O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

BRFS3F - BRF SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 19,92 19,59 -1,06% 19,45 20,05 19,71 19,59 19,80 805 22.652.162
4/9/2025 19,80 19,80 +0,35% 19,75 20,07 19,91 19,80 19,95 726 18.092.196
3/9/2025 19,72 19,73 -0,35% 19,35 20,09 19,74 19,73 19,80 858 23.698.854
2/9/2025 20,05 19,80 -1,74% 19,70 20,12 19,89 19,75 19,80 629 17.177.729
1/9/2025 20,65 20,15 -1,42% 20,15 21,12 20,56 20,15 20,30 979 26.948.894
29/8/2025 19,92 20,44 +3,76% 19,80 20,77 20,39 20,44 20,50 1.382 26.660.211
28/8/2025 19,71 19,70 -1,40% 19,70 20,26 19,93 19,70 20,00 953 16.998.249
27/8/2025 19,82 19,98 +1,58% 19,65 19,98 19,77 19,88 19,98 437 12.129.779
26/8/2025 19,88 19,67 -0,15% 19,50 19,90 19,72 19,67 19,82 752 17.603.230
25/8/2025 19,89 19,70 0,00% 19,68 19,96 19,75 19,70 19,90 419 11.297.462
22/8/2025 19,60 19,70 -0,15% 19,60 19,95 19,78 19,70 19,79 752 21.565.513
21/8/2025 19,43 19,73 +0,66% 19,24 19,87 19,45 19,73 19,83 790 20.192.800
20/8/2025 20,01 19,60 -1,75% 19,21 20,01 19,52 19,60 19,72 600 16.125.848
19/8/2025 19,64 19,95 +0,35% 19,33 19,95 19,77 19,80 19,95 595 13.436.323
18/8/2025 20,13 19,88 -0,60% 19,70 20,14 19,90 19,88 19,89 953 29.347.207
15/8/2025 18,94 20,00 +6,38% 18,74 20,19 19,84 20,00 20,04 2.066 88.889.822
14/8/2025 18,75 18,80 -0,74% 18,33 18,90 18,53 18,80 18,90 785 23.894.442
13/8/2025 19,13 18,94 -1,41% 18,60 19,14 18,84 18,94 19,02 762 19.536.804
12/8/2025 19,40 19,21 +0,05% 19,08 19,71 19,28 19,10 19,21 514 16.216.143
11/8/2025 19,90 19,20 -1,74% 19,01 20,00 19,28 19,20 19,24 853 27.709.181
8/8/2025 19,54 19,54 +0,41% 19,34 20,14 19,63 19,36 19,54 780 22.474.341
7/8/2025 19,39 19,46 -0,71% 19,39 19,75 19,58 19,46 19,54 646 19.958.894
6/8/2025 19,45 19,60 +1,77% 19,22 19,70 19,44 19,45 19,60 798 26.362.522
5/8/2025 19,88 19,26 -1,18% 19,05 19,97 19,44 19,26 19,38 1.034 35.602.953
4/8/2025 20,51 19,49 -4,04% 19,49 20,91 19,92 19,49 19,75 1.857 47.505.647
1/8/2025 20,32 20,31 +1,15% 19,76 21,53 20,56 20,31 20,35 1.272 42.231.985
31/7/2025 21,47 20,08 -6,26% 20,07 21,47 20,48 20,08 20,28 1.276 26.444.729
30/7/2025 20,65 21,42 +3,63% 20,60 21,54 21,12 21,42 21,48 1.279 28.114.913
29/7/2025 20,72 20,67 -0,14% 20,67 20,99 20,81 20,67 20,91 603 13.428.121
28/7/2025 20,63 20,70 -0,48% 20,63 21,05 20,82 20,70 20,84 819 15.269.773
25/7/2025 21,09 20,80 -0,95% 20,80 21,21 21,02 20,80 21,09 498 12.962.435
24/7/2025 21,75 21,00 -3,14% 21,00 21,75 21,24 21,00 21,20 767 18.044.475
23/7/2025 22,01 21,68 -1,99% 21,49 22,09 21,70 21,68 21,85 1.195 28.927.518
22/7/2025 21,05 22,12 +4,29% 21,05 22,12 21,71 21,78 22,12 1.044 26.245.681
21/7/2025 20,40 21,21 +4,74% 20,29 21,61 21,21 21,21 21,40 1.452 31.139.269
18/7/2025 20,58 20,25 -1,46% 20,10 20,58 20,30 20,25 20,45 864 17.666.988
17/7/2025 21,00 20,55 0,00% 20,52 21,04 20,64 20,55 20,81 650 16.754.515
16/7/2025 20,75 20,55 -1,58% 20,48 21,09 20,66 20,55 20,80 645 14.084.336
15/7/2025 20,88 20,88 -0,14% 20,71 21,19 20,91 20,88 20,99 870 18.040.614
14/7/2025 22,21 20,91 -4,30% 20,60 22,21 21,02 20,91 21,00 1.790 46.288.646
11/7/2025 22,77 21,85 -4,33% 21,85 22,88 22,16 21,85 22,11 1.478 40.255.972
10/7/2025 21,60 22,84 +1,96% 21,60 23,14 22,70 22,84 22,93 2.062 151.337.998
9/7/2025 21,97 22,40 +1,63% 21,49 23,12 22,17 22,40 22,42 1.833 79.686.471
8/7/2025 21,50 22,04 +1,75% 21,30 22,16 21,72 21,87 22,04 1.818 49.615.516
7/7/2025 19,65 21,66 +10,23% 19,60 21,66 20,66 21,66 21,69 2.606 69.042.798
4/7/2025 19,17 19,65 +1,81% 18,86 19,65 19,19 19,60 19,65 1.042 27.523.233
3/7/2025 19,79 19,30 -2,57% 19,21 19,79 19,32 19,28 19,30 1.396 51.605.828
2/7/2025 19,88 19,81 0,00% 19,63 20,01 19,76 19,77 19,81 807 17.239.704
1/7/2025 20,05 19,81 -1,25% 19,63 20,15 19,80 19,81 20,02 996 27.319.514
30/6/2025 19,90 20,06 +2,56% 19,50 20,34 20,02 20,06 20,30 1.186 22.753.049
27/6/2025 20,00 19,56 -3,36% 19,49 20,14 19,65 19,56 19,57 1.769 35.885.393
26/6/2025 19,91 20,24 +0,30% 19,82 20,24 20,08 20,12 20,24 949 17.727.297
25/6/2025 20,80 20,18 -2,98% 19,98 20,83 20,18 20,09 20,18 1.567 28.083.950
24/6/2025 22,00 20,80 -3,75% 20,80 22,00 21,20 20,80 20,91 1.617 26.056.156
23/6/2025 20,40 21,61 +6,04% 20,03 21,92 21,42 21,61 21,69 2.275 53.132.353
20/6/2025 20,83 20,38 -2,16% 19,84 20,83 20,25 20,38 20,46 1.438 36.336.027
18/6/2025 20,38 20,83 +1,61% 20,07 21,55 20,82 20,83 20,93 1.624 35.032.291
17/6/2025 20,50 20,50 +0,69% 19,63 20,62 20,00 20,44 20,50 3.013 46.642.967
16/6/2025 21,39 20,36 -2,16% 20,20 21,49 20,87 20,36 20,51 1.666 30.526.116
13/6/2025 20,69 20,81 +1,12% 20,10 21,00 20,54 20,81 21,00 1.087 21.292.061
12/6/2025 21,33 20,58 -3,52% 20,33 21,33 20,64 20,58 20,79 1.827 30.449.092
11/6/2025 21,59 21,33 -1,48% 21,23 21,60 21,38 21,33 21,48 764 20.391.279
10/6/2025 21,00 21,65 +4,09% 21,00 21,65 21,36 21,45 21,65 2.211 27.003.343
9/6/2025 20,73 20,80 +1,46% 20,37 21,06 20,79 20,80 21,04 1.186 24.233.107
6/6/2025 20,50 20,50 +0,44% 20,39 20,82 20,57 20,50 20,51 674 12.916.331
5/6/2025 20,53 20,41 +0,49% 20,28 20,63 20,43 20,41 20,62 1.018 18.488.544
4/6/2025 20,50 20,31 -1,60% 20,31 20,77 20,46 20,31 20,45 895 18.428.584
3/6/2025 20,45 20,64 +1,13% 20,45 20,84 20,63 20,51 20,64 1.079 17.987.983
2/6/2025 20,28 20,41 +0,34% 20,10 20,66 20,45 20,41 20,53 1.019 23.644.420
30/5/2025 20,56 20,34 -0,39% 20,25 20,68 20,37 20,30 20,34 835 13.677.995
29/5/2025 20,26 20,42 +1,09% 20,09 20,73 20,40 20,42 20,55 1.860 20.362.747
28/5/2025 20,50 20,20 -1,94% 20,17 20,90 20,37 20,20 20,29 1.148 19.252.027
27/5/2025 21,31 20,60 -2,88% 20,52 21,67 20,86 20,60 20,72 1.674 28.817.871
26/5/2025 21,57 21,21 +0,81% 20,96 21,57 21,16 21,21 21,38 956 18.055.869
23/5/2025 21,42 21,04 -3,04% 20,79 21,56 21,11 21,04 21,32 1.293 29.706.121
22/5/2025 21,00 21,70 +2,07% 21,00 21,70 21,43 21,50 21,70 1.661 37.323.549
21/5/2025 21,00 21,26 +1,67% 20,98 21,71 21,32 21,16 21,26 1.433 34.968.815
20/5/2025 20,50 20,91 +1,75% 20,50 21,53 21,12 20,91 21,01 2.049 69.360.531
19/5/2025 20,34 20,55 -1,58% 20,00 20,81 20,37 20,54 20,55 2.116 37.185.819
16/5/2025 19,41 20,88 +0,87% 19,30 20,99 20,01 20,88 21,00 2.266 118.321.838
15/5/2025 19,72 20,70 +5,61% 19,70 21,14 20,75 20,70 20,73 1.490 61.491.114
14/5/2025 20,40 19,60 -4,30% 19,59 21,05 19,99 19,60 19,74 1.132 32.391.557
13/5/2025 19,72 20,48 +3,33% 19,69 20,48 20,13 20,16 20,48 1.758 28.690.787
12/5/2025 19,47 19,82 +2,64% 19,00 19,95 19,52 19,77 19,82 1.022 27.531.261
9/5/2025 20,21 19,31 -5,99% 19,20 20,87 19,54 19,20 19,31 1.287 38.656.153
8/5/2025 20,27 20,54 +1,63% 20,19 20,94 20,56 20,50 20,54 1.176 31.532.243
7/5/2025 20,34 20,21 -0,98% 19,93 20,55 20,15 20,17 20,21 1.171 25.108.698
6/5/2025 21,50 20,41 -5,51% 20,18 21,65 20,72 20,34 20,41 1.693 32.104.277
5/5/2025 22,76 21,60 -4,26% 21,15 22,76 21,57 21,48 21,60 1.759 26.643.683
2/5/2025 22,70 22,56 -1,36% 22,12 22,70 22,36 22,42 22,61 2.419 28.933.556
29/4/2025 22,80 22,87 +0,09% 22,71 23,05 22,86 22,73 22,87 1.613 27.307.495
28/4/2025 22,90 22,85 -1,00% 22,13 23,30 22,88 22,65 22,85 2.029 46.379.107
25/4/2025 21,97 23,08 +4,39% 21,97 23,08 22,79 22,85 23,08 1.420 39.774.070
24/4/2025 21,72 22,11 +2,84% 21,50 22,25 21,94 21,86 22,11 744 25.348.549
23/4/2025 21,79 21,50 -0,92% 21,50 22,19 21,91 21,50 21,63 1.012 29.807.997
22/4/2025 21,41 21,70 +1,93% 21,16 21,96 21,66 21,70 21,78 1.221 35.413.465
17/4/2025 20,92 21,29 +1,91% 20,59 21,56 21,31 21,15 21,29 3.027 32.926.247
16/4/2025 20,78 20,89 +0,72% 20,52 21,22 20,92 20,70 20,89 910 23.417.721
15/4/2025 20,25 20,74 +1,02% 20,22 20,77 20,54 20,74 20,77 975 19.425.694
14/4/2025 20,74 20,53 -0,77% 20,33 21,00 20,55 20,44 20,53 1.323 24.191.646
11/4/2025 20,42 20,69 +1,52% 20,10 20,99 20,60 20,55 20,69 2.190 25.979.510
10/4/2025 20,56 20,38 -1,31% 20,10 21,12 20,54 20,30 20,38 1.757 23.774.614
9/4/2025 18,67 20,65 +8,17% 18,67 20,94 20,19 20,50 20,65 1.283 40.550.662
8/4/2025 19,19 19,09 +0,21% 18,72 19,41 19,08 18,82 19,09 619 18.052.125
7/4/2025 18,62 19,05 -1,19% 18,61 19,55 19,12 18,98 19,05 844 25.230.176
4/4/2025 19,31 19,28 -2,18% 18,59 20,12 19,60 19,28 19,34 2.065 29.156.771
3/4/2025 19,82 19,71 -0,35% 19,42 19,97 19,66 19,60 19,71 667 19.421.090
2/4/2025 20,14 19,78 -2,75% 19,60 20,14 19,73 19,70 19,78 693 20.070.301
1/4/2025 19,50 20,34 +2,21% 19,49 20,38 19,99 20,23 20,34 1.146 35.175.649
31/3/2025 19,69 19,90 +0,35% 19,50 20,09 19,75 19,80 19,90 1.143 20.620.404
28/3/2025 20,08 19,83 -2,12% 19,68 20,31 19,86 19,75 19,83 1.518 29.276.784
27/3/2025 19,89 20,26 +2,53% 19,88 20,87 20,44 20,22 20,26 2.248 39.058.787
26/3/2025 19,81 19,76 -0,85% 19,48 20,18 19,71 19,67 19,76 798 26.275.877
25/3/2025 19,52 19,93 +2,00% 19,46 20,20 19,94 19,89 19,93 548 20.794.314
24/3/2025 20,04 19,54 -2,06% 19,19 20,32 19,49 19,36 19,54 863 25.572.822
21/3/2025 20,01 19,95 +0,76% 19,53 20,01 19,82 19,83 19,99 834 30.530.942
20/3/2025 19,54 19,80 +0,05% 19,34 20,27 19,91 19,76 19,80 839 26.258.288
19/3/2025 19,48 19,79 +0,05% 19,44 20,00 19,76 19,56 19,79 902 26.937.615
18/3/2025 18,31 19,78 +7,85% 18,31 19,78 19,34 19,48 19,78 1.386 38.804.478
17/3/2025 18,20 18,34 +1,27% 17,32 18,34 17,83 18,21 18,34 995 29.745.484
14/3/2025 18,57 18,11 -2,90% 18,11 18,95 18,39 18,11 18,29 1.085 30.848.856
13/3/2025 19,10 18,65 -2,76% 18,48 19,27 18,68 18,54 18,65 958 20.179.469
12/3/2025 18,51 19,18 +3,40% 18,38 19,18 18,97 19,04 19,18 645 22.956.351
11/3/2025 18,88 18,55 -2,83% 18,40 19,15 18,59 18,44 18,55 761 14.223.931
10/3/2025 19,18 19,09 -1,04% 18,80 19,30 19,09 18,88 19,09 684 18.653.196
7/3/2025 18,55 19,29 +2,72% 18,37 19,34 18,99 19,14 19,29 681 20.731.686
6/3/2025 18,80 18,78 -0,05% 18,45 19,61 18,99 18,55 18,78 1.132 28.349.675
5/3/2025 17,92 18,79 +6,28% 17,68 19,10 18,59 18,63 18,79 784 27.095.130
28/2/2025 18,34 17,68 -3,60% 17,68 18,59 18,05 17,68 18,00 899 26.179.522
27/2/2025 18,49 18,34 -3,01% 17,35 18,68 18,09 18,11 18,34 2.465 69.194.563
26/2/2025 18,88 18,91 +0,37% 18,59 19,31 18,97 18,91 19,00 694 19.912.161
25/2/2025 18,70 18,84 +1,73% 18,61 19,21 19,00 18,84 19,09 554 16.949.113
24/2/2025 19,29 18,52 -2,83% 18,52 19,29 18,80 18,52 18,74 785 17.876.602
21/2/2025 18,66 19,06 +2,36% 18,66 19,06 18,84 19,04 19,06 636 15.109.750
20/2/2025 19,28 18,62 -2,92% 18,61 19,28 18,77 18,62 18,79 777 16.437.986
19/2/2025 19,12 19,18 +0,31% 18,84 19,26 19,06 18,99 19,18 638 16.043.223
18/2/2025 19,52 19,12 -1,24% 19,02 19,70 19,30 19,08 19,12 712 20.973.898
17/2/2025 20,19 19,36 -2,52% 19,36 20,19 19,78 19,36 19,72 833 21.502.405
14/2/2025 19,55 19,86 +2,64% 18,95 20,03 19,57 19,86 20,03 941 28.430.578
13/2/2025 20,30 19,35 -3,73% 19,35 20,31 19,59 19,35 19,47 890 27.465.383
12/2/2025 21,06 20,10 -4,51% 20,10 21,06 20,31 20,10 20,29 1.262 20.624.913
11/2/2025 21,35 21,05 0,00% 20,81 21,45 21,02 20,90 21,05 1.060 14.741.365
10/2/2025 20,60 21,05 +2,68% 20,56 21,59 21,25 21,05 21,48 1.177 26.205.774
7/2/2025 21,06 20,50 -2,52% 20,50 21,25 20,72 20,50 20,54 1.277 16.350.723
6/2/2025 20,95 21,03 +0,38% 20,63 21,28 21,08 21,03 21,25 913 15.575.237
5/2/2025 20,66 20,95 +1,21% 20,48 20,98 20,81 20,84 20,95 1.311 17.661.104
4/2/2025 21,65 20,70 -3,50% 20,54 21,65 20,84 20,70 20,71 1.413 31.399.316
3/2/2025 21,90 21,45 -1,61% 21,32 22,36 21,78 21,45 21,59 1.587 31.745.124
31/1/2025 22,00 21,80 -0,91% 21,80 22,38 22,07 21,80 22,02 1.226 17.727.643
30/1/2025 22,04 22,00 -0,36% 21,72 22,41 21,99 21,92 22,00 1.119 22.424.590
29/1/2025 22,01 22,08 +0,27% 21,78 22,17 21,98 21,92 22,08 730 17.133.635
28/1/2025 22,34 22,02 -0,45% 21,92 22,49 22,14 21,93 22,02 674 13.589.879
27/1/2025 21,88 22,12 +1,89% 21,79 22,40 22,18 22,12 22,31 1.160 24.977.302
24/1/2025 21,64 21,71 +0,05% 21,61 22,04 21,85 21,71 21,89 1.068 19.727.686
23/1/2025 21,95 21,70 -0,46% 21,40 22,36 21,82 21,70 21,80 1.901 35.396.935
22/1/2025 22,03 21,80 -0,09% 21,63 22,60 22,03 21,80 22,09 1.289 36.029.340
21/1/2025 23,17 21,82 -4,80% 21,29 23,36 21,71 21,75 21,82 1.900 59.034.461
20/1/2025 22,75 22,92 +0,92% 22,71 23,50 23,23 22,92 23,36 602 21.659.297
17/1/2025 22,57 22,71 +0,62% 22,32 23,25 22,84 22,71 22,88 1.175 23.382.513
16/1/2025 24,28 22,57 -7,35% 22,49 24,32 23,04 22,57 22,74 1.341 27.126.663
15/1/2025 23,75 24,36 +3,44% 23,55 24,36 24,01 23,95 24,36 1.323 22.388.467
14/1/2025 23,61 23,55 -0,38% 23,41 23,95 23,59 23,55 23,59 903 20.550.125
13/1/2025 23,41 23,64 +1,11% 23,18 23,65 23,35 23,30 23,64 850 22.093.493
10/1/2025 23,60 23,38 -0,93% 22,95 23,72 23,32 23,24 23,38 908 23.139.645
9/1/2025 23,00 23,60 +2,39% 22,58 23,60 23,20 23,16 23,60 963 21.686.695
8/1/2025 23,75 23,05 -2,37% 23,02 23,75 23,30 23,05 23,35 1.022 18.569.586
7/1/2025 23,81 23,61 -1,58% 23,51 24,12 23,78 23,61 23,80 1.017 21.519.297
6/1/2025 24,03 23,99 +4,30% 23,62 24,34 23,89 23,80 23,99 1.269 22.807.939
3/1/2025 24,80 23,00 -6,50% 23,00 24,80 24,16 23,00 24,14 1.000 23.059.242
2/1/2025 25,40 24,60 -2,77% 24,52 25,67 24,88 24,60 25,00 1.046 25.119.689
30/12/2024 25,10 25,30 +1,20% 24,57 25,75 25,29 25,20 25,30 966 26.306.125
27/12/2024 25,48 25,00 -1,26% 24,41 25,65 24,76 24,78 25,00 1.356 26.025.776
26/12/2024 26,03 25,32 -3,14% 25,22 26,47 25,56 25,32 25,50 1.203 23.860.395
23/12/2024 26,25 26,14 -0,31% 25,81 26,33 26,02 26,00 26,14 870 21.091.294
20/12/2024 26,33 26,22 -0,83% 25,37 26,58 25,96 26,22 26,44 741 30.070.335
19/12/2024 26,52 26,44 +0,04% 25,93 27,13 26,25 25,99 26,44 1.668 30.650.896
18/12/2024 28,33 26,43 -7,26% 26,22 28,70 27,49 26,21 26,43 1.563 41.595.930
17/12/2024 28,35 28,50 0,00% 27,83 28,55 28,31 28,16 28,50 1.045 34.181.591
16/12/2024 27,79 28,50 +1,53% 27,62 28,57 28,27 28,08 28,50 1.485 30.049.998
13/12/2024 27,82 28,07 +0,32% 27,60 28,18 27,92 27,79 28,07 982 21.255.996
12/12/2024 28,28 27,98 -0,57% 27,68 28,63 28,16 27,82 28,00 1.484 27.030.821
11/12/2024 27,79 28,14 +1,08% 27,60 28,99 28,37 28,14 28,39 1.665 41.093.139
10/12/2024 28,69 27,84 -2,96% 27,56 28,94 28,20 27,55 27,84 1.800 40.569.066
9/12/2024 28,30 28,69 +1,02% 27,98 28,69 28,37 28,35 28,69 1.589 38.814.627
6/12/2024 28,29 28,40 0,00% 28,06 28,49 28,27 28,40 28,45 2.777 45.073.706
5/12/2024 28,06 28,40 +2,71% 27,27 28,40 27,91 28,40 28,46 1.316 50.941.776
4/12/2024 26,33 27,65 +5,61% 26,30 27,80 27,06 27,65 27,74 2.744 56.215.619
3/12/2024 25,20 26,18 +3,81% 25,19 26,40 26,07 26,18 26,22 1.831 57.464.854
2/12/2024 24,80 25,22 +2,85% 24,48 25,22 24,89 24,99 25,22 1.519 26.111.268
29/11/2024 24,69 24,52 +1,66% 24,44 25,08 24,72 24,52 24,60 1.317 25.841.155
28/11/2024 24,59 24,12 -1,23% 24,12 25,23 24,85 24,12 24,50 870 29.311.636
27/11/2024 24,55 24,42 +0,54% 24,30 24,73 24,50 24,42 24,62 1.538 22.742.638
26/11/2024 24,95 24,29 -4,60% 24,29 25,10 24,51 24,29 24,45 1.114 29.304.801
25/11/2024 25,21 25,46 +1,03% 24,98 25,64 25,26 25,46 25,50 1.316 36.301.411
22/11/2024 25,47 25,20 +1,41% 24,90 25,65 25,28 25,10 25,20 2.729 33.727.122
21/11/2024 24,39 24,85 +1,84% 23,93 25,38 24,71 24,85 25,19 1.261 30.922.766
19/11/2024 23,51 24,40 +3,79% 23,51 24,88 24,45 24,04 24,40 1.592 38.686.043
18/11/2024 24,92 23,51 -5,20% 23,40 24,95 23,81 23,51 23,81 1.417 40.961.853
14/11/2024 25,00 24,80 +0,24% 23,84 26,00 24,96 24,80 24,93 1.126 50.988.200
13/11/2024 25,04 24,74 -0,12% 23,73 25,20 24,81 24,74 25,00 1.023 34.147.333
12/11/2024 24,21 24,77 +2,65% 23,99 25,02 24,72 24,77 24,86 888 28.225.543
11/11/2024 23,80 24,13 +0,42% 23,76 24,33 24,10 24,01 24,13 852 23.016.028
8/11/2024 24,60 24,03 -2,52% 23,70 24,62 24,09 24,03 24,16 1.047 28.432.036
7/11/2024 25,98 24,65 -5,74% 24,21 26,18 24,78 24,50 24,65 1.890 41.370.875
6/11/2024 25,54 26,15 +1,36% 25,15 26,15 25,82 25,83 26,15 863 24.722.486
5/11/2024 25,93 25,80 -1,15% 25,57 26,09 25,74 25,60 25,80 847 21.906.061
4/11/2024 25,73 26,10 +1,48% 25,73 26,13 25,97 25,83 26,10 1.138 25.675.436
1/11/2024 26,36 25,72 -2,94% 25,60 26,36 25,92 25,71 25,72 1.188 30.159.017
31/10/2024 25,58 26,50 +4,62% 25,50 26,75 26,46 26,25 26,50 1.235 48.747.032
30/10/2024 25,36 25,33 -1,05% 25,33 26,03 25,57 25,33 25,60 1.754 29.918.757
29/10/2024 25,64 25,60 0,00% 25,17 25,82 25,61 25,57 25,60 1.321 40.669.666
28/10/2024 24,50 25,60 +4,49% 24,44 25,62 25,25 25,54 25,60 1.215 50.324.005
25/10/2024 24,60 24,50 +0,12% 24,15 24,70 24,44 24,35 24,50 1.939 25.310.353
24/10/2024 24,32 24,47 +0,41% 24,17 24,53 24,37 24,35 24,47 550 18.045.728
23/10/2024 24,16 24,37 -0,12% 23,90 24,42 24,20 24,28 24,37 712 22.324.005
22/10/2024 24,23 24,40 +0,74% 23,82 24,40 24,10 24,20 24,40 686 19.669.198
21/10/2024 24,30 24,22 -0,70% 24,16 24,48 24,23 24,22 24,24 643 17.641.996
18/10/2024 23,93 24,39 +2,91% 23,93 24,56 24,33 24,31 24,39 2.121 42.106.136
17/10/2024 23,02 23,70 +1,67% 22,91 24,06 23,69 23,70 23,94 1.325 32.803.064
16/10/2024 23,40 23,31 +0,65% 23,02 23,60 23,35 23,26 23,31 1.334 23.717.062
15/10/2024 22,90 23,16 +0,96% 22,40 23,51 23,25 23,16 23,41 1.178 24.388.999
14/10/2024 22,50 22,94 +0,26% 22,16 23,17 22,90 22,94 23,12 1.020 20.229.231
11/10/2024 23,32 22,88 -0,56% 22,52 23,32 22,77 22,68 22,88 641 17.975.081
10/10/2024 22,83 23,01 +1,54% 22,41 23,15 22,85 22,90 23,10 841 19.565.235
9/10/2024 23,20 22,66 -2,66% 22,42 23,20 22,65 22,65 22,66 1.165 30.959.264
8/10/2024 22,50 23,28 +1,22% 22,50 23,35 23,13 23,14 23,28 911 19.649.454
7/10/2024 23,54 23,00 -1,50% 22,73 23,54 23,04 22,80 23,00 1.566 39.417.862
4/10/2024 23,45 23,35 -2,30% 23,21 23,67 23,35 23,35 23,45 954 19.508.298
3/10/2024 23,69 23,90 -0,62% 23,40 23,99 23,66 23,57 23,90 455 20.031.860
2/10/2024 24,39 24,05 -1,84% 23,79 24,75 24,15 23,81 24,05 1.652 31.755.768
1/10/2024 23,70 24,50 +2,60% 23,65 24,55 24,21 24,14 24,50 1.405 26.833.428
30/9/2024 24,50 23,88 -3,48% 23,42 24,54 23,78 23,77 23,88 1.483 33.119.538
26/9/2024 25,30 24,74 -2,25% 24,54 25,45 24,76 24,60 24,74 1.201 36.562.215
25/9/2024 24,93 25,31 +2,72% 24,63 25,31 24,98 25,12 25,31 676 34.079.027
24/9/2024 24,88 24,64 -1,00% 24,00 25,08 24,64 24,58 24,64 899 38.134.477
23/9/2024 25,03 24,89 -0,28% 24,65 25,08 24,83 24,79 24,89 1.008 34.042.434
20/9/2024 25,05 24,96 -0,32% 24,96 25,77 25,34 24,96 25,19 2.904 55.816.337
19/9/2024 24,19 25,04 +3,69% 24,11 25,04 24,78 24,86 25,04 720 32.168.977
18/9/2024 24,67 24,15 -3,82% 24,12 24,96 24,36 24,15 24,19 904 25.950.706
17/9/2024 25,12 25,11 +1,25% 24,90 25,38 25,03 25,00 25,11 725 24.846.801
16/9/2024 24,65 24,80 +1,10% 24,65 25,53 25,08 24,80 25,00 1.045 29.839.143
13/9/2024 24,45 24,53 +1,28% 24,43 24,96 24,62 24,53 24,58 956 22.544.310
12/9/2024 23,99 24,22 +0,46% 23,51 24,47 24,16 24,22 24,36 1.143 22.971.134
11/9/2024 24,56 24,11 -2,82% 23,96 24,56 24,16 24,11 24,25 825 23.918.004
10/9/2024 24,30 24,81 +1,31% 24,01 24,81 24,55 24,60 24,81 1.101 25.960.578
9/9/2024 25,14 24,49 -3,39% 24,32 25,46 24,84 24,49 24,80 1.257 24.455.844
6/9/2024 25,59 25,35 -0,24% 25,11 25,59 25,32 25,27 25,35 871 28.157.559
5/9/2024 25,60 25,41 +0,12% 24,94 25,70 25,33 25,23 25,41 805 22.968.970
4/9/2024 24,49 25,38 +3,68% 24,49 25,41 24,97 25,31 25,38 1.128 25.974.487
3/9/2024 24,66 24,48 -2,08% 24,27 25,04 24,45 24,35 24,48 1.787 33.491.921
2/9/2024 26,16 25,00 -3,47% 24,61 26,20 25,01 24,66 25,00 1.961 45.325.769
30/8/2024 25,59 25,90 +1,21% 25,22 26,04 25,75 25,77 25,90 959 33.609.883
29/8/2024 26,14 25,59 -1,77% 25,50 26,22 25,77 25,58 25,75 1.053 27.451.806
28/8/2024 26,00 26,05 +1,20% 25,40 26,14 25,82 25,75 26,05 1.118 32.275.079
27/8/2024 25,25 25,74 +1,74% 25,01 26,07 25,79 25,74 25,80 1.431 33.081.312
26/8/2024 25,11 25,30 +0,76% 24,82 25,37 25,09 25,29 25,30 892 29.299.280
23/8/2024 25,97 25,11 -2,64% 24,60 25,97 25,16 25,11 25,21 1.700 38.855.013
22/8/2024 26,05 25,79 -1,11% 25,51 26,34 25,95 25,42 25,79 1.259 36.340.897
21/8/2024 25,40 26,08 +2,48% 25,30 26,10 25,71 25,97 26,08 805 30.769.539
20/8/2024 25,38 25,45 +0,51% 25,15 25,83 25,50 25,43 25,45 1.762 39.355.773
19/8/2024 24,39 25,32 +4,89% 24,14 25,35 25,03 25,32 25,34 1.705 45.257.526
16/8/2024 24,00 24,14 +1,00% 23,53 24,48 24,27 24,14 24,34 818 34.816.650
15/8/2024 23,70 23,90 +1,27% 22,52 24,70 23,90 23,90 24,00 1.562 67.334.240
14/8/2024 22,59 23,60 +4,52% 22,59 23,68 23,19 23,40 23,60 2.334 80.278.758
13/8/2024 21,85 22,58 +3,01% 21,85 22,71 22,42 22,58 22,61 1.017 28.449.774
12/8/2024 22,00 21,92 +0,05% 21,82 22,40 22,04 21,90 21,92 892 21.340.826
9/8/2024 21,52 21,91 +2,19% 21,50 22,09 21,87 21,91 21,92 989 24.773.607
8/8/2024 20,90 21,44 +2,73% 20,83 21,69 21,43 21,44 21,62 874 20.007.202
7/8/2024 20,70 20,87 +0,82% 20,50 21,07 20,87 20,87 20,99 645 13.254.990
6/8/2024 20,68 20,70 +0,53% 20,58 20,98 20,78 20,70 20,83 1.172 20.504.026
5/8/2024 20,53 20,59 -1,72% 20,00 20,80 20,53 20,59 20,64 975 35.872.201
2/8/2024 21,37 20,95 -2,15% 20,93 21,56 21,12 20,94 20,95 873 17.925.174
1/8/2024 21,07 21,41 +0,85% 20,93 21,54 21,22 21,32 21,41 563 21.502.317
31/7/2024 21,23 21,23 -0,09% 21,03 21,78 21,28 21,07 21,23 846 22.240.335
30/7/2024 21,31 21,25 -0,23% 21,24 21,71 21,43 21,25 21,58 980 21.934.493
29/7/2024 21,50 21,30 -1,66% 21,30 21,99 21,67 21,30 21,49 880 22.893.419
26/7/2024 21,17 21,66 +4,64% 20,85 21,83 21,52 21,61 21,66 1.055 30.343.737
25/7/2024 20,70 20,70 -0,48% 20,45 20,96 20,72 20,70 20,96 970 20.166.489
24/7/2024 20,83 20,80 -1,09% 20,69 20,95 20,79 20,70 20,80 727 14.024.868
23/7/2024 21,12 21,03 -0,10% 20,84 21,27 20,98 20,85 21,03 916 17.020.707
22/7/2024 21,04 21,05 +1,30% 20,04 21,63 21,19 21,05 21,07 1.375 38.439.614
19/7/2024 20,90 20,78 -0,57% 20,36 21,24 20,79 20,78 21,00 1.127 28.090.041
18/7/2024 22,10 20,90 -8,13% 20,74 22,10 21,13 20,83 20,90 2.385 53.391.104
17/7/2024 22,35 22,75 +1,38% 22,32 22,85 22,60 22,52 22,75 1.062 18.799.767
16/7/2024 22,50 22,44 -0,09% 22,35 22,61 22,47 22,44 22,59 555 15.763.578
15/7/2024 22,46 22,46 +0,04% 22,46 22,80 22,64 22,46 22,55 1.093 26.429.104
12/7/2024 21,96 22,45 +2,23% 21,96 22,64 22,33 22,39 22,45 861 21.996.694
11/7/2024 21,94 21,96 0,00% 21,66 22,24 21,81 21,96 22,00 1.266 27.098.564
10/7/2024 22,14 21,96 -1,21% 21,80 22,29 22,07 21,96 22,08 1.279 28.911.355
9/7/2024 22,70 22,23 -1,64% 22,15 22,80 22,37 22,19 22,23 1.230 27.270.740
8/7/2024 22,77 22,60 -1,27% 22,33 22,87 22,61 22,60 22,70 991 25.299.478
5/7/2024 22,85 22,89 -0,04% 22,50 23,28 22,99 22,89 22,90 715 17.876.902
4/7/2024 22,69 22,90 +0,88% 22,50 23,01 22,81 22,82 22,90 900 22.950.195
3/7/2024 23,64 22,70 -3,94% 22,66 23,89 23,02 22,70 22,80 1.583 43.735.056
2/7/2024 23,07 23,63 +2,43% 23,02 23,69 23,41 23,61 23,63 1.202 38.750.613
1/7/2024 22,69 23,07 +1,90% 22,35 23,07 22,73 22,95 23,07 1.539 46.387.512
28/6/2024 22,11 22,64 +2,21% 21,86 22,79 22,29 22,51 22,64 1.318 40.966.982
27/6/2024 21,13 22,15 +4,53% 21,13 22,15 21,76 22,10 22,15 1.414 40.250.766
26/6/2024 20,80 21,19 +1,92% 20,62 21,19 21,03 21,05 21,19 923 22.925.350
25/6/2024 20,78 20,79 0,00% 20,66 21,02 20,82 20,79 20,89 944 21.102.175
24/6/2024 20,65 20,79 +0,92% 20,53 21,03 20,76 20,73 20,79 1.241 32.068.146
21/6/2024 20,36 20,60 +0,83% 20,20 20,71 20,51 20,59 20,60 1.382 30.357.199
20/6/2024 20,14 20,43 +2,77% 20,04 20,45 20,29 20,25 20,43 1.167 31.078.524
19/6/2024 19,24 19,88 +3,54% 19,21 20,15 19,83 19,88 20,08 1.894 53.888.402
18/6/2024 18,00 19,20 +5,67% 18,00 19,20 18,78 19,19 19,20 1.318 37.829.780
17/6/2024 18,69 18,17 -3,25% 18,12 18,69 18,29 18,16 18,17 562 16.972.580
14/6/2024 18,50 18,78 +0,43% 18,45 18,78 18,60 18,48 18,78 440 14.968.980
13/6/2024 18,55 18,70 -1,06% 18,36 18,77 18,55 18,52 18,70 439 12.846.674
12/6/2024 19,00 18,90 +0,43% 18,56 19,18 18,74 18,70 18,90 603 18.792.135
11/6/2024 18,38 18,82 +2,28% 18,38 19,05 18,81 18,82 19,04 542 16.635.057
10/6/2024 18,33 18,40 +0,88% 18,10 18,57 18,33 18,40 18,48 552 18.027.973
7/6/2024 18,41 18,24 -1,72% 18,12 18,69 18,43 18,24 18,38 510 15.483.138
6/6/2024 18,23 18,56 +0,98% 18,07 18,56 18,30 18,39 18,56 522 15.855.198
5/6/2024 18,04 18,38 +2,11% 18,04 18,38 18,19 18,25 18,38 397 12.353.965
4/6/2024 18,71 18,00 -3,74% 17,99 18,74 18,18 17,99 18,00 774 18.498.620
3/6/2024 18,49 18,70 -0,37% 18,44 18,82 18,66 18,64 18,70 671 15.545.748
31/5/2024 19,04 18,77 -2,24% 18,59 19,25 18,80 18,77 18,78 606 21.811.981
29/5/2024 19,15 19,20 +0,26% 18,87 19,37 19,08 18,98 19,20 462 17.182.778
28/5/2024 19,32 19,15 -0,36% 19,13 19,68 19,32 19,15 19,21 425 15.822.252
27/5/2024 19,02 19,22 +1,00% 19,01 19,44 19,32 19,22 19,31 516 13.242.776
24/5/2024 19,20 19,03 -1,40% 18,80 19,42 19,21 19,03 19,15 490 14.053.119
23/5/2024 19,21 19,30 +0,52% 18,72 19,30 19,15 19,22 19,30 342 12.381.027
22/5/2024 19,63 19,20 -2,29% 19,01 19,76 19,24 19,20 19,25 574 18.326.448
21/5/2024 19,78 19,65 -0,91% 19,24 19,80 19,52 19,50 19,65 590 21.994.013
20/5/2024 19,36 19,83 +2,75% 19,36 19,83 19,64 19,70 19,83 758 25.277.869
17/5/2024 19,20 19,30 +0,63% 19,08 19,56 19,35 19,20 19,30 945 23.571.610
16/5/2024 18,62 19,18 +3,96% 18,62 19,18 19,00 19,15 19,18 1.158 29.259.801
15/5/2024 18,26 18,45 +0,65% 18,17 18,67 18,52 18,45 18,50 788 23.996.323
14/5/2024 17,91 18,33 +1,44% 17,89 18,62 18,35 18,33 18,35 673 22.170.887
13/5/2024 18,00 18,07 -1,74% 17,50 18,30 18,03 18,07 18,11 674 20.708.428
10/5/2024 18,91 18,39 -2,13% 18,12 19,05 18,48 18,28 18,39 870 26.499.571
9/5/2024 18,50 18,79 +1,57% 18,24 19,00 18,73 18,79 18,91 1.240 36.628.014
8/5/2024 17,88 18,50 +9,92% 17,88 19,19 18,61 18,50 18,69 3.116 104.145.049
7/5/2024 16,10 16,83 +4,79% 16,05 17,00 16,69 16,80 16,83 1.094 30.676.694
6/5/2024 16,80 16,06 -4,46% 15,82 17,04 16,21 16,06 16,23 1.724 47.386.834
3/5/2024 16,85 16,81 +0,66% 16,58 17,16 16,88 16,75 16,90 960 23.136.028
2/5/2024 17,06 16,70 -1,88% 16,70 17,22 16,90 16,70 16,81 800 20.582.531
30/4/2024 17,20 17,02 -2,13% 16,85 17,28 16,99 16,89 17,02 579 14.082.567
29/4/2024 17,49 17,39 -0,34% 17,14 17,90 17,31 17,17 17,39 590 14.153.083
26/4/2024 17,26 17,45 +2,05% 17,26 17,77 17,56 17,42 17,45 500 15.590.670
25/4/2024 17,15 17,10 -0,18% 16,98 17,45 17,25 17,10 17,43 449 12.863.368
24/4/2024 17,59 17,13 -2,23% 17,13 17,88 17,40 17,13 17,28 846 26.328.486
23/4/2024 16,93 17,52 +1,57% 16,83 17,68 17,38 17,50 17,52 865 27.286.577
22/4/2024 17,01 17,25 +1,00% 16,64 17,25 16,98 17,08 17,25 632 18.299.781
19/4/2024 16,87 17,08 +0,59% 16,80 17,34 17,03 16,84 17,08 611 15.578.000
18/4/2024 16,96 16,98 -0,29% 16,54 17,11 16,85 16,98 17,09 747 18.815.386
17/4/2024 17,78 17,03 -4,86% 16,94 17,93 17,25 16,99 17,03 932 23.763.406
16/4/2024 17,80 17,90 +0,79% 17,22 18,00 17,75 17,80 17,90 865 25.793.519
15/4/2024 16,50 17,76 +9,56% 16,45 18,09 17,67 17,76 17,90 2.251 62.854.135
12/4/2024 16,98 16,21 -4,65% 16,00 16,98 16,29 16,16 16,21 802 19.564.678
11/4/2024 16,95 17,00 +1,13% 16,26 17,00 16,67 16,76 17,00 619 18.748.709
10/4/2024 17,25 16,81 -1,70% 16,71 17,25 16,91 16,80 16,88 731 18.659.766
9/4/2024 16,92 17,10 +2,52% 16,90 17,51 17,20 17,10 17,25 960 26.371.308
8/4/2024 16,17 16,68 +3,28% 16,16 16,92 16,64 16,68 16,90 894 24.088.652
5/4/2024 16,00 16,15 +0,06% 15,88 16,39 16,20 16,15 16,29 779 19.384.294
4/4/2024 16,02 16,14 +1,45% 15,91 16,32 16,08 15,93 16,14 588 18.744.649
3/4/2024 15,96 15,91 -0,69% 15,54 16,08 15,78 15,91 16,02 640 16.363.179
2/4/2024 16,02 16,02 +0,25% 15,75 16,19 15,92 15,84 16,02 617 15.249.045
1/4/2024 16,32 15,98 -1,78% 15,98 16,61 16,14 15,98 16,11 587 14.839.463
28/3/2024 15,78 16,27 +3,37% 15,76 16,52 16,29 16,27 16,35 1.156 24.685.018
27/3/2024 15,97 15,74 -0,76% 15,69 16,00 15,81 15,74 15,81 510 13.784.343
26/3/2024 16,25 15,86 -2,40% 15,86 16,31 16,01 15,86 15,96 746 15.817.219
25/3/2024 16,30 16,25 -1,40% 16,23 16,69 16,47 16,25 16,40 594 15.256.642
22/3/2024 16,67 16,48 -2,77% 16,14 16,76 16,35 16,37 16,48 686 17.201.388
21/3/2024 16,90 16,95 -0,76% 16,61 17,08 16,85 16,87 16,95 601 16.896.496
20/3/2024 16,78 17,08 +0,71% 16,65 17,08 16,88 16,94 17,08 852 21.771.675
19/3/2024 16,34 16,96 +4,63% 16,26 16,97 16,73 16,84 16,96 763 21.624.570
18/3/2024 16,54 16,21 -2,93% 16,21 16,90 16,45 16,21 16,39 866 22.196.643
15/3/2024 17,28 16,70 -3,47% 16,52 17,30 16,79 16,59 16,70 665 19.042.273
14/3/2024 16,99 17,30 +2,37% 16,92 17,30 17,14 17,11 17,30 783 16.945.877
13/3/2024 17,02 16,90 -1,23% 16,90 17,23 17,06 16,90 17,02 691 20.341.092
12/3/2024 16,58 17,11 +2,46% 16,30 17,11 16,86 17,05 17,11 1.236 27.222.985
11/3/2024 16,70 16,70 +0,12% 16,05 16,85 16,63 16,65 16,70 911 22.708.208
8/3/2024 16,38 16,68 +1,71% 15,89 16,68 16,48 0,00 0,00 933 26.555.151
7/3/2024 16,00 16,40 +1,86% 15,83 16,45 16,16 16,35 16,40 715 18.611.804
6/3/2024 16,02 16,10 +0,12% 15,88 16,24 16,06 16,03 16,10 811 20.024.130
5/3/2024 15,30 16,08 +5,79% 15,30 16,18 15,89 16,00 16,08 1.574 36.145.745
4/3/2024 14,87 15,20 +2,36% 14,85 15,39 15,14 15,19 15,20 1.622 22.376.912
1/3/2024 15,02 14,85 -0,74% 14,61 15,12 14,79 14,80 14,85 742 16.973.540
29/2/2024 15,03 14,96 -1,12% 14,83 15,39 15,11 14,96 15,19 912 21.045.529
28/2/2024 15,18 15,13 +0,40% 15,10 15,86 15,51 15,13 15,20 1.403 37.652.871
27/2/2024 14,24 15,07 +8,42% 14,24 15,50 14,91 15,07 15,08 2.364 60.505.959
26/2/2024 13,50 13,90 +2,21% 13,40 14,26 14,03 13,90 14,05 1.397 34.420.693
23/2/2024 13,91 13,60 -3,00% 13,40 14,00 13,56 0,00 0,00 1.002 23.667.152
22/2/2024 13,93 14,02 +1,30% 13,84 14,10 13,95 13,86 14,02 484 9.319.387
21/2/2024 13,91 13,84 -0,50% 13,61 14,09 13,83 13,84 13,99 663 13.409.600
20/2/2024 14,15 13,91 -2,04% 13,85 14,17 13,99 13,91 13,95 909 14.611.849
19/2/2024 14,40 14,20 -1,39% 14,01 14,40 14,16 14,20 14,25 633 13.450.758
16/2/2024 14,38 14,40 +0,63% 14,00 14,55 14,25 14,26 14,40 567 10.429.795
15/2/2024 14,24 14,31 +0,63% 14,20 14,79 14,49 14,31 14,39 853 16.450.934
14/2/2024 14,48 14,22 -2,07% 14,03 14,48 14,22 14,10 14,22 340 7.073.595
9/2/2024 14,53 14,52 +1,04% 14,24 14,60 14,42 0,00 0,00 362 9.230.584
8/2/2024 14,73 14,37 -3,88% 14,17 14,78 14,41 14,37 14,49 534 11.711.319
7/2/2024 14,85 14,95 +2,26% 14,62 14,98 14,85 14,75 14,95 539 12.456.450
6/2/2024 14,49 14,62 +1,81% 14,32 14,97 14,76 14,62 14,77 797 17.378.127
5/2/2024 14,33 14,36 +0,42% 14,14 14,65 14,41 14,36 14,55 591 12.693.504
2/2/2024 14,46 14,30 -1,04% 13,93 14,50 14,17 14,24 14,30 528 11.479.576
1/2/2024 13,95 14,45 +3,88% 13,55 14,45 14,04 14,30 14,45 836 17.582.199
31/1/2024 13,75 13,91 +1,83% 13,75 14,34 14,09 13,91 14,14 663 15.874.981
30/1/2024 14,22 13,66 -3,94% 13,64 14,24 13,85 13,66 13,84 689 12.171.873
29/1/2024 14,61 14,22 -1,93% 14,12 14,61 14,31 14,22 14,35 861 11.984.624
26/1/2024 14,47 14,50 +1,68% 14,45 14,92 14,65 14,50 14,65 692 15.534.033
25/1/2024 14,15 14,26 +1,78% 13,70 14,62 14,34 14,26 14,55 721 14.592.816
24/1/2024 14,61 14,01 -4,24% 14,01 14,83 14,41 14,01 14,27 1.186 25.473.895
23/1/2024 13,64 14,63 +7,97% 13,54 14,63 14,24 14,52 14,63 1.805 38.000.496
22/1/2024 13,18 13,55 +4,31% 13,10 13,96 13,55 13,55 13,60 1.669 33.063.097
19/1/2024 12,41 12,99 +3,84% 12,35 13,20 12,80 12,95 13,07 635 13.666.041
18/1/2024 12,65 12,51 -1,03% 12,20 12,73 12,46 12,39 12,51 578 10.332.495
17/1/2024 12,85 12,64 -2,02% 12,57 13,00 12,74 12,58 12,64 614 10.666.213
16/1/2024 12,93 12,90 -2,27% 12,86 13,41 13,07 12,90 13,00 769 17.982.988
15/1/2024 12,87 13,20 +3,21% 12,73 13,23 12,97 13,05 13,20 669 10.582.563
12/1/2024 12,48 12,79 +2,98% 12,43 13,00 12,72 12,79 12,95 537 11.215.669
11/1/2024 12,68 12,42 -3,20% 12,30 12,68 12,48 12,42 12,51 541 9.868.842
10/1/2024 12,72 12,83 +2,07% 12,47 13,00 12,68 12,80 12,83 571 9.270.756
9/1/2024 12,70 12,57 -1,41% 12,46 12,85 12,67 12,57 12,72 598 10.490.343
8/1/2024 12,74 12,75 +0,79% 12,59 12,77 12,69 12,72 12,75 704 11.253.867
5/1/2024 12,57 12,65 +0,08% 12,40 13,00 12,77 12,65 12,71 639 12.066.569
4/1/2024 12,60 12,64 +0,32% 12,21 12,74 12,44 12,57 12,64 937 15.020.925
3/1/2024 13,16 12,60 -4,26% 12,55 13,25 12,78 12,59 12,60 1.429 29.281.204
2/1/2024 13,81 13,16 -5,53% 13,16 13,82 13,48 13,16 13,28 990 16.011.590
28/12/2023 13,81 13,93 +0,43% 13,72 13,97 13,85 13,77 13,93 583 15.644.890
27/12/2023 13,73 13,87 +1,24% 13,68 13,94 13,82 13,87 13,89 487 10.903.023
26/12/2023 13,95 13,70 -1,30% 13,69 13,98 13,81 13,70 13,78 650 12.820.038
22/12/2023 13,98 13,88 -0,36% 13,50 14,06 13,75 13,87 13,88 855 16.918.273
21/12/2023 14,35 13,93 -0,50% 13,93 14,35 14,10 13,93 13,96 468 11.884.440
20/12/2023 14,24 14,00 0,00% 14,00 14,53 14,31 14,00 14,20 707 14.845.181
19/12/2023 13,90 14,00 +1,45% 13,75 14,25 14,03 14,00 14,26 714 17.501.250
18/12/2023 13,55 13,80 +0,88% 13,55 14,01 13,85 13,80 13,98 684 14.681.872
15/12/2023 13,81 13,68 -0,51% 13,55 13,96 13,66 13,56 13,68 807 14.980.456
14/12/2023 14,05 13,75 -0,72% 13,75 14,33 13,91 13,75 13,94 891 20.235.186
13/12/2023 13,72 13,85 +2,06% 13,57 14,04 13,80 13,85 13,95 602 14.181.928
12/12/2023 13,82 13,57 -1,31% 13,38 13,83 13,60 13,57 13,78 731 16.297.172
11/12/2023 13,84 13,75 +0,07% 13,71 13,94 13,83 13,75 13,81 458 10.298.853
8/12/2023 13,70 13,74 -1,01% 13,55 13,95 13,72 13,70 13,74 733 14.521.868
7/12/2023 13,88 13,88 +0,95% 13,66 14,10 13,84 13,68 13,88 695 14.401.221
6/12/2023 14,18 13,75 -5,17% 13,68 14,18 13,90 13,75 13,97 1.276 28.746.848
5/12/2023 15,13 14,50 -4,48% 14,22 15,32 14,67 14,45 14,50 1.032 29.434.372
4/12/2023 15,10 15,18 +0,53% 14,86 15,37 15,13 15,05 15,18 762 19.986.340
1/12/2023 14,79 15,10 +3,21% 14,47 15,11 14,80 15,05 15,10 837 20.153.288
30/11/2023 15,09 14,63 -4,13% 14,46 15,47 14,78 14,54 14,63 1.138 29.995.911
29/11/2023 14,85 15,26 +2,14% 14,81 15,30 15,06 15,06 15,26 922 29.017.039
28/11/2023 14,50 14,94 +4,26% 14,39 15,07 14,79 14,85 14,94 1.030 26.404.889
27/11/2023 14,04 14,33 +2,36% 14,04 14,74 14,40 14,33 14,40 769 20.177.207
24/11/2023 14,10 14,00 -0,64% 14,00 14,29 14,12 14,00 14,04 611 14.563.754
23/11/2023 14,34 14,09 -2,15% 13,94 14,44 14,14 14,09 14,17 748 20.102.941
22/11/2023 14,25 14,40 +1,05% 14,17 14,56 14,37 14,30 14,40 686 15.175.916
21/11/2023 14,30 14,25 -0,35% 14,04 14,60 14,24 14,09 14,25 914 18.986.431
20/11/2023 14,20 14,30 +3,17% 13,97 14,45 14,21 14,26 14,30 802 15.550.767
17/11/2023 13,86 13,86 +1,91% 13,65 14,28 13,95 13,75 13,86 1.244 30.943.167
16/11/2023 12,83 13,60 +8,37% 12,49 14,01 13,34 13,60 13,72 2.019 42.143.914
14/11/2023 12,14 12,55 +1,29% 12,00 13,20 12,66 12,55 12,73 1.548 36.278.170
13/11/2023 12,16 12,39 +3,08% 12,02 12,39 12,22 12,27 12,39 960 18.909.816
10/11/2023 11,58 12,02 +5,35% 11,58 12,32 12,11 12,02 12,13 1.179 22.681.836
9/11/2023 11,49 11,41 -1,21% 11,41 11,99 11,73 11,41 11,70 1.264 18.954.350
8/11/2023 12,59 11,55 -9,77% 11,46 12,59 11,79 11,55 11,56 1.984 34.178.715
7/11/2023 12,80 12,80 +0,79% 12,38 12,86 12,69 12,63 12,80 1.192 26.899.480
6/11/2023 11,28 12,70 +11,99% 11,28 13,08 12,37 12,70 12,80 2.559 55.431.513
3/11/2023 11,20 11,34 +1,70% 11,14 11,74 11,44 11,24 11,34 1.263 36.600.263
1/11/2023 10,69 11,15 +3,62% 10,67 11,30 10,99 11,08 11,15 992 22.873.798
31/10/2023 10,10 10,76 +7,60% 9,98 10,76 10,43 10,65 10,76 886 15.425.176
30/10/2023 10,53 10,00 -4,40% 10,00 10,53 10,22 9,99 10,00 931 12.800.803
27/10/2023 10,81 10,46 -3,15% 10,46 10,91 10,66 10,46 10,66 631 11.957.662
26/10/2023 11,10 10,80 -3,31% 10,47 11,16 10,77 10,80 10,91 966 19.912.555
25/10/2023 11,08 11,17 +0,72% 10,83 11,18 11,01 11,12 11,17 459 8.978.743
24/10/2023 10,99 11,09 +2,21% 10,85 11,12 11,01 10,98 11,10 631 11.524.460
23/10/2023 10,81 10,85 +2,55% 10,76 11,04 10,91 10,85 10,98 1.108 17.966.031
20/10/2023 10,35 10,58 +1,54% 10,25 10,75 10,55 10,58 10,72 816 13.714.704
19/10/2023 10,33 10,42 +2,96% 10,06 10,42 10,25 10,25 10,42 523 8.531.429
18/10/2023 10,59 10,12 -6,30% 10,02 10,61 10,30 10,12 10,39 661 10.522.037
17/10/2023 10,63 10,80 -1,10% 10,54 10,85 10,69 10,71 10,80 562 10.459.207
16/10/2023 10,86 10,92 +2,54% 10,51 10,97 10,74 10,81 10,92 921 13.453.496
13/10/2023 10,95 10,65 -2,47% 10,45 10,95 10,75 10,65 10,70 680 13.614.031
11/10/2023 11,25 10,92 -2,06% 10,92 11,34 11,15 10,92 11,12 850 16.881.902
10/10/2023 10,80 11,15 +3,53% 10,70 11,18 10,96 11,15 11,17 927 17.403.044
9/10/2023 10,68 10,77 +2,09% 10,08 10,77 10,49 10,70 10,77 1.073 24.581.687
6/10/2023 10,48 10,55 +1,54% 10,29 10,68 10,52 10,55 10,64 612 10.262.725
5/10/2023 10,54 10,39 -0,10% 10,32 10,55 10,41 10,39 10,49 513 13.989.332
4/10/2023 10,50 10,40 +0,58% 10,23 10,53 10,43 10,40 10,50 793 17.133.885
3/10/2023 10,40 10,34 +0,10% 10,33 10,47 10,39 10,34 10,43 816 17.648.584
2/10/2023 10,19 10,33 +1,57% 10,10 10,43 10,25 10,33 10,40 1.099 19.349.333
29/9/2023 10,16 10,17 +1,40% 10,03 10,33 10,18 10,17 10,19 857 17.544.881
28/9/2023 10,07 10,03 +1,31% 9,85 10,15 10,01 10,00 10,03 840 27.256.278
27/9/2023 10,00 9,90 -0,50% 9,90 10,38 10,06 9,90 9,97 1.898 55.956.671
26/9/2023 9,67 9,95 +2,79% 9,50 9,95 9,80 9,88 9,95 1.207 21.155.989
25/9/2023 9,63 9,68 +0,62% 9,36 9,74 9,56 9,66 9,68 940 17.061.258
22/9/2023 9,35 9,62 +2,89% 9,17 9,71 9,38 9,62 9,63 1.115 25.756.633
21/9/2023 9,35 9,35 -0,53% 8,87 9,35 9,09 9,14 9,35 1.103 21.438.920
20/9/2023 9,47 9,40 -0,53% 9,30 9,54 9,44 9,40 9,46 725 14.904.726
19/9/2023 9,33 9,45 +2,38% 9,06 9,56 9,33 9,42 9,45 1.225 33.023.582
18/9/2023 8,96 9,23 +2,10% 8,79 9,39 9,11 9,23 9,35 1.428 19.523.967
15/9/2023 9,25 9,04 -2,06% 8,88 9,36 9,06 9,00 9,04 707 14.426.660
14/9/2023 9,25 9,23 -0,86% 9,09 9,37 9,24 9,23 9,26 672 12.094.393
13/9/2023 8,92 9,31 +3,67% 8,77 9,34 9,18 9,20 9,31 1.061 17.167.606
12/9/2023 8,72 8,98 +2,98% 8,56 9,03 8,76 8,91 8,98 983 17.566.729
11/9/2023 8,86 8,72 0,00% 8,66 8,97 8,77 8,70 8,72 989 16.709.919

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.