O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

BRFS3 - BRF SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 19,86 18,91 -4,35% 18,91 19,90 19,28 18,91 18,99 7.712 9.944.826.100
5/9/2025 19,99 19,77 -0,65% 19,44 20,08 19,72 19,76 19,78 10.784 25.154.718.500
4/9/2025 19,88 19,90 0,00% 19,75 20,09 19,93 19,88 19,91 10.874 13.076.151.800
3/9/2025 19,74 19,90 +0,86% 19,34 20,10 19,85 19,80 19,90 16.059 25.211.227.900
2/9/2025 20,05 19,73 -1,99% 19,70 20,11 19,95 19,72 19,73 5.899 376.934.007.500
1/9/2025 20,49 20,13 -2,42% 20,13 21,14 20,47 20,12 20,19 6.085 6.659.942.500
29/8/2025 19,87 20,63 +3,62% 19,79 20,78 20,55 20,58 20,63 23.145 29.083.668.800
28/8/2025 19,90 19,91 -0,05% 19,78 20,27 20,01 19,90 19,92 17.137 10.773.338.000
27/8/2025 19,75 19,92 +0,45% 19,64 19,92 19,77 19,84 19,93 12.177 12.299.508.900
26/8/2025 19,79 19,83 -0,25% 19,49 19,94 19,74 19,78 19,84 18.154 15.217.157.700
25/8/2025 19,90 19,88 -0,05% 19,67 19,94 19,79 19,75 19,88 8.713 12.917.177.400
22/8/2025 19,68 19,89 +0,10% 19,61 19,97 19,82 19,87 19,89 14.189 16.763.058.800
21/8/2025 19,62 19,87 +0,20% 19,22 19,90 19,62 19,80 19,87 11.616 11.339.296.700
20/8/2025 19,93 19,83 -0,35% 19,20 19,93 19,58 19,80 19,84 11.299 13.290.103.100
19/8/2025 19,64 19,90 0,00% 19,32 19,95 19,76 19,84 19,91 13.111 11.016.483.200
18/8/2025 19,93 19,90 -0,15% 19,69 20,09 19,89 19,82 19,91 14.485 11.743.319.200
15/8/2025 19,02 19,93 +5,62% 18,68 20,19 19,74 19,89 19,97 16.338 17.800.099.600
14/8/2025 18,60 18,87 0,00% 18,32 18,87 18,56 18,82 18,89 9.792 7.697.326.900
13/8/2025 19,13 18,87 -1,87% 18,59 19,21 18,83 18,83 18,90 15.815 8.999.215.800
12/8/2025 19,31 19,23 +0,16% 19,08 19,60 19,29 19,13 19,24 11.768 10.207.677.700
11/8/2025 19,42 19,20 -1,29% 19,00 19,57 19,32 19,18 19,20 10.014 7.759.171.200
8/8/2025 19,59 19,45 -0,71% 19,33 20,15 19,59 19,36 19,45 9.604 9.595.989.100
7/8/2025 19,57 19,59 +0,10% 19,41 19,77 19,60 19,57 19,60 7.742 4.175.805.100
6/8/2025 19,50 19,57 +1,14% 19,21 19,65 19,46 19,52 19,57 11.808 6.536.115.200
5/8/2025 19,66 19,35 -1,43% 19,04 20,00 19,40 19,32 19,35 13.773 11.417.666.600
4/8/2025 20,50 19,63 -3,40% 19,50 20,91 19,89 19,63 19,64 20.106 13.460.682.600
1/8/2025 20,30 20,32 +1,35% 19,74 21,55 20,55 20,32 20,38 16.310 19.874.033.300
31/7/2025 21,09 20,05 -5,65% 20,05 21,09 20,42 20,05 20,11 21.352 15.367.913.000
30/7/2025 20,65 21,25 +2,46% 20,59 21,55 21,16 21,25 21,50 15.425 8.597.538.100
29/7/2025 21,00 20,74 -0,14% 20,67 21,00 20,82 20,71 20,74 5.096 2.809.284.700
28/7/2025 20,99 20,77 -0,57% 20,74 21,08 20,84 20,76 20,80 7.134 4.041.909.400
25/7/2025 21,18 20,89 -0,95% 20,88 21,21 21,02 20,88 20,94 4.110 4.161.460.700
24/7/2025 21,60 21,09 -3,03% 20,99 21,62 21,19 21,05 21,09 7.788 5.175.045.800
23/7/2025 21,85 21,75 -1,85% 21,48 22,00 21,70 21,73 21,76 7.970 5.544.490.600
22/7/2025 21,35 22,16 +3,55% 21,20 22,16 21,74 22,09 22,17 10.316 10.287.469.100
21/7/2025 20,40 21,40 +4,90% 20,28 21,62 21,33 21,36 21,42 9.812 7.585.021.900
18/7/2025 20,41 20,40 -0,92% 20,10 20,57 20,32 20,34 20,47 10.063 23.033.654.100
17/7/2025 20,76 20,59 -0,96% 20,51 20,84 20,66 20,59 20,68 7.905 6.095.563.600
16/7/2025 21,01 20,79 -1,00% 20,48 21,10 20,69 20,76 20,80 9.463 8.152.965.600
15/7/2025 20,90 21,00 0,00% 20,69 21,21 20,90 21,00 21,01 12.014 9.621.606.900
14/7/2025 21,92 21,00 -4,55% 20,56 21,93 21,06 21,00 21,01 18.801 23.175.771.400
11/7/2025 22,74 22,00 -4,35% 21,86 22,83 22,20 22,00 22,05 20.599 24.841.015.400
10/7/2025 21,90 23,00 +2,22% 21,61 23,15 22,72 23,00 23,03 23.846 88.177.262.700
9/7/2025 22,07 22,50 +1,67% 21,48 23,17 22,36 22,50 22,52 36.422 112.202.356.600
8/7/2025 21,50 22,13 +1,93% 21,33 22,19 21,83 22,13 22,15 33.261 52.581.730.600
7/7/2025 19,75 21,71 +9,37% 19,62 21,71 20,84 21,71 21,72 30.602 46.830.213.500
4/7/2025 19,15 19,85 +3,44% 18,86 19,85 19,37 19,75 19,85 10.699 12.064.109.000
3/7/2025 19,67 19,19 -2,19% 19,19 19,74 19,41 19,18 19,20 10.693 10.095.976.400
2/7/2025 20,00 19,62 -1,90% 19,62 20,01 19,72 19,61 19,65 11.481 7.887.678.100
1/7/2025 20,21 20,00 -0,70% 19,62 20,21 19,86 19,99 20,01 15.718 18.576.112.300
30/6/2025 19,87 20,14 +1,21% 19,62 20,34 20,07 20,13 20,15 11.745 9.084.771.000
27/6/2025 19,91 19,90 -1,00% 19,48 19,92 19,72 19,90 19,91 8.248 11.747.702.700
26/6/2025 20,00 20,10 +0,45% 19,81 20,19 20,07 20,10 20,11 9.843 6.895.897.100
25/6/2025 20,75 20,01 -3,57% 19,97 20,79 20,14 20,00 20,01 12.172 12.694.971.200
24/6/2025 21,79 20,75 -4,64% 20,75 21,79 21,12 20,74 20,75 11.417 13.579.596.800
23/6/2025 20,54 21,76 +4,67% 20,25 21,92 21,46 21,74 21,77 20.527 22.754.855.300
20/6/2025 20,65 20,79 -0,62% 19,83 20,79 20,45 20,64 20,80 26.389 53.619.486.300
18/6/2025 20,42 20,92 +2,10% 20,05 21,55 21,16 20,91 20,93 21.666 64.760.659.000
17/6/2025 20,55 20,49 -0,05% 19,62 20,65 20,15 20,48 20,50 23.766 35.590.522.200
16/6/2025 21,17 20,50 -2,38% 20,19 21,50 20,66 20,49 20,51 19.399 20.514.262.200
13/6/2025 20,55 21,00 +1,50% 20,09 21,02 20,66 20,92 21,01 14.201 21.344.702.100
12/6/2025 21,22 20,69 -3,14% 20,32 21,30 20,63 20,69 20,70 17.915 21.697.218.000
11/6/2025 21,51 21,36 -0,70% 21,22 21,62 21,37 21,34 21,41 11.919 12.025.611.200
10/6/2025 21,15 21,51 +2,43% 21,09 21,63 21,39 21,51 21,53 24.695 23.539.121.200
9/6/2025 20,47 21,00 +2,34% 20,34 21,07 20,84 21,00 21,05 15.763 15.385.111.100
6/6/2025 20,52 20,52 +0,10% 20,38 20,84 20,51 20,50 20,53 10.178 9.304.983.300
5/6/2025 20,45 20,50 0,00% 20,27 20,65 20,44 20,48 20,55 13.334 10.767.863.400
4/6/2025 20,65 20,50 0,00% 20,33 20,77 20,47 20,40 20,51 15.586 19.223.142.800
3/6/2025 20,45 20,50 0,00% 20,45 20,86 20,61 20,50 20,52 14.728 9.475.143.000
2/6/2025 20,35 20,50 +0,99% 20,09 20,66 20,46 20,50 20,52 13.500 16.872.546.300
30/5/2025 20,58 20,30 -1,26% 20,24 20,70 20,33 20,30 20,36 9.741 10.205.277.800
29/5/2025 20,27 20,56 +0,83% 20,09 20,74 20,40 20,51 20,57 15.505 14.064.635.700
28/5/2025 20,64 20,39 -0,83% 20,15 20,88 20,35 20,36 20,40 19.007 17.981.949.000
27/5/2025 21,70 20,56 -3,52% 20,50 21,70 20,78 20,56 20,60 20.528 20.322.477.900
26/5/2025 21,44 21,31 -0,51% 20,97 21,53 21,18 21,31 21,37 6.770 5.670.292.400
23/5/2025 21,43 21,42 0,00% 20,78 21,63 21,12 21,26 21,43 22.846 29.921.211.900
22/5/2025 21,14 21,42 +1,81% 21,05 21,68 21,40 21,40 21,48 33.535 30.494.106.200
21/5/2025 21,10 21,04 +0,19% 20,95 21,70 21,29 21,03 21,15 21.799 25.082.412.600
20/5/2025 20,67 21,00 +2,44% 20,66 21,54 21,15 21,00 21,01 21.317 21.640.406.400
19/5/2025 20,05 20,50 -1,35% 20,04 20,81 20,35 20,50 20,54 31.354 25.288.500.100
16/5/2025 19,50 20,78 +0,78% 19,24 20,91 20,11 20,70 20,79 72.361 87.433.192.100
15/5/2025 19,86 20,62 +4,78% 19,80 21,13 20,60 20,62 20,69 44.592 35.059.348.700
14/5/2025 20,35 19,68 -2,57% 19,54 21,06 20,05 19,67 19,73 32.408 22.735.038.400
13/5/2025 19,90 20,20 +2,49% 19,62 20,42 20,14 20,19 20,22 22.025 19.535.624.400
12/5/2025 19,37 19,71 +2,66% 18,99 19,77 19,54 19,70 19,72 23.250 16.382.636.300
9/5/2025 20,31 19,20 -5,84% 19,20 20,57 19,57 19,20 19,21 17.427 17.200.784.400
8/5/2025 20,61 20,39 +0,64% 20,20 20,95 20,64 20,38 20,55 26.106 17.086.361.100
7/5/2025 20,47 20,26 -0,44% 19,93 20,49 20,16 20,25 20,27 16.365 10.431.710.700
6/5/2025 21,50 20,35 -5,08% 20,17 21,63 20,61 20,34 20,35 19.844 21.682.362.700
5/5/2025 22,59 21,44 -4,54% 21,14 22,59 21,42 21,43 21,45 15.478 16.157.976.400
2/5/2025 22,55 22,46 -1,27% 22,11 22,70 22,38 22,40 22,47 14.312 12.455.318.500
29/4/2025 22,77 22,75 +0,22% 22,70 23,04 22,81 22,73 22,75 14.027 13.817.381.000
28/4/2025 23,05 22,70 -0,87% 22,62 23,31 22,88 22,70 22,73 25.252 19.930.043.400
25/4/2025 22,14 22,90 +4,04% 22,07 23,07 22,83 22,90 22,91 28.867 24.819.078.900
24/4/2025 21,78 22,01 +2,42% 21,56 22,28 21,91 22,00 22,03 21.460 19.057.529.300
23/4/2025 22,00 21,49 -1,33% 21,49 22,20 21,85 21,48 21,52 18.209 16.498.115.100
22/4/2025 21,38 21,78 +2,98% 21,14 21,97 21,71 21,78 21,79 21.304 21.619.118.900
17/4/2025 20,73 21,15 +2,27% 20,58 21,58 21,29 21,15 21,28 19.508 16.348.204.900
16/4/2025 20,48 20,68 +0,05% 20,45 21,25 20,91 20,67 20,70 24.068 19.191.901.800
15/4/2025 20,40 20,67 +1,27% 20,33 20,78 20,54 20,66 20,67 13.263 9.150.034.300
14/4/2025 20,86 20,41 -0,63% 20,32 20,98 20,50 20,41 20,48 12.946 11.083.855.600
11/4/2025 20,48 20,54 +0,93% 20,26 21,00 20,64 20,52 20,57 15.232 10.172.114.900
10/4/2025 20,31 20,35 -1,02% 20,07 21,12 20,51 20,32 20,35 15.308 10.381.307.700
9/4/2025 18,93 20,56 +7,87% 18,85 20,99 20,26 20,52 20,57 29.094 19.105.221.000
8/4/2025 19,20 19,06 -0,73% 18,77 19,41 19,07 19,00 19,07 13.096 9.528.996.200
7/4/2025 18,95 19,20 -0,26% 18,87 19,60 19,17 19,18 19,21 20.268 13.351.692.200
4/4/2025 19,33 19,25 -1,99% 19,25 20,14 19,63 19,24 19,30 16.974 15.172.888.500
3/4/2025 19,77 19,64 -0,81% 19,40 19,97 19,63 19,63 19,66 17.562 9.441.792.200
2/4/2025 20,07 19,80 -1,69% 19,58 20,07 19,72 19,80 19,81 16.820 13.372.012.500
1/4/2025 19,51 20,14 +2,34% 19,45 20,32 20,04 20,14 20,15 21.954 13.215.849.000
31/3/2025 19,60 19,68 -0,15% 19,48 20,07 19,71 19,68 19,70 14.713 11.191.834.900
28/3/2025 20,17 19,71 -2,62% 19,65 20,36 19,81 19,70 19,74 13.070 12.257.192.000
27/3/2025 19,77 20,24 +2,64% 19,77 20,88 20,42 20,23 20,25 21.347 23.858.664.100
26/3/2025 19,94 19,72 -0,45% 19,47 20,10 19,67 19,70 19,73 15.163 11.063.999.400
25/3/2025 19,67 19,81 +2,01% 19,45 20,20 19,92 19,80 19,82 18.765 11.827.330.500
24/3/2025 20,04 19,42 -2,07% 19,17 20,04 19,42 19,37 19,42 14.052 9.289.468.900
21/3/2025 19,87 19,83 +0,05% 19,53 19,99 19,80 19,82 19,90 20.329 19.552.978.500
20/3/2025 19,44 19,82 +1,33% 19,35 20,29 19,94 19,77 19,83 23.413 18.969.258.700
19/3/2025 19,62 19,56 -0,41% 19,46 20,00 19,71 19,56 19,64 22.355 19.145.129.800
18/3/2025 18,46 19,64 +7,15% 18,43 19,69 19,39 19,61 19,64 24.276 20.925.019.200
17/3/2025 18,19 18,33 +1,21% 17,31 18,34 17,91 18,25 18,33 26.122 25.243.966.400
14/3/2025 18,74 18,11 -2,37% 18,11 18,75 18,40 18,11 18,12 22.068 15.631.018.800
13/3/2025 19,11 18,55 -2,83% 18,47 19,17 18,65 18,54 18,57 18.490 10.628.282.100
12/3/2025 18,51 19,09 +3,24% 18,51 19,09 18,91 18,98 19,09 18.645 13.801.815.200
11/3/2025 18,86 18,49 -2,07% 18,39 19,15 18,60 18,46 18,49 19.283 13.065.896.200
10/3/2025 19,01 18,88 -1,56% 18,80 19,30 19,01 18,88 18,91 19.081 10.588.644.600
7/3/2025 18,37 19,18 +3,68% 18,37 19,34 19,08 19,17 19,20 20.352 15.884.934.700
6/3/2025 18,76 18,50 -0,80% 18,50 19,60 18,99 18,50 18,68 34.469 20.061.783.100
5/3/2025 18,24 18,65 +4,02% 17,96 19,09 18,71 18,63 18,65 34.712 22.921.265.100
28/2/2025 18,30 17,93 -2,55% 17,83 18,58 18,03 17,92 17,95 25.451 26.303.338.300
27/2/2025 18,20 18,40 -3,21% 17,33 18,70 18,06 18,29 18,40 70.140 97.177.638.200
26/2/2025 19,04 19,01 +0,80% 18,58 19,32 18,95 19,00 19,01 20.986 17.305.403.300
25/2/2025 18,70 18,86 +0,86% 18,61 19,22 19,01 18,85 18,94 19.584 15.749.295.400
24/2/2025 19,06 18,70 -1,58% 18,58 19,30 18,85 18,67 18,71 12.611 9.766.018.300
21/2/2025 18,73 19,00 +1,44% 18,64 19,04 18,83 18,96 19,02 13.731 8.710.852.000
20/2/2025 19,03 18,73 -1,58% 18,68 19,15 18,80 18,72 18,75 14.975 11.515.231.600
19/2/2025 19,05 19,03 -0,83% 18,84 19,25 19,00 19,00 19,04 14.768 10.195.767.700
18/2/2025 19,62 19,19 -1,69% 19,02 19,62 19,29 19,18 19,19 13.331 12.468.643.300
17/2/2025 20,08 19,52 -2,50% 19,52 20,10 19,77 19,51 19,55 12.957 9.840.349.000
14/2/2025 19,65 20,02 +2,82% 18,94 20,05 19,64 19,95 20,02 25.957 26.319.539.600
13/2/2025 20,24 19,47 -3,76% 19,36 20,33 19,60 19,47 19,49 23.021 19.044.569.000
12/2/2025 20,74 20,23 -3,94% 20,10 20,81 20,27 20,20 20,23 21.194 13.728.318.400
11/2/2025 21,39 21,06 -1,36% 20,80 21,46 21,07 20,97 21,07 14.170 12.859.227.500
10/2/2025 20,90 21,35 +3,44% 20,72 21,55 21,34 21,35 21,47 15.339 11.221.575.700
7/2/2025 21,12 20,64 -2,50% 20,53 21,26 20,77 20,64 20,65 14.519 9.211.971.100
6/2/2025 20,95 21,17 +0,67% 20,94 21,29 21,12 21,13 21,17 12.547 8.396.847.600
5/2/2025 20,80 21,03 +1,15% 20,48 21,03 20,75 20,90 21,03 23.878 20.429.778.400
4/2/2025 21,54 20,79 -3,53% 20,52 21,60 20,76 20,78 20,80 24.981 22.553.342.800
3/2/2025 21,90 21,55 -1,55% 21,31 22,37 21,79 21,53 21,55 23.218 20.534.932.800
31/1/2025 21,98 21,89 -0,50% 21,89 22,39 22,02 21,88 22,00 13.247 11.998.702.300
30/1/2025 21,98 22,00 -0,14% 21,71 22,42 21,97 22,00 22,02 16.368 17.825.074.000
29/1/2025 22,20 22,03 +0,14% 21,77 22,20 21,98 22,00 22,03 10.192 8.938.690.800
28/1/2025 22,37 22,00 -1,48% 21,90 22,43 22,10 21,97 22,00 13.547 10.990.174.400
27/1/2025 21,82 22,33 +2,06% 21,78 22,42 22,23 22,33 22,35 17.371 12.268.152.600
24/1/2025 21,72 21,88 +0,60% 21,60 22,03 21,88 21,86 21,89 20.325 13.465.915.200
23/1/2025 22,00 21,75 -1,32% 21,40 22,37 21,89 21,66 21,76 33.270 24.120.255.400
22/1/2025 22,27 22,04 +1,33% 21,62 22,65 22,04 22,03 22,04 25.074 21.420.050.300
21/1/2025 23,29 21,75 -6,61% 21,21 23,37 21,70 21,74 21,75 45.024 57.056.934.600
20/1/2025 22,80 23,29 +2,24% 22,72 23,50 23,28 23,29 23,38 10.252 8.146.921.100
17/1/2025 22,53 22,78 +1,38% 22,32 23,24 22,89 22,77 22,88 16.213 15.651.180.400
16/1/2025 24,16 22,47 -6,96% 22,47 24,22 22,97 22,46 22,47 16.312 19.229.087.100
15/1/2025 24,00 24,15 +1,60% 23,68 24,32 24,02 24,14 24,16 18.741 14.087.324.600
14/1/2025 23,58 23,77 +0,93% 23,40 23,88 23,58 23,76 23,83 19.322 23.835.346.500
13/1/2025 23,55 23,55 +0,13% 23,19 23,65 23,39 23,54 23,55 21.683 11.899.005.000
10/1/2025 23,48 23,52 +0,17% 22,95 23,70 23,40 23,42 23,53 27.784 30.957.071.600
9/1/2025 23,15 23,48 +0,99% 22,55 23,56 23,14 23,47 23,48 15.727 13.965.577.200
8/1/2025 23,65 23,25 -1,98% 23,14 23,70 23,31 23,24 23,26 20.826 11.394.436.500
7/1/2025 23,86 23,72 -0,38% 23,49 24,12 23,76 23,71 23,75 20.206 15.642.422.600
6/1/2025 24,15 23,81 -0,83% 23,61 24,33 23,88 23,80 23,83 18.306 10.736.656.800
3/1/2025 24,76 24,01 -3,19% 23,96 24,78 24,28 24,01 24,04 19.368 13.390.072.000
2/1/2025 25,16 24,80 -2,21% 24,52 25,22 24,86 24,78 24,91 22.930 16.921.228.400
30/12/2024 24,70 25,36 +2,26% 24,60 25,79 25,36 25,35 25,36 21.132 20.660.222.300
27/12/2024 25,36 24,80 -2,63% 24,41 25,42 24,74 24,78 24,81 20.669 18.748.486.800
26/12/2024 25,90 25,47 -2,15% 25,21 26,09 25,53 25,43 25,47 19.764 17.236.835.100
23/12/2024 26,24 26,03 -1,21% 25,81 26,32 26,00 25,92 26,05 16.345 11.049.991.800
20/12/2024 26,10 26,35 +0,30% 25,36 26,47 25,89 26,22 26,36 26.373 47.106.566.000
19/12/2024 26,80 26,27 -1,02% 25,93 26,80 26,19 26,25 26,28 25.938 24.330.361.700
18/12/2024 28,25 26,54 -6,32% 26,46 28,73 27,55 26,53 26,67 50.382 49.408.083.800
17/12/2024 28,35 28,33 -0,07% 27,87 28,57 28,32 28,32 28,55 30.022 25.028.210.100
16/12/2024 27,79 28,35 +2,02% 27,70 28,57 28,23 28,30 28,35 19.555 21.727.445.200
13/12/2024 27,72 27,79 -0,11% 27,60 28,20 27,92 27,75 27,79 20.666 18.466.263.900
12/12/2024 28,29 27,82 -1,97% 27,71 28,64 28,10 27,80 27,83 21.426 17.065.132.500
11/12/2024 27,81 28,38 +2,27% 27,81 29,00 28,40 28,36 28,39 31.510 26.663.023.800
10/12/2024 28,69 27,75 -3,28% 27,55 28,95 28,00 27,74 27,75 21.056 20.813.575.700
9/12/2024 28,30 28,69 +1,31% 27,96 28,69 28,38 28,69 28,70 15.661 23.350.861.900
6/12/2024 28,35 28,32 +0,11% 28,06 28,49 28,28 28,31 28,33 24.059 24.586.630.800
5/12/2024 27,85 28,29 +1,76% 27,30 28,29 27,91 28,18 28,30 27.204 25.956.491.900
4/12/2024 26,42 27,80 +5,58% 26,35 27,80 27,11 27,79 27,80 33.018 38.670.221.200
3/12/2024 25,25 26,33 +4,48% 25,25 26,42 26,15 26,32 26,35 35.211 40.366.965.800
2/12/2024 24,68 25,20 +1,57% 24,46 25,20 24,97 25,08 25,21 19.716 17.047.175.100
29/11/2024 24,50 24,81 +1,64% 24,41 25,10 24,73 24,81 24,83 23.528 16.964.177.900
28/11/2024 24,53 24,41 -0,73% 24,37 25,22 24,81 24,41 24,48 18.535 14.172.103.100
27/11/2024 24,61 24,59 +0,86% 24,30 24,75 24,50 24,50 24,60 17.156 17.026.459.400
26/11/2024 24,95 24,38 -4,20% 24,28 24,95 24,50 24,38 24,42 21.527 16.064.895.300
25/11/2024 25,24 25,45 +0,95% 24,97 25,45 25,36 25,45 25,48 18.039 41.867.415.000
22/11/2024 25,50 25,21 0,00% 25,00 25,65 25,26 25,20 25,21 18.758 19.953.802.600
21/11/2024 24,17 25,21 +3,28% 23,93 25,39 24,75 25,20 25,24 25.246 29.217.584.500
19/11/2024 23,55 24,41 +3,74% 23,55 24,89 24,48 24,41 24,43 27.443 48.226.072.500
18/11/2024 24,72 23,53 -5,69% 23,39 24,98 23,75 23,53 23,60 32.004 38.734.774.000
14/11/2024 25,22 24,95 +0,04% 23,83 25,45 24,98 24,91 24,97 44.003 86.279.071.400
13/11/2024 24,90 24,94 -0,12% 24,53 25,26 24,80 24,90 24,94 19.834 15.826.855.400
12/11/2024 24,23 24,97 +3,14% 24,08 25,03 24,74 24,95 24,97 18.697 15.524.685.900
11/11/2024 24,07 24,21 +0,46% 23,94 24,34 24,12 24,20 24,22 10.749 12.976.105.800
8/11/2024 24,01 24,10 -2,19% 23,68 24,21 24,05 24,10 24,13 19.544 14.127.647.700
7/11/2024 26,00 24,64 -5,16% 24,20 26,02 24,71 24,63 24,65 22.452 23.365.724.500
6/11/2024 25,59 25,98 +0,70% 25,14 26,15 25,84 25,97 25,98 15.969 18.838.219.700
5/11/2024 25,96 25,80 -0,81% 25,57 26,07 25,71 25,74 25,80 11.771 9.673.229.500
4/11/2024 26,01 26,01 +0,74% 25,80 26,15 25,99 25,98 26,01 14.908 19.056.882.600
1/11/2024 26,26 25,82 -1,56% 25,59 26,38 25,85 25,82 25,84 14.130 12.879.832.500
31/10/2024 25,87 26,23 +2,86% 25,85 26,77 26,49 26,22 26,30 26.962 41.978.289.900
30/10/2024 25,65 25,50 -0,08% 25,34 26,04 25,55 25,50 25,58 12.317 12.332.107.500
29/10/2024 25,70 25,52 -0,16% 25,18 25,82 25,59 25,51 25,52 13.761 17.056.693.100
28/10/2024 24,60 25,56 +4,71% 24,55 25,63 25,31 25,55 25,58 17.321 28.164.156.600
25/10/2024 24,49 24,41 -0,08% 24,12 24,66 24,44 24,41 24,42 15.585 16.452.029.000
24/10/2024 24,40 24,43 +0,33% 24,17 24,52 24,38 24,39 24,44 14.609 18.320.106.300
23/10/2024 24,29 24,35 +0,37% 23,88 24,42 24,26 24,34 24,35 11.227 16.776.449.300
22/10/2024 24,21 24,26 -0,25% 23,81 24,29 24,03 24,26 24,27 12.954 11.503.532.500
21/10/2024 24,40 24,32 -0,12% 24,14 24,41 24,28 24,30 24,32 13.592 23.647.750.300
18/10/2024 24,00 24,35 +1,93% 23,90 24,56 24,33 24,27 24,35 22.677 22.151.114.400
17/10/2024 23,01 23,89 +2,66% 22,91 24,08 23,79 23,88 23,90 19.311 20.353.737.900
16/10/2024 23,30 23,27 -0,13% 23,03 23,61 23,35 23,25 23,37 15.318 10.145.634.200
15/10/2024 23,04 23,30 +1,48% 23,02 23,52 23,31 23,30 23,32 12.425 9.267.656.300
14/10/2024 22,67 22,96 +0,83% 22,56 23,18 22,93 22,94 23,02 8.987 6.260.695.500
11/10/2024 23,10 22,77 -1,34% 22,51 23,10 22,72 22,75 22,78 14.044 11.237.010.400
10/10/2024 22,74 23,08 +2,03% 22,40 23,10 22,87 23,08 23,14 12.297 14.638.327.600
9/10/2024 23,01 22,62 -2,46% 22,43 23,04 22,62 22,62 22,70 14.866 11.463.794.900
8/10/2024 22,74 23,19 +1,35% 22,70 23,37 23,17 23,19 23,25 12.601 8.258.705.400
7/10/2024 23,64 22,88 -2,01% 22,73 23,64 22,98 22,86 22,90 14.324 11.607.589.100
4/10/2024 23,54 23,35 -1,64% 23,20 23,68 23,36 23,34 23,35 10.766 9.577.771.800
3/10/2024 23,65 23,74 -0,50% 23,34 23,92 23,65 23,59 23,74 12.601 13.792.460.500
2/10/2024 24,51 23,86 -1,73% 23,78 24,75 24,09 23,84 23,86 18.806 16.460.746.300
1/10/2024 23,85 24,28 +2,66% 23,57 24,57 24,24 24,25 24,30 14.829 14.295.331.200
30/9/2024 24,31 23,65 -4,02% 23,41 24,57 23,76 23,64 23,65 13.192 13.010.444.800
26/9/2024 25,40 24,64 -2,49% 24,54 25,44 24,70 24,63 24,65 13.106 12.999.386.100
25/9/2024 24,99 25,27 +2,39% 24,61 25,27 24,99 25,25 25,27 14.649 12.669.180.700
24/9/2024 25,01 24,68 -0,60% 24,30 25,10 24,62 24,67 24,68 15.855 12.188.119.900
23/9/2024 25,08 24,83 -1,15% 24,64 25,08 24,81 24,77 24,84 13.159 10.420.543.100
20/9/2024 25,35 25,12 +0,28% 25,10 25,80 25,29 25,10 25,12 28.940 28.277.074.900
19/9/2024 24,24 25,05 +4,20% 24,20 25,09 24,80 25,01 25,05 21.524 24.701.690.000
18/9/2024 24,87 24,04 -3,88% 24,04 24,96 24,32 24,04 24,06 19.411 14.513.006.400
17/9/2024 25,11 25,01 +0,04% 24,87 25,22 25,03 25,01 25,03 12.212 10.937.776.200
16/9/2024 24,76 25,00 +1,34% 24,74 25,54 25,07 24,96 25,00 19.959 16.454.903.300
13/9/2024 24,34 24,67 +1,36% 24,34 24,97 24,62 24,65 24,67 14.840 24.203.227.000
12/9/2024 23,98 24,34 +1,54% 23,73 24,49 24,22 24,31 24,35 12.481 10.934.086.300
11/9/2024 24,54 23,97 -2,68% 23,97 24,61 24,14 23,97 24,04 15.131 13.355.143.000
10/9/2024 24,30 24,63 +0,49% 24,07 24,81 24,58 24,63 24,65 11.722 8.486.064.900
9/9/2024 25,23 24,51 -2,78% 24,30 25,46 24,75 24,50 24,51 14.360 14.801.973.100
6/9/2024 25,49 25,21 -0,79% 25,10 25,58 25,30 25,21 25,29 12.470 11.990.863.200
5/9/2024 25,65 25,41 -0,35% 25,10 25,77 25,32 25,35 25,42 10.832 10.649.625.800
4/9/2024 24,60 25,50 +4,21% 24,51 25,50 25,13 25,44 25,50 16.711 21.487.526.900
3/9/2024 24,74 24,47 -0,73% 24,26 24,97 24,43 24,46 24,48 17.153 15.181.121.900
2/9/2024 26,20 24,65 -6,02% 24,61 26,20 24,91 24,64 24,65 20.497 16.384.454.600
30/8/2024 25,52 26,23 +1,67% 25,14 26,23 26,02 26,16 26,24 13.681 23.061.030.700
29/8/2024 26,01 25,80 -0,88% 25,48 26,23 25,78 25,75 25,80 17.102 16.452.363.600
28/8/2024 25,92 26,03 +0,46% 25,39 26,14 25,83 26,02 26,03 15.372 14.395.504.400
27/8/2024 25,34 25,91 +2,41% 25,21 26,08 25,86 25,90 25,91 19.366 20.610.517.600
26/8/2024 25,09 25,30 +0,44% 24,80 25,39 25,15 25,29 25,30 18.200 15.916.781.500
23/8/2024 25,99 25,19 -2,02% 24,57 25,99 25,12 25,18 25,19 23.251 23.274.750.000
22/8/2024 26,12 25,71 -1,23% 25,52 26,33 25,86 25,71 25,72 16.152 13.563.545.700
21/8/2024 25,45 26,03 +2,48% 25,34 26,13 25,78 26,02 26,03 20.601 15.332.541.500
20/8/2024 25,35 25,40 +0,59% 25,15 25,84 25,52 25,40 25,45 20.988 21.143.858.800
19/8/2024 24,47 25,25 +3,91% 24,41 25,36 25,05 25,24 25,25 31.420 25.057.727.500
16/8/2024 23,96 24,30 +1,63% 23,96 24,47 24,30 24,29 24,32 3.994 21.734.138.100
15/8/2024 23,65 23,91 +1,70% 22,50 24,71 24,02 23,90 23,93 3.010 56.701.783.100
14/8/2024 23,53 23,51 +4,72% 22,75 23,70 23,30 23,47 23,51 1.940 27.170.246.700
13/8/2024 22,17 22,45 +2,75% 22,01 22,72 22,44 22,44 22,50 9.438 15.044.657.600
12/8/2024 22,20 21,85 -0,36% 21,82 22,41 21,99 21,85 21,97 1.693 9.935.393.100
9/8/2024 21,54 21,93 +1,81% 21,54 22,09 21,88 21,91 21,95 7.126 9.726.132.400
8/8/2024 20,99 21,54 +3,06% 20,82 21,70 21,47 21,54 21,56 3.613 8.493.659.200
7/8/2024 20,95 20,90 +0,53% 20,67 21,09 20,88 20,90 20,94 2.396 7.383.752.700
6/8/2024 20,76 20,79 +0,53% 20,61 20,97 20,80 20,79 20,80 3.478 10.745.280.200
5/8/2024 20,50 20,68 -1,29% 20,25 20,81 20,57 20,67 20,68 4.631 9.525.522.800
2/8/2024 21,36 20,95 -1,97% 20,91 21,58 21,08 20,94 20,97 107 9.245.921.200
1/8/2024 21,27 21,37 +1,47% 20,93 21,55 21,22 21,36 21,38 4.749 11.657.388.600
31/7/2024 21,38 21,06 -1,22% 21,02 21,80 21,27 21,06 21,09 5.534 11.181.396.000
30/7/2024 21,30 21,32 0,00% 21,19 21,72 21,44 21,31 21,34 1.528 25.036.875.600
29/7/2024 21,57 21,32 -1,25% 21,32 22,00 21,60 21,31 21,32 3.629 10.917.216.500
26/7/2024 21,27 21,59 +2,57% 21,15 21,85 21,55 21,57 21,60 6.287 15.000.850.800
25/7/2024 20,70 21,05 +1,20% 20,42 21,05 20,80 20,95 21,06 3.430 9.500.911.100
24/7/2024 20,81 20,80 -0,67% 20,67 20,96 20,80 20,75 20,80 1.019 7.201.221.800
23/7/2024 21,11 20,94 -0,76% 20,84 21,28 20,97 20,91 20,95 8.879 10.498.032.900
22/7/2024 21,13 21,10 +0,52% 21,03 21,62 21,21 21,10 21,11 3.279 10.474.487.200
19/7/2024 20,95 20,99 +0,86% 20,36 21,23 20,78 20,99 20,49 2.340 25.997.113.400
18/7/2024 21,85 20,81 -7,88% 20,74 21,88 21,09 20,81 20,84 8.691 31.648.183.100
17/7/2024 22,55 22,59 +0,31% 22,38 22,84 22,56 22,59 22,60 519 7.078.299.400
16/7/2024 22,50 22,52 +0,09% 22,34 22,62 22,49 22,52 22,53 9.003 8.005.263.800
15/7/2024 22,60 22,50 +0,18% 22,46 22,80 22,61 22,49 22,50 84 7.093.983.400
12/7/2024 22,00 22,46 +2,28% 21,94 22,63 22,41 22,46 22,48 1.243 10.221.140.100
11/7/2024 22,00 21,96 +0,14% 21,65 22,07 21,83 21,96 21,97 3.843 11.367.375.900
10/7/2024 22,18 21,93 -0,99% 21,79 22,29 22,06 21,92 21,98 9.600 16.334.429.900
9/7/2024 22,66 22,15 -2,77% 22,13 22,82 22,31 22,14 22,17 5.371 10.470.104.400
8/7/2024 22,67 22,78 -0,22% 22,34 22,93 22,64 22,76 22,78 1.738 9.067.912.200
5/7/2024 22,95 22,83 -0,31% 22,80 23,29 22,98 22,83 22,85 1.810 9.198.400.600
4/7/2024 22,64 22,90 +0,66% 22,47 23,03 22,81 22,86 22,90 9.596 10.097.640.200
3/7/2024 23,75 22,75 -3,64% 22,65 23,88 22,98 22,75 22,83 9.330 17.429.164.700
2/7/2024 23,04 23,61 +2,56% 23,01 23,68 23,46 23,59 23,63 8.024 18.197.775.000
1/7/2024 22,69 23,02 +1,54% 22,35 23,09 22,81 23,01 23,02 4.743 15.460.963.700
28/6/2024 21,91 22,67 +2,81% 21,86 22,80 22,34 22,65 22,67 536 23.742.451.100
27/6/2024 21,15 22,05 +4,50% 21,12 22,07 21,81 22,02 22,06 683 20.763.147.300
26/6/2024 20,61 21,10 +1,44% 20,61 21,20 21,04 21,08 21,11 9.115 14.847.584.100
25/6/2024 20,85 20,80 +0,34% 20,66 21,02 20,81 20,80 20,82 1.664 17.882.939.800
24/6/2024 20,61 20,73 +0,88% 20,52 21,04 20,73 20,72 20,75 9.653 18.491.717.400
21/6/2024 20,36 20,55 +1,18% 20,19 20,71 20,52 20,55 20,62 6.369 23.658.375.400
20/6/2024 20,14 20,31 +1,45% 20,03 20,46 20,28 20,31 20,32 199 16.630.023.300
19/6/2024 19,21 20,02 +4,33% 19,20 20,14 19,95 20,01 20,04 1.006 29.125.440.200
18/6/2024 18,13 19,19 +5,50% 18,13 19,20 18,94 19,16 19,19 6.368 21.505.101.100
17/6/2024 18,49 18,19 -2,36% 18,13 18,61 18,30 18,18 18,19 2.903 9.585.684.800
14/6/2024 18,46 18,63 +0,16% 18,43 18,75 18,59 18,62 18,64 1.484 6.765.766.900
13/6/2024 18,68 18,60 -0,96% 18,37 18,78 18,55 18,58 18,62 2.134 8.379.199.600
12/6/2024 19,15 18,78 -1,16% 18,55 19,19 18,70 18,77 18,68 2.305 14.560.654.300
11/6/2024 18,39 19,00 +3,32% 18,32 19,05 18,90 18,99 19,00 4.019 15.919.167.000
10/6/2024 18,40 18,39 +0,33% 18,09 18,57 18,32 18,38 18,10 9.073 14.795.033.300
7/6/2024 18,18 18,33 -0,60% 18,10 18,70 18,44 18,31 18,35 6.814 14.115.922.500
6/6/2024 18,28 18,44 +0,66% 18,07 18,47 18,30 18,37 18,20 4.571 13.894.783.600
5/6/2024 18,09 18,32 +1,50% 18,02 18,34 18,20 18,24 18,32 7.416 12.771.659.400
4/6/2024 18,74 18,05 -3,53% 17,98 18,75 18,15 18,05 18,06 9.857 20.921.019.900
3/6/2024 18,57 18,71 +0,70% 18,45 18,83 18,67 18,70 18,71 2.519 8.115.381.700
31/5/2024 19,00 18,58 -2,42% 18,58 19,26 18,61 18,56 18,58 4.811 135.382.357.600
29/5/2024 19,02 19,04 -0,52% 18,84 19,35 19,06 19,04 19,05 7.804 14.842.571.900
28/5/2024 19,59 19,14 -0,98% 19,13 19,69 19,31 19,13 19,16 7.697 16.832.533.200
27/5/2024 19,05 19,33 +1,31% 19,03 19,45 19,34 19,32 19,41 898 8.624.153.200
24/5/2024 19,21 19,08 -0,78% 19,08 19,45 19,21 19,08 19,10 2.895 15.611.115.200
23/5/2024 19,16 19,23 +0,10% 18,95 19,31 19,13 19,22 19,24 3.097 14.753.632.700
22/5/2024 19,58 19,21 -2,04% 19,01 19,80 19,23 19,18 19,22 7.947 21.028.249.400
21/5/2024 19,70 19,61 -0,20% 19,26 19,80 19,53 19,59 19,63 9.184 19.844.002.700
20/5/2024 19,46 19,65 +1,50% 19,41 19,83 19,64 19,64 19,65 8.713 24.608.577.300
17/5/2024 19,07 19,36 +1,10% 19,01 19,57 19,36 19,30 19,36 1.325 21.881.810.500
16/5/2024 18,74 19,15 +3,29% 18,70 19,17 19,01 19,09 19,15 932 25.890.394.600
15/5/2024 18,21 18,54 +1,37% 18,21 18,69 18,54 18,52 18,54 6.715 21.027.642.500
14/5/2024 18,06 18,29 +0,88% 18,00 18,64 18,35 18,28 18,30 3.513 9.689.801.700
13/5/2024 17,93 18,13 -1,04% 17,67 18,31 18,03 18,10 18,13 2.097 19.310.159.200
10/5/2024 18,84 18,32 -3,12% 18,11 19,06 18,64 18,30 18,32 3.971 35.451.779.200
9/5/2024 18,33 18,91 +2,16% 18,23 19,00 18,78 18,90 18,91 6.508 25.188.693.900
8/5/2024 18,02 18,51 +11,17% 17,92 19,19 18,66 18,50 18,51 8.379 66.499.472.100
7/5/2024 16,15 16,65 +2,90% 16,15 17,02 16,72 16,65 16,69 9.913 26.866.218.500
6/5/2024 16,70 16,18 -3,23% 15,81 16,70 16,16 16,16 16,19 4.535 30.394.558.400
3/5/2024 16,93 16,72 +0,06% 16,57 17,17 16,79 16,72 16,77 8.514 54.374.898.200
2/5/2024 17,05 16,71 -1,01% 16,71 17,24 16,90 16,70 16,73 4.427 18.447.050.200
30/4/2024 17,21 16,88 -2,09% 16,84 17,29 16,97 16,86 16,88 4.742 10.534.285.100
29/4/2024 17,45 17,24 -1,20% 17,13 17,60 17,25 17,21 17,25 7.882 12.971.343.000
26/4/2024 17,39 17,45 +1,04% 17,35 17,78 17,55 17,43 17,46 2.664 8.521.524.400
25/4/2024 17,24 17,27 +0,47% 16,97 17,46 17,27 17,27 17,32 6.408 11.997.578.700
24/4/2024 17,45 17,19 -1,04% 17,15 17,70 17,33 17,18 17,20 389 13.565.170.000
23/4/2024 17,05 17,37 +1,22% 16,84 17,69 17,33 17,37 17,40 2.758 14.641.144.000
22/4/2024 17,06 17,16 +0,65% 16,63 17,24 17,03 17,15 17,16 9.810 12.009.247.500
19/4/2024 17,05 17,05 0,00% 16,79 17,34 17,04 17,00 17,05 1.665 14.626.304.400
18/4/2024 17,05 17,05 -0,12% 16,55 17,13 16,84 17,04 17,05 3.013 14.864.335.100
17/4/2024 17,79 17,07 -3,99% 16,93 17,92 17,19 17,06 17,08 1.284 21.009.599.200
16/4/2024 17,62 17,78 -0,67% 17,46 18,00 17,75 17,78 17,79 4.119 19.014.223.300
15/4/2024 16,89 17,90 +10,15% 16,88 18,10 17,71 17,89 17,90 2.971 43.130.364.000
12/4/2024 16,98 16,25 -3,85% 15,99 17,00 16,37 16,24 16,29 1.595 20.573.752.700
11/4/2024 16,88 16,90 +0,12% 16,25 16,97 16,68 16,88 16,90 5.857 12.730.846.500
10/4/2024 17,10 16,88 -2,20% 16,70 17,20 16,89 16,87 16,88 1.393 15.774.406.200
9/4/2024 16,94 17,26 +2,80% 16,87 17,51 17,22 17,25 17,26 6.743 13.632.887.000
8/4/2024 16,17 16,79 +3,83% 16,15 16,93 16,71 16,78 16,80 3.595 9.073.093.200
5/4/2024 15,97 16,17 +1,25% 15,87 16,38 16,19 16,17 16,23 7.516 12.367.757.600
4/4/2024 16,04 15,97 -0,31% 15,90 16,33 16,09 15,96 15,98 8.906 12.824.293.400
3/4/2024 15,94 16,02 +0,31% 15,53 16,10 15,82 15,97 16,03 7.643 9.096.202.600
2/4/2024 16,00 15,97 -0,19% 15,75 16,14 15,90 15,96 15,97 3.550 10.323.338.500
1/4/2024 16,37 16,00 -1,96% 15,98 16,47 16,10 15,98 16,00 3.066 9.215.520.400
28/3/2024 15,83 16,32 +3,42% 15,75 16,53 16,28 16,31 16,33 3.315 11.612.325.500
27/3/2024 15,90 15,78 -1,19% 15,70 16,00 15,80 15,78 15,80 6.443 11.454.522.200
26/3/2024 16,22 15,97 -1,90% 15,87 16,32 15,99 15,96 15,97 3.288 8.793.707.700
25/3/2024 16,31 16,28 -0,12% 16,24 16,69 16,43 16,27 16,28 2.765 7.163.684.300
22/3/2024 16,62 16,30 -2,22% 16,13 16,76 16,32 16,30 16,43 4.476 11.727.945.000
21/3/2024 16,87 16,67 -0,89% 16,60 17,09 16,79 16,66 16,74 1.888 8.823.973.300
20/3/2024 16,89 16,82 +0,36% 16,64 17,09 16,85 16,82 16,87 4.802 10.983.265.700
19/3/2024 16,46 16,76 +2,57% 16,26 16,98 16,76 16,76 16,86 8.767 17.194.343.900
18/3/2024 16,57 16,34 -0,73% 16,21 16,64 16,37 16,34 16,36 6.671 14.707.134.200
15/3/2024 17,23 16,46 -4,75% 16,46 17,29 16,52 16,46 16,54 6.276 51.686.760.600
14/3/2024 17,00 17,28 +1,71% 16,92 17,29 17,16 17,28 17,29 6.826 12.503.441.700
13/3/2024 16,95 16,99 -0,18% 16,91 17,24 17,06 16,99 17,00 4.683 11.785.179.200
12/3/2024 16,65 17,02 +2,47% 16,28 17,14 16,87 16,96 17,02 1.020 16.397.974.100
11/3/2024 16,69 16,61 -0,54% 16,44 16,87 16,61 16,58 16,61 2.547 9.625.639.600
8/3/2024 16,23 16,70 +1,95% 16,18 16,70 16,52 0,00 0,00 7.809 13.370.714.800
7/3/2024 16,14 16,38 +1,49% 15,83 16,45 16,18 16,37 16,39 2.632 12.338.028.800
6/3/2024 15,99 16,14 +1,25% 15,89 16,25 16,08 16,10 16,14 6.511 14.460.260.000
5/3/2024 15,32 15,94 +4,18% 15,32 16,19 15,94 15,93 15,96 157 19.517.775.200
4/3/2024 14,91 15,30 +2,89% 14,83 15,39 15,17 15,30 15,31 4.649 15.555.580.600
1/3/2024 15,11 14,87 -1,52% 14,60 15,15 14,79 14,85 14,88 1.814 12.127.421.900
29/2/2024 15,21 15,10 -0,72% 14,82 15,40 15,11 15,10 15,13 5.862 17.817.092.900
28/2/2024 15,29 15,21 +0,40% 15,07 15,85 15,45 15,21 15,22 796 27.596.523.500
27/2/2024 14,59 15,15 +8,14% 14,34 15,50 14,99 15,14 15,16 1.797 49.919.954.500
26/2/2024 13,51 14,01 +3,78% 13,50 14,27 14,03 14,00 14,03 971 20.099.932.700
23/2/2024 13,90 13,50 -2,60% 13,41 13,99 13,54 0,00 0,00 4.596 12.023.932.500
22/2/2024 13,93 13,86 -0,50% 13,83 14,10 13,94 13,86 13,87 4.993 8.673.913.300
21/2/2024 13,94 13,93 +0,14% 13,60 14,10 13,84 13,92 13,95 8.702 11.932.749.100
20/2/2024 14,09 13,91 -1,70% 13,85 14,16 13,98 13,91 13,93 2.035 7.803.569.500
19/2/2024 14,18 14,15 -0,98% 14,01 14,30 14,11 14,13 14,18 7.844 3.561.607.000
16/2/2024 14,46 14,29 -0,28% 13,99 14,50 14,25 14,28 14,31 242 6.705.265.300
15/2/2024 14,32 14,33 +1,06% 14,20 14,80 14,45 14,33 14,38 4.333 8.844.915.000
14/2/2024 14,21 14,18 -2,07% 14,02 14,49 14,22 14,13 14,18 1.617 6.232.698.400
9/2/2024 14,54 14,48 -0,41% 14,23 14,60 14,41 0,00 0,00 4.952 6.352.543.800
8/2/2024 14,80 14,54 -1,82% 14,16 14,81 14,41 14,52 14,54 9.847 8.300.027.600
7/2/2024 14,82 14,81 -0,27% 14,63 14,99 14,84 14,80 14,81 3.007 7.225.939.300
6/2/2024 14,47 14,85 +2,48% 14,38 14,99 14,77 14,74 14,85 3.084 7.628.493.900
5/2/2024 14,29 14,49 +1,12% 14,14 14,66 14,42 14,49 14,52 9.788 6.682.865.400
2/2/2024 14,37 14,33 0,00% 13,93 14,42 14,17 14,32 14,33 6.367 8.878.439.900
1/2/2024 13,97 14,33 +2,72% 13,54 14,43 14,05 14,32 14,33 6.678 11.057.630.000
31/1/2024 13,79 13,95 +1,45% 13,76 14,34 14,10 13,93 13,96 8.489 14.172.306.100
30/1/2024 14,20 13,75 -3,58% 13,63 14,24 13,82 13,74 13,80 1.632 7.959.427.200
29/1/2024 14,61 14,26 -2,40% 14,11 14,62 14,29 14,26 14,31 9.951 5.791.045.400
26/1/2024 14,46 14,61 +0,97% 14,46 14,93 14,65 14,58 14,62 1.525 10.138.284.400
25/1/2024 14,17 14,47 +2,26% 14,06 14,63 14,38 14,47 14,50 9.979 6.775.167.300
24/1/2024 14,65 14,15 -3,15% 14,08 14,84 14,33 14,15 14,17 1.368 13.507.394.800
23/1/2024 13,71 14,61 +7,11% 13,56 14,61 14,28 14,60 14,62 271 19.312.292.000
22/1/2024 13,15 13,64 +4,92% 13,08 13,97 13,55 13,63 13,64 4.244 25.586.232.100
19/1/2024 12,49 13,00 +4,75% 12,44 13,22 12,82 13,00 13,01 1.289 13.499.769.400
18/1/2024 12,65 12,41 -1,27% 12,20 12,74 12,44 12,39 12,41 4.844 9.425.521.900
17/1/2024 13,00 12,57 -3,53% 12,56 13,01 12,71 12,56 12,62 9.386 12.974.862.600
16/1/2024 13,16 13,03 -0,76% 12,87 13,40 13,07 13,02 13,05 1.427 16.570.778.100
15/1/2024 12,85 13,13 +2,02% 12,71 13,23 12,99 13,12 13,13 7.045 4.150.426.800
12/1/2024 12,46 12,87 +2,96% 12,42 13,02 12,78 12,86 12,87 5.010 12.218.532.700
11/1/2024 12,60 12,50 -1,42% 12,29 12,63 12,50 12,50 12,51 3.864 7.972.037.800
10/1/2024 12,73 12,68 -0,31% 12,46 13,00 12,63 12,66 12,69 6.209 8.717.554.200
9/1/2024 12,61 12,72 +0,16% 12,45 12,86 12,68 12,70 12,72 7.029 8.769.710.700
8/1/2024 12,68 12,70 -0,47% 12,58 12,80 12,69 12,69 12,71 4.474 10.691.477.800
5/1/2024 12,53 12,76 +1,51% 12,39 13,02 12,77 12,73 12,76 5.407 8.759.690.700
4/1/2024 12,53 12,57 -0,24% 12,20 12,67 12,44 12,57 12,58 771 11.561.534.900
3/1/2024 13,21 12,60 -4,91% 12,54 13,22 12,74 12,60 12,61 5.385 15.801.110.700
2/1/2024 13,81 13,25 -4,06% 13,16 13,84 13,40 13,24 13,25 3.054 8.728.668.700
28/12/2023 13,82 13,81 0,00% 13,72 13,99 13,83 13,80 13,82 8.919 7.807.501.600
27/12/2023 13,73 13,81 +0,58% 13,68 13,95 13,83 13,80 13,81 9.701 6.131.920.200
26/12/2023 13,81 13,73 -0,51% 13,68 13,99 13,79 13,72 13,76 8.851 5.192.833.800
22/12/2023 14,02 13,80 -1,29% 13,49 14,06 13,75 13,80 13,82 6.646 9.444.047.100
21/12/2023 14,25 13,98 -1,06% 13,93 14,33 14,07 13,97 13,98 6.121 8.599.134.700
20/12/2023 14,16 14,13 -0,77% 14,13 14,54 14,27 14,12 14,13 3.315 10.059.436.600
19/12/2023 13,93 14,24 +2,52% 13,75 14,24 14,06 14,21 14,24 3.803 12.721.402.900
18/12/2023 13,59 13,89 +2,21% 13,59 14,01 13,86 13,89 13,94 1.094 7.033.568.100
15/12/2023 13,83 13,59 -1,59% 13,55 13,90 13,64 13,59 13,60 3.388 9.529.533.600
14/12/2023 14,19 13,81 -1,85% 13,76 14,34 13,89 13,81 13,85 8.846 11.958.431.800
13/12/2023 13,76 14,07 +2,25% 13,56 14,07 13,87 14,05 14,07 1.575 13.945.192.800
12/12/2023 13,85 13,76 -0,43% 13,37 13,87 13,61 13,73 13,77 5.967 12.109.586.500
11/12/2023 13,71 13,82 -0,14% 13,69 13,95 13,84 13,82 13,87 9.498 6.087.451.500
8/12/2023 13,75 13,84 +1,02% 13,53 13,96 13,76 13,83 13,85 6.522 12.853.885.800
7/12/2023 13,93 13,70 -1,30% 13,68 14,11 13,83 13,70 13,71 3.934 9.375.327.700
6/12/2023 14,01 13,88 -4,34% 13,67 14,10 13,90 13,86 13,89 226 17.091.235.300
5/12/2023 15,15 14,51 -4,10% 14,20 15,34 14,66 14,46 14,52 5.473 22.192.285.900
4/12/2023 15,10 15,13 -0,33% 14,84 15,39 15,11 15,13 15,14 6.854 13.468.404.700
1/12/2023 14,60 15,18 +3,55% 14,46 15,18 14,88 15,13 15,18 6.015 11.660.944.900
30/11/2023 15,09 14,66 -2,85% 14,44 15,49 14,68 14,66 14,67 9.049 31.043.669.500
29/11/2023 14,85 15,09 +1,62% 14,82 15,30 15,06 15,07 15,10 611 23.198.271.200
28/11/2023 14,43 14,85 +2,41% 14,39 15,07 14,78 14,85 14,87 191 19.336.372.200
27/11/2023 14,10 14,50 +3,28% 14,05 14,73 14,42 14,48 14,51 5.372 26.827.649.500
24/11/2023 14,10 14,04 -0,43% 13,98 14,29 14,10 14,03 14,07 8.632 10.419.776.400
23/11/2023 14,21 14,10 -0,77% 13,92 14,44 14,12 14,10 14,13 3.687 22.046.648.200
22/11/2023 14,25 14,21 +0,35% 14,18 14,56 14,33 14,20 14,22 659 13.215.011.300
21/11/2023 14,22 14,16 -1,05% 14,04 14,60 14,19 14,15 14,16 4.941 13.367.773.300
20/11/2023 14,19 14,31 +0,70% 13,94 14,45 14,20 14,27 14,31 7.014 15.535.174.200
17/11/2023 13,86 14,21 +2,53% 13,79 14,29 13,96 14,20 14,22 4.020 24.183.849.800
16/11/2023 12,88 13,86 +8,03% 12,48 14,01 13,46 13,86 13,87 6.757 23.945.579.700
14/11/2023 12,27 12,83 +4,22% 12,18 13,22 12,67 12,79 12,83 9.766 36.014.904.600
13/11/2023 12,20 12,31 +1,32% 12,01 12,40 12,23 12,30 12,32 2.031 14.931.891.100
10/11/2023 11,70 12,15 +4,92% 11,68 12,34 12,12 12,14 12,15 2.865 17.756.869.300
9/11/2023 11,53 11,58 +1,05% 11,45 11,99 11,71 11,58 11,61 7.169 14.207.360.200
8/11/2023 12,28 11,46 -9,05% 11,45 12,30 11,75 11,46 11,50 1.078 31.801.876.200
7/11/2023 12,81 12,60 -1,56% 12,36 12,87 12,67 12,60 12,61 5.848 31.744.506.000
6/11/2023 11,41 12,80 +12,87% 11,33 13,11 12,45 12,79 12,82 8.820 46.176.368.900
3/11/2023 11,29 11,34 +1,80% 11,17 11,75 11,37 11,30 11,34 4.424 32.327.891.400
1/11/2023 10,74 11,14 +4,40% 10,69 11,30 10,99 11,10 11,14 9.204 21.296.450.600
31/10/2023 10,19 10,67 +6,17% 9,99 10,67 10,47 10,63 10,68 8.321 16.634.700.200
30/10/2023 10,49 10,05 -4,47% 9,97 10,51 10,19 10,04 10,06 3.143 19.933.995.400
27/10/2023 10,84 10,52 -3,31% 10,47 10,91 10,64 10,52 10,53 7.076 39.508.757.600
26/10/2023 11,11 10,88 -2,25% 10,45 11,17 10,82 10,87 10,89 9.706 50.812.218.400
25/10/2023 11,10 11,13 +0,27% 10,83 11,13 11,03 11,09 11,13 3.702 13.595.716.800
24/10/2023 11,01 11,10 +1,00% 10,89 11,13 11,03 11,10 11,11 6.094 14.440.460.300
23/10/2023 10,78 10,99 +1,85% 10,76 11,05 10,95 10,99 11,00 7.062 14.961.528.100
20/10/2023 10,26 10,79 +3,85% 10,24 10,79 10,61 10,76 10,80 8.206 20.423.539.100
19/10/2023 10,30 10,39 0,00% 10,05 10,39 10,26 10,36 10,40 7.838 23.986.830.300
18/10/2023 10,54 10,39 -2,07% 10,02 10,54 10,29 10,36 10,39 4.417 21.393.776.300
17/10/2023 10,66 10,61 -1,76% 10,54 10,86 10,68 10,61 10,65 2.001 13.715.519.100
16/10/2023 10,90 10,80 -0,46% 10,51 10,97 10,75 10,80 10,81 5.468 14.236.998.600
13/10/2023 10,88 10,85 -1,36% 10,44 10,94 10,77 10,83 10,85 7.617 26.719.987.200
11/10/2023 11,25 11,00 -2,22% 10,96 11,34 11,09 10,99 11,00 7.718 27.830.567.500
10/10/2023 10,80 11,25 +3,78% 10,78 11,25 11,05 11,21 11,25 1.280 24.058.254.200
9/10/2023 10,58 10,84 +1,50% 10,08 10,84 10,50 10,80 10,84 8.434 26.202.852.000
6/10/2023 10,39 10,68 +1,81% 10,30 10,68 10,53 10,67 10,68 5.133 29.387.502.800
5/10/2023 10,46 10,49 +0,38% 10,31 10,52 10,41 10,48 10,50 6.893 26.237.610.700
4/10/2023 10,48 10,45 +0,10% 10,21 10,54 10,43 10,45 10,46 5.877 16.422.707.600
3/10/2023 10,38 10,44 +0,38% 10,34 10,47 10,40 10,44 10,45 5.710 27.285.644.000
2/10/2023 10,17 10,40 +2,06% 10,10 10,43 10,31 10,40 10,41 4.653 15.908.729.500
29/9/2023 10,21 10,19 +0,30% 10,00 10,35 10,17 10,18 10,20 5.878 23.514.043.100
28/9/2023 10,10 10,16 +0,99% 9,85 10,16 10,08 10,15 10,17 4.938 17.159.647.400
27/9/2023 10,04 10,06 +1,00% 9,91 10,38 10,05 10,06 10,07 8.914 26.721.167.300
26/9/2023 9,63 9,96 +2,79% 9,48 9,96 9,82 9,95 9,97 5.490 46.376.601.500
25/9/2023 9,59 9,69 +0,31% 9,36 9,69 9,57 9,69 9,70 2.806 21.047.615.300
22/9/2023 9,30 9,66 +3,21% 9,17 9,72 9,43 9,66 9,67 675 50.399.292.700
21/9/2023 9,19 9,36 -1,06% 8,86 9,36 9,21 9,36 9,37 7.333 49.021.081.900
20/9/2023 9,46 9,46 -0,11% 9,30 9,55 9,44 9,45 9,47 4.762 19.011.542.100
19/9/2023 9,41 9,47 +1,28% 9,06 9,58 9,36 9,45 9,48 334 22.102.027.400
18/9/2023 8,92 9,35 +4,35% 8,79 9,39 9,19 9,34 9,36 2.993 25.043.802.200
15/9/2023 9,26 8,96 -3,14% 8,87 9,37 9,00 8,96 8,97 1.251 34.690.018.600
14/9/2023 9,25 9,25 0,00% 9,09 9,39 9,24 9,25 9,26 2.712 12.920.146.500
13/9/2023 8,95 9,25 +3,58% 8,92 9,35 9,20 9,25 9,26 9.335 15.974.557.400
12/9/2023 8,74 8,93 +2,17% 8,56 9,03 8,78 8,93 8,94 9.313 13.062.561.500
11/9/2023 8,88 8,74 -1,35% 8,65 8,98 8,77 8,74 8,75 6.793 13.412.678.200

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.