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.

BMEB4F - 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 37,03 +3,44% 35,62 37,03 36,49 36,68 36,90 89 4.612.966
20/1/2025 37,22 35,80 -3,71% 35,69 37,40 36,65 35,80 36,10 128 4.625.979
17/1/2025 38,34 37,18 -2,05% 36,99 38,34 37,43 37,18 37,57 74 2.994.730
16/1/2025 37,65 37,96 +0,88% 36,80 38,43 37,35 37,10 37,97 120 3.627.376
15/1/2025 37,05 37,63 +2,09% 36,81 38,30 37,59 37,63 38,24 276 10.398.120
14/1/2025 37,69 36,86 +3,83% 36,86 37,75 37,27 36,86 37,48 118 4.149.154
13/1/2025 37,21 35,50 0,00% 35,50 38,59 37,42 35,50 37,54 219 6.107.274
10/1/2025 37,65 35,50 -0,50% 35,50 37,99 37,38 35,50 37,94 55 1.667.286
9/1/2025 37,99 35,68 -5,13% 35,68 38,25 37,29 35,58 35,68 73 2.930.996
8/1/2025 38,19 37,61 -2,56% 37,32 38,74 37,96 37,32 38,00 450 19.103.308
7/1/2025 37,40 38,60 -0,18% 37,38 38,60 38,03 37,40 38,60 78 5.218.428
6/1/2025 38,76 38,67 +1,79% 37,42 39,50 38,06 37,36 38,67 135 6.295.289
3/1/2025 37,08 37,99 +1,85% 36,95 37,99 37,37 37,22 37,99 58 3.498.593
2/1/2025 37,10 37,30 -1,48% 36,40 38,58 37,36 37,30 39,00 106 5.593.076
30/12/2024 38,24 37,86 -0,58% 37,16 38,99 37,61 37,08 37,86 673 19.810.229
27/12/2024 38,03 38,08 +0,18% 37,65 38,40 38,01 37,54 38,08 80 2.676.162
26/12/2024 36,97 38,01 +3,20% 36,11 38,80 37,37 38,01 38,80 173 7.595.225
23/12/2024 38,04 36,83 -2,20% 36,40 38,04 36,90 36,43 36,90 155 7.429.485
20/12/2024 38,65 37,66 -1,57% 37,47 38,65 37,90 37,66 37,95 185 7.956.962
19/12/2024 37,00 38,26 +4,19% 37,00 38,27 37,78 37,65 37,80 143 5.883.698
18/12/2024 37,51 36,72 -1,77% 36,31 37,51 36,98 36,53 37,09 203 9.517.209
17/12/2024 36,74 37,38 +0,86% 36,00 37,76 37,02 37,14 37,50 154 9.318.060
16/12/2024 37,76 37,06 +0,03% 36,59 38,44 37,36 37,03 37,66 257 8.974.466
13/12/2024 38,95 37,05 -4,88% 36,95 39,61 37,68 37,06 37,91 266 12.555.232
12/12/2024 39,12 38,95 -1,67% 38,55 40,00 39,30 38,95 39,54 301 13.001.953
11/12/2024 38,93 39,61 +1,51% 38,69 40,13 39,53 39,17 40,24 629 20.843.993
10/12/2024 39,70 39,02 -1,79% 38,71 40,00 39,21 39,10 39,75 568 20.317.723
9/12/2024 39,56 39,73 -0,23% 39,21 40,99 39,66 39,29 39,95 718 25.331.949
6/12/2024 39,20 39,82 -1,44% 38,95 40,88 39,56 39,82 39,99 100 6.614.726
5/12/2024 38,19 40,40 +6,57% 38,18 40,40 39,25 39,24 40,40 814 28.222.038
4/12/2024 38,50 37,91 -1,30% 37,53 38,70 38,14 37,86 38,61 255 10.405.603
3/12/2024 37,60 38,41 +1,45% 37,60 38,41 37,99 38,03 38,50 112 5.311.101
2/12/2024 39,69 37,86 -5,07% 37,70 39,69 38,62 37,77 38,79 588 18.246.891
29/11/2024 40,10 39,88 -0,30% 37,02 41,04 39,44 38,50 41,00 932 26.469.568
28/11/2024 40,20 40,00 -2,18% 38,53 40,69 40,17 39,15 40,10 772 28.401.192
27/11/2024 41,36 40,89 -0,15% 40,29 41,44 40,84 40,22 40,89 378 13.275.278
26/11/2024 41,00 40,95 +0,86% 39,20 41,00 39,99 40,28 40,95 150 9.583.655
25/11/2024 40,32 40,60 +1,70% 40,32 41,80 41,07 40,60 41,11 388 13.361.014
22/11/2024 39,79 39,92 +0,33% 39,00 40,55 39,88 39,68 40,50 217 14.250.653
21/11/2024 39,52 39,79 +0,23% 39,16 40,81 39,85 39,52 39,79 154 10.801.760
19/11/2024 39,52 39,70 -0,05% 39,09 40,85 40,23 39,32 40,45 153 9.540.350
18/11/2024 37,58 39,72 +5,72% 37,58 40,14 39,41 39,72 40,00 180 8.604.334
14/11/2024 38,38 37,57 -1,13% 37,07 38,68 37,58 37,50 38,49 137 8.077.008
13/11/2024 39,50 38,00 +1,14% 37,94 39,75 38,97 38,00 38,70 336 18.337.709
12/11/2024 37,42 37,57 -0,50% 37,00 39,80 38,30 37,57 39,33 197 15.396.467
11/11/2024 38,00 37,76 -3,18% 36,80 38,00 37,32 37,03 37,76 347 16.607.447
8/11/2024 39,81 39,00 -1,07% 38,31 39,81 39,07 38,29 39,00 266 15.460.194
7/11/2024 40,84 39,42 -3,12% 38,66 41,80 39,88 39,30 41,97 407 18.223.167
6/11/2024 42,27 40,69 -5,37% 40,32 42,81 41,38 40,69 41,29 502 26.042.823
5/11/2024 42,78 43,00 +0,70% 42,43 44,89 43,56 42,84 43,00 259 15.060.856
4/11/2024 43,06 42,70 -2,82% 41,56 43,94 42,41 42,22 43,15 492 23.363.443
1/11/2024 42,49 43,94 +4,37% 41,81 43,94 42,86 42,43 43,94 115 7.012.471
31/10/2024 42,00 42,10 +0,02% 41,85 43,19 42,60 41,90 42,50 314 13.563.872
30/10/2024 39,98 42,09 +7,21% 39,42 42,09 40,78 41,18 42,37 277 14.343.253
29/10/2024 41,25 39,26 -3,87% 39,26 42,54 41,15 39,26 40,16 453 29.694.243
28/10/2024 41,45 40,84 -1,35% 39,88 43,32 41,73 39,90 40,84 475 26.298.727
25/10/2024 38,21 41,40 +6,62% 38,21 41,60 39,96 41,00 41,40 379 24.665.367
24/10/2024 38,15 38,83 -0,26% 37,84 40,00 38,99 38,83 39,85 237 13.838.578
23/10/2024 38,44 38,93 +1,46% 36,57 38,93 37,59 37,92 38,93 480 24.558.959
22/10/2024 39,50 38,37 -1,03% 37,76 39,50 38,38 37,69 38,40 921 67.205.935
21/10/2024 40,32 38,77 -2,88% 38,60 40,32 39,10 38,76 39,46 347 16.709.571
18/10/2024 40,10 39,92 -0,99% 39,16 40,49 39,59 39,30 39,91 413 26.434.956
17/10/2024 38,01 40,32 +5,27% 38,01 40,85 39,71 40,07 40,32 391 22.954.661
16/10/2024 36,25 38,30 +3,26% 36,00 38,30 37,36 38,18 39,29 317 19.609.098
15/10/2024 39,90 37,09 -6,17% 37,09 39,90 38,99 37,09 38,42 295 18.117.762
14/10/2024 39,57 39,53 +0,79% 39,23 39,57 39,42 39,46 39,53 175 10.463.240
11/10/2024 39,00 39,22 -0,71% 38,99 40,00 39,37 39,22 39,46 209 10.213.525
10/10/2024 39,00 39,50 +1,91% 38,80 39,83 39,25 38,88 39,50 197 15.968.087
9/10/2024 39,00 38,76 -1,60% 38,28 39,18 38,80 38,76 39,13 230 18.106.412
8/10/2024 39,66 39,39 -0,68% 38,84 39,66 39,37 39,01 39,39 257 15.728.694
7/10/2024 38,12 39,66 +2,53% 38,12 39,99 39,39 39,37 39,66 288 13.052.868
4/10/2024 38,70 38,68 +0,39% 38,50 39,70 39,20 38,55 39,42 389 17.811.942
3/10/2024 39,30 38,53 -0,49% 38,50 39,44 39,13 38,54 39,00 165 9.806.591
2/10/2024 37,55 38,72 +2,27% 37,55 39,95 39,30 38,73 39,20 517 26.221.185
1/10/2024 38,35 37,86 -3,42% 37,86 39,02 38,40 37,75 38,29 251 15.398.763
30/9/2024 39,77 39,20 -5,77% 38,95 40,02 39,53 39,20 40,49 241 15.407.372
26/9/2024 42,18 41,60 +0,24% 41,16 42,22 41,57 41,40 41,59 256 14.539.340
25/9/2024 41,98 41,50 -0,84% 41,50 42,20 41,91 41,50 41,88 178 10.256.708
24/9/2024 41,40 41,85 +1,26% 41,33 42,29 41,91 41,84 42,00 115 5.947.702
23/9/2024 41,46 41,33 -0,41% 41,01 42,75 41,61 41,33 41,79 392 19.661.710
20/9/2024 41,70 41,50 -1,00% 41,48 42,26 41,92 41,50 41,70 338 23.880.032
19/9/2024 41,51 41,92 +0,43% 41,51 41,99 41,78 41,74 41,92 196 8.068.819
18/9/2024 41,67 41,74 +2,30% 41,04 42,01 41,50 42,00 42,09 221 11.007.889
17/9/2024 41,41 40,80 -1,47% 40,80 42,84 41,50 40,80 41,49 434 17.360.569
16/9/2024 41,80 41,41 -1,24% 41,00 43,06 42,04 41,41 41,70 1.074 44.397.687
13/9/2024 40,99 41,93 +3,02% 40,50 41,99 41,20 41,78 41,80 74 4.359.759
12/9/2024 40,99 40,70 +1,42% 40,00 40,99 40,50 40,40 40,70 248 12.090.867
11/9/2024 40,47 40,13 +0,98% 40,13 40,70 40,45 40,13 40,69 298 15.463.252
10/9/2024 40,98 39,74 -3,07% 39,74 41,96 40,46 39,74 40,05 295 13.484.353
9/9/2024 39,17 41,00 +5,34% 39,17 41,19 40,24 40,05 41,00 281 14.732.930
6/9/2024 39,39 38,92 -0,51% 38,70 39,39 38,90 38,92 39,09 136 7.325.606
5/9/2024 39,17 39,12 +0,31% 37,50 39,55 39,15 38,81 39,99 275 15.222.160
4/9/2024 40,00 39,00 -1,34% 39,00 40,00 39,42 39,00 39,45 269 16.630.598
3/9/2024 39,44 39,53 +0,08% 38,26 40,04 39,60 39,28 40,05 505 24.694.759
2/9/2024 39,44 39,50 +0,25% 38,04 39,80 38,73 39,00 39,50 375 23.888.992
30/8/2024 39,20 39,40 +0,51% 38,55 39,41 39,07 38,99 39,40 126 5.873.422
29/8/2024 38,85 39,20 -0,13% 38,75 39,58 39,18 38,29 39,20 452 18.621.393
28/8/2024 39,93 39,25 -0,71% 38,80 39,93 39,13 39,17 39,60 316 15.711.890
27/8/2024 39,11 39,53 +2,09% 38,27 39,53 39,07 38,96 39,53 443 26.671.045
26/8/2024 38,74 38,72 +0,81% 38,21 39,75 39,21 38,72 39,52 388 25.071.546
23/8/2024 38,03 38,41 +2,76% 37,66 39,55 38,52 38,41 39,57 192 13.271.819
22/8/2024 38,00 37,38 -1,86% 37,38 38,45 37,87 37,38 37,99 244 13.473.438
21/8/2024 36,90 38,09 +4,38% 36,90 38,29 37,61 38,09 38,50 182 8.680.736
20/8/2024 36,70 36,49 +0,36% 36,47 37,42 36,79 36,49 37,78 384 16.179.916
19/8/2024 36,66 36,36 -0,25% 36,11 36,70 36,34 36,15 36,65 396 17.289.910
16/8/2024 36,69 36,45 -1,17% 35,76 36,80 36,37 36,11 37,30 184 11.145.079
15/8/2024 37,57 36,88 -0,86% 36,27 37,89 37,11 36,65 37,42 857 61.204.374
14/8/2024 35,81 37,20 +2,88% 35,80 38,05 36,37 37,00 37,20 640 28.785.516
13/8/2024 36,36 36,16 +0,58% 35,74 36,60 36,19 35,53 36,20 427 24.977.173
12/8/2024 36,40 35,95 -1,26% 35,57 36,59 36,19 35,95 36,35 532 19.319.805
9/8/2024 35,69 36,41 +3,06% 35,24 36,48 35,65 36,15 36,69 593 34.524.832
8/8/2024 36,52 35,33 -3,84% 35,30 37,00 36,03 35,09 36,15 297 15.750.172
7/8/2024 35,40 36,74 +2,97% 35,40 37,01 36,53 36,56 36,74 301 12.808.269
6/8/2024 33,46 35,68 +4,73% 33,38 35,68 34,22 35,40 35,80 456 21.228.133
5/8/2024 34,00 34,07 -0,99% 31,81 34,60 33,40 33,32 34,15 231 11.588.210
2/8/2024 32,50 34,41 +7,20% 31,53 34,41 32,49 32,66 34,41 426 18.245.647
1/8/2024 31,63 32,10 +1,78% 30,70 32,53 31,53 31,80 32,10 302 12.405.318
31/7/2024 33,30 31,54 -2,74% 31,01 33,30 31,97 31,01 31,99 297 9.800.981
30/7/2024 34,20 32,43 -8,16% 31,95 34,20 32,76 32,43 32,99 503 15.199.851
29/7/2024 34,68 35,31 +4,72% 33,76 35,49 34,78 35,20 35,50 240 11.693.214
26/7/2024 34,25 33,72 -1,14% 33,71 35,00 34,17 33,70 33,72 215 8.563.437
25/7/2024 32,65 34,11 +5,31% 32,51 34,68 33,34 34,11 34,12 208 8.446.201
24/7/2024 31,01 32,39 +5,50% 31,01 33,20 32,45 32,39 32,47 175 6.516.389
23/7/2024 31,00 30,70 -1,10% 30,63 31,37 30,95 30,63 30,80 51 1.479.727
22/7/2024 31,01 31,04 -2,60% 30,57 31,85 31,00 30,80 31,08 56 2.145.316
19/7/2024 30,45 31,87 +5,53% 30,00 31,89 30,64 30,00 31,90 54 1.909.410
18/7/2024 29,89 30,20 +1,24% 29,42 30,58 30,13 30,20 30,57 56 2.043.122
17/7/2024 29,48 29,83 +0,51% 29,26 29,83 29,48 29,27 30,00 44 1.344.678
16/7/2024 29,56 29,68 +0,37% 28,71 29,68 29,33 29,04 29,68 56 1.587.013
15/7/2024 29,46 29,57 +0,58% 29,18 29,86 29,45 29,40 29,59 54 1.449.415
12/7/2024 30,06 29,40 -0,98% 29,36 30,29 29,58 29,18 29,65 58 1.872.789
11/7/2024 29,61 29,69 +0,78% 29,19 30,20 29,66 29,90 29,98 49 1.355.714
10/7/2024 29,60 29,46 +0,55% 28,45 29,97 29,34 29,11 29,74 50 1.895.760
9/7/2024 28,64 29,30 +3,61% 28,02 29,63 28,96 29,21 29,30 82 3.073.267
8/7/2024 28,38 28,28 -0,14% 28,01 28,63 28,33 28,28 28,49 63 1.425.349
5/7/2024 28,07 28,32 -0,81% 27,86 28,48 28,14 28,20 28,32 73 2.715.840
4/7/2024 28,23 28,55 +2,33% 26,15 28,61 28,13 28,53 28,60 69 2.132.864
3/7/2024 29,00 27,90 -2,52% 27,90 29,00 28,51 27,90 28,33 81 3.233.053
2/7/2024 28,25 28,62 +1,38% 28,01 28,99 28,50 28,27 28,62 63 1.890.200
1/7/2024 28,00 28,23 +3,56% 27,26 28,29 27,97 27,77 28,23 86 3.793.202
28/6/2024 27,25 27,26 -1,80% 27,22 27,90 27,47 27,25 27,99 69 1.964.142
27/6/2024 26,96 27,76 +3,47% 26,81 27,76 27,46 27,20 27,76 58 1.694.723
26/6/2024 26,88 26,83 +1,17% 26,33 26,88 26,68 26,53 26,83 46 1.222.277
25/6/2024 27,31 26,52 -1,04% 26,52 27,45 27,00 26,51 27,98 68 1.844.629
24/6/2024 26,35 26,80 +1,71% 26,11 28,57 27,05 26,80 28,57 62 2.007.397
21/6/2024 25,87 26,35 +2,53% 25,80 27,90 26,68 26,03 26,35 92 2.302.727
20/6/2024 25,95 25,70 -2,50% 25,69 26,68 26,22 25,80 26,52 68 1.945.563
19/6/2024 27,00 26,36 -2,48% 26,06 27,00 26,45 26,06 26,45 78 2.256.672
18/6/2024 26,22 27,03 +2,46% 26,22 27,99 26,75 26,48 26,71 46 1.479.630
17/6/2024 26,60 26,38 -0,83% 26,01 26,70 26,38 26,23 26,88 82 2.134.776
14/6/2024 26,15 26,60 +1,76% 26,01 26,98 26,62 26,45 26,79 82 3.719.306
13/6/2024 26,50 26,14 -1,40% 26,14 26,92 26,69 26,14 26,85 111 3.605.872
12/6/2024 28,39 26,51 -6,16% 26,51 28,39 27,55 26,51 27,16 49 1.565.061
11/6/2024 27,90 28,25 +3,94% 27,44 28,50 27,97 28,08 28,50 211 7.921.347
10/6/2024 27,50 27,18 +0,67% 27,18 27,88 27,63 27,18 27,87 165 4.176.237
7/6/2024 27,10 27,00 +2,04% 26,50 28,03 27,70 27,00 28,02 193 8.905.494
6/6/2024 25,83 26,46 +0,99% 25,83 27,08 26,42 26,46 27,48 279 10.998.982
5/6/2024 25,91 26,20 +1,16% 25,87 26,55 26,15 26,20 26,98 285 10.481.003
4/6/2024 25,81 25,90 -1,63% 25,81 26,26 25,96 25,90 26,21 76 2.118.370
3/6/2024 26,08 26,33 +1,23% 25,91 26,90 26,36 26,18 26,42 336 6.403.492
31/5/2024 26,66 26,01 -2,55% 25,89 26,77 26,50 26,01 26,96 90 2.364.354
29/5/2024 26,33 26,69 +1,60% 25,81 26,90 26,28 26,12 26,86 474 23.875.949
28/5/2024 26,89 26,27 -2,49% 26,27 27,27 26,78 26,26 26,84 146 3.978.267
27/5/2024 26,71 26,94 +0,64% 26,71 26,97 26,84 26,81 26,94 51 1.068.319
24/5/2024 27,53 26,77 -4,56% 26,77 28,98 27,33 26,77 27,86 303 10.672.319
23/5/2024 26,01 28,05 +8,09% 26,01 28,60 27,29 27,85 28,00 572 18.254.635
22/5/2024 26,70 25,95 -3,10% 25,95 26,99 26,55 25,95 26,50 347 5.693.262
21/5/2024 27,00 26,78 +1,06% 26,48 27,34 26,85 26,60 26,86 324 6.156.239
20/5/2024 26,34 26,50 +0,95% 26,34 26,97 26,64 26,50 26,88 118 4.491.972
17/5/2024 26,28 26,25 -1,69% 25,92 26,99 26,28 26,01 26,70 183 5.450.946
16/5/2024 26,05 26,70 +2,73% 26,01 26,70 26,29 26,41 26,70 121 4.933.470
15/5/2024 26,80 25,99 -4,52% 25,80 29,00 26,43 26,05 26,13 324 9.359.326
14/5/2024 28,69 27,22 -4,92% 27,22 28,69 27,78 27,01 28,47 81 2.675.809
13/5/2024 27,93 28,63 +0,42% 27,42 29,01 28,37 28,24 28,84 205 5.054.428
10/5/2024 28,07 28,51 -0,49% 27,70 28,97 28,50 28,51 28,75 186 7.729.046
9/5/2024 29,71 28,65 -4,21% 28,65 29,91 29,45 28,65 29,50 212 7.702.145
8/5/2024 30,33 29,91 +0,57% 29,33 31,00 30,02 29,87 30,10 300 9.576.382
7/5/2024 26,56 29,74 +12,65% 26,11 30,01 28,23 29,73 30,01 174 6.124.638
6/5/2024 25,01 26,40 +1,58% 25,01 26,47 25,81 26,40 26,50 129 3.815.433
3/5/2024 23,45 25,99 +18,14% 23,29 25,99 24,88 25,56 25,99 174 5.239.990
2/5/2024 22,50 22,00 -1,96% 21,88 23,42 22,94 22,00 23,11 80 1.374.411
30/4/2024 21,98 22,44 +0,85% 21,81 22,44 22,04 22,05 22,50 56 1.098.055
29/4/2024 22,98 22,25 -1,42% 21,85 22,98 22,32 22,00 22,38 53 1.111.673
26/4/2024 21,51 22,57 +6,26% 21,24 22,89 21,83 21,83 22,55 68 1.710.032
25/4/2024 22,30 21,24 -5,60% 21,22 22,52 21,78 21,25 22,99 85 1.459.856
24/4/2024 22,85 22,50 -1,62% 22,33 23,00 22,52 22,30 23,48 231 3.820.795
23/4/2024 23,49 22,87 +0,44% 22,27 23,49 22,70 22,51 22,88 327 9.274.857
22/4/2024 22,45 22,77 +1,65% 22,39 23,45 23,04 22,60 24,00 191 6.138.648
19/4/2024 22,62 22,40 -0,97% 22,32 22,77 22,45 22,31 22,40 268 6.357.703
18/4/2024 22,93 22,62 -1,14% 22,16 22,97 22,57 22,30 22,75 438 8.816.480
17/4/2024 23,16 22,88 -0,09% 22,69 23,80 23,01 22,75 22,88 188 3.332.741
16/4/2024 23,16 22,90 +0,48% 22,78 23,89 23,17 22,58 23,32 211 5.566.356
15/4/2024 22,70 22,79 +0,40% 21,45 23,31 22,46 22,58 23,13 347 7.754.166
12/4/2024 23,19 22,70 -1,69% 22,24 23,19 22,63 22,70 23,25 270 5.460.691
11/4/2024 23,15 23,09 -0,04% 22,61 23,18 22,89 22,98 23,26 299 7.832.366
10/4/2024 22,93 23,10 -0,22% 22,56 23,32 22,83 23,01 23,34 477 11.080.837
9/4/2024 22,91 23,15 -0,34% 22,46 23,28 22,84 22,80 23,15 403 6.655.732
8/4/2024 23,99 23,23 -1,86% 22,99 24,78 23,59 22,96 23,28 401 9.906.515
5/4/2024 23,80 23,67 -1,33% 23,50 24,50 23,79 23,67 23,79 119 2.139.539
4/4/2024 23,73 23,99 -0,04% 23,69 24,14 23,94 23,72 24,14 237 7.255.594
3/4/2024 24,02 24,00 -0,08% 23,70 24,32 24,08 23,58 24,10 205 5.848.932
2/4/2024 24,89 24,02 -3,65% 24,00 24,89 24,36 24,02 24,20 270 9.749.920
1/4/2024 24,00 24,93 +4,22% 24,00 24,93 24,38 24,19 25,00 396 13.651.957
28/3/2024 24,02 23,92 -0,54% 23,71 24,27 23,94 23,92 24,30 177 4.906.743
27/3/2024 24,03 24,05 +0,33% 23,86 25,00 24,18 23,92 24,25 169 6.219.264
26/3/2024 25,21 23,97 -6,88% 23,41 25,82 24,21 23,70 25,39 555 15.600.491
25/3/2024 26,51 25,74 -1,79% 24,99 26,60 25,65 25,21 25,97 372 13.238.033
22/3/2024 27,39 26,21 -5,34% 25,28 27,39 26,14 26,21 27,15 772 22.998.872
21/3/2024 25,02 27,69 +9,02% 25,02 27,71 26,32 26,55 27,70 353 18.184.615
20/3/2024 25,87 25,40 +2,83% 24,62 25,97 25,39 25,27 25,70 407 13.863.773
19/3/2024 24,32 24,70 -2,45% 24,00 24,78 24,30 24,18 24,79 134 3.714.169
18/3/2024 24,65 25,32 +3,35% 24,39 25,32 24,64 24,63 25,32 177 4.200.246
15/3/2024 23,71 24,50 +1,03% 23,71 25,74 25,13 24,50 25,59 261 9.130.816
14/3/2024 24,06 24,25 +0,79% 24,06 24,72 24,44 24,25 24,57 292 7.444.522
13/3/2024 22,91 24,06 +6,55% 22,90 24,28 23,73 23,88 24,06 213 7.492.034
12/3/2024 24,79 22,58 -8,21% 21,90 24,79 22,66 22,57 23,15 555 13.747.898
11/3/2024 25,52 24,60 -2,30% 24,45 27,49 25,01 24,45 24,91 393 13.580.462
8/3/2024 28,51 25,18 -11,65% 24,60 29,19 26,44 0,00 0,00 612 26.533.200
7/3/2024 28,73 28,50 -3,55% 28,50 29,55 28,91 28,42 29,03 368 9.920.527
6/3/2024 30,65 29,55 -3,30% 28,41 30,65 29,69 29,55 30,00 440 15.521.970
5/3/2024 30,75 30,56 -0,39% 29,73 31,45 30,81 30,14 30,88 320 14.481.473
4/3/2024 30,21 30,68 +0,56% 28,06 30,68 29,26 30,14 30,68 488 19.671.899
1/3/2024 32,20 30,51 -7,55% 29,89 32,68 31,09 30,51 31,17 490 21.204.892
29/2/2024 32,83 33,00 +0,73% 31,71 33,80 32,17 32,30 33,00 280 12.872.861
28/2/2024 32,00 32,76 +3,34% 31,71 33,94 32,34 31,89 32,76 244 9.985.196
27/2/2024 30,16 31,70 +6,55% 30,15 31,89 31,14 31,70 32,00 226 10.206.910
26/2/2024 28,07 29,75 +6,21% 28,07 30,48 29,50 29,75 29,98 186 7.298.537
23/2/2024 27,60 28,01 +1,49% 27,22 29,24 28,72 0,00 0,00 212 8.290.354
22/2/2024 27,00 27,60 +2,41% 26,32 27,89 27,21 27,37 27,60 188 5.582.810
21/2/2024 25,16 26,95 +8,84% 25,02 27,13 26,41 26,66 26,95 262 8.811.073
20/2/2024 24,11 24,76 +1,23% 23,58 25,15 24,11 24,34 25,16 209 6.033.324
19/2/2024 25,35 24,46 -5,01% 24,05 25,74 24,58 24,46 24,78 250 6.665.979
16/2/2024 25,97 25,75 -0,92% 25,19 26,42 25,66 25,23 25,47 115 3.045.900
15/2/2024 26,76 25,99 -0,95% 25,63 26,76 25,90 25,74 25,99 158 4.729.514
14/2/2024 25,98 26,24 +2,90% 25,41 27,99 26,46 25,87 26,27 223 7.766.206
9/2/2024 22,94 25,50 +9,54% 22,94 26,00 24,69 0,00 0,00 315 8.917.332
8/2/2024 22,73 23,28 +4,49% 22,28 24,05 23,03 23,02 23,28 219 5.363.396
7/2/2024 19,91 22,28 +12,92% 19,91 23,74 22,12 21,81 22,49 267 6.960.181
6/2/2024 19,60 19,73 +1,70% 19,22 20,00 19,72 19,71 19,96 174 2.602.096
5/2/2024 19,60 19,40 -0,26% 19,01 19,60 19,42 19,37 19,41 122 1.674.817
2/2/2024 19,38 19,45 +2,53% 18,89 19,60 19,19 19,13 19,45 104 1.994.363
1/2/2024 19,18 18,97 -0,84% 18,75 19,49 19,05 18,96 19,50 138 2.206.599
31/1/2024 19,38 19,13 -2,84% 18,88 19,76 19,13 18,96 19,18 121 1.857.894
30/1/2024 19,80 19,69 -1,01% 19,50 19,89 19,67 19,66 19,77 116 2.396.794
29/1/2024 19,95 19,89 +3,00% 19,41 19,95 19,77 19,70 19,89 145 2.614.608
26/1/2024 19,05 19,31 -0,10% 18,83 19,94 19,42 19,13 19,83 137 3.078.085
25/1/2024 19,74 19,33 +1,74% 19,21 19,94 19,57 19,35 19,77 77 1.188.421
24/1/2024 19,21 19,00 -2,56% 18,85 19,49 19,07 19,00 19,47 66 1.270.068
23/1/2024 19,12 19,50 +1,99% 18,80 19,50 19,10 18,85 19,50 115 1.744.467
22/1/2024 19,02 19,12 +0,63% 18,31 19,19 18,95 18,95 19,12 200 4.503.522
19/1/2024 18,70 19,00 +2,15% 18,61 19,00 18,90 18,87 19,02 139 2.487.488
18/1/2024 18,39 18,60 +1,20% 18,15 18,72 18,41 18,60 18,69 99 1.799.449
17/1/2024 18,49 18,38 -0,81% 18,32 18,49 18,39 18,34 18,40 130 2.194.355
16/1/2024 18,40 18,53 +1,09% 18,21 18,64 18,37 18,28 18,53 163 2.960.050
15/1/2024 18,53 18,33 +0,16% 18,11 18,53 18,38 18,33 18,44 262 4.116.641
12/1/2024 18,53 18,30 +0,33% 17,96 18,53 18,33 18,10 18,30 72 1.860.580
11/1/2024 18,17 18,24 +0,39% 17,91 18,53 18,25 18,04 18,30 70 1.369.245
10/1/2024 18,11 18,17 +2,37% 17,75 18,61 18,18 17,92 18,17 130 3.309.595
9/1/2024 17,45 17,75 +1,78% 17,45 18,15 17,81 17,75 17,87 190 4.261.369
8/1/2024 16,96 17,44 +3,56% 16,50 18,00 17,38 17,30 17,44 144 3.919.727
5/1/2024 16,37 16,84 +4,99% 16,09 17,28 16,67 16,83 17,04 158 3.256.995
4/1/2024 16,42 16,04 -2,25% 16,03 16,57 16,22 16,04 16,41 214 4.444.888
3/1/2024 16,79 16,41 -3,47% 16,25 16,83 16,49 16,21 16,52 198 4.400.324
2/1/2024 17,82 17,00 -4,66% 16,53 17,83 16,91 16,60 17,00 145 2.739.344
28/12/2023 18,01 17,83 -5,11% 15,51 18,01 16,91 16,81 17,83 360 9.945.030
27/12/2023 18,58 18,79 +3,19% 18,27 19,40 18,82 18,58 18,79 306 10.140.898
26/12/2023 17,00 18,21 +8,33% 16,85 21,18 18,89 18,50 18,83 361 10.266.239
22/12/2023 15,81 16,81 +8,03% 15,81 17,05 16,63 16,90 17,02 204 5.518.684
21/12/2023 15,55 15,56 0,00% 15,26 15,68 15,51 15,38 15,56 53 953.926
20/12/2023 15,48 15,56 +0,39% 15,34 15,76 15,49 15,38 15,55 76 1.607.027
19/12/2023 15,02 15,50 +1,11% 15,02 15,83 15,60 15,45 15,80 58 1.254.709
18/12/2023 14,87 15,33 +1,05% 14,87 15,51 15,33 15,16 15,48 98 1.915.402
15/12/2023 15,49 15,17 -2,00% 15,10 15,69 15,40 15,10 15,17 67 1.730.009
14/12/2023 15,19 15,48 -1,84% 15,09 15,69 15,38 15,25 15,48 64 1.215.528
13/12/2023 15,95 15,77 +2,20% 15,15 15,95 15,37 15,39 15,79 57 1.416.160
12/12/2023 15,70 15,43 -0,26% 15,36 15,70 15,48 15,43 15,69 61 899.401
11/12/2023 15,22 15,47 +0,32% 15,01 15,71 15,34 15,23 15,47 84 1.894.010
8/12/2023 15,85 15,42 -3,20% 15,42 16,08 15,68 15,42 15,66 46 729.330
7/12/2023 15,27 15,93 +4,25% 15,14 16,02 15,49 15,50 16,03 44 829.040
6/12/2023 15,39 15,28 -0,07% 15,11 15,43 15,29 15,14 15,28 83 1.717.692
5/12/2023 15,44 15,29 -0,33% 15,15 15,44 15,34 15,25 15,41 81 1.481.125
4/12/2023 15,32 15,34 +0,20% 15,00 15,39 15,19 15,05 15,34 95 1.969.658
1/12/2023 14,75 15,31 +2,75% 14,75 15,98 15,16 15,02 15,32 94 2.423.779
30/11/2023 15,24 14,90 -0,27% 14,74 15,50 14,96 14,80 14,95 86 2.239.801
29/11/2023 15,48 14,94 +1,36% 14,70 15,48 14,82 14,71 14,94 27 581.203
28/11/2023 14,94 14,74 -0,07% 14,51 14,95 14,73 14,73 14,74 42 559.834
27/11/2023 15,28 14,75 -1,54% 14,71 15,32 14,95 14,71 14,89 45 892.685
24/11/2023 14,50 14,98 +3,10% 14,50 15,00 14,81 15,01 15,49 36 981.065
23/11/2023 14,55 14,53 -1,82% 14,51 15,01 14,81 14,52 15,00 47 625.332
22/11/2023 14,81 14,80 -0,80% 14,55 15,79 15,17 14,70 14,80 56 1.047.152
21/11/2023 15,00 14,92 +1,50% 14,38 15,07 14,75 14,70 14,93 46 843.945
20/11/2023 14,30 14,70 +6,21% 13,95 14,91 14,39 14,07 14,70 57 1.070.702
17/11/2023 13,50 13,84 +2,52% 13,30 14,62 13,97 13,83 14,30 76 1.684.906
16/11/2023 13,52 13,50 +0,60% 13,39 13,75 13,53 13,45 13,76 106 2.264.257
14/11/2023 13,50 13,42 -0,89% 13,36 13,54 13,48 13,41 13,75 51 499.066
13/11/2023 13,50 13,54 +0,30% 13,32 13,74 13,51 13,45 13,57 55 1.013.679
10/11/2023 13,50 13,50 -0,52% 13,39 13,76 13,57 13,46 13,74 40 914.920
9/11/2023 13,19 13,57 +2,03% 13,19 13,77 13,51 13,32 13,57 58 875.604
8/11/2023 13,38 13,30 -0,97% 13,08 13,54 13,38 13,12 13,31 39 654.311
7/11/2023 13,24 13,43 +3,47% 12,59 13,46 13,17 13,10 13,44 61 994.870
6/11/2023 12,45 12,98 +4,93% 12,12 12,98 12,44 12,35 12,98 85 1.201.294
3/11/2023 12,40 12,37 +1,14% 12,18 12,98 12,47 12,21 12,37 54 823.146
1/11/2023 12,20 12,23 +1,33% 11,93 12,53 12,29 12,23 12,54 63 767.229
31/10/2023 11,97 12,07 +0,33% 11,82 12,32 11,98 11,92 12,07 48 679.746
30/10/2023 12,00 12,03 +0,08% 11,98 12,45 12,06 12,00 12,03 37 553.840
27/10/2023 12,10 12,02 -0,66% 11,93 12,39 12,08 12,02 12,15 38 485.725
26/10/2023 12,31 12,10 -0,41% 11,92 12,31 12,08 12,10 12,48 32 538.965
25/10/2023 11,86 12,15 +1,76% 11,86 12,55 12,16 12,07 12,32 37 384.359
24/10/2023 12,11 11,94 +0,59% 11,78 12,43 12,04 11,87 12,41 31 648.224
23/10/2023 11,60 11,87 +2,33% 11,60 11,87 11,74 11,80 11,88 50 748.006
20/10/2023 11,82 11,60 -1,78% 11,30 11,96 11,60 11,60 11,64 75 894.829
19/10/2023 11,74 11,81 -1,25% 11,67 12,30 11,82 11,67 11,82 65 798.026
18/10/2023 12,05 11,96 -1,56% 11,74 12,08 11,94 11,85 11,96 65 994.017
17/10/2023 12,21 12,15 +1,50% 11,97 12,40 12,11 12,05 12,16 43 546.440
16/10/2023 12,05 11,97 -0,25% 11,70 12,25 11,98 11,94 11,97 94 1.386.262
13/10/2023 12,28 12,00 -0,25% 12,00 12,29 12,12 11,98 12,85 63 782.102
11/10/2023 12,19 12,03 -1,72% 12,00 12,43 12,17 12,02 12,03 67 1.438.330
10/10/2023 12,37 12,24 +0,33% 12,00 12,63 12,29 12,02 12,19 73 981.227
9/10/2023 12,02 12,20 +1,67% 11,95 12,64 12,11 12,01 12,22 72 753.798
6/10/2023 11,95 12,00 -0,66% 11,75 12,83 12,25 12,02 12,68 79 1.510.303
5/10/2023 12,85 12,08 -2,03% 11,81 12,85 12,19 11,83 12,35 49 529.311
4/10/2023 13,17 12,33 -6,45% 11,98 13,17 12,38 12,32 12,80 109 1.447.266
3/10/2023 13,32 13,18 -0,90% 12,99 13,47 13,29 12,89 13,02 50 949.428
2/10/2023 13,05 13,30 +1,92% 12,80 13,35 13,10 13,20 13,30 71 1.462.859
29/9/2023 13,04 13,05 +1,08% 13,04 13,24 13,15 13,01 13,10 41 710.285
28/9/2023 13,00 12,91 -0,62% 12,79 13,14 13,00 12,96 13,12 45 1.027.005
27/9/2023 12,97 12,99 -1,81% 12,81 13,24 13,01 12,88 13,10 66 634.017
26/9/2023 13,17 13,23 -0,60% 13,05 13,24 13,17 13,01 13,24 48 500.470
25/9/2023 13,40 13,31 +0,23% 13,16 13,40 13,30 13,27 13,35 58 900.879
22/9/2023 13,44 13,28 -1,19% 13,15 13,44 13,25 13,28 13,42 37 915.965
21/9/2023 13,57 13,44 -0,22% 13,12 13,57 13,38 13,29 13,43 38 492.454
20/9/2023 13,09 13,47 +2,36% 13,05 13,48 13,39 13,45 13,48 58 656.130
19/9/2023 13,29 13,16 -1,35% 12,98 13,32 13,13 13,09 13,17 44 531.983
18/9/2023 13,33 13,34 -0,60% 13,05 13,49 13,26 13,14 13,29 79 1.491.320
15/9/2023 13,48 13,42 +0,15% 13,31 13,49 13,41 13,30 13,42 34 469.639
14/9/2023 13,26 13,40 +1,52% 13,24 13,48 13,42 13,31 13,48 39 1.203.833
13/9/2023 13,40 13,20 -0,60% 13,16 13,45 13,33 13,20 13,43 56 914.439
12/9/2023 13,50 13,28 -1,56% 13,28 13,50 13,44 13,28 13,46 47 622.288
11/9/2023 13,76 13,49 -0,07% 13,42 13,76 13,54 13,42 13,49 51 761.266
8/9/2023 13,50 13,50 +1,43% 13,13 13,58 13,43 13,49 13,50 56 1.054.813
6/9/2023 13,44 13,31 +0,08% 13,20 13,44 13,31 13,31 13,34 50 719.115
5/9/2023 13,29 13,30 +0,08% 13,13 13,57 13,28 13,30 13,56 56 900.472
4/9/2023 13,12 13,29 +0,68% 13,00 13,30 13,16 13,08 13,28 67 1.070.547
1/9/2023 13,27 13,20 -0,38% 13,05 13,49 13,16 13,12 13,37 57 1.207.041
31/8/2023 13,27 13,25 0,00% 13,11 13,27 13,21 13,12 13,24 48 1.029.728
30/8/2023 13,00 13,25 +0,99% 12,96 13,25 13,13 13,01 13,25 50 677.621
29/8/2023 13,04 13,12 +0,54% 12,87 13,18 13,02 12,95 13,13 48 932.614
28/8/2023 13,10 13,05 +0,08% 12,98 13,22 13,04 12,98 13,08 44 696.730
25/8/2023 13,14 13,04 -0,84% 12,90 13,14 12,98 13,04 13,06 39 620.630
24/8/2023 13,25 13,15 -0,08% 12,94 13,28 13,08 13,02 13,15 37 537.995
23/8/2023 13,07 13,16 +0,77% 12,84 13,26 13,03 13,00 13,01 35 741.884
22/8/2023 13,00 13,06 +0,31% 12,74 13,12 12,89 12,91 13,13 51 688.329
21/8/2023 13,41 13,02 -0,91% 12,88 13,64 13,02 13,00 13,02 70 1.073.136
18/8/2023 13,20 13,14 +0,38% 12,99 13,20 13,08 13,02 13,15 55 1.050.586
17/8/2023 12,92 13,09 +0,23% 12,84 13,13 13,04 13,00 13,09 64 941.523
16/8/2023 12,99 13,06 +1,95% 12,86 13,08 12,97 12,96 13,20 53 876.933
15/8/2023 12,89 12,81 -0,62% 12,61 13,12 12,97 12,80 13,03 57 892.440
14/8/2023 13,23 12,89 -5,57% 12,70 13,23 12,90 12,71 13,00 71 1.380.656
11/8/2023 13,50 13,65 +1,11% 13,06 13,77 13,53 13,63 13,65 176 3.705.433
10/8/2023 12,91 13,50 +3,93% 12,91 13,90 13,62 13,50 13,60 144 3.594.483
9/8/2023 12,23 12,99 +8,34% 11,86 13,99 12,94 12,76 13,00 217 5.008.568
8/8/2023 11,80 11,99 -0,17% 11,80 12,11 11,95 11,90 12,09 40 443.495
7/8/2023 11,82 12,01 +0,92% 11,71 12,04 11,88 11,80 12,02 59 663.071
4/8/2023 11,38 11,90 +2,41% 11,38 11,98 11,75 11,80 11,93 43 625.348
3/8/2023 11,65 11,62 +0,52% 11,34 11,97 11,71 11,42 11,60 49 716.938
2/8/2023 11,61 11,56 +1,76% 11,20 11,62 11,42 11,25 11,52 34 446.689
1/8/2023 11,44 11,36 +1,25% 11,16 11,44 11,32 11,20 11,40 60 736.231
31/7/2023 10,90 11,22 +1,45% 10,90 11,29 11,15 11,14 11,23 61 823.571
28/7/2023 10,82 11,06 +2,22% 10,81 11,44 11,12 10,92 11,07 37 244.791
27/7/2023 10,77 10,82 +0,09% 10,77 10,99 10,87 10,82 10,98 30 183.764
26/7/2023 10,80 10,81 +0,09% 10,71 10,87 10,81 10,81 10,95 53 486.571
25/7/2023 10,85 10,80 -1,73% 10,75 10,98 10,85 10,79 10,84 61 659.832
24/7/2023 10,90 10,99 +0,55% 10,71 10,99 10,84 10,80 10,99 49 467.622
21/7/2023 10,81 10,93 +0,92% 10,73 11,19 10,82 10,75 10,93 28 205.595
20/7/2023 10,86 10,83 +1,79% 10,67 10,86 10,72 10,66 10,85 31 340.120
19/7/2023 10,90 10,64 -1,02% 10,54 10,90 10,70 10,61 10,75 40 400.205
18/7/2023 10,69 10,75 -0,65% 10,68 10,89 10,75 10,75 10,76 22 137.687
17/7/2023 10,79 10,82 +1,88% 10,69 10,84 10,79 10,76 10,83 45 447.933
14/7/2023 10,83 10,62 -1,94% 10,62 10,96 10,77 10,75 10,79 51 585.213
13/7/2023 10,84 10,83 -0,09% 10,65 10,84 10,78 10,66 10,83 31 216.720
12/7/2023 10,79 10,84 +0,18% 10,65 10,85 10,75 10,84 10,85 47 567.646
11/7/2023 10,68 10,82 +0,28% 10,65 10,82 10,76 10,81 10,82 36 383.343
10/7/2023 10,79 10,79 +0,75% 10,66 10,84 10,75 10,79 10,85 52 482.854
7/7/2023 10,80 10,71 -0,74% 10,57 10,83 10,77 10,70 10,82 50 510.562
6/7/2023 10,70 10,79 +1,79% 10,56 10,79 10,65 10,75 10,79 32 647.751
5/7/2023 10,74 10,60 -0,38% 10,48 10,74 10,60 10,55 10,60 48 355.111
4/7/2023 10,85 10,64 -1,30% 10,51 10,96 10,67 10,51 10,73 84 925.681
3/7/2023 10,84 10,78 +0,84% 10,72 10,84 10,78 10,74 10,77 54 583.419
30/6/2023 10,85 10,69 -1,20% 10,68 10,90 10,81 10,69 10,77 47 648.689
29/6/2023 10,79 10,82 +0,46% 10,54 10,82 10,70 10,74 10,83 77 573.653
28/6/2023 10,78 10,77 +0,84% 10,50 10,79 10,65 10,78 10,79 57 678.751
27/6/2023 11,24 10,68 -1,39% 10,67 11,24 10,78 10,67 10,78 43 511.238
26/6/2023 10,69 10,83 +1,03% 10,53 10,88 10,74 10,63 10,84 49 932.425
23/6/2023 10,51 10,72 +1,80% 10,50 10,76 10,68 10,71 10,72 42 876.005
22/6/2023 10,96 10,53 -3,39% 10,49 10,96 10,63 10,52 10,53 67 801.518
21/6/2023 10,78 10,90 +1,49% 10,71 10,95 10,83 10,80 10,91 53 751.651
20/6/2023 10,85 10,74 -0,09% 10,65 10,85 10,78 10,74 10,81 55 633.947
19/6/2023 10,81 10,75 +1,51% 10,40 10,85 10,69 10,73 10,75 72 905.577
16/6/2023 10,38 10,59 +2,02% 10,30 10,82 10,66 10,51 10,60 130 2.053.805
15/6/2023 10,08 10,38 +2,77% 10,08 10,43 10,28 10,38 10,42 162 1.829.404
14/6/2023 10,11 10,10 +0,70% 10,04 10,13 10,09 10,05 10,11 25 290.830
13/6/2023 10,04 10,03 -0,50% 10,02 10,11 10,06 10,03 10,08 41 637.906
12/6/2023 10,19 10,08 +0,50% 10,04 10,19 10,06 10,04 10,13 36 390.693
9/6/2023 10,10 10,03 0,00% 10,01 10,19 10,09 10,03 10,20 49 633.218
7/6/2023 10,01 10,03 -0,10% 10,01 10,10 10,03 10,03 10,11 34 316.092
6/6/2023 10,06 10,04 +0,30% 10,01 10,11 10,05 10,04 10,10 49 589.944
5/6/2023 10,06 10,01 -0,69% 10,00 10,09 10,04 10,01 10,09 42 448.825
2/6/2023 10,15 10,08 -0,69% 10,00 10,19 10,07 10,06 10,15 62 802.121
1/6/2023 10,08 10,15 +1,20% 10,05 10,16 10,08 10,06 10,20 41 762.517
31/5/2023 10,14 10,03 -0,59% 10,00 10,14 10,07 10,03 10,13 46 679.114
30/5/2023 10,21 10,09 -1,37% 10,00 10,21 10,04 10,02 10,15 52 349.640
29/5/2023 10,21 10,23 +1,39% 10,01 10,23 10,08 10,10 10,24 25 209.829
26/5/2023 10,11 10,09 -0,10% 10,01 10,11 10,08 10,01 10,10 19 165.322
25/5/2023 10,00 10,10 +1,00% 10,00 10,10 10,06 10,03 10,11 20 52.334
24/5/2023 10,00 10,00 -1,19% 9,97 10,13 10,05 10,00 10,35 37 391.002
23/5/2023 10,30 10,12 +0,30% 9,99 10,30 10,15 10,01 10,37 32 348.165
22/5/2023 10,25 10,09 -1,27% 9,99 10,29 10,15 10,02 10,12 56 546.164
19/5/2023 10,09 10,22 +1,59% 10,02 10,24 10,14 10,10 10,22 103 412.961
18/5/2023 9,99 10,06 -0,30% 9,99 10,19 10,06 10,01 10,06 19 95.611
17/5/2023 10,11 10,09 -0,20% 9,98 10,21 10,03 10,01 10,13 23 123.487
16/5/2023 10,01 10,11 -0,10% 10,00 10,25 10,09 10,00 10,15 40 306.981
15/5/2023 10,23 10,12 +0,60% 10,03 10,26 10,15 10,12 10,19 41 377.832
12/5/2023 10,10 10,06 -1,08% 10,04 10,19 10,15 10,02 10,18 30 308.634
11/5/2023 10,23 10,17 -0,10% 9,96 10,25 10,08 10,01 10,19 29 150.307
10/5/2023 10,23 10,18 +2,31% 10,04 10,23 10,12 10,04 10,17 37 625.748
9/5/2023 9,90 9,95 -0,80% 9,90 10,05 9,99 9,92 10,06 25 180.910
8/5/2023 9,99 10,03 +1,31% 9,90 10,12 10,01 9,95 10,10 37 375.415
5/5/2023 9,96 9,90 -0,10% 9,90 9,96 9,92 9,90 9,92 39 240.272
4/5/2023 10,04 9,91 -0,20% 9,75 10,04 9,89 9,90 9,93 111 613.413
3/5/2023 10,02 9,93 -0,80% 9,93 10,02 9,98 9,93 10,00 27 308.389
2/5/2023 9,96 10,01 +0,60% 9,94 10,21 10,01 9,94 10,00 27 233.247
28/4/2023 9,99 9,95 -0,20% 9,94 10,05 9,96 9,95 9,99 29 330.855
27/4/2023 9,90 9,97 -0,10% 9,89 10,08 9,95 9,95 10,07 19 213.095
26/4/2023 10,08 9,98 +1,01% 9,81 10,09 9,95 9,96 10,09 45 564.578
25/4/2023 10,02 9,88 -1,40% 9,73 10,09 9,93 9,89 10,08 27 189.801
24/4/2023 10,08 10,02 +0,20% 9,66 10,08 9,90 9,81 10,08 55 667.449
20/4/2023 10,09 10,00 -0,79% 9,94 10,09 10,03 9,97 10,08 29 237.790
19/4/2023 10,14 10,08 +0,90% 9,99 10,14 10,08 9,99 10,09 15 73.586
18/4/2023 10,07 9,99 -1,38% 9,99 10,14 10,06 9,99 10,21 24 200.220
17/4/2023 10,13 10,13 -0,30% 10,06 10,14 10,10 10,06 10,13 22 426.281
14/4/2023 10,17 10,16 -0,10% 10,16 10,17 10,16 10,08 10,16 10 173.827
13/4/2023 10,06 10,17 +1,60% 10,00 10,18 10,10 10,04 10,09 25 154.548
12/4/2023 10,06 10,01 -0,50% 10,01 10,20 10,07 10,01 10,13 33 273.080
11/4/2023 10,14 10,06 +0,50% 9,95 10,14 10,03 10,05 10,10 17 222.801
10/4/2023 9,97 10,01 -0,79% 9,97 10,14 10,06 10,01 10,13 21 123.772
6/4/2023 10,06 10,09 +1,10% 9,96 10,10 10,04 9,96 10,10 26 289.397
5/4/2023 10,16 9,98 -1,19% 9,95 10,16 10,02 9,95 10,01 17 158.366
4/4/2023 10,17 10,10 +0,40% 9,99 10,17 10,09 10,00 10,12 16 76.708
3/4/2023 10,00 10,06 +0,60% 9,91 10,45 10,07 10,00 10,06 26 275.944
31/3/2023 9,98 10,00 -0,89% 9,98 10,12 10,07 9,96 10,00 12 50.380
30/3/2023 9,96 10,09 +0,50% 9,96 10,09 9,98 9,96 10,00 7 85.875
29/3/2023 9,97 10,04 +0,70% 9,97 10,05 10,04 10,03 10,04 4 47.226
28/3/2023 9,92 9,97 -0,30% 9,90 10,02 9,97 9,91 10,00 15 227.483
27/3/2023 10,20 10,00 -0,10% 9,95 10,20 9,98 9,99 10,00 18 129.762
24/3/2023 10,02 10,01 0,00% 10,01 10,05 10,03 9,95 10,05 11 155.504
23/3/2023 10,05 10,01 +0,10% 9,93 10,05 9,96 9,91 10,03 19 222.167
22/3/2023 10,00 10,00 +0,30% 9,96 10,00 9,96 9,96 10,00 18 223.326
21/3/2023 10,04 9,97 -0,30% 9,94 10,04 10,01 9,97 10,02 23 339.634
20/3/2023 10,02 10,00 +0,10% 9,90 10,05 10,01 9,93 10,04 16 175.260
17/3/2023 9,96 9,99 +0,71% 9,86 10,07 10,00 10,02 10,04 25 234.000
16/3/2023 10,00 9,92 -0,70% 9,92 10,00 9,95 9,95 10,20 20 72.696
15/3/2023 10,16 9,99 -0,10% 9,86 10,16 10,01 9,98 9,99 13 53.090
14/3/2023 9,81 10,00 -0,10% 9,81 10,10 10,00 9,89 10,00 27 230.068
13/3/2023 10,05 10,01 -1,48% 9,50 10,07 9,79 9,96 10,07 38 429.112
10/3/2023 10,10 10,16 -0,97% 10,05 10,75 10,30 10,12 10,18 105 1.185.413
9/3/2023 10,09 10,26 +2,29% 10,07 10,36 10,15 10,06 10,25 32 319.002
8/3/2023 10,19 10,03 +0,40% 10,02 10,29 10,12 10,00 10,10 33 399.797
7/3/2023 10,08 9,99 -0,30% 9,99 10,08 10,02 10,00 10,07 15 123.368
6/3/2023 9,97 10,02 +0,50% 9,91 10,19 9,97 9,96 10,20 30 199.598
3/3/2023 10,19 9,97 -0,30% 9,97 10,19 10,00 9,97 10,01 20 293.122
2/3/2023 10,07 10,00 0,00% 9,99 10,17 10,02 10,00 10,18 13 91.244
1/3/2023 9,98 10,00 -0,50% 9,95 10,15 9,98 9,95 10,00 35 266.550
28/2/2023 9,98 10,05 +0,50% 9,97 10,05 10,01 9,97 10,19 6 10.011
27/2/2023 10,00 10,00 -0,70% 10,00 10,06 10,00 9,97 10,07 25 190.137
24/2/2023 10,01 10,07 +0,50% 9,98 10,10 10,01 9,99 10,08 38 357.433
23/2/2023 10,20 10,02 -1,47% 10,02 10,20 10,08 10,01 10,02 18 147.169
22/2/2023 10,09 10,17 +0,89% 10,04 10,26 10,11 10,08 10,18 30 213.326
17/2/2023 10,08 10,08 0,00% 10,02 10,10 10,07 10,02 10,14 20 230.669
16/2/2023 10,10 10,08 -1,08% 10,04 10,19 10,08 10,04 10,08 20 281.482
15/2/2023 10,18 10,19 +0,30% 10,07 10,19 10,15 10,07 10,19 13 17.271
14/2/2023 10,11 10,16 +1,60% 10,03 10,18 10,13 10,03 10,18 17 156.038
13/2/2023 10,06 10,00 -1,09% 9,99 10,12 10,04 10,00 10,13 32 235.087
10/2/2023 10,20 10,11 +0,80% 10,04 10,26 10,09 10,02 10,12 24 368.376
9/2/2023 10,14 10,03 -0,99% 10,03 10,20 10,09 10,02 10,11 31 310.848
8/2/2023 10,13 10,13 +0,30% 10,05 10,13 10,12 10,06 10,09 15 144.751
7/2/2023 10,00 10,10 +0,90% 10,00 10,19 10,07 10,05 10,10 26 278.057
6/2/2023 10,21 10,01 -1,67% 10,00 10,34 10,07 9,99 10,05 37 416.157
3/2/2023 10,22 10,18 -0,29% 10,18 10,25 10,20 10,18 10,24 24 173.446
2/2/2023 10,25 10,21 -0,39% 10,21 10,31 10,25 10,21 10,30 14 94.380
1/2/2023 10,19 10,25 +0,69% 10,11 10,34 10,26 10,23 10,26 53 437.281
31/1/2023 10,22 10,18 -0,20% 10,09 10,32 10,18 10,16 10,22 23 208.727
30/1/2023 10,08 10,20 +0,10% 10,08 10,20 10,16 10,19 10,20 13 90.428
27/1/2023 10,09 10,19 +1,09% 10,06 10,20 10,09 10,08 10,20 20 117.100
26/1/2023 10,19 10,08 -0,20% 10,02 10,19 10,07 10,03 10,09 29 263.909
25/1/2023 10,16 10,10 -0,59% 10,05 10,24 10,14 10,08 10,10 44 241.444
24/1/2023 10,44 10,16 -0,49% 10,10 10,44 10,24 10,16 10,17 37 203.826
23/1/2023 10,38 10,21 -1,73% 10,16 10,46 10,25 10,21 10,25 23 244.079

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.