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.

BRKM3 - BRASKEM - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 14,13 14,20 +1,57% 13,80 14,57 14,29 13,91 14,49 99 28.164.500
20/1/2025 12,89 13,98 +10,17% 12,89 14,15 13,59 13,69 13,99 59 12.237.800
17/1/2025 12,46 12,69 +2,26% 12,46 12,86 12,72 12,69 13,25 62 13.484.100
16/1/2025 12,42 12,41 -2,13% 12,29 12,64 12,42 12,41 12,46 17 4.349.500
15/1/2025 11,80 12,68 +8,38% 11,76 12,68 12,13 12,50 13,16 50 13.592.800
14/1/2025 11,69 11,70 +1,21% 11,40 11,75 11,53 11,60 11,80 28 4.845.900
13/1/2025 11,60 11,56 +0,52% 11,30 11,69 11,40 11,42 11,70 36 7.529.900
10/1/2025 11,59 11,50 +1,41% 11,50 11,73 11,58 11,50 11,51 75 15.409.300
9/1/2025 11,90 11,34 -4,14% 11,34 11,90 11,58 11,34 11,75 48 21.191.500
8/1/2025 12,23 11,83 -2,39% 11,80 12,23 11,92 11,82 11,92 45 11.682.500
7/1/2025 12,51 12,12 -0,82% 12,01 12,57 12,34 12,01 12,30 40 15.055.700
6/1/2025 12,08 12,22 +1,16% 12,08 12,65 12,30 12,15 12,40 51 7.629.200
3/1/2025 12,40 12,08 -2,74% 11,89 12,52 12,01 12,01 12,12 54 19.348.200
2/1/2025 12,24 12,42 +2,64% 12,03 12,75 12,34 12,31 12,73 57 11.851.600
30/12/2024 12,58 12,10 -2,02% 12,01 12,58 12,14 12,09 12,29 49 10.565.500
27/12/2024 12,40 12,35 -0,40% 12,15 12,40 12,18 12,21 12,35 39 67.484.100
26/12/2024 12,48 12,40 -1,04% 12,10 12,48 12,34 12,28 12,40 52 8.885.900
23/12/2024 12,80 12,53 -2,11% 12,33 12,80 12,43 12,40 12,73 58 16.409.600
20/12/2024 12,94 12,80 -1,54% 12,55 13,00 12,75 12,79 12,80 55 18.746.100
19/12/2024 12,80 13,00 +1,56% 12,80 13,40 13,18 12,75 13,13 57 15.422.900
18/12/2024 13,50 12,80 -5,19% 12,80 13,65 13,18 12,80 13,08 92 21.484.800
17/12/2024 12,99 13,50 +3,85% 12,99 13,64 13,15 13,35 13,50 90 35.787.000
16/12/2024 13,20 13,00 -2,11% 12,96 13,31 13,16 12,95 13,00 120 28.835.400
13/12/2024 14,29 13,28 -8,85% 13,26 14,43 13,62 13,27 13,28 256 65.653.000
12/12/2024 15,00 14,57 -3,51% 14,30 15,00 14,48 14,40 14,58 116 25.638.700
11/12/2024 15,12 15,10 -0,13% 14,86 15,46 15,02 14,86 15,10 135 44.637.200
10/12/2024 14,89 15,12 +0,80% 14,84 15,12 15,01 14,93 15,15 166 44.007.500
9/12/2024 15,09 15,00 0,00% 14,58 15,09 14,86 14,54 15,01 155 33.748.400
6/12/2024 15,24 15,00 -1,57% 14,51 15,24 14,76 14,60 15,04 56 14.909.900
5/12/2024 14,87 15,24 -0,39% 14,87 15,60 15,37 15,15 15,25 100 34.892.600
4/12/2024 15,31 15,30 -0,65% 15,15 15,45 15,31 15,14 15,30 80 13.633.600
3/12/2024 15,47 15,40 -0,65% 15,31 15,55 15,45 15,31 15,41 63 15.767.300
2/12/2024 14,99 15,50 +1,57% 14,99 15,50 15,28 15,16 15,50 78 15.439.000
29/11/2024 14,30 15,26 +5,90% 14,25 15,35 14,74 15,04 15,27 89 19.754.300
28/11/2024 14,86 14,41 -2,96% 14,41 15,00 14,57 14,32 14,50 177 126.489.700
27/11/2024 15,36 14,85 -2,30% 14,79 15,41 14,90 14,76 14,85 129 49.618.800
26/11/2024 15,40 15,20 -0,78% 15,20 15,70 15,30 15,14 15,20 117 51.594.500
25/11/2024 15,51 15,32 -1,23% 15,10 15,87 15,42 15,31 15,50 319 234.436.100
22/11/2024 14,75 15,51 +5,22% 14,64 15,51 15,05 15,51 15,54 139 28.602.300
21/11/2024 15,13 14,74 -2,51% 14,73 15,13 14,80 14,74 14,89 75 15.993.600
19/11/2024 14,89 15,12 +1,14% 14,80 15,20 14,98 14,90 15,12 93 26.516.300
18/11/2024 15,21 14,95 -1,64% 14,50 15,32 15,03 14,90 15,16 123 25.101.500
14/11/2024 15,28 15,20 -0,98% 15,20 15,53 15,30 15,20 15,35 108 33.051.000
13/11/2024 15,60 15,35 -2,17% 15,19 15,62 15,38 15,35 15,55 220 54.298.400
12/11/2024 15,98 15,69 -3,21% 15,56 15,98 15,66 15,57 15,70 171 41.991.200
11/11/2024 16,15 16,21 +2,66% 15,66 16,21 15,86 15,70 16,35 139 41.715.200
8/11/2024 16,35 15,79 -1,93% 15,66 16,35 15,89 15,71 15,74 142 47.204.100
7/11/2024 17,09 16,10 -5,13% 16,10 17,64 16,94 16,10 16,37 165 36.432.800
6/11/2024 16,88 16,97 +0,12% 16,87 17,15 17,01 16,97 17,01 114 31.301.100
5/11/2024 16,80 16,95 +0,65% 16,74 17,19 16,95 16,95 17,36 90 21.872.500
4/11/2024 17,56 16,84 -1,35% 16,72 17,56 17,02 16,82 17,00 73 17.362.200
1/11/2024 17,04 17,07 +0,12% 16,65 17,10 16,93 16,90 17,07 124 28.448.700
31/10/2024 17,27 17,05 -0,58% 17,02 17,27 17,12 17,01 17,22 79 19.697.300
30/10/2024 17,32 17,15 -0,81% 17,15 17,45 17,36 17,15 17,39 143 61.132.100
29/10/2024 17,50 17,29 -0,29% 17,07 17,50 17,33 17,29 17,50 62 17.681.000
28/10/2024 17,23 17,34 +1,88% 17,23 17,65 17,37 17,34 17,41 131 36.838.600
25/10/2024 17,10 17,02 -0,12% 17,01 17,40 17,15 17,02 17,28 143 36.022.600
24/10/2024 17,05 17,04 -1,45% 17,01 17,90 17,36 17,03 17,48 133 30.389.500
23/10/2024 17,50 17,29 -1,26% 17,20 17,51 17,33 17,29 17,49 52 12.824.700
22/10/2024 17,56 17,51 -3,05% 17,51 18,02 17,72 17,51 17,72 108 28.898.500
21/10/2024 17,81 18,06 +0,84% 17,56 18,11 17,80 17,58 18,06 151 32.764.600
18/10/2024 17,81 17,91 -1,05% 17,81 18,05 17,90 17,85 17,95 70 12.536.900
17/10/2024 18,05 18,10 -1,15% 17,73 18,14 17,98 18,00 18,28 82 27.163.400
16/10/2024 18,04 18,31 -0,65% 18,04 18,39 18,21 18,17 18,35 30 5.830.000
15/10/2024 18,28 18,43 +0,88% 18,04 18,43 18,42 18,08 18,43 74 352.580.500
14/10/2024 18,36 18,27 -0,49% 17,94 18,36 18,27 18,27 18,36 102 44.587.300
11/10/2024 18,47 18,36 +0,49% 18,32 18,71 18,46 18,30 18,55 78 21.422.100
10/10/2024 18,87 18,27 -1,77% 18,24 19,75 18,61 18,20 18,65 61 16.196.600
9/10/2024 19,37 18,60 -3,58% 18,58 19,37 18,67 18,58 18,60 78 18.491.200
8/10/2024 19,32 19,29 -2,08% 19,21 19,40 19,30 19,21 19,34 30 14.477.400
7/10/2024 19,87 19,70 +0,05% 19,60 20,06 19,95 19,70 19,81 165 83.419.200
4/10/2024 19,47 19,69 +1,13% 19,41 19,69 19,61 19,63 19,69 116 47.478.200
3/10/2024 20,24 19,47 -3,80% 19,47 20,25 19,72 19,42 19,75 51 14.791.300
2/10/2024 20,00 20,24 +1,66% 19,89 20,30 20,22 19,84 20,25 81 20.833.700
1/10/2024 19,84 19,91 +0,20% 19,61 20,00 19,82 19,78 20,00 59 13.677.800
30/9/2024 20,02 19,87 -2,36% 19,57 20,30 19,86 19,54 19,90 69 18.477.700
26/9/2024 20,25 20,35 +1,45% 19,88 20,51 20,28 20,34 20,40 244 61.454.600
25/9/2024 19,33 20,06 +3,83% 19,33 20,09 19,82 19,86 20,06 427 124.312.300
24/9/2024 19,21 19,32 +0,94% 19,21 19,67 19,43 19,31 19,51 63 21.380.000
23/9/2024 19,10 19,14 +1,65% 18,87 19,28 19,09 19,14 19,20 107 34.180.800
20/9/2024 19,19 18,83 -1,88% 18,82 19,79 19,20 18,83 19,45 567 128.642.700
19/9/2024 19,82 19,19 -3,18% 19,19 20,30 19,82 19,15 19,47 278 87.431.500
18/9/2024 18,90 19,82 +4,92% 18,90 20,25 19,81 19,61 19,82 301 99.275.600
17/9/2024 19,21 18,89 +0,05% 18,53 19,30 18,94 18,70 18,90 67 16.100.600
16/9/2024 19,16 18,88 -0,21% 18,88 19,40 19,22 18,88 19,30 196 57.476.400
13/9/2024 18,27 18,92 +5,05% 18,27 19,25 18,99 18,87 19,29 229 53.959.400
12/9/2024 17,82 18,01 -0,22% 17,74 18,12 17,87 17,97 18,26 40 9.294.500
11/9/2024 17,77 18,05 +2,21% 17,77 18,26 18,06 18,00 18,14 71 20.237.000
10/9/2024 18,13 17,66 -2,59% 17,60 18,13 17,87 17,70 17,94 79 20.200.100
9/9/2024 19,46 18,13 -4,48% 18,13 19,59 18,41 18,13 18,48 57 19.523.000
6/9/2024 18,50 18,98 +0,85% 18,50 19,00 18,82 18,55 18,98 117 42.545.500
5/9/2024 19,03 18,82 -0,26% 18,35 19,50 18,57 18,57 18,67 299 80.226.100
4/9/2024 18,40 18,87 +1,29% 18,40 19,10 18,94 18,80 19,10 236 94.324.200
3/9/2024 17,84 18,63 +3,27% 17,50 18,85 18,47 18,54 18,65 136 31.785.400
2/9/2024 18,28 18,04 +0,67% 17,90 18,50 18,16 17,90 18,50 82 26.527.400
30/8/2024 17,92 17,92 -1,81% 17,60 18,02 17,87 17,75 17,94 63 17.157.600
29/8/2024 17,79 18,25 +2,64% 17,56 18,25 17,96 17,56 18,47 57 27.313.600
28/8/2024 17,85 17,78 -1,17% 17,61 17,95 17,85 17,61 17,95 27 10.177.900
27/8/2024 17,87 17,99 +1,87% 17,80 18,08 17,91 17,81 18,00 81 20.779.700
26/8/2024 17,65 17,66 +0,06% 17,64 18,17 17,78 17,66 17,95 48 20.456.200
23/8/2024 17,67 17,65 +0,46% 17,55 18,04 17,77 17,65 17,85 38 9.955.600
22/8/2024 18,00 17,57 -2,39% 17,50 18,00 17,62 17,50 17,57 36 9.342.900
21/8/2024 17,86 18,00 +0,95% 17,85 18,21 18,00 17,95 18,11 47 16.926.500
20/8/2024 17,77 17,83 +1,89% 17,64 18,34 17,91 17,78 18,05 106 52.322.000
19/8/2024 17,58 17,50 -1,13% 17,50 17,88 17,67 17,51 17,70 51 28.627.400
16/8/2024 17,50 17,70 +3,69% 17,25 17,70 17,47 17,40 17,61 40 11.532.400
15/8/2024 16,87 17,07 +1,19% 16,70 17,35 17,10 17,05 17,14 81 16.931.000
14/8/2024 17,49 16,87 -1,06% 16,75 17,49 16,94 16,86 17,17 91 36.950.400
13/8/2024 17,43 17,05 -2,85% 16,99 17,43 17,22 17,05 17,23 103 29.622.600
12/8/2024 17,80 17,55 -0,96% 17,18 18,05 17,59 17,72 18,00 514 129.180.800
9/8/2024 17,41 17,72 +2,01% 17,05 18,00 17,47 17,71 17,72 70 19.044.100
8/8/2024 16,86 17,37 +3,09% 16,85 18,13 17,54 17,01 17,62 106 32.100.600
7/8/2024 16,97 16,85 +1,20% 16,81 17,23 16,98 16,85 17,24 51 16.472.500
6/8/2024 16,82 16,65 +0,12% 16,58 16,88 16,76 16,65 16,95 37 8.550.900
5/8/2024 16,94 16,63 -2,00% 16,00 16,94 16,42 16,62 16,95 106 33.671.200
2/8/2024 17,50 16,97 -2,58% 16,80 17,63 16,99 16,76 16,98 140 33.640.800
1/8/2024 17,77 17,42 -1,86% 17,00 17,77 17,35 17,38 17,69 163 31.754.300
31/7/2024 17,85 17,75 -0,50% 17,75 18,05 17,82 17,75 17,85 24 6.772.200
30/7/2024 17,97 17,84 -1,55% 17,80 18,09 17,93 17,84 18,13 31 8.969.700
29/7/2024 18,13 18,12 -0,06% 17,79 18,13 18,08 17,87 18,12 17 12.481.500
26/7/2024 17,95 18,13 +2,26% 17,95 18,61 18,14 17,97 18,13 48 10.886.800
25/7/2024 17,78 17,73 +0,68% 17,73 17,98 17,82 17,73 19,50 27 6.950.900
24/7/2024 18,15 17,61 -4,76% 17,61 18,16 17,90 17,61 17,92 35 13.784.000
23/7/2024 18,36 18,49 -1,60% 18,27 18,52 18,36 18,27 18,49 28 8.998.400
22/7/2024 18,38 18,79 +2,90% 18,01 18,80 18,44 18,72 18,80 65 26.555.000
19/7/2024 18,45 18,26 -1,03% 18,10 18,48 18,25 18,01 18,48 23 5.292.500
18/7/2024 19,11 18,45 -2,89% 18,27 19,11 18,45 18,45 18,50 43 16.612.700
17/7/2024 19,54 19,00 -2,76% 19,00 19,54 19,26 18,90 19,70 13 2.697.300
16/7/2024 19,48 19,54 +0,36% 19,48 19,79 19,54 19,54 19,60 44 19.937.600
15/7/2024 19,44 19,47 +0,15% 19,11 19,47 19,29 19,35 19,47 20 6.174.200
12/7/2024 19,30 19,44 +1,62% 19,24 19,49 19,41 19,20 19,45 8 2.135.800
11/7/2024 19,10 19,13 +0,16% 19,05 19,30 19,19 19,12 19,35 92 33.404.700
10/7/2024 18,49 19,10 +2,74% 18,33 19,10 18,76 18,73 19,45 60 21.770.900
9/7/2024 18,18 18,59 +0,22% 18,18 18,70 18,40 18,49 18,69 17 8.466.800
8/7/2024 18,50 18,55 +0,54% 18,31 18,58 18,52 18,55 18,72 18 9.078.900
5/7/2024 18,40 18,45 -0,27% 18,11 18,60 18,38 18,20 18,50 36 17.282.400
4/7/2024 18,57 18,50 -1,07% 18,33 18,65 18,38 18,40 18,63 48 19.124.900
3/7/2024 18,04 18,70 +3,89% 17,95 18,70 18,29 18,40 18,50 64 23.962.200
2/7/2024 18,05 18,00 -1,37% 17,73 18,16 17,90 17,88 18,00 61 21.302.000
1/7/2024 18,05 18,25 +0,05% 17,90 18,25 18,13 18,25 20,24 37 9.069.300
28/6/2024 18,44 18,24 -2,62% 18,12 18,44 18,25 18,13 18,50 31 8.577.500
27/6/2024 17,95 18,73 +4,64% 17,95 18,73 18,29 18,15 18,73 51 14.084.300
26/6/2024 17,95 17,90 -0,67% 17,90 18,02 17,96 17,88 18,02 12 2.873.700
25/6/2024 18,03 18,02 -1,64% 17,99 18,32 18,08 18,00 18,34 13 2.713.300
24/6/2024 18,25 18,32 -0,05% 18,25 18,36 18,30 18,00 18,33 9 2.196.700
21/6/2024 17,95 18,33 +0,99% 17,74 18,33 18,20 17,81 18,34 38 12.381.400
20/6/2024 18,12 18,15 +2,77% 17,94 18,30 18,13 17,94 18,16 22 8.161.500
19/6/2024 17,86 17,66 -2,32% 17,66 18,08 17,85 17,65 17,93 31 11.429.500
18/6/2024 17,82 18,08 +0,72% 17,70 18,08 17,87 17,70 18,08 48 14.480.800
17/6/2024 18,39 17,95 -4,22% 17,90 18,39 18,09 17,80 17,95 96 26.787.300
14/6/2024 18,65 18,74 +1,68% 18,40 18,90 18,65 18,35 18,88 34 9.326.300
13/6/2024 18,72 18,43 +0,71% 18,43 18,93 18,60 18,42 18,80 86 37.760.100
12/6/2024 18,52 18,30 -2,66% 18,06 18,54 18,38 18,30 19,00 117 45.224.300
11/6/2024 18,50 18,80 +1,68% 18,48 18,80 18,69 18,30 19,00 27 14.395.300
10/6/2024 17,86 18,49 +3,53% 17,78 18,69 18,35 18,39 18,50 102 37.268.300
7/6/2024 18,21 17,86 -1,05% 17,70 18,21 17,86 17,70 17,86 126 30.901.300
6/6/2024 18,70 18,05 -4,04% 18,05 18,70 18,21 18,05 18,21 83 23.312.000
5/6/2024 18,66 18,81 +0,80% 18,62 18,95 18,82 18,62 18,86 16 3.575.900
4/6/2024 19,10 18,66 -2,25% 18,60 19,10 18,72 18,63 18,76 30 7.866.100
3/6/2024 18,85 19,09 +0,47% 18,60 19,35 18,77 18,61 19,10 40 23.286.700
31/5/2024 18,94 19,00 -1,40% 18,94 19,26 19,05 19,03 19,26 24 5.717.100
29/5/2024 18,87 19,27 +2,12% 18,85 19,36 18,97 19,05 19,28 30 13.470.400
28/5/2024 19,47 18,87 -1,72% 18,86 19,49 19,21 18,87 19,20 75 30.358.000
27/5/2024 19,04 19,20 +0,95% 19,04 19,25 19,17 19,06 19,20 6 1.341.900
24/5/2024 19,58 19,02 -2,96% 19,02 19,58 19,11 19,02 19,55 7 1.529.000
23/5/2024 19,70 19,60 -0,46% 19,38 20,10 19,62 19,32 19,65 48 12.366.600
22/5/2024 19,89 19,69 -1,01% 19,69 20,20 20,00 19,50 19,98 64 22.403.400
21/5/2024 20,09 19,89 -1,00% 19,89 20,10 20,07 19,88 20,10 86 43.553.500
20/5/2024 20,00 20,09 +1,46% 19,91 20,63 20,12 19,80 20,10 101 36.632.200
17/5/2024 20,00 19,80 0,00% 19,41 20,00 19,78 19,55 19,80 33 16.425.200
16/5/2024 19,99 19,80 -0,05% 19,77 20,00 19,88 19,78 19,90 65 34.407.400
15/5/2024 19,99 19,81 -0,10% 19,79 20,08 19,94 19,79 19,90 109 35.304.300
14/5/2024 19,12 19,83 +2,59% 19,10 19,90 19,64 19,74 19,85 88 46.351.000
13/5/2024 19,25 19,33 +0,42% 19,20 19,40 19,33 19,33 19,40 89 28.805.000
10/5/2024 19,99 19,25 -1,38% 19,22 19,99 19,37 19,22 19,89 37 9.299.700
9/5/2024 19,71 19,52 -1,21% 19,22 19,74 19,49 19,43 19,54 64 15.791.500
8/5/2024 19,73 19,76 +0,15% 19,68 20,00 19,87 19,75 19,90 110 37.557.200
7/5/2024 19,80 19,73 -0,15% 19,70 20,14 19,93 19,72 19,75 239 150.707.200
6/5/2024 20,46 19,76 -11,43% 19,15 20,50 19,64 19,75 19,76 415 214.486.700
3/5/2024 21,65 22,31 +5,73% 21,47 22,31 21,83 22,06 24,80 66 20.522.200
2/5/2024 20,99 21,10 +0,52% 20,99 21,61 21,35 21,04 21,46 66 28.190.200
30/4/2024 21,36 20,99 -3,27% 20,55 21,36 20,92 20,92 21,00 62 32.220.100
29/4/2024 21,79 21,70 -1,59% 21,70 22,55 22,14 21,71 22,00 45 14.172.900
26/4/2024 21,76 22,05 +1,61% 21,76 22,27 22,10 22,05 22,14 84 22.106.400
25/4/2024 21,98 21,70 -0,46% 21,68 21,98 21,80 21,70 21,99 40 10.685.700
24/4/2024 21,95 21,80 -0,68% 21,30 22,00 21,87 21,00 22,00 38 10.282.400
23/4/2024 21,69 21,95 +1,39% 21,60 22,09 21,84 21,75 22,12 44 16.165.900
22/4/2024 21,32 21,65 -0,05% 21,10 22,00 21,60 21,65 21,91 94 28.944.100
19/4/2024 21,54 21,66 +0,28% 21,44 21,82 21,72 21,52 21,90 17 6.951.800
18/4/2024 21,52 21,60 +0,14% 21,20 21,72 21,50 21,20 21,95 12 6.668.000
17/4/2024 22,35 21,57 -2,53% 21,57 22,35 21,94 21,21 21,98 42 38.628.500
16/4/2024 22,30 22,13 -0,72% 22,01 22,33 22,17 21,21 22,83 37 11.976.400
15/4/2024 22,91 22,29 -3,71% 22,29 22,91 22,72 22,29 22,87 29 12.728.700
12/4/2024 23,61 23,15 -3,22% 22,96 23,61 23,20 23,05 23,15 20 4.872.000
11/4/2024 23,83 23,92 +0,55% 23,66 24,20 23,90 23,66 24,10 32 9.085.400
10/4/2024 24,19 23,79 -1,08% 23,62 24,19 23,83 23,68 23,79 28 9.059.100
9/4/2024 24,30 24,05 -1,39% 23,89 24,30 24,06 24,05 24,30 121 61.618.600
8/4/2024 24,75 24,39 -2,32% 24,12 24,75 24,36 24,26 24,47 58 24.848.200
5/4/2024 25,45 24,97 -1,73% 24,75 25,81 25,51 24,71 25,34 131 55.885.900
4/4/2024 25,34 25,41 +1,03% 25,31 26,08 25,85 25,21 25,59 89 38.524.700
3/4/2024 25,50 25,15 +0,16% 24,40 25,50 24,95 25,10 25,45 172 71.116.200
2/4/2024 25,50 25,11 -2,71% 25,07 25,90 25,54 24,95 25,47 102 40.614.500
1/4/2024 25,70 25,81 +0,66% 25,21 25,81 25,46 25,50 25,81 282 162.693.900
28/3/2024 26,49 25,64 -3,83% 25,61 26,49 26,13 25,70 25,88 117 50.178.800
27/3/2024 25,05 26,66 +6,05% 24,94 26,66 25,73 26,21 26,75 201 93.683.400
26/3/2024 25,12 25,14 +0,08% 24,93 25,80 25,34 25,05 25,20 208 100.888.600
25/3/2024 26,76 25,12 -5,31% 25,02 26,76 25,98 24,94 25,39 355 279.902.700
22/3/2024 25,99 26,53 +2,04% 25,79 27,20 26,39 26,32 26,70 299 120.605.000
21/3/2024 25,73 26,00 +1,17% 25,00 26,13 25,70 26,00 26,10 351 159.344.800
20/3/2024 22,70 25,70 +13,22% 22,70 25,84 25,02 25,70 25,85 610 322.290.600
19/3/2024 21,41 22,70 +6,03% 21,41 22,90 22,43 22,40 22,70 214 104.793.100
18/3/2024 20,99 21,41 +0,99% 20,50 21,60 21,37 21,40 21,70 75 29.921.000
15/3/2024 20,53 21,20 +1,73% 20,46 21,47 21,23 21,20 21,38 63 28.669.800
14/3/2024 20,35 20,84 +2,41% 19,92 20,84 20,40 20,45 20,84 60 14.284.700
13/3/2024 20,45 20,35 +0,74% 20,35 20,88 20,63 20,35 20,42 62 20.428.100
12/3/2024 20,74 20,20 -0,74% 20,20 21,06 20,51 19,94 20,20 73 39.392.800
11/3/2024 19,78 20,35 +0,79% 19,76 20,60 20,19 20,35 20,52 37 10.300.000
8/3/2024 20,39 20,19 -2,93% 20,16 20,79 20,28 0,00 0,00 33 8.722.800
7/3/2024 20,40 20,80 +1,96% 20,19 20,80 20,38 20,38 20,80 58 17.941.200
6/3/2024 21,24 20,40 -3,95% 20,34 21,24 20,89 20,38 20,60 37 10.238.300
5/3/2024 22,00 21,24 -3,37% 21,24 22,17 21,77 21,24 21,42 144 68.377.700
4/3/2024 21,81 21,98 +0,73% 21,31 21,98 21,60 21,90 21,99 59 24.845.900
1/3/2024 21,09 21,82 +5,26% 21,09 21,85 21,54 21,55 21,84 253 109.659.500
29/2/2024 21,06 20,73 -1,52% 20,50 21,16 20,97 20,51 21,15 66 21.813.200
28/2/2024 21,00 21,05 -0,43% 20,76 21,16 21,02 20,80 21,16 42 9.670.900
27/2/2024 21,30 21,14 +1,83% 21,00 21,84 21,35 21,14 21,49 253 70.470.200
26/2/2024 20,70 20,76 +0,29% 20,70 21,30 21,13 20,75 20,85 97 45.659.800
23/2/2024 21,04 20,70 -0,96% 20,45 21,23 20,84 0,00 0,00 99 39.601.500
22/2/2024 20,25 20,90 +5,29% 20,03 21,15 20,74 20,85 20,90 147 44.819.200
21/2/2024 19,48 19,85 +0,66% 19,48 20,60 20,02 19,50 20,11 134 48.251.800
20/2/2024 19,86 19,72 -0,70% 19,50 20,30 19,94 19,52 20,25 75 25.723.900
19/2/2024 19,79 19,86 +0,30% 19,39 19,90 19,71 19,72 19,88 95 32.916.700
16/2/2024 18,46 19,80 +7,20% 18,46 20,43 19,63 19,80 19,90 256 93.486.200
15/2/2024 18,00 18,47 +2,90% 18,00 18,81 18,57 18,30 18,59 56 20.613.600
14/2/2024 18,15 17,95 -1,37% 17,89 18,18 18,10 17,95 18,19 44 17.014.100
9/2/2024 18,24 18,20 -0,22% 18,17 18,83 18,36 0,00 0,00 75 22.033.400
8/2/2024 18,55 18,24 -0,33% 18,24 18,56 18,38 18,24 18,56 65 16.733.100
7/2/2024 18,99 18,30 -2,24% 18,15 18,99 18,51 18,15 18,49 43 10.368.700
6/2/2024 18,54 18,72 +1,52% 18,54 18,78 18,62 18,54 18,98 18 4.841.800
5/2/2024 18,33 18,44 -0,86% 17,89 18,58 18,20 18,33 18,58 58 19.113.100
2/2/2024 18,80 18,60 -1,12% 18,35 18,81 18,59 18,36 18,60 47 11.530.600
1/2/2024 18,80 18,81 +0,05% 18,56 18,95 18,65 18,60 19,20 35 26.682.500
31/1/2024 18,76 18,80 +0,21% 18,68 19,33 18,99 18,20 19,14 77 26.213.700
30/1/2024 19,67 18,76 -4,33% 18,65 19,77 19,07 18,69 19,14 80 26.318.700
29/1/2024 19,60 19,61 +1,55% 18,97 19,81 19,43 19,40 19,65 103 39.454.100
26/1/2024 19,22 19,31 +2,17% 19,07 19,69 19,45 19,10 19,45 240 56.803.200
25/1/2024 18,66 18,90 +1,78% 18,62 19,18 18,86 18,86 19,19 70 15.090.200
24/1/2024 18,64 18,57 -0,32% 18,53 19,05 18,70 18,56 18,76 61 16.089.400
23/1/2024 17,92 18,63 +3,90% 17,90 18,76 18,36 18,40 18,81 98 24.241.500
22/1/2024 18,36 17,93 -2,40% 17,86 18,40 18,09 17,92 18,05 78 17.732.000
19/1/2024 18,46 18,37 +0,38% 18,30 18,47 18,39 18,35 18,47 31 7.724.400
18/1/2024 18,56 18,30 -1,51% 18,29 18,69 18,50 18,30 18,40 118 48.471.100
17/1/2024 18,95 18,58 -1,95% 18,40 19,04 18,65 18,40 18,60 107 41.794.600
16/1/2024 19,31 18,95 -1,86% 18,80 19,54 18,97 18,84 19,00 102 45.548.900
15/1/2024 19,01 19,31 +1,58% 19,01 19,59 19,38 19,25 20,01 146 67.256.600
12/1/2024 19,11 19,01 +0,96% 18,89 19,72 19,33 19,01 19,41 109 33.059.100
11/1/2024 19,21 18,83 -2,03% 18,82 19,21 18,90 18,83 18,91 94 30.821.600
10/1/2024 19,94 19,22 -4,09% 19,10 19,94 19,30 19,21 19,26 108 37.839.200
9/1/2024 20,43 20,04 -2,77% 19,95 20,43 20,13 19,98 20,05 66 22.555.900
8/1/2024 20,47 20,61 +0,68% 19,94 20,67 20,27 20,54 20,71 71 30.212.400
5/1/2024 20,80 20,47 -1,59% 20,30 20,88 20,61 20,20 20,51 60 28.237.500
4/1/2024 20,58 20,80 +0,73% 20,42 21,03 20,72 20,73 20,94 123 33.160.100
3/1/2024 21,30 20,65 -3,50% 20,34 21,30 20,75 20,60 20,87 195 152.525.100
2/1/2024 21,65 21,40 -1,34% 20,90 21,65 21,20 20,97 21,40 183 98.817.000
28/12/2023 22,04 21,69 -1,90% 20,95 22,28 21,80 21,69 21,80 275 137.813.100
27/12/2023 22,02 22,11 +0,55% 21,70 22,12 21,95 22,11 22,25 152 77.727.300
26/12/2023 21,75 21,99 +1,85% 21,15 22,46 22,10 21,99 22,11 191 106.992.800
22/12/2023 21,16 21,59 +2,08% 21,16 21,75 21,45 21,54 21,62 169 67.153.900
21/12/2023 20,09 21,15 +5,22% 20,00 21,50 20,83 21,15 21,44 271 162.717.500
20/12/2023 20,09 20,10 +0,05% 19,83 20,82 20,44 20,08 20,20 246 113.078.800
19/12/2023 19,12 20,09 +6,47% 19,09 20,10 19,55 20,04 20,14 220 80.373.000
18/12/2023 17,94 18,87 +5,18% 17,94 19,04 18,71 18,87 19,03 214 73.564.200
15/12/2023 17,80 17,94 +2,11% 17,69 18,10 17,92 17,94 18,00 186 64.155.300
14/12/2023 17,88 17,57 -1,84% 17,50 18,77 18,10 17,53 17,69 500 254.515.500
13/12/2023 17,63 17,90 +1,53% 17,33 18,13 17,62 17,89 17,99 200 68.555.100
12/12/2023 17,49 17,63 +0,51% 17,30 17,79 17,53 17,51 17,63 181 53.316.900
11/12/2023 17,90 17,54 -3,89% 17,53 17,90 17,70 17,54 17,63 307 106.248.100
8/12/2023 18,14 18,25 +1,56% 17,76 18,45 18,16 17,96 18,25 165 45.221.200
7/12/2023 17,98 17,97 +1,30% 17,75 18,16 17,93 17,97 18,03 217 68.135.300
6/12/2023 17,63 17,74 +0,80% 17,63 18,42 18,04 17,72 17,96 324 127.041.900
5/12/2023 18,25 17,60 -3,56% 17,60 18,67 18,11 17,60 17,74 253 88.927.300
4/12/2023 18,32 18,25 -1,35% 18,13 18,88 18,39 18,25 18,40 475 181.753.400
1/12/2023 19,00 18,50 -5,13% 18,07 19,02 18,50 18,46 18,60 820 404.292.700
30/11/2023 20,62 19,50 -7,14% 19,50 21,32 20,44 19,47 20,00 244 122.437.900
29/11/2023 20,78 21,00 +3,14% 20,57 21,78 21,35 21,00 21,23 423 179.203.100
28/11/2023 20,54 20,36 -0,88% 20,36 20,85 20,56 20,34 20,50 151 61.889.300
27/11/2023 21,33 20,54 -2,93% 20,54 21,33 20,69 20,54 20,76 134 50.703.400
24/11/2023 20,07 21,16 +4,91% 19,99 21,16 20,67 20,90 21,16 548 156.707.100
23/11/2023 20,18 20,17 -1,80% 19,56 20,56 20,01 20,06 20,17 669 244.573.800
22/11/2023 20,20 20,54 +2,29% 20,16 20,75 20,49 20,11 20,55 196 70.692.500
21/11/2023 20,58 20,08 -2,38% 20,08 20,58 20,40 20,08 20,32 296 156.881.700
20/11/2023 20,58 20,57 -0,10% 20,30 20,61 20,45 20,44 20,58 149 66.483.200
17/11/2023 20,08 20,59 +2,49% 19,97 20,60 20,39 20,40 20,59 170 71.396.600
16/11/2023 20,05 20,09 +0,35% 19,66 20,15 19,90 19,94 20,09 179 104.113.100
14/11/2023 19,75 20,02 +3,09% 19,50 20,21 19,99 20,02 20,34 192 89.557.400
13/11/2023 19,75 19,42 -1,67% 19,20 19,86 19,49 19,42 19,68 130 44.444.200
10/11/2023 19,80 19,75 +0,20% 18,78 19,90 19,47 19,75 19,89 463 204.261.700
9/11/2023 20,99 19,71 +17,18% 19,28 20,99 19,87 19,71 19,85 670 353.260.200
8/11/2023 16,90 16,82 +1,02% 16,65 17,23 16,96 16,82 17,00 292 118.384.900
7/11/2023 16,87 16,65 +0,12% 16,04 16,89 16,32 16,49 16,66 356 117.181.200
6/11/2023 16,84 16,63 -1,01% 16,50 17,61 16,81 16,63 16,69 435 234.571.500
3/11/2023 16,30 16,80 +4,02% 16,30 17,13 16,86 16,80 17,01 275 154.802.600
1/11/2023 15,69 16,15 +2,93% 15,39 16,15 15,70 16,15 16,32 533 162.364.400
31/10/2023 16,48 15,69 -4,74% 15,69 16,52 15,94 15,69 15,74 582 208.059.000
30/10/2023 17,49 16,47 -5,67% 16,47 17,60 16,81 16,47 16,66 398 191.857.600
27/10/2023 17,40 17,46 -0,80% 17,40 17,90 17,53 17,39 17,46 87 37.522.800
26/10/2023 17,50 17,60 +0,63% 17,36 17,64 17,55 17,60 17,65 111 41.250.300
25/10/2023 18,07 17,49 -3,21% 17,43 18,07 17,56 17,49 17,59 143 164.417.800
24/10/2023 18,17 18,07 -0,82% 17,88 18,50 18,07 18,04 18,13 143 71.053.700
23/10/2023 18,57 18,22 -2,04% 17,87 18,57 18,22 18,16 18,22 243 133.070.400
20/10/2023 18,88 18,60 -2,11% 18,25 18,92 18,57 18,20 18,60 145 53.862.700
19/10/2023 19,23 19,00 -1,14% 18,97 19,23 19,08 19,00 19,89 118 56.305.800
18/10/2023 19,35 19,22 -2,34% 18,94 19,46 19,18 19,03 19,22 185 102.263.100
17/10/2023 19,50 19,68 +0,92% 19,50 20,15 19,75 19,63 19,68 121 71.325.000
16/10/2023 20,15 19,50 -3,23% 19,42 20,26 19,69 19,49 19,50 179 84.104.400
13/10/2023 20,12 20,15 -1,71% 19,86 20,49 20,05 19,90 20,15 130 62.985.700
11/10/2023 21,45 20,50 -2,38% 20,26 21,45 20,54 20,35 20,64 136 48.906.300
10/10/2023 20,41 21,00 +2,89% 20,07 21,00 20,48 20,58 21,00 126 39.941.100
9/10/2023 20,62 20,41 -1,02% 19,90 20,62 20,11 20,06 20,42 256 79.251.700
6/10/2023 20,89 20,62 -1,86% 20,13 20,89 20,58 20,58 20,83 69 19.758.500
5/10/2023 21,08 21,01 -1,59% 20,65 21,20 20,93 21,01 21,04 111 53.594.100
4/10/2023 21,60 21,35 -1,16% 20,93 21,86 21,18 21,04 21,36 159 54.864.900
3/10/2023 21,52 21,60 -1,10% 21,25 21,73 21,39 21,38 21,60 118 46.643.700
2/10/2023 22,15 21,84 -1,40% 21,53 22,24 21,82 21,65 21,86 169 89.249.900
29/9/2023 21,97 22,15 +1,19% 21,82 22,60 22,13 22,08 22,15 95 27.443.200
28/9/2023 21,53 21,89 +0,41% 21,37 21,89 21,64 21,62 21,92 192 55.200.800
27/9/2023 21,90 21,80 -0,46% 21,48 21,96 21,69 21,77 21,87 220 57.712.600
26/9/2023 22,21 21,90 -1,35% 21,63 22,24 21,85 21,80 21,92 198 49.398.300
25/9/2023 22,02 22,20 +0,59% 21,70 22,24 21,97 22,07 22,23 118 31.857.100
22/9/2023 22,50 22,07 -1,91% 21,68 22,90 22,16 21,90 22,10 262 75.372.800
21/9/2023 22,80 22,50 -3,31% 22,02 22,99 22,40 22,40 22,50 685 213.765.800
20/9/2023 23,62 23,27 -2,92% 22,55 23,72 22,98 23,22 23,27 735 331.716.400
19/9/2023 24,00 23,97 -0,13% 23,42 24,02 23,84 23,80 24,00 229 85.138.800
18/9/2023 23,20 24,00 +2,70% 23,20 24,43 24,04 23,81 24,03 298 100.273.400
15/9/2023 23,76 23,37 -1,68% 22,61 23,83 23,37 22,95 23,37 135 60.552.600
14/9/2023 23,50 23,77 +0,08% 22,95 23,93 23,60 23,77 23,90 173 54.053.800
13/9/2023 23,85 23,75 -1,45% 23,55 23,99 23,72 23,75 23,87 306 95.861.000
12/9/2023 24,40 24,10 -2,47% 23,76 24,55 23,94 24,00 24,14 338 127.857.800
11/9/2023 25,36 24,71 -2,83% 24,25 25,80 24,59 24,45 24,76 316 100.605.200
8/9/2023 25,01 25,43 +0,51% 24,71 25,75 25,33 25,20 25,50 109 37.248.800
6/9/2023 24,05 25,30 +4,03% 24,01 25,34 24,71 25,09 25,30 239 88.478.800
5/9/2023 23,80 24,32 +0,29% 23,02 24,32 23,82 24,20 24,32 251 83.850.100
4/9/2023 23,47 24,25 +1,76% 22,90 24,43 23,68 23,89 24,43 229 81.935.900
1/9/2023 23,34 23,83 +1,40% 23,24 23,83 23,54 23,57 23,83 97 29.190.700
31/8/2023 23,58 23,50 -0,84% 23,16 23,74 23,47 23,30 24,38 172 67.151.100
30/8/2023 23,56 23,70 0,00% 23,33 23,82 23,61 23,48 23,80 208 101.318.200
29/8/2023 23,85 23,70 -0,08% 22,36 23,85 23,07 23,42 23,78 442 281.688.300
28/8/2023 23,28 23,72 +1,67% 23,02 23,86 23,38 23,70 24,18 176 110.384.200
25/8/2023 23,54 23,33 -1,77% 22,98 23,54 23,10 23,33 23,38 206 128.926.500
24/8/2023 23,70 23,75 -0,96% 23,07 23,75 23,50 23,60 23,78 190 56.882.400
23/8/2023 23,62 23,98 +1,14% 23,45 23,98 23,66 23,85 23,99 155 45.916.100
22/8/2023 23,39 23,71 +0,98% 22,90 23,71 23,29 23,66 23,75 301 274.858.000
21/8/2023 23,89 23,48 -1,76% 23,07 23,89 23,39 23,48 23,50 288 101.298.400
18/8/2023 23,28 23,90 +0,80% 23,28 23,97 23,70 23,86 24,00 169 49.303.100
17/8/2023 23,81 23,71 -0,25% 23,26 23,85 23,49 23,67 23,72 126 39.465.800
16/8/2023 24,35 23,77 -2,38% 23,71 24,35 23,83 23,77 23,95 84 27.169.900
15/8/2023 24,21 24,35 +0,62% 23,87 24,89 24,31 24,35 24,44 158 46.207.000
14/8/2023 24,80 24,20 -2,62% 24,03 24,80 24,27 24,12 24,42 73 23.299.600
11/8/2023 25,39 24,85 -3,76% 24,55 25,76 24,92 24,74 24,88 224 69.296.900
10/8/2023 24,12 25,82 +7,09% 23,94 26,00 25,45 25,43 25,83 577 264.235.100
9/8/2023 24,67 24,11 -1,99% 23,76 24,78 24,11 24,04 24,12 136 38.104.200
8/8/2023 23,82 24,60 +2,07% 23,67 24,60 24,21 24,51 24,68 179 51.101.700
7/8/2023 24,76 24,10 -2,03% 23,82 24,76 24,22 23,85 24,10 206 69.290.000
4/8/2023 25,39 24,60 -2,38% 24,60 25,46 24,93 24,60 24,77 166 56.343.100
3/8/2023 25,33 25,20 -0,51% 24,96 25,53 25,18 25,11 25,27 180 65.239.900
2/8/2023 25,41 25,33 -1,44% 25,03 25,63 25,26 25,18 25,34 173 85.141.400
1/8/2023 26,13 25,70 -1,72% 25,67 26,13 25,86 25,70 25,81 136 39.825.400
31/7/2023 25,37 26,15 +3,03% 25,29 26,18 25,81 25,90 26,15 248 127.255.800
28/7/2023 25,44 25,38 +0,51% 24,90 25,44 25,05 25,16 25,38 170 82.678.900
27/7/2023 26,06 25,25 -3,18% 25,11 26,08 25,52 25,11 25,34 337 188.893.900
26/7/2023 26,29 26,08 -0,84% 25,72 26,39 25,98 25,88 26,08 299 102.105.700
25/7/2023 25,95 26,30 +1,94% 25,95 26,75 26,35 26,25 26,39 222 75.899.000
24/7/2023 25,66 25,80 +2,10% 25,16 25,96 25,58 25,62 25,80 390 185.981.500
21/7/2023 24,95 25,27 -0,12% 24,81 25,36 25,17 25,27 25,30 120 54.620.200
20/7/2023 26,05 25,30 -2,88% 24,75 26,09 25,23 25,02 25,30 259 144.334.600
19/7/2023 27,00 26,05 -3,52% 25,90 27,00 26,21 25,89 26,05 145 77.070.000
18/7/2023 27,39 27,00 -1,42% 26,63 27,40 27,00 26,80 27,00 98 35.109.800
17/7/2023 27,47 27,39 +0,11% 26,75 27,53 27,16 27,03 27,39 126 48.627.500
14/7/2023 27,33 27,36 +0,48% 26,55 27,47 26,87 27,08 27,36 308 107.215.900
13/7/2023 27,49 27,23 +0,29% 26,92 28,01 27,38 26,94 27,23 304 193.067.000
12/7/2023 27,27 27,15 +0,56% 26,72 28,30 27,29 27,15 27,40 368 149.846.600
11/7/2023 27,18 27,00 -0,63% 26,23 27,18 26,75 26,74 27,00 348 132.164.600
10/7/2023 27,25 27,17 -1,20% 26,82 27,25 27,02 26,91 27,20 138 41.079.200
7/7/2023 27,49 27,50 +0,26% 27,21 27,65 27,42 27,50 27,65 176 61.980.000
6/7/2023 28,12 27,43 -2,38% 27,04 28,21 27,38 27,43 27,44 295 102.683.200
5/7/2023 29,00 28,10 -3,70% 27,69 29,18 28,22 28,00 28,10 260 121.100.400
4/7/2023 28,49 29,18 +4,21% 28,29 29,54 28,96 28,90 29,18 286 129.202.400
3/7/2023 28,05 28,00 -1,62% 27,75 28,42 28,01 27,83 28,12 136 41.741.600
30/6/2023 28,90 28,46 -1,86% 27,91 29,20 28,45 28,09 28,53 294 109.829.400
29/6/2023 28,50 29,00 +1,01% 28,43 29,38 28,97 29,00 29,20 262 122.856.900
28/6/2023 28,79 28,71 -0,28% 28,06 29,14 28,51 28,70 28,75 203 66.146.200
27/6/2023 28,99 28,79 -0,38% 28,16 29,14 28,56 28,53 28,80 178 55.984.000
26/6/2023 29,12 28,90 -1,53% 28,53 29,31 28,89 28,70 29,08 143 53.174.300
23/6/2023 29,05 29,35 +0,86% 28,22 29,53 29,04 29,25 29,52 228 129.539.400
22/6/2023 29,34 29,10 -2,18% 28,50 29,34 28,76 28,76 29,10 245 164.231.200
21/6/2023 29,86 29,75 -1,00% 29,27 29,94 29,56 29,31 29,75 239 106.445.700
20/6/2023 30,84 30,05 -3,03% 29,59 30,84 30,02 29,85 30,09 255 116.783.900
19/6/2023 29,85 30,99 +5,41% 29,42 31,29 30,44 30,64 31,00 294 149.196.400
16/6/2023 29,79 29,40 +0,44% 29,06 30,28 29,74 29,38 29,85 330 212.389.500
15/6/2023 27,91 29,27 +5,48% 27,91 29,76 28,97 29,19 29,27 373 248.634.400
14/6/2023 27,51 27,75 +3,85% 26,82 27,80 27,45 27,47 27,75 235 127.666.500
13/6/2023 27,11 26,72 -1,40% 26,61 27,90 27,10 26,60 26,72 173 78.330.700
12/6/2023 28,50 27,10 +5,90% 27,00 29,00 28,01 27,10 27,32 460 444.669.900
9/6/2023 25,34 25,59 +0,99% 25,06 25,98 25,53 25,59 25,75 98 56.678.700
7/6/2023 24,62 25,34 +2,97% 24,62 25,54 25,34 25,26 25,54 137 69.442.200
6/6/2023 24,26 24,61 +1,44% 24,26 25,20 24,80 24,60 24,90 104 44.652.400
5/6/2023 24,44 24,26 +1,34% 24,08 24,54 24,34 24,25 24,44 91 27.267.100
2/6/2023 23,43 23,94 +3,41% 23,34 23,94 23,68 23,85 23,95 110 59.930.600
1/6/2023 22,68 23,15 +2,66% 22,51 23,33 22,99 23,12 23,40 134 49.906.700
31/5/2023 22,82 22,55 -1,40% 22,35 23,10 22,62 22,55 22,82 176 107.904.200
30/5/2023 23,02 22,87 -1,63% 22,56 23,02 22,78 22,80 23,00 45 14.579.500
29/5/2023 23,25 23,25 0,00% 23,00 23,50 23,20 23,01 23,36 71 22.743.100
26/5/2023 23,80 23,25 -1,69% 23,05 23,80 23,26 23,15 23,25 144 59.314.100
25/5/2023 24,29 23,65 -1,17% 23,33 24,30 23,69 23,35 23,66 96 28.438.600
24/5/2023 23,60 23,93 +1,18% 23,60 24,41 24,14 23,90 24,15 223 115.173.800
23/5/2023 24,61 23,65 -2,79% 23,65 24,70 24,30 23,65 23,83 90 34.275.000
22/5/2023 24,96 24,33 -2,52% 24,17 25,32 24,60 24,32 24,51 115 38.626.700
19/5/2023 24,00 24,96 +5,63% 23,82 25,00 24,30 24,35 24,96 145 78.520.500
18/5/2023 24,30 23,63 -2,44% 23,56 24,30 23,73 23,62 23,70 156 59.337.200
17/5/2023 23,59 24,22 +3,90% 23,41 24,45 23,99 24,02 24,22 139 53.979.000
16/5/2023 23,38 23,31 -0,38% 23,22 24,03 23,66 23,10 23,30 107 43.785.300
15/5/2023 24,86 23,40 -5,87% 23,15 24,86 23,59 23,25 23,40 241 114.178.000
12/5/2023 25,03 24,86 -2,70% 24,36 25,52 24,73 24,45 24,87 263 114.041.000
11/5/2023 25,51 25,55 -1,05% 25,50 26,15 25,74 25,55 25,77 192 93.717.700
10/5/2023 27,31 25,82 -2,75% 25,82 28,33 26,93 25,81 26,14 512 284.141.400
9/5/2023 25,87 26,55 -1,41% 24,87 27,00 25,96 26,55 26,70 609 438.513.900
8/5/2023 28,00 26,93 +12,21% 25,23 28,49 27,29 26,45 26,93 839 613.224.600
5/5/2023 19,45 24,00 +24,35% 19,45 25,99 24,68 23,90 24,00 822 540.794.500
4/5/2023 19,69 19,30 -0,87% 19,22 19,77 19,41 19,30 19,72 85 26.012.200
3/5/2023 19,70 19,47 -1,17% 19,33 20,00 19,69 19,46 19,68 106 39.982.600
2/5/2023 20,03 19,70 -3,29% 19,50 20,03 19,75 19,70 20,02 59 14.221.600
28/4/2023 19,72 20,37 +3,93% 19,65 20,38 20,01 19,90 20,38 49 14.814.300
27/4/2023 19,66 19,60 -0,51% 19,25 19,81 19,54 19,60 19,72 66 17.979.200
26/4/2023 19,97 19,70 -3,76% 19,69 20,05 19,86 19,69 20,07 44 9.337.400
25/4/2023 19,35 20,47 +5,95% 19,33 20,47 19,83 19,90 20,48 119 26.774.300
24/4/2023 20,00 19,32 -3,88% 19,28 20,01 19,44 19,21 19,73 133 55.616.300
20/4/2023 20,50 20,10 -1,47% 20,10 20,50 20,16 20,08 20,41 47 16.132.600
19/4/2023 20,91 20,40 +0,20% 20,05 20,91 20,29 20,09 20,50 42 11.565.700
18/4/2023 21,13 20,36 -3,64% 20,15 21,13 20,46 20,36 20,94 76 18.005.600
17/4/2023 21,38 21,13 -1,12% 20,75 21,38 20,94 20,70 21,35 92 30.577.000
14/4/2023 21,37 21,37 +1,18% 20,50 21,95 21,66 21,30 21,37 270 85.130.500
13/4/2023 20,74 21,12 +1,98% 20,28 21,12 20,46 20,35 21,30 133 29.263.600
12/4/2023 21,00 20,71 -1,15% 20,63 21,30 20,88 20,70 21,00 74 20.046.700
11/4/2023 21,00 20,95 -0,19% 20,80 21,31 21,20 20,94 21,25 79 48.353.400
10/4/2023 19,99 20,99 +5,42% 19,99 20,99 20,54 20,29 21,00 115 38.826.100
6/4/2023 20,28 19,91 -0,40% 19,90 20,43 20,05 19,91 20,23 54 12.232.100
5/4/2023 19,90 19,99 -0,45% 19,85 20,35 20,07 19,99 20,35 37 12.445.900
4/4/2023 20,08 20,08 +0,50% 20,08 20,23 20,09 20,08 20,32 44 13.265.000
3/4/2023 20,50 19,98 -2,44% 19,76 20,50 20,03 19,98 20,17 53 19.638.800
31/3/2023 20,39 20,48 +0,44% 20,15 20,65 20,37 20,15 20,48 30 9.982.800
30/3/2023 20,38 20,39 +0,94% 20,22 20,76 20,52 20,39 20,49 105 30.378.000
29/3/2023 20,41 20,20 -0,44% 20,01 20,44 20,23 20,10 20,61 55 13.557.600
28/3/2023 20,00 20,29 +1,45% 20,00 20,86 20,51 20,14 20,30 115 27.903.700
27/3/2023 20,00 20,00 +0,10% 20,00 20,62 20,24 20,00 20,25 33 7.287.000
24/3/2023 18,83 19,98 +6,16% 18,82 20,00 19,58 19,90 19,98 98 35.841.700
23/3/2023 19,54 18,82 -4,37% 18,76 19,70 19,26 18,81 19,09 88 33.907.600
22/3/2023 19,72 19,68 -1,11% 19,35 19,95 19,75 19,68 19,70 107 44.051.900
21/3/2023 19,89 19,90 +0,05% 19,80 20,07 19,91 19,90 20,10 51 11.949.300
20/3/2023 20,00 19,89 -0,60% 19,52 20,23 19,85 19,88 20,02 83 31.765.800
17/3/2023 20,15 20,01 0,00% 19,70 20,33 20,00 20,00 20,29 61 16.402.400
16/3/2023 20,40 20,01 -0,69% 19,86 20,40 20,08 20,00 20,22 54 13.254.000
15/3/2023 19,90 20,15 +0,85% 19,70 20,18 19,87 20,00 20,15 87 32.403.100
14/3/2023 20,14 19,98 -0,99% 19,81 20,45 20,01 19,98 20,10 110 43.824.000
13/3/2023 20,00 20,18 0,00% 19,15 20,18 19,88 19,90 20,19 187 48.329.500
10/3/2023 20,80 20,18 -3,07% 20,05 20,80 20,26 20,18 20,50 102 29.583.900
9/3/2023 20,89 20,82 -0,90% 20,60 21,05 20,80 20,81 20,86 102 32.868.300
8/3/2023 20,73 21,01 +1,50% 20,66 21,33 21,07 21,01 21,20 95 29.081.800
7/3/2023 20,74 20,70 0,00% 20,60 21,05 20,70 20,60 21,00 139 49.489.300
6/3/2023 20,65 20,70 +0,24% 20,35 21,09 20,76 20,69 20,75 68 17.857.400
3/3/2023 20,94 20,65 +0,34% 20,54 21,34 21,11 20,64 20,76 100 42.224.500
2/3/2023 20,58 20,58 -1,25% 20,24 20,85 20,56 20,58 20,75 88 24.065.600
1/3/2023 20,85 20,84 -0,05% 19,79 20,85 20,17 20,21 20,85 121 47.419.700
28/2/2023 20,54 20,85 +0,05% 20,21 20,85 20,50 20,30 20,85 70 20.297.800
27/2/2023 20,40 20,84 +3,42% 20,15 20,84 20,25 20,16 20,85 66 17.220.800
24/2/2023 20,64 20,15 -4,00% 20,08 20,64 20,17 20,15 20,45 71 19.772.500
23/2/2023 20,12 20,99 +4,90% 19,73 20,99 20,07 20,18 20,99 109 38.948.100
22/2/2023 20,33 20,01 -1,91% 20,00 20,60 20,12 20,00 20,11 62 21.328.300
17/2/2023 20,78 20,40 -1,97% 20,34 20,78 20,49 20,40 20,53 80 26.440.500
16/2/2023 22,04 20,81 -4,76% 20,36 22,45 20,81 20,80 20,99 349 146.350.500
15/2/2023 22,24 21,85 -0,46% 21,71 22,24 21,95 21,85 21,97 81 23.931.100
14/2/2023 22,20 21,95 -2,01% 21,90 22,40 22,05 21,95 22,21 93 38.379.000
13/2/2023 23,18 22,40 -3,41% 22,37 23,18 22,62 22,36 22,50 90 30.991.800
10/2/2023 22,55 23,19 +2,93% 22,12 23,19 22,57 22,60 23,20 126 50.339.800
9/2/2023 23,17 22,53 -2,85% 22,53 23,17 22,71 22,53 22,85 48 16.127.500
8/2/2023 22,35 23,19 +3,85% 22,25 23,19 22,57 22,76 23,19 107 34.316.000
7/2/2023 22,73 22,33 -1,11% 22,28 22,87 22,56 22,32 22,64 71 19.858.600
6/2/2023 22,75 22,58 -0,75% 22,41 22,89 22,64 22,58 22,88 64 17.660.200
3/2/2023 22,68 22,75 -0,66% 22,36 23,01 22,67 22,50 22,83 120 55.338.200
2/2/2023 23,56 22,90 -2,35% 22,90 23,87 23,16 22,89 23,16 144 60.009.400
1/2/2023 23,46 23,45 -0,04% 23,11 23,79 23,43 23,30 23,72 115 51.784.900
31/1/2023 23,10 23,46 +2,36% 23,10 23,61 23,41 23,30 23,48 81 44.952.400
30/1/2023 23,35 22,92 -1,84% 22,92 23,64 23,22 22,90 23,24 84 43.423.900
27/1/2023 23,11 23,35 +1,88% 22,95 23,35 23,13 23,05 23,35 61 17.349.200
26/1/2023 23,55 22,92 -2,68% 22,91 23,75 23,24 22,92 23,27 105 30.911.200
25/1/2023 23,27 23,55 +1,12% 22,87 23,83 23,33 23,32 23,58 166 70.950.400
24/1/2023 22,80 23,29 +2,15% 22,66 23,29 22,89 22,95 23,29 112 32.059.900
23/1/2023 22,63 22,80 +0,75% 22,59 23,06 22,78 22,70 22,80 81 23.244.900

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.