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.

BRKM3F - BRASKEM - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,64 14,24 +2,30% 13,18 14,57 14,03 14,20 14,24 120 2.115.687
20/1/2025 12,73 13,92 +10,92% 12,73 14,27 13,64 13,92 14,25 118 1.497.181
17/1/2025 12,53 12,55 +1,21% 12,53 13,29 12,80 12,55 12,60 113 1.279.488
16/1/2025 12,53 12,40 +0,08% 12,38 14,47 12,78 12,40 12,54 89 993.617
15/1/2025 11,56 12,39 +5,63% 11,35 12,40 12,09 12,22 12,39 82 945.499
14/1/2025 11,95 11,73 +0,34% 11,37 11,95 11,58 11,70 11,73 77 689.271
13/1/2025 11,40 11,69 +2,54% 11,36 11,69 11,49 11,42 11,55 73 1.120.349
10/1/2025 11,60 11,40 -0,70% 11,40 11,95 11,61 11,40 11,73 88 1.288.882
9/1/2025 11,80 11,48 -3,45% 11,48 12,07 11,78 11,45 11,95 423 7.740.194
8/1/2025 12,38 11,89 -2,94% 11,80 12,38 11,93 11,82 11,89 521 8.585.552
7/1/2025 12,35 12,25 -1,29% 12,09 12,60 12,25 12,01 12,40 712 16.019.517
6/1/2025 12,09 12,41 +3,68% 12,00 12,60 12,34 12,10 12,41 4.318 46.199.108
3/1/2025 12,42 11,97 -4,92% 11,92 12,59 12,23 11,97 12,44 278 3.621.269
2/1/2025 12,28 12,59 +1,94% 12,11 12,75 12,32 12,41 12,70 414 5.557.812
30/12/2024 12,30 12,35 -0,40% 12,03 12,37 12,17 12,22 12,35 568 6.549.699
27/12/2024 12,65 12,40 -0,96% 12,14 12,65 12,37 12,21 12,41 644 7.028.298
26/12/2024 12,59 12,52 +0,56% 12,10 12,81 12,30 12,41 12,80 174 1.938.138
23/12/2024 13,29 12,45 -5,61% 12,31 13,29 12,51 12,40 12,73 151 2.336.166
20/12/2024 13,00 13,19 +0,92% 12,61 13,19 12,83 12,82 13,19 1.038 11.676.722
19/12/2024 12,98 13,07 +1,71% 12,85 13,35 13,00 12,85 13,13 1.666 22.424.445
18/12/2024 13,64 12,85 -4,25% 12,85 13,64 13,27 12,85 13,08 553 9.980.452
17/12/2024 13,01 13,42 +3,63% 12,97 13,70 13,40 13,35 13,60 1.370 28.010.221
16/12/2024 13,80 12,95 -4,29% 12,95 13,80 13,20 12,95 13,19 1.333 20.225.115
13/12/2024 14,71 13,53 -7,01% 13,30 14,71 14,06 13,32 13,53 710 11.420.951
12/12/2024 15,00 14,55 -3,39% 14,31 15,00 14,54 14,40 14,72 1.403 21.713.587
11/12/2024 15,15 15,06 +0,53% 14,86 15,51 15,02 14,85 15,06 1.099 18.053.656
10/12/2024 15,15 14,98 +0,54% 14,81 15,20 14,93 14,98 15,12 1.747 20.952.645
9/12/2024 14,74 14,90 +1,09% 14,60 15,16 14,88 14,68 15,00 1.472 16.361.532
6/12/2024 15,36 14,74 -3,91% 14,57 15,36 14,83 14,63 14,74 95 1.706.340
5/12/2024 14,88 15,34 +1,25% 14,88 15,57 15,38 15,12 15,40 1.505 18.987.942
4/12/2024 15,57 15,15 -2,70% 15,15 15,57 15,34 15,15 15,45 3.132 39.244.260
3/12/2024 14,96 15,57 +0,26% 14,96 15,67 15,44 15,37 15,57 1.084 13.154.990
2/12/2024 15,31 15,53 +3,33% 14,98 15,53 15,25 15,31 15,53 2.311 27.011.533
29/11/2024 14,40 15,03 +4,59% 14,28 15,22 14,53 15,03 15,10 768 8.964.698
28/11/2024 14,95 14,37 -4,26% 14,37 14,95 14,72 14,38 15,30 374 4.998.186
27/11/2024 15,55 15,01 -2,78% 14,78 15,55 15,23 14,78 15,01 4.987 56.907.594
26/11/2024 15,79 15,44 +0,59% 15,20 15,79 15,45 15,21 15,44 2.306 24.665.361
25/11/2024 15,26 15,35 +1,52% 15,02 15,91 15,55 15,35 15,54 2.844 33.405.007
22/11/2024 14,80 15,12 +1,68% 14,64 15,36 15,16 15,09 15,30 1.487 27.916.928
21/11/2024 15,20 14,87 -2,17% 14,73 15,60 14,86 14,81 15,17 229 3.978.595
19/11/2024 15,00 15,20 +0,07% 14,86 15,20 15,01 14,93 15,20 125 1.916.518
18/11/2024 15,11 15,19 -0,07% 14,88 15,23 15,04 15,01 15,61 139 2.421.460
14/11/2024 15,61 15,20 -2,63% 15,20 15,62 15,39 15,20 15,35 116 1.795.305
13/11/2024 15,76 15,61 +0,06% 15,20 15,97 15,44 15,40 15,68 373 7.116.807
12/11/2024 15,62 15,60 -2,07% 15,60 15,85 15,68 15,60 15,89 118 2.175.981
11/11/2024 15,85 15,93 -0,44% 15,68 15,94 15,83 15,79 15,93 195 4.757.547
8/11/2024 16,31 16,00 -2,14% 15,69 16,40 15,89 15,70 16,00 557 14.694.958
7/11/2024 16,97 16,35 -4,44% 16,35 17,58 17,19 16,30 17,08 484 11.545.318
6/11/2024 16,90 17,11 -0,47% 16,71 17,29 16,92 16,98 17,11 401 14.083.388
5/11/2024 16,72 17,19 +0,70% 16,68 17,19 16,82 17,18 17,30 289 5.710.089
4/11/2024 17,00 17,07 +1,01% 16,75 17,57 17,15 16,84 17,09 286 9.354.235
1/11/2024 17,14 16,90 -0,41% 16,70 17,14 16,94 16,90 17,15 135 2.990.295
31/10/2024 17,06 16,97 -2,53% 16,97 17,31 17,14 16,97 17,14 466 13.807.478
30/10/2024 17,38 17,41 +1,16% 17,21 17,45 17,36 17,20 17,57 547 12.744.187
29/10/2024 17,05 17,21 -0,98% 17,03 17,56 17,29 17,21 17,50 74 1.198.409
28/10/2024 17,00 17,38 +0,52% 17,00 17,57 17,36 17,24 17,38 80 1.441.004
25/10/2024 17,05 17,29 +0,41% 17,00 17,30 17,11 17,00 17,29 186 4.014.398
24/10/2024 17,25 17,22 -1,77% 17,07 17,89 17,41 17,10 17,48 228 9.020.635
23/10/2024 17,68 17,53 +0,17% 17,22 17,68 17,39 17,20 17,66 116 3.343.538
22/10/2024 17,32 17,50 -1,46% 17,32 17,90 17,65 17,50 17,85 586 16.254.297
21/10/2024 17,91 17,76 -0,84% 17,59 18,07 17,93 17,57 17,76 589 16.251.797
18/10/2024 18,29 17,91 -1,16% 17,83 18,29 17,95 17,91 18,25 958 20.321.943
17/10/2024 18,17 18,12 -1,25% 17,78 18,27 17,96 18,05 18,28 130 1.793.023
16/10/2024 18,45 18,35 -0,60% 18,10 18,45 18,25 18,16 18,43 70 1.051.261
15/10/2024 18,10 18,46 0,00% 18,08 18,50 18,26 18,08 18,46 170 4.071.808
14/10/2024 18,36 18,46 +0,87% 17,95 18,46 18,25 18,62 18,79 211 3.116.220
11/10/2024 18,30 18,30 -2,03% 18,30 18,62 18,41 18,29 18,55 104 778.897
10/10/2024 18,40 18,68 -0,43% 18,28 19,32 18,67 18,44 18,80 100 2.607.719
9/10/2024 19,49 18,76 -2,55% 18,58 19,49 18,84 18,61 18,77 104 1.592.336
8/10/2024 19,69 19,25 -2,53% 19,23 19,69 19,40 19,25 19,68 96 1.517.559
7/10/2024 19,69 19,75 +0,97% 19,34 20,08 19,86 19,75 19,88 106 2.070.008
4/10/2024 19,52 19,56 -1,41% 19,32 19,65 19,52 19,55 19,83 102 2.112.898
3/10/2024 20,23 19,84 +0,76% 19,56 20,23 19,73 19,65 19,94 100 1.975.732
2/10/2024 19,52 19,69 -0,96% 19,52 20,28 20,06 19,69 20,22 78 1.456.928
1/10/2024 19,52 19,88 +3,01% 19,52 19,97 19,80 19,87 19,97 62 1.334.896
30/9/2024 19,90 19,30 -5,35% 19,30 20,50 19,81 19,30 19,52 102 3.330.764
26/9/2024 19,78 20,39 +2,88% 19,78 20,50 20,22 20,39 20,40 297 5.691.980
25/9/2024 19,31 19,82 +2,64% 19,31 20,10 19,77 19,74 20,06 321 8.112.471
24/9/2024 18,80 19,31 +0,99% 18,80 19,64 19,42 19,31 19,60 135 2.298.139
23/9/2024 19,26 19,12 -2,75% 18,88 19,35 19,09 19,11 19,20 131 2.836.309
20/9/2024 19,01 19,66 +1,34% 18,57 19,70 19,20 19,31 19,66 165 3.063.897
19/9/2024 19,80 19,40 -0,72% 19,30 20,27 19,74 19,27 19,40 265 5.375.377
18/9/2024 18,89 19,54 +2,57% 18,89 20,23 19,78 19,53 19,76 417 10.202.696
17/9/2024 19,11 19,05 -1,14% 18,69 19,29 18,93 18,72 19,18 96 1.978.436
16/9/2024 19,02 19,27 +1,96% 19,00 19,41 19,27 19,20 19,27 282 5.337.019
13/9/2024 18,30 18,90 +5,00% 18,30 19,17 18,88 18,61 19,09 276 5.820.673
12/9/2024 18,14 18,00 -0,06% 17,71 18,14 17,87 18,00 18,01 324 4.894.586
11/9/2024 17,93 18,01 +0,78% 17,62 18,28 17,98 17,93 18,20 154 3.084.542
10/9/2024 18,31 17,87 -3,56% 17,50 18,31 17,85 17,67 18,00 147 3.153.881
9/9/2024 18,89 18,53 -0,91% 18,19 19,06 18,59 18,53 18,88 176 3.667.767
6/9/2024 19,18 18,70 -1,53% 18,52 19,18 18,78 18,70 19,00 219 4.086.110
5/9/2024 19,06 18,99 +0,96% 18,30 19,50 18,61 18,69 18,99 541 11.288.387
4/9/2024 18,30 18,81 +2,01% 18,30 19,18 19,00 18,81 19,18 547 12.598.430
3/9/2024 18,19 18,44 +2,44% 17,48 18,80 18,44 18,40 18,51 117 2.471.081
2/9/2024 17,56 18,00 +0,45% 17,56 18,49 18,15 18,00 18,31 155 2.415.057
30/8/2024 17,98 17,92 +2,40% 17,56 18,07 17,89 17,73 17,92 143 2.705.587
29/8/2024 18,00 17,50 -2,13% 17,49 18,03 17,78 17,50 17,66 202 4.096.389
28/8/2024 18,10 17,88 -0,89% 17,49 18,10 17,82 17,75 18,00 113 1.625.709
27/8/2024 17,63 18,04 +1,63% 17,63 18,06 17,96 17,68 18,05 90 2.255.099
26/8/2024 17,31 17,75 -1,50% 17,31 18,16 17,86 17,65 17,85 105 1.727.066
23/8/2024 17,52 18,02 +2,91% 17,02 18,02 17,62 17,75 17,96 127 2.629.644
22/8/2024 18,18 17,51 -2,72% 17,34 18,18 17,65 17,51 17,74 102 2.212.772
21/8/2024 17,68 18,00 -0,28% 17,68 18,21 18,01 18,00 18,08 87 1.954.792
20/8/2024 17,88 18,05 +1,98% 17,59 18,34 17,90 17,59 18,05 209 2.936.855
19/8/2024 17,70 17,70 -0,51% 17,42 17,90 17,73 17,51 17,86 133 2.547.184
16/8/2024 17,25 17,79 +4,34% 16,91 17,79 17,20 17,61 17,79 246 4.290.587
15/8/2024 17,16 17,05 +0,35% 16,60 17,35 17,15 17,05 17,36 119 1.932.928
14/8/2024 17,54 16,99 -2,13% 16,83 17,54 17,01 16,95 16,99 145 2.269.530
13/8/2024 17,74 17,36 -2,14% 17,08 17,74 17,28 17,15 17,36 135 1.745.490
12/8/2024 17,72 17,74 +0,17% 16,99 18,00 17,46 17,55 17,74 373 6.749.528
9/8/2024 17,37 17,71 +2,43% 17,12 17,80 17,38 17,54 18,00 136 2.542.776
8/8/2024 17,13 17,29 +1,77% 16,80 18,10 17,41 17,29 17,62 118 1.127.015
7/8/2024 16,91 16,99 +2,35% 16,85 17,44 17,10 16,96 17,14 92 880.663
6/8/2024 17,16 16,60 -0,78% 16,51 17,16 16,77 16,60 17,02 151 1.756.456
5/8/2024 17,14 16,73 -2,39% 16,25 17,14 16,66 16,80 16,99 161 2.561.278
2/8/2024 17,60 17,14 -1,10% 16,89 17,60 17,06 16,89 17,15 195 2.573.117
1/8/2024 17,94 17,33 -2,15% 17,10 18,60 17,57 17,22 17,80 176 2.012.630
31/7/2024 17,85 17,71 -0,67% 17,71 17,98 17,85 17,71 17,94 80 899.893
30/7/2024 17,80 17,83 -0,45% 17,80 18,29 17,95 17,84 18,30 67 659.018
29/7/2024 18,28 17,91 -1,00% 17,80 18,37 17,96 17,80 18,10 84 1.225.219
26/7/2024 17,74 18,09 +1,23% 17,74 18,41 18,06 18,01 18,79 60 802.279
25/7/2024 17,70 17,87 -0,11% 17,70 18,00 17,84 17,71 17,87 95 1.551.008
24/7/2024 18,20 17,89 -1,70% 17,80 18,26 18,06 17,95 18,00 95 1.423.212
23/7/2024 18,50 18,20 -3,09% 18,20 18,79 18,35 18,20 18,27 73 1.009.732
22/7/2024 18,13 18,78 +3,81% 17,80 18,89 18,41 18,63 18,78 56 1.034.825
19/7/2024 18,55 18,09 -2,27% 18,09 19,29 18,37 18,20 18,29 55 707.310
18/7/2024 19,17 18,51 -3,24% 18,31 19,17 18,64 18,30 18,51 122 1.372.396
17/7/2024 19,54 19,13 -2,00% 19,00 19,57 19,32 19,12 19,20 50 560.362
16/7/2024 19,50 19,52 +2,04% 18,95 19,80 19,56 19,33 19,52 60 1.256.182
15/7/2024 19,35 19,13 -1,29% 18,80 19,50 19,26 19,12 18,88 64 1.055.800
12/7/2024 19,00 19,38 +1,47% 19,00 19,64 19,29 19,19 19,38 62 945.233
11/7/2024 18,94 19,10 +2,08% 18,94 19,40 19,10 19,10 19,28 77 2.191.314
10/7/2024 18,42 18,71 +0,59% 18,34 18,95 18,65 18,75 18,95 85 1.761.374
9/7/2024 18,18 18,60 -0,43% 18,00 18,73 18,48 18,54 18,59 64 780.053
8/7/2024 18,08 18,68 +1,25% 18,00 18,68 18,46 18,45 18,80 108 1.252.166
5/7/2024 18,66 18,45 -0,97% 18,11 18,66 18,47 18,28 18,44 63 635.424
4/7/2024 17,99 18,63 +1,47% 17,70 18,67 18,42 18,46 18,50 67 1.011.656
3/7/2024 17,72 18,36 +2,68% 17,72 18,70 18,25 18,35 18,69 75 1.014.863
2/7/2024 17,85 17,88 -1,38% 17,72 18,25 17,92 17,92 18,07 118 1.587.918
1/7/2024 18,24 18,13 -0,28% 17,80 18,35 18,05 17,92 18,30 82 794.217
28/6/2024 18,73 18,18 -1,57% 18,07 18,73 18,36 18,15 18,20 86 1.399.132
27/6/2024 17,95 18,47 +3,13% 17,95 18,50 18,24 18,47 18,49 81 764.643
26/6/2024 18,26 17,91 -1,27% 17,86 18,27 18,00 17,90 18,02 68 640.977
25/6/2024 18,10 18,14 +0,22% 17,91 18,29 18,04 18,05 18,27 59 839.090
24/6/2024 18,33 18,10 -1,04% 17,90 18,56 18,21 18,10 18,25 66 796.072
21/6/2024 17,99 18,29 +1,89% 17,71 18,30 17,97 18,06 18,29 57 526.696
20/6/2024 17,75 17,95 -0,94% 17,75 18,30 18,13 17,95 18,55 69 754.492
19/6/2024 18,30 18,12 +0,95% 17,60 18,30 17,96 17,79 18,30 74 1.399.588
18/6/2024 18,07 17,95 -0,66% 17,61 18,15 17,87 17,80 17,95 78 1.848.765
17/6/2024 18,55 18,07 -3,58% 17,90 18,55 18,10 17,90 18,55 116 2.255.492
14/6/2024 18,43 18,74 +1,02% 18,42 18,95 18,70 18,50 18,86 87 1.762.151
13/6/2024 18,38 18,55 +1,15% 18,31 18,82 18,64 18,30 18,70 129 3.569.384
12/6/2024 18,50 18,34 -0,65% 18,24 18,80 18,37 18,34 18,50 106 1.767.565
11/6/2024 18,35 18,46 -1,44% 18,35 18,79 18,56 18,33 18,80 78 1.431.494
10/6/2024 17,89 18,73 +4,93% 17,76 18,73 18,18 17,95 18,73 112 1.596.406
7/6/2024 18,25 17,85 -1,65% 17,73 18,25 17,94 17,86 17,96 129 2.117.584
6/6/2024 18,81 18,15 -4,07% 18,08 18,81 18,36 18,37 18,40 141 2.479.444
5/6/2024 18,87 18,92 +1,61% 18,65 18,93 18,78 18,68 18,93 91 1.670.300
4/6/2024 18,66 18,62 -1,85% 18,62 18,96 18,71 18,62 19,30 95 1.970.433
3/6/2024 19,30 18,97 -1,51% 18,58 19,50 18,81 18,60 19,07 112 1.543.171
31/5/2024 19,31 19,26 +1,37% 18,88 19,31 19,14 19,04 19,77 60 1.359.015
29/5/2024 19,00 19,00 0,00% 18,94 19,78 19,14 19,00 19,33 98 1.215.399
28/5/2024 19,25 19,00 0,00% 19,00 19,68 19,21 19,00 19,20 79 2.157.814
27/5/2024 19,79 19,00 -1,81% 19,00 19,79 19,18 19,00 19,25 61 1.348.851
24/5/2024 19,30 19,35 +0,26% 19,30 19,62 19,40 19,35 19,70 46 607.525
23/5/2024 19,93 19,30 -2,43% 19,30 19,93 19,50 19,30 19,61 51 900.911
22/5/2024 19,89 19,78 -0,10% 19,54 20,15 19,94 19,50 19,78 88 1.381.996
21/5/2024 20,16 19,80 -1,00% 19,80 20,16 19,97 19,80 20,08 89 1.548.087
20/5/2024 19,96 20,00 +1,06% 19,88 20,65 20,21 20,00 20,16 163 3.988.200
17/5/2024 19,36 19,79 +0,15% 19,36 19,90 19,66 19,39 19,91 81 1.226.899
16/5/2024 19,81 19,76 -0,25% 19,76 20,01 19,86 19,75 19,87 86 1.347.174
15/5/2024 19,50 19,81 0,00% 19,46 20,07 19,89 19,80 19,81 61 1.712.541
14/5/2024 19,44 19,81 +2,11% 19,16 19,92 19,65 19,50 19,90 77 1.758.764
13/5/2024 19,26 19,40 +0,62% 19,20 19,43 19,34 19,32 19,40 53 727.391
10/5/2024 19,80 19,28 -0,82% 19,26 19,80 19,45 19,25 19,80 81 1.350.241
9/5/2024 19,93 19,44 -2,26% 19,26 19,93 19,50 19,44 19,53 138 1.831.491
8/5/2024 19,77 19,89 +0,96% 19,68 20,00 19,86 19,80 19,89 129 1.450.226
7/5/2024 19,80 19,70 -0,35% 19,70 20,26 19,93 19,70 19,92 190 3.496.567
6/5/2024 21,57 19,77 -10,83% 19,14 21,57 19,79 19,77 19,99 353 8.198.541
3/5/2024 21,05 22,17 +3,94% 21,05 22,24 21,53 21,68 22,17 80 1.546.302
2/5/2024 20,99 21,33 +1,57% 20,99 21,66 21,31 21,33 21,80 72 1.259.591
30/4/2024 21,70 21,00 -1,41% 20,50 21,71 20,84 20,80 21,30 108 1.109.177
29/4/2024 22,00 21,30 -1,84% 21,02 22,30 21,86 21,30 22,01 54 581.518
26/4/2024 21,70 21,70 -1,27% 21,48 22,27 22,01 21,70 22,28 45 1.160.262
25/4/2024 21,80 21,98 -0,09% 21,33 21,98 21,72 21,31 21,98 46 1.479.422
24/4/2024 22,00 22,00 -0,23% 21,59 22,09 21,78 21,03 22,02 37 875.912
23/4/2024 21,65 22,05 +1,38% 21,34 22,11 21,76 21,83 22,40 43 931.373
22/4/2024 21,65 21,75 +0,69% 21,12 21,99 21,55 21,60 21,90 62 1.368.688
19/4/2024 22,05 21,60 -1,82% 21,42 22,05 21,79 21,45 22,00 50 1.039.811
18/4/2024 21,57 22,00 +0,05% 21,13 22,00 21,63 21,60 22,80 50 1.302.128
17/4/2024 22,14 21,99 -1,65% 21,78 22,41 22,00 21,85 22,80 64 1.119.927
16/4/2024 22,69 22,36 -1,24% 22,07 22,69 22,21 22,09 22,80 69 1.783.977
15/4/2024 23,23 22,64 -2,54% 22,31 23,23 22,60 22,44 22,88 75 1.507.457
12/4/2024 23,84 23,23 -1,82% 22,97 23,84 23,21 22,96 23,38 80 1.188.661
11/4/2024 23,10 23,66 +0,85% 23,10 23,96 23,71 23,66 23,85 73 1.240.252
10/4/2024 24,20 23,46 -2,17% 23,46 24,29 23,93 23,46 23,93 97 1.380.804
9/4/2024 24,39 23,98 -1,11% 23,98 24,54 24,15 23,98 24,27 90 1.526.550
8/4/2024 24,78 24,25 -2,14% 24,12 24,78 24,33 24,25 24,62 121 3.425.713
5/4/2024 25,47 24,78 -3,20% 24,78 25,81 25,35 24,71 25,20 63 2.119.973
4/4/2024 25,21 25,60 -0,74% 25,21 26,10 25,73 25,30 25,67 86 3.975.392
3/4/2024 25,11 25,79 +0,94% 24,50 25,79 24,93 25,10 25,80 91 3.755.706
2/4/2024 25,19 25,55 +0,59% 25,19 25,89 25,61 25,11 25,55 84 3.035.043
1/4/2024 25,29 25,40 -0,90% 25,14 25,68 25,45 25,40 25,71 116 4.920.367
28/3/2024 26,57 25,63 -3,54% 25,58 26,57 25,87 25,64 25,90 83 3.242.231
27/3/2024 25,05 26,57 +5,56% 25,00 26,57 25,71 25,80 26,57 118 3.841.149
26/3/2024 25,16 25,17 -0,87% 24,95 25,80 25,32 25,04 25,17 294 8.301.955
25/3/2024 26,16 25,39 -4,19% 25,03 26,99 25,95 25,11 25,39 130 4.742.755
22/3/2024 26,00 26,50 +3,39% 25,88 27,02 26,32 26,24 26,65 183 7.174.749
21/3/2024 25,80 25,63 +1,30% 25,03 26,07 25,69 25,70 26,07 242 9.261.796
20/3/2024 22,15 25,30 +13,76% 22,15 25,80 24,76 24,80 25,80 410 13.591.448
19/3/2024 21,20 22,24 +2,96% 21,20 22,89 22,37 21,70 22,61 260 6.266.504
18/3/2024 21,20 21,60 +2,52% 21,12 21,60 21,35 21,15 21,60 156 2.966.128
15/3/2024 20,41 21,07 +2,33% 20,36 21,50 21,08 21,04 21,38 151 2.588.789
14/3/2024 19,93 20,59 -0,15% 19,85 20,70 20,39 20,58 20,76 121 1.856.102
13/3/2024 19,79 20,62 +2,33% 19,79 20,90 20,66 20,36 20,66 104 2.126.123
12/3/2024 19,87 20,15 -0,64% 19,87 21,02 20,53 20,00 20,43 115 2.558.543
11/3/2024 20,00 20,28 -0,59% 19,78 20,76 20,31 20,10 20,57 107 1.716.215
8/3/2024 20,66 20,40 -0,97% 20,10 20,89 20,38 0,00 0,00 108 1.950.479
7/3/2024 20,41 20,60 -0,48% 20,20 20,66 20,36 20,38 20,60 84 1.392.966
6/3/2024 21,00 20,70 -3,41% 20,37 21,24 20,85 20,71 20,88 116 1.461.644
5/3/2024 21,55 21,43 -0,33% 21,33 22,15 21,77 21,10 21,44 253 4.775.382
4/3/2024 21,65 21,50 -0,69% 21,32 21,83 21,58 21,37 21,93 95 2.199.660
1/3/2024 21,01 21,65 +5,46% 21,01 21,81 21,43 21,38 21,75 157 2.994.121
29/2/2024 21,00 20,53 -1,35% 20,53 21,10 20,93 20,53 21,05 85 1.827.507
28/2/2024 21,14 20,81 -2,25% 20,75 21,19 20,92 20,80 21,10 78 1.475.548
27/2/2024 20,76 21,29 +1,14% 20,76 21,60 21,30 21,16 21,28 103 2.605.852
26/2/2024 20,75 21,05 +1,45% 20,50 21,29 21,02 21,02 21,25 108 2.297.782
23/2/2024 21,09 20,75 -1,61% 20,41 21,30 20,80 0,00 0,00 87 1.856.211
22/2/2024 19,86 21,09 +4,93% 19,86 21,10 20,69 20,91 21,09 175 3.133.342
21/2/2024 19,71 20,10 +5,79% 19,66 20,71 20,11 19,79 20,10 155 3.049.520
20/2/2024 19,00 19,00 -3,50% 19,00 20,41 19,88 19,00 20,05 145 2.912.662
19/2/2024 19,85 19,69 -0,81% 19,26 19,98 19,65 19,68 19,86 116 2.400.058
16/2/2024 18,47 19,85 +8,47% 18,47 20,32 19,62 19,66 19,85 318 6.156.810
15/2/2024 18,05 18,30 +1,39% 18,05 19,09 18,51 18,30 18,57 142 1.547.678
14/2/2024 18,22 18,05 -0,88% 17,85 18,81 18,19 18,05 18,82 154 1.606.606
9/2/2024 18,24 18,21 -0,87% 18,02 18,54 18,37 0,00 0,00 74 1.023.391
8/2/2024 18,72 18,37 +0,11% 18,20 18,72 18,40 18,20 18,51 112 1.279.057
7/2/2024 18,72 18,35 -0,97% 18,10 19,53 18,54 18,35 18,82 121 1.424.009
6/2/2024 19,57 18,53 -3,39% 18,52 19,57 18,79 18,52 18,77 95 1.578.951
5/2/2024 18,18 19,18 +3,34% 17,94 19,18 18,20 18,32 19,18 152 2.148.382
2/2/2024 19,02 18,56 -0,43% 18,37 19,32 18,67 18,56 18,99 105 1.484.520
1/2/2024 18,93 18,64 -0,96% 18,50 19,09 18,77 18,64 19,00 110 1.703.243
31/1/2024 18,82 18,82 0,00% 18,75 19,50 19,05 18,82 19,36 146 2.608.675
30/1/2024 19,62 18,82 -3,73% 18,67 19,62 19,06 18,82 19,14 133 3.167.457
29/1/2024 19,30 19,55 +2,41% 19,10 19,75 19,40 19,55 19,80 126 2.953.434
26/1/2024 18,90 19,09 +1,06% 18,90 19,67 19,33 19,09 19,45 113 2.195.896
25/1/2024 18,57 18,89 +2,11% 18,57 19,20 18,91 18,89 19,15 187 2.507.549
24/1/2024 18,75 18,50 +0,33% 18,50 19,00 18,78 18,50 18,76 143 2.132.647
23/1/2024 18,10 18,44 +2,79% 18,09 18,75 18,45 18,40 18,77 116 2.587.120
22/1/2024 18,96 17,94 -3,44% 17,90 18,96 18,14 17,94 18,10 186 2.894.263
19/1/2024 18,31 18,58 +1,47% 18,30 18,58 18,40 18,31 18,58 104 2.019.008
18/1/2024 18,58 18,31 -0,60% 18,31 18,76 18,52 18,31 18,51 134 2.165.072
17/1/2024 18,95 18,42 -2,13% 18,42 19,09 18,70 18,42 18,90 160 3.520.546
16/1/2024 19,60 18,82 -3,49% 18,82 19,60 19,03 18,82 19,35 164 2.723.955
15/1/2024 19,01 19,50 +1,46% 18,93 19,50 19,27 19,26 19,79 124 2.565.205
12/1/2024 19,40 19,22 -0,16% 18,88 19,88 19,33 19,20 19,22 118 3.218.069
11/1/2024 19,22 19,25 +0,36% 18,88 19,25 19,01 18,88 19,25 188 2.647.113
10/1/2024 20,40 19,18 -4,10% 19,04 20,42 19,35 19,18 19,74 240 5.012.189
9/1/2024 20,98 20,00 -3,47% 20,00 20,98 20,30 20,00 20,27 156 2.618.933
8/1/2024 20,47 20,72 +1,07% 19,94 20,75 20,38 20,62 20,75 168 3.619.066
5/1/2024 20,80 20,50 -2,24% 20,20 20,99 20,55 20,20 20,51 160 3.058.789
4/1/2024 21,07 20,97 +0,48% 20,43 21,07 20,74 20,75 20,99 141 2.553.954
3/1/2024 21,14 20,87 -1,97% 20,43 21,26 20,72 20,60 20,87 186 4.285.034
2/1/2024 21,69 21,29 -3,14% 20,50 21,69 21,22 20,50 21,29 214 5.938.005
28/12/2023 22,11 21,98 -0,63% 21,40 22,27 21,99 21,59 22,17 292 5.963.682
27/12/2023 22,00 22,12 -0,18% 21,71 22,16 21,96 21,90 22,15 224 4.805.996
26/12/2023 22,00 22,16 +1,89% 21,50 22,44 22,09 22,07 22,16 570 11.441.144
22/12/2023 20,85 21,75 +3,33% 20,85 21,75 21,43 21,47 21,75 222 6.144.461
21/12/2023 20,30 21,05 +5,83% 20,10 21,50 20,88 21,05 21,48 387 11.359.718
20/12/2023 20,36 19,89 -0,35% 19,89 20,88 20,41 19,89 20,32 399 9.054.151
19/12/2023 18,87 19,96 +5,50% 18,87 20,16 19,59 19,96 20,09 490 8.834.336
18/12/2023 18,07 18,92 +4,76% 18,07 19,03 18,71 18,80 18,92 319 6.764.390
15/12/2023 17,62 18,06 +2,61% 17,59 18,13 17,88 17,75 18,06 198 3.905.336
14/12/2023 17,90 17,60 -3,24% 17,60 18,77 18,20 17,60 17,92 338 6.889.997
13/12/2023 17,73 18,19 +3,94% 17,34 18,19 17,55 17,86 18,19 364 7.713.027
12/12/2023 17,91 17,50 -1,30% 17,33 17,96 17,55 17,50 17,65 239 4.422.484
11/12/2023 18,25 17,73 -3,11% 17,54 18,25 17,75 17,58 17,74 318 5.499.252
8/12/2023 18,18 18,30 +0,66% 17,80 18,50 18,16 17,95 18,38 177 3.759.481
7/12/2023 18,10 18,18 +0,39% 17,75 18,21 17,95 17,99 18,18 206 4.228.104
6/12/2023 17,81 18,11 +2,55% 17,61 18,44 17,99 17,79 18,11 280 6.570.442
5/12/2023 18,25 17,66 -4,54% 17,60 18,69 18,06 17,66 17,75 426 9.205.772
4/12/2023 18,21 18,50 +0,27% 18,00 18,83 18,40 18,44 18,50 529 11.539.034
1/12/2023 19,49 18,45 -7,05% 18,10 19,49 18,46 18,45 18,60 639 15.240.624
30/11/2023 21,18 19,85 -6,54% 19,85 21,23 20,63 19,85 19,96 210 6.641.508
29/11/2023 20,37 21,24 +4,17% 20,37 22,00 21,25 20,92 21,18 328 7.997.728
28/11/2023 20,54 20,39 -2,35% 20,39 20,91 20,60 20,37 20,75 107 2.524.524
27/11/2023 21,16 20,88 -7,20% 20,55 21,16 20,73 20,56 20,88 104 1.988.495
24/11/2023 20,23 22,50 +11,22% 20,00 22,50 20,80 20,92 22,50 185 3.476.509
23/11/2023 20,54 20,23 -1,27% 19,62 20,73 20,13 20,10 20,23 153 3.202.237
22/11/2023 20,08 20,49 +1,19% 20,08 20,73 20,43 20,21 20,49 166 3.497.947
21/11/2023 20,57 20,25 -2,83% 20,25 20,89 20,45 20,22 20,35 145 2.511.774
20/11/2023 21,01 20,84 +1,21% 20,32 21,01 20,55 20,46 20,84 148 2.258.766
17/11/2023 20,09 20,59 +3,00% 20,07 20,59 20,39 20,37 20,59 166 3.284.384
16/11/2023 20,31 19,99 +0,40% 19,62 20,31 19,90 19,99 20,07 148 3.377.348
14/11/2023 19,83 19,91 +1,58% 19,55 20,24 20,04 19,86 20,15 240 4.003.269
13/11/2023 19,75 19,60 -0,46% 19,27 19,85 19,54 19,42 19,74 176 2.633.141
10/11/2023 19,95 19,69 +0,72% 18,81 19,99 19,53 19,53 19,69 257 4.785.331
9/11/2023 21,02 19,55 +14,33% 19,15 21,02 19,94 19,55 19,93 1.067 18.006.415
8/11/2023 16,65 17,10 +3,01% 16,62 17,15 16,86 16,74 17,10 195 3.926.121
7/11/2023 16,64 16,60 -0,95% 16,09 16,85 16,41 16,42 16,60 358 5.811.511
6/11/2023 17,20 16,76 -1,41% 16,56 17,60 17,10 16,56 16,76 210 5.274.337
3/11/2023 16,31 17,00 +6,92% 16,31 17,13 16,87 16,90 17,00 205 3.870.166
1/11/2023 16,07 15,90 -0,56% 15,40 16,09 15,65 15,84 16,03 325 6.124.168
31/10/2023 16,50 15,99 -4,76% 15,71 16,82 16,02 15,90 15,99 294 5.163.148
30/10/2023 17,87 16,79 -5,14% 16,47 17,87 16,90 16,48 16,95 399 8.249.051
27/10/2023 17,35 17,70 +0,28% 17,35 17,89 17,62 17,48 17,70 113 2.168.078
26/10/2023 17,49 17,65 +0,57% 17,39 17,71 17,56 17,55 17,65 122 1.997.539
25/10/2023 18,16 17,55 -1,46% 17,42 18,18 17,62 17,48 17,66 182 4.287.118
24/10/2023 17,93 17,81 -2,68% 17,80 18,55 18,06 17,80 18,14 132 2.190.913
23/10/2023 18,60 18,30 +0,55% 17,87 18,60 18,21 17,99 18,29 188 3.668.683
20/10/2023 18,95 18,20 -3,96% 18,20 19,00 18,73 18,20 18,89 247 4.538.697
19/10/2023 19,21 18,95 -2,47% 18,95 19,36 19,10 18,95 19,19 150 2.223.933
18/10/2023 19,47 19,43 -0,36% 18,97 19,68 19,27 19,21 19,43 179 3.432.786
17/10/2023 19,50 19,50 -2,26% 19,35 20,15 19,84 19,50 20,08 211 3.179.366
16/10/2023 20,15 19,95 -0,20% 19,37 20,25 19,74 19,37 19,95 264 4.728.043
13/10/2023 20,20 19,99 -3,06% 19,95 20,69 20,11 19,95 19,99 160 3.797.445
11/10/2023 21,00 20,62 -1,34% 20,31 21,29 20,58 20,35 20,98 129 3.377.772
10/10/2023 20,31 20,90 +2,90% 20,10 20,97 20,38 20,50 20,94 147 3.561.567
9/10/2023 20,64 20,31 -1,60% 19,85 20,65 20,11 20,14 20,31 190 4.772.332
6/10/2023 20,90 20,64 -2,78% 20,32 20,98 20,65 20,58 20,64 124 2.490.428
5/10/2023 21,08 21,23 -1,89% 20,70 21,30 20,86 20,70 21,23 242 4.218.567
4/10/2023 21,40 21,64 +0,28% 21,02 21,64 21,30 21,30 21,64 153 3.395.242
3/10/2023 22,01 21,58 -1,95% 21,30 22,01 21,52 21,46 21,59 159 3.103.685
2/10/2023 22,15 22,01 -0,09% 21,60 22,39 21,95 21,80 22,02 171 3.875.314
29/9/2023 21,88 22,03 +1,80% 21,88 22,49 22,12 21,96 22,14 166 4.203.243
28/9/2023 21,53 21,64 -0,92% 21,41 21,86 21,61 21,64 21,90 216 4.745.929
27/9/2023 21,88 21,84 -0,09% 21,52 22,11 21,82 21,60 21,99 151 3.837.397
26/9/2023 21,75 21,86 +0,14% 21,68 22,41 21,89 21,68 21,86 142 2.119.300
25/9/2023 22,25 21,83 +0,09% 21,71 22,31 21,94 21,83 22,14 175 3.134.391
22/9/2023 22,49 21,81 -3,58% 21,70 22,82 21,98 21,88 21,97 218 4.512.304
21/9/2023 23,14 22,62 -1,87% 22,14 23,14 22,59 22,39 22,61 246 4.826.471
20/9/2023 23,96 23,05 -3,96% 22,65 23,96 23,04 23,05 23,59 369 6.761.485
19/9/2023 24,22 24,00 +0,84% 23,50 24,22 23,77 23,56 24,00 148 2.771.723
18/9/2023 23,71 23,80 +1,32% 23,20 24,40 24,01 23,66 23,80 199 5.393.282
15/9/2023 23,78 23,49 +0,21% 23,13 23,99 23,44 23,13 23,50 145 2.243.453
14/9/2023 23,50 23,44 -1,84% 23,27 24,02 23,60 23,29 23,85 148 3.195.867
13/9/2023 23,62 23,88 +0,46% 23,55 24,00 23,73 23,64 23,88 148 3.077.819
12/9/2023 24,50 23,77 -2,66% 23,77 24,55 24,04 23,77 24,00 273 7.497.234
11/9/2023 25,43 24,42 -4,24% 24,25 25,90 24,75 24,42 24,79 305 6.105.491
8/9/2023 24,78 25,50 +0,83% 24,60 25,79 25,21 25,00 25,69 281 9.409.529
6/9/2023 24,14 25,29 +6,35% 23,79 25,29 24,57 24,94 25,29 380 9.973.462
5/9/2023 24,35 23,78 -1,65% 23,20 24,40 23,77 23,77 24,14 224 4.752.214
4/9/2023 24,17 24,18 +2,94% 22,95 24,34 23,83 24,01 24,18 268 5.518.079
1/9/2023 23,28 23,49 -1,18% 23,27 23,69 23,46 23,33 23,69 136 3.461.485
31/8/2023 23,80 23,77 -0,08% 23,15 23,80 23,54 23,17 23,77 164 3.494.601
30/8/2023 23,50 23,79 +0,51% 23,41 23,82 23,62 23,47 23,79 148 4.728.094
29/8/2023 23,48 23,67 +0,68% 22,50 23,72 23,00 23,39 23,67 206 4.710.963
28/8/2023 23,33 23,51 +2,22% 23,00 23,51 23,26 23,51 23,63 117 2.940.190
25/8/2023 23,99 23,00 -3,16% 23,00 23,99 23,23 23,00 23,37 130 2.318.477
24/8/2023 23,44 23,75 +1,28% 23,14 23,75 23,37 23,35 23,75 172 4.183.876
23/8/2023 23,42 23,45 +0,21% 23,42 23,90 23,67 23,61 23,83 130 3.359.930
22/8/2023 23,48 23,40 +0,95% 22,95 23,65 23,32 23,32 23,69 230 8.710.811
21/8/2023 24,05 23,18 -1,65% 23,12 24,05 23,42 23,22 23,56 199 6.727.596
18/8/2023 23,63 23,57 +1,77% 23,40 23,85 23,65 23,50 24,00 166 3.595.221
17/8/2023 23,78 23,16 -2,69% 23,16 24,28 23,57 23,15 23,50 236 5.868.884
16/8/2023 24,46 23,80 -2,74% 23,76 24,51 23,95 23,80 24,44 161 2.752.306
15/8/2023 23,85 24,47 -0,12% 23,78 24,82 24,33 24,15 24,44 427 16.520.209
14/8/2023 24,85 24,50 -1,21% 24,10 24,85 24,34 24,10 24,50 157 3.468.840
11/8/2023 25,82 24,80 -3,43% 24,59 25,82 24,83 24,70 24,80 168 4.582.428
10/8/2023 23,76 25,68 +5,90% 23,75 25,92 25,28 23,75 25,68 454 8.900.176
9/8/2023 24,61 24,25 -1,62% 23,78 24,69 24,14 23,90 24,67 227 8.637.770
8/8/2023 24,10 24,65 +1,65% 23,67 24,69 24,11 24,48 24,65 145 3.564.075
7/8/2023 24,77 24,25 -2,96% 23,88 24,80 24,29 24,20 24,25 282 5.483.895
4/8/2023 25,40 24,99 -1,23% 24,64 25,44 25,03 24,70 24,99 286 4.218.188
3/8/2023 25,05 25,30 -0,63% 25,00 25,59 25,17 25,05 25,30 149 3.962.164
2/8/2023 25,80 25,46 -2,60% 25,05 25,80 25,30 25,05 25,46 330 8.508.989
1/8/2023 26,15 26,14 -0,23% 25,68 26,15 25,89 25,89 26,13 140 2.944.358
31/7/2023 25,41 26,20 +2,42% 25,37 26,20 25,77 25,93 26,23 305 10.155.642
28/7/2023 25,25 25,58 +0,31% 24,90 25,58 25,02 25,22 25,62 130 3.886.833
27/7/2023 25,70 25,50 -0,86% 25,05 26,09 25,49 25,04 25,50 208 3.296.805
26/7/2023 26,50 25,72 -2,98% 25,72 26,50 26,06 25,72 26,35 192 6.775.754
25/7/2023 25,80 26,51 +2,71% 25,80 26,75 26,41 26,01 26,58 124 3.657.800
24/7/2023 25,30 25,81 +2,02% 25,15 25,92 25,56 25,55 25,81 150 3.735.582
21/7/2023 25,30 25,30 +1,57% 24,95 25,37 25,16 25,15 25,35 129 3.084.912
20/7/2023 26,04 24,91 -5,29% 24,79 26,04 25,38 24,91 25,52 202 5.245.129
19/7/2023 26,82 26,30 -3,34% 25,96 26,82 26,28 26,30 26,68 202 4.452.417
18/7/2023 27,39 27,21 -0,73% 26,65 27,39 26,97 26,89 27,20 144 3.228.398
17/7/2023 27,35 27,41 -0,07% 26,70 27,54 27,15 26,80 27,41 184 3.517.127
14/7/2023 27,00 27,43 -0,15% 26,53 27,43 26,76 26,87 27,48 198 3.521.993
13/7/2023 28,01 27,47 0,00% 27,01 28,34 27,36 27,01 27,47 145 3.503.327
12/7/2023 27,03 27,47 +0,84% 26,76 28,49 27,13 27,26 27,50 206 5.045.058
11/7/2023 27,79 27,24 +0,33% 26,30 27,79 26,65 26,74 27,22 249 5.982.286
10/7/2023 27,50 27,15 -2,34% 26,86 27,50 27,08 27,15 27,38 237 8.261.584
7/7/2023 27,42 27,80 +0,25% 27,08 27,80 27,39 27,37 27,96 157 5.111.871
6/7/2023 28,11 27,73 -1,32% 27,15 28,12 27,40 27,23 27,73 332 9.107.801
5/7/2023 29,10 28,10 -3,70% 27,80 29,10 28,27 28,10 28,45 320 8.832.109
4/7/2023 27,86 29,18 +4,93% 27,86 29,33 28,91 28,80 29,18 291 10.474.193
3/7/2023 28,65 27,81 -1,24% 27,75 28,65 27,98 28,14 28,30 221 4.584.602
30/6/2023 29,00 28,16 -3,43% 27,95 29,08 28,38 28,16 28,80 184 5.254.230
29/6/2023 28,02 29,16 +2,68% 28,02 29,32 28,93 28,50 29,16 263 11.953.911
28/6/2023 28,79 28,40 -1,11% 28,11 29,07 28,56 28,40 28,60 168 5.198.979
27/6/2023 29,10 28,72 -1,17% 28,21 29,10 28,50 28,51 28,72 166 3.448.974
26/6/2023 29,35 29,06 +0,45% 28,52 29,41 28,91 29,06 29,07 166 5.011.331
23/6/2023 29,09 28,93 -0,58% 28,28 29,47 28,83 28,93 29,35 261 10.375.206
22/6/2023 29,72 29,10 -2,05% 28,55 29,72 28,88 28,75 29,50 376 11.404.509
21/6/2023 30,05 29,71 -1,30% 29,30 30,06 29,57 29,70 29,71 333 12.776.244
20/6/2023 30,96 30,10 -3,53% 29,62 30,96 30,01 29,88 29,98 380 11.530.404
19/6/2023 29,50 31,20 +4,52% 29,40 31,25 30,22 30,75 31,19 470 17.674.079
16/6/2023 29,47 29,85 +3,32% 29,20 30,40 29,72 29,80 29,85 399 13.324.213
15/6/2023 27,75 28,89 +5,36% 27,75 29,83 28,95 28,89 29,48 457 16.256.882
14/6/2023 27,05 27,42 +2,16% 27,05 27,84 27,45 27,42 27,70 308 11.978.707
13/6/2023 27,32 26,84 -0,96% 26,55 28,00 27,06 26,63 26,84 249 8.694.193
12/6/2023 26,87 27,10 +7,67% 26,87 29,38 27,68 27,10 27,36 547 23.791.761
9/6/2023 25,37 25,17 -0,28% 24,81 25,96 25,58 25,17 25,41 129 5.075.283
7/6/2023 23,98 25,24 +3,15% 23,98 25,75 25,26 25,24 25,99 442 15.482.664
6/6/2023 24,26 24,47 -0,04% 24,13 25,00 24,73 24,47 24,89 200 8.401.246
5/6/2023 24,15 24,48 +2,94% 24,06 24,64 24,35 24,09 24,49 203 5.725.291
2/6/2023 23,16 23,78 +2,99% 23,16 24,03 23,75 23,78 24,03 136 4.649.492
1/6/2023 22,64 23,09 +1,23% 22,55 23,40 22,94 23,09 23,26 241 8.467.074
31/5/2023 22,69 22,81 +0,53% 22,32 23,06 22,70 22,60 22,81 240 8.831.220
30/5/2023 23,95 22,69 -3,45% 22,66 23,95 22,88 22,69 22,99 156 3.346.469
29/5/2023 23,26 23,50 +0,77% 23,00 23,51 23,17 23,28 23,50 278 6.176.190
26/5/2023 23,65 23,32 +0,60% 23,02 23,92 23,33 23,60 23,69 320 7.774.102
25/5/2023 24,19 23,18 -1,90% 23,18 24,49 23,71 23,18 23,65 259 8.450.737
24/5/2023 23,65 23,63 -0,25% 23,51 24,44 24,01 23,63 23,71 252 8.804.250
23/5/2023 24,32 23,69 -4,09% 23,65 24,75 24,35 23,50 24,40 320 12.201.788
22/5/2023 24,86 24,70 -0,36% 24,16 24,96 24,51 24,32 24,70 186 7.660.234
19/5/2023 23,80 24,79 +2,06% 23,80 24,79 24,17 24,67 24,79 190 7.473.701
18/5/2023 24,07 24,29 +2,32% 23,53 24,29 23,80 23,99 24,29 300 10.582.274
17/5/2023 23,78 23,74 +1,54% 23,34 24,49 23,92 23,74 24,34 209 6.336.424
16/5/2023 23,40 23,38 -0,34% 23,26 24,02 23,57 23,31 23,38 258 6.348.432
15/5/2023 24,85 23,46 -3,26% 23,23 24,85 23,55 23,30 23,46 516 14.610.584
12/5/2023 25,50 24,25 -5,16% 24,25 25,55 24,70 24,25 24,70 333 10.149.819
11/5/2023 25,80 25,57 -1,88% 25,53 26,13 25,76 25,55 25,90 275 7.655.341
10/5/2023 27,05 26,06 -3,09% 26,00 30,06 26,94 26,05 26,06 578 24.250.213
9/5/2023 26,20 26,89 +1,47% 24,85 26,89 25,89 26,89 27,00 557 24.463.935
8/5/2023 27,36 26,50 +9,55% 25,59 30,00 26,90 26,50 26,87 1.011 51.850.550
5/5/2023 19,30 24,19 +25,66% 19,30 25,99 24,26 24,00 24,19 865 31.149.521
4/5/2023 19,50 19,25 -1,03% 19,22 19,94 19,42 19,25 19,97 154 3.067.683
3/5/2023 19,69 19,45 -1,77% 19,35 20,11 19,61 19,45 19,69 170 4.058.571
2/5/2023 19,88 19,80 -2,41% 19,59 20,30 19,81 19,69 20,12 160 2.338.711
28/4/2023 19,66 20,29 +3,20% 19,66 20,41 20,00 20,02 20,30 88 1.010.231
27/4/2023 19,70 19,66 -0,20% 19,39 19,85 19,59 19,55 19,79 183 4.317.367
26/4/2023 19,47 19,70 -5,74% 19,47 20,17 19,85 19,70 19,95 134 2.058.919
25/4/2023 20,00 20,90 +4,81% 19,45 20,90 19,93 19,98 20,90 184 3.926.724
24/4/2023 19,55 19,94 -1,09% 19,30 19,94 19,50 19,30 19,94 206 3.912.401
20/4/2023 20,17 20,16 -1,66% 20,12 20,76 20,28 20,14 20,16 120 2.249.117
19/4/2023 20,36 20,50 +0,44% 20,17 20,99 20,28 20,25 20,49 148 2.286.098
18/4/2023 21,13 20,41 -3,68% 20,20 21,21 20,52 20,41 20,65 187 3.981.623
17/4/2023 21,40 21,19 +0,33% 20,61 21,65 20,95 20,82 21,19 235 4.002.460
14/4/2023 21,12 21,12 +2,77% 21,01 21,95 21,64 21,12 21,37 157 4.041.018
13/4/2023 20,71 20,55 -2,10% 20,34 21,04 20,54 20,55 20,74 91 1.318.987
12/4/2023 20,94 20,99 -0,66% 20,71 21,49 20,92 20,71 20,99 122 2.931.476
11/4/2023 20,99 21,13 +2,82% 20,87 21,49 21,12 21,03 21,20 123 2.074.338
10/4/2023 19,91 20,55 +1,63% 19,91 20,74 20,49 20,45 20,85 171 3.150.735
6/4/2023 20,30 20,22 -0,30% 19,80 20,59 20,15 19,81 20,22 121 2.122.585
5/4/2023 20,08 20,28 +1,86% 19,82 20,43 20,14 20,12 20,30 119 1.855.507
4/4/2023 19,98 19,91 -0,55% 19,90 20,22 20,10 19,91 20,23 138 2.187.177
3/4/2023 20,62 20,02 -2,34% 19,90 20,64 20,12 20,02 20,08 164 2.065.304
31/3/2023 20,67 20,50 +1,18% 20,15 20,67 20,35 20,21 20,32 116 1.197.153
30/3/2023 20,21 20,26 -0,83% 20,21 20,77 20,53 20,26 20,60 111 1.543.984
29/3/2023 20,32 20,43 +0,20% 19,97 20,82 20,27 20,30 20,43 115 1.715.287
28/3/2023 20,06 20,39 +0,84% 20,05 20,89 20,55 20,14 20,40 144 2.672.330
27/3/2023 20,01 20,22 +1,10% 20,01 20,59 20,22 20,06 20,22 88 1.100.386
24/3/2023 19,24 20,00 +3,90% 18,93 20,00 19,55 19,32 20,00 152 2.776.171
23/3/2023 19,68 19,25 -3,27% 18,74 19,84 19,25 19,00 19,25 217 3.268.775
22/3/2023 19,81 19,90 -0,50% 19,50 20,10 19,78 19,68 19,90 151 2.644.807
21/3/2023 19,90 20,00 +0,81% 19,73 20,07 19,95 19,96 20,00 93 1.296.854
20/3/2023 20,01 19,84 -0,25% 19,73 20,27 19,92 19,85 19,91 131 2.239.620
17/3/2023 20,45 19,89 -0,15% 19,70 20,45 20,00 19,89 20,19 227 3.854.407
16/3/2023 20,15 19,92 -1,14% 19,88 20,37 20,07 20,04 20,19 118 2.174.321
15/3/2023 20,00 20,15 +1,26% 19,56 20,15 19,90 20,00 20,15 176 3.582.547
14/3/2023 20,14 19,90 -1,19% 19,82 20,33 20,01 20,00 20,02 223 4.231.455
13/3/2023 20,18 20,14 -0,30% 19,43 20,22 19,91 19,87 20,14 284 6.434.187
10/3/2023 20,82 20,20 -3,99% 20,05 20,84 20,28 20,20 20,50 283 5.725.661
9/3/2023 21,01 21,04 +1,15% 20,70 21,08 20,82 20,83 21,04 207 6.210.169
8/3/2023 20,50 20,80 +0,97% 20,50 21,39 21,10 20,80 21,13 208 5.994.303
7/3/2023 20,79 20,60 -0,39% 20,60 21,29 20,77 20,60 21,00 159 2.882.886
6/3/2023 20,64 20,68 -1,76% 20,41 21,21 20,76 20,64 20,80 263 3.940.604
3/3/2023 20,58 21,05 +0,81% 20,58 21,49 21,12 20,63 20,76 185 3.967.831
2/3/2023 20,84 20,88 +3,62% 20,20 20,88 20,58 20,36 20,88 215 5.446.189
1/3/2023 21,19 20,15 -2,89% 19,81 21,19 20,23 20,45 20,55 381 10.242.521
28/2/2023 20,84 20,75 +2,98% 20,18 20,99 20,50 20,46 20,88 216 7.309.254
27/2/2023 20,15 20,15 -1,42% 20,14 20,36 20,20 20,15 20,36 214 3.494.869
24/2/2023 20,99 20,44 +2,20% 20,09 20,99 20,26 20,20 20,49 225 3.950.358
23/2/2023 20,01 20,00 -1,67% 19,80 20,29 20,06 20,00 20,38 285 7.984.484
22/2/2023 20,40 20,34 -1,60% 20,00 21,11 20,15 20,05 20,50 228 3.828.683
17/2/2023 20,82 20,67 -0,63% 20,35 20,82 20,57 20,40 20,66 352 8.355.408
16/2/2023 21,90 20,80 -5,41% 20,37 22,39 20,95 20,77 20,80 489 9.079.679
15/2/2023 22,15 21,99 -0,05% 21,70 22,28 21,98 21,90 22,07 161 2.966.420
14/2/2023 22,39 22,00 -1,61% 21,84 22,70 22,12 22,00 22,10 262 5.077.685
13/2/2023 23,15 22,36 -0,62% 22,17 23,15 22,55 22,30 22,50 238 3.949.917
10/2/2023 22,63 22,50 +0,40% 22,15 23,00 22,53 22,50 22,80 148 3.039.883
9/2/2023 22,30 22,41 -2,14% 22,30 23,15 22,79 22,41 22,78 141 2.308.917
8/2/2023 22,33 22,90 +1,15% 22,29 22,90 22,41 22,62 22,95 159 3.046.529
7/2/2023 22,59 22,64 +0,35% 22,26 22,90 22,54 22,40 22,64 175 3.875.261
6/2/2023 22,51 22,56 -1,18% 22,50 22,89 22,65 22,56 22,88 407 9.285.678
3/2/2023 22,90 22,83 -0,52% 22,50 23,19 22,81 22,66 22,83 203 4.608.651
2/2/2023 23,80 22,95 -3,25% 22,90 23,80 23,29 22,95 23,16 206 3.604.174
1/2/2023 23,46 23,72 +1,37% 23,14 23,72 23,41 23,63 23,72 204 3.262.311
31/1/2023 23,19 23,40 +0,21% 23,10 23,64 23,40 23,40 23,55 158 2.869.156
30/1/2023 23,47 23,35 +1,08% 23,00 23,73 23,32 23,03 23,35 197 3.682.340
27/1/2023 23,17 23,10 -0,35% 23,01 23,53 23,21 23,07 23,33 127 2.107.804
26/1/2023 23,57 23,18 -1,78% 23,04 23,79 23,30 23,05 23,62 214 4.335.297
25/1/2023 23,21 23,60 +1,59% 22,89 23,82 23,33 23,60 23,86 213 3.434.659
24/1/2023 22,80 23,23 +1,49% 22,61 23,23 22,87 22,90 22,99 194 4.371.737
23/1/2023 22,94 22,89 +0,39% 22,60 23,22 22,86 22,80 22,89 276 5.486.810

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.