700
6/2/2023 10,15 10,00 -2,06% 9,99 10,15 10,01 9,99 10,18 33 12.215.900
3/2/2023 10,19 10,21 0,00% 10,19 10,21 10,20 10,16 10,34 2 306.100
2/2/2023 10,21 10,21 -1,16% 10,21 10,21 10,21 10,21 10,31 2 204.200
1/2/2023 10,38 10,33 +2,28% 10,20 10,38 10,29 10,20 10,33 12 1.647.400
31/1/2023 10,25 10,10 -0,98% 10,10 10,26 10,21 10,10 10,20 11 2.859.400
30/1/2023 10,03 10,20 +1,19% 10,03 10,20 10,19 10,08 10,20 8 10.806.200
27/1/2023 10,00 10,08 +0,70% 10,00 10,23 10,15 10,08 10,23 47 10.255.800
26/1/2023 10,07 10,01 -0,50% 10,00 10,07 10,02 10,01 10,13 20 7.916.500
25/1/2023 10,16 10,06 -0,98% 10,03 10,16 10,06 10,07 10,14 7 1.107.500
24/1/2023 10,20 10,16 0,00% 10,16 10,20 10,17 10,16 10,18 12 3.154.500
23/1/2023 10,17 10,16 -2,21% 10,16 10,24 10,19 10,16 10,23 11 1.630.500

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.