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

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 3 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.

BRKM3F - BRASKEM - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 9,87 9,75 +0,21% 9,73 10,00 9,88 9,75 9,98 631 14.993.014
5/9/2025 9,79 9,73 +1,88% 9,73 9,92 9,82 9,86 9,89 142 2.678.234
4/9/2025 9,43 9,55 -0,42% 9,43 9,73 9,62 9,55 9,69 228 4.565.827
3/9/2025 9,71 9,59 -0,52% 9,30 9,75 9,61 9,43 9,59 386 14.522.536
2/9/2025 9,70 9,64 -0,92% 9,50 9,70 9,58 9,51 10,12 594 9.752.873
1/9/2025 9,97 9,73 -1,22% 9,68 9,97 9,77 9,71 10,00 910 13.991.008
29/8/2025 10,12 9,85 -1,60% 9,51 10,12 9,73 9,68 10,12 651 16.270.078
28/8/2025 9,52 10,01 +3,20% 9,52 10,19 9,82 9,76 10,01 1.120 22.997.325
27/8/2025 8,96 9,70 +4,30% 8,95 9,70 9,42 9,69 9,70 759 17.218.251
26/8/2025 8,80 9,30 +3,10% 8,66 9,79 9,12 8,92 9,30 593 17.908.807
25/8/2025 9,30 9,02 -3,53% 9,02 9,35 9,23 9,04 9,18 110 1.816.289
22/8/2025 8,40 9,35 +5,65% 8,40 9,35 9,06 9,10 9,20 539 10.288.372
21/8/2025 8,59 8,85 +4,73% 8,50 9,00 8,78 8,85 8,99 323 4.828.495
20/8/2025 8,67 8,45 -1,52% 8,45 8,79 8,63 8,45 8,70 506 7.813.898
19/8/2025 8,50 8,58 -1,15% 8,40 8,73 8,57 8,40 8,58 136 1.487.360
18/8/2025 8,96 8,68 -2,14% 8,57 8,96 8,75 8,63 8,75 541 8.132.716
15/8/2025 8,65 8,87 +1,49% 8,51 8,87 8,65 8,60 8,87 200 2.698.198
14/8/2025 8,95 8,74 0,00% 8,56 9,04 8,73 8,63 8,74 245 3.793.772
13/8/2025 8,75 8,74 -0,79% 8,74 9,12 8,90 8,77 8,88 397 5.726.634
12/8/2025 9,06 8,81 -1,01% 8,76 9,06 8,85 8,81 9,20 128 1.538.245
11/8/2025 9,21 8,90 -5,32% 8,75 9,31 9,04 8,80 9,18 343 6.094.492
8/8/2025 9,01 9,40 +4,44% 8,88 9,46 9,05 8,80 9,40 1.721 62.536.569
7/8/2025 9,27 9,00 -0,33% 8,62 9,27 8,97 8,90 9,00 1.688 54.235.001
6/8/2025 9,04 9,03 -0,33% 9,00 9,22 9,07 9,03 9,10 498 9.099.676
5/8/2025 9,00 9,06 +0,33% 8,92 9,18 9,05 9,06 9,27 411 5.390.673
4/8/2025 8,99 9,03 +1,46% 8,92 9,13 9,00 8,96 9,12 459 5.267.296
1/8/2025 9,21 8,90 -2,31% 8,90 9,31 9,11 8,91 9,05 393 8.638.026
31/7/2025 9,40 9,11 -2,46% 9,07 9,40 9,20 9,11 9,21 1.341 51.268.657
30/7/2025 9,29 9,34 +0,65% 8,98 9,35 9,18 9,20 9,34 856 14.736.461
29/7/2025 9,04 9,28 -1,38% 9,03 9,28 9,22 9,19 9,39 561 5.009.779
28/7/2025 9,43 9,41 +2,28% 9,20 9,45 9,34 9,21 9,30 537 7.608.954
25/7/2025 9,46 9,20 -1,60% 8,88 9,46 9,15 9,20 9,39 526 8.680.000
24/7/2025 9,14 9,35 +2,30% 8,89 9,49 9,23 9,12 9,35 968 18.252.257
23/7/2025 8,92 9,14 +1,33% 8,92 9,36 9,22 9,14 9,29 69 723.926
22/7/2025 9,04 9,02 -0,99% 8,94 9,18 9,08 9,02 9,09 88 714.686
21/7/2025 9,10 9,11 -0,11% 8,86 9,22 8,97 8,96 9,12 159 1.458.544
18/7/2025 9,99 9,12 -7,79% 8,99 9,99 9,29 9,06 9,12 279 2.778.406
17/7/2025 9,94 9,89 +0,51% 9,76 10,10 9,87 9,75 10,08 99 1.029.215
16/7/2025 10,16 9,84 -3,91% 9,84 10,26 9,94 9,84 10,29 96 929.183
15/7/2025 10,24 10,24 +3,64% 10,00 10,24 10,18 10,06 10,27 82 627.142
14/7/2025 10,25 9,88 -2,18% 9,88 10,44 10,02 9,80 10,02 174 1.723.798
11/7/2025 10,39 10,10 -1,85% 9,99 10,40 10,16 10,20 10,21 104 1.171.958
10/7/2025 10,10 10,29 -0,58% 10,10 10,53 10,34 10,29 10,35 79 976.646
9/7/2025 10,10 10,35 +3,50% 9,93 10,80 10,46 10,25 10,33 205 2.294.740
8/7/2025 9,95 10,00 -0,99% 9,72 10,00 9,82 9,79 10,00 290 3.680.116
7/7/2025 10,10 10,10 +4,99% 9,72 10,10 9,82 9,84 10,10 234 4.164.010
4/7/2025 9,76 9,62 -0,41% 9,62 9,92 9,84 9,62 9,83 287 6.472.004
3/7/2025 9,90 9,66 -1,43% 9,64 9,90 9,76 9,66 9,73 40 413.829
2/7/2025 10,30 9,80 -0,20% 9,60 10,30 9,72 9,61 9,80 225 8.237.759
1/7/2025 9,85 9,82 +0,72% 9,65 9,94 9,74 9,65 9,90 154 2.048.571
30/6/2025 9,70 9,75 +1,46% 9,50 10,20 9,63 9,59 9,84 84 1.109.420
27/6/2025 9,59 9,61 -0,52% 9,46 9,71 9,53 9,50 9,63 121 1.060.284
26/6/2025 9,85 9,66 -2,03% 9,50 10,29 9,63 9,55 9,66 157 1.601.599
25/6/2025 10,03 9,86 -0,90% 9,70 10,04 9,82 9,70 9,81 283 3.729.403
24/6/2025 10,00 9,95 -2,07% 9,85 10,60 10,16 9,95 10,22 591 13.982.255
23/6/2025 10,40 10,16 -2,31% 10,10 10,48 10,18 10,13 10,30 421 6.617.066
20/6/2025 10,80 10,40 -3,44% 10,40 10,80 10,54 10,40 10,66 84 1.039.770
18/6/2025 10,50 10,77 -0,28% 10,50 10,97 10,83 10,62 10,78 1.150 23.133.957
17/6/2025 11,32 10,80 -2,00% 10,75 11,35 10,94 10,80 10,94 133 1.127.504
16/6/2025 11,30 11,02 +1,94% 11,01 11,30 11,13 11,02 11,30 491 7.396.357
13/6/2025 10,58 10,81 -3,57% 10,58 11,33 11,04 10,81 11,01 1.184 24.513.531
12/6/2025 11,20 11,21 +1,26% 10,95 11,26 11,04 11,09 11,20 151 1.719.599
11/6/2025 11,30 11,07 -1,42% 10,93 11,47 11,11 11,05 11,38 935 8.808.387
10/6/2025 11,09 11,23 +2,28% 10,90 11,92 11,30 11,10 11,37 76 544.674
9/6/2025 10,97 10,98 -0,18% 10,69 11,30 10,87 10,81 11,24 133 726.463
6/6/2025 11,09 11,00 +0,18% 10,68 11,40 10,91 10,85 11,00 548 10.239.351
5/6/2025 11,34 10,98 +0,55% 10,98 11,44 11,23 10,98 11,17 324 4.125.404
4/6/2025 11,14 10,92 -0,91% 10,92 11,25 11,13 10,92 11,20 617 19.614.826
3/6/2025 11,34 11,02 -2,82% 10,96 11,34 11,10 10,97 11,20 266 5.599.341
2/6/2025 11,67 11,34 -2,83% 11,18 12,12 11,55 11,18 11,47 118 1.396.557
30/5/2025 12,19 11,67 -3,23% 11,66 12,35 11,85 11,67 11,97 147 1.851.969
29/5/2025 11,90 12,06 +1,34% 11,90 12,38 12,13 12,06 12,19 188 2.420.628
28/5/2025 12,30 11,90 -1,65% 11,90 12,64 12,12 11,80 12,08 99 1.190.712
27/5/2025 11,75 12,10 +4,76% 11,62 12,20 11,95 12,10 12,20 155 2.730.001
26/5/2025 11,05 11,55 +5,38% 11,05 12,89 12,18 11,55 12,10 580 10.620.738
23/5/2025 10,41 10,96 +6,41% 10,20 11,30 10,73 10,78 10,96 985 17.251.497
22/5/2025 10,61 10,30 -3,29% 10,30 10,63 10,53 10,33 10,58 143 1.460.716
21/5/2025 10,80 10,65 -0,56% 10,41 10,90 10,62 10,45 10,58 744 11.343.001
20/5/2025 10,83 10,71 +1,71% 10,49 10,84 10,62 10,64 10,83 542 7.108.943
19/5/2025 10,50 10,53 +1,35% 10,30 10,83 10,69 10,41 10,72 494 5.673.209
16/5/2025 10,76 10,39 -3,08% 10,35 10,76 10,49 10,38 10,63 954 14.056.338
15/5/2025 10,75 10,72 +1,13% 10,55 10,90 10,71 10,60 10,75 1.178 14.035.035
14/5/2025 11,00 10,60 -2,57% 10,53 11,16 10,84 10,51 10,75 1.181 19.948.377
13/5/2025 10,93 10,88 -0,46% 10,58 11,07 10,83 10,89 11,05 870 10.304.216
12/5/2025 10,39 10,93 +6,74% 10,39 11,16 10,90 10,82 10,93 584 7.320.127
9/5/2025 11,17 10,24 -7,58% 10,24 11,37 10,83 10,20 10,80 887 21.250.858
8/5/2025 10,30 11,08 +6,33% 10,30 11,44 11,18 11,17 11,28 1.734 42.617.251
7/5/2025 10,58 10,42 -0,86% 10,39 11,00 10,49 10,42 10,59 358 5.633.849
6/5/2025 10,35 10,51 +0,38% 10,35 10,71 10,53 10,51 10,58 1.218 24.911.023
5/5/2025 10,48 10,47 -0,29% 10,17 10,79 10,43 10,31 10,48 713 22.564.226
2/5/2025 10,80 10,50 -5,41% 10,49 10,80 10,61 10,50 10,67 136 2.851.680
29/4/2025 10,96 11,10 +1,37% 10,96 11,28 11,20 10,92 11,17 440 12.067.751
28/4/2025 11,66 10,95 -2,41% 10,92 11,66 11,13 10,86 11,40 691 15.524.149
25/4/2025 11,42 11,22 -1,32% 11,15 11,48 11,30 11,22 11,29 654 17.010.686
24/4/2025 11,11 11,37 +0,26% 11,11 11,60 11,48 11,31 11,51 443 17.479.660
23/4/2025 10,71 11,34 +3,75% 10,71 11,61 11,34 11,09 11,24 603 9.429.703
22/4/2025 10,31 10,93 +7,16% 10,20 11,00 10,71 10,93 11,00 1.141 34.313.865
17/4/2025 9,98 10,20 +0,20% 9,98 10,38 10,21 10,20 10,45 890 33.979.149
16/4/2025 10,13 10,18 -1,45% 9,81 10,34 10,13 10,02 10,18 618 11.545.019
15/4/2025 10,80 10,33 -3,46% 10,14 10,80 10,45 10,14 10,35 302 6.389.361
14/4/2025 10,38 10,70 +0,94% 10,30 10,74 10,56 10,45 10,69 1.291 19.790.418
11/4/2025 10,39 10,60 +0,95% 10,10 10,60 10,34 10,42 10,74 1.254 22.983.396
10/4/2025 10,03 10,50 +3,45% 9,80 10,52 10,27 10,25 10,50 862 12.879.500
9/4/2025 9,30 10,15 +6,95% 9,23 10,30 9,67 10,05 10,15 471 6.061.995
8/4/2025 10,10 9,49 -4,62% 9,35 10,42 9,93 9,36 9,64 323 4.592.373
7/4/2025 10,35 9,95 -3,49% 9,80 10,35 10,04 9,82 9,95 475 5.559.152
4/4/2025 10,69 10,31 -4,54% 10,23 10,69 10,42 10,31 10,47 410 6.258.354
3/4/2025 11,03 10,80 -3,57% 10,80 11,13 10,97 10,80 10,91 200 2.595.696
2/4/2025 11,21 11,20 +0,99% 10,87 11,22 11,05 11,06 11,20 386 3.800.210
1/4/2025 11,31 11,09 -3,23% 10,94 11,31 11,10 11,00 11,10 159 2.488.792
31/3/2025 11,80 11,46 -2,05% 11,30 11,80 11,48 11,46 11,47 888 14.770.576
28/3/2025 11,83 11,70 +1,65% 11,50 12,29 11,73 11,70 11,85 569 11.694.364
27/3/2025 11,72 11,51 -3,76% 11,45 12,25 11,84 11,72 11,80 453 10.350.499
26/3/2025 10,80 11,96 +10,74% 10,80 12,38 11,41 11,90 11,99 481 9.914.002
25/3/2025 11,05 10,80 0,00% 10,80 11,05 10,93 10,80 10,99 640 23.868.127
24/3/2025 11,00 10,80 -1,19% 10,80 11,29 10,97 10,80 11,00 130 2.539.401
21/3/2025 11,78 10,93 -1,97% 10,80 11,78 10,99 10,93 11,05 479 16.080.999
20/3/2025 11,32 11,15 -0,45% 11,15 11,38 11,29 11,15 11,50 272 4.346.813
19/3/2025 11,47 11,20 -1,32% 11,18 11,47 11,33 11,19 11,39 279 4.356.870
18/3/2025 11,30 11,35 -0,53% 11,20 11,57 11,34 11,26 11,35 219 3.976.585
17/3/2025 11,06 11,41 +3,07% 10,93 11,60 11,43 11,41 11,59 305 4.966.052
14/3/2025 10,78 11,07 +4,73% 10,72 11,38 11,08 11,07 11,17 887 26.549.333
13/3/2025 10,84 10,57 +1,54% 10,30 10,84 10,52 10,56 10,80 1.206 25.537.752
12/3/2025 10,54 10,41 -5,10% 10,41 10,85 10,69 10,40 10,76 581 10.402.055
11/3/2025 10,87 10,97 +3,49% 10,66 11,02 10,78 10,83 10,97 716 15.464.438
10/3/2025 10,75 10,60 -2,12% 10,50 11,03 10,69 10,60 10,89 570 9.696.012
7/3/2025 10,90 10,83 -0,28% 10,30 11,00 10,61 10,70 10,97 844 15.457.665
6/3/2025 10,87 10,86 +1,40% 10,47 10,89 10,68 10,58 10,86 289 3.640.356
5/3/2025 11,79 10,71 -6,46% 10,71 11,79 10,84 10,70 11,30 99 1.377.591
28/2/2025 11,90 11,45 -2,88% 10,80 12,29 11,19 10,80 11,45 547 9.268.033
27/2/2025 12,07 11,79 -1,67% 11,34 12,07 11,70 11,85 12,30 480 11.422.389
26/2/2025 12,35 11,99 -2,28% 11,99 12,35 12,22 11,96 12,30 199 3.431.132
25/2/2025 12,50 12,27 -1,76% 12,27 12,76 12,51 12,25 12,80 729 17.553.917
24/2/2025 12,53 12,49 -0,24% 12,49 12,87 12,76 12,46 12,83 392 8.586.460
21/2/2025 12,71 12,52 -1,49% 12,50 12,95 12,70 12,52 12,84 888 26.389.854
20/2/2025 12,75 12,71 -2,68% 12,71 13,07 12,93 12,71 12,93 428 10.229.431
19/2/2025 13,24 13,06 -0,31% 12,86 13,26 13,08 13,00 13,29 323 7.524.128
18/2/2025 13,14 13,10 -0,91% 13,07 13,38 13,20 12,82 13,33 657 11.708.468
17/2/2025 12,94 13,22 +2,16% 12,94 13,33 13,20 12,80 13,50 92 1.679.647
14/2/2025 12,95 12,94 +0,62% 12,94 13,29 13,09 12,94 13,07 255 4.393.063
13/2/2025 12,56 12,86 +2,14% 12,41 13,04 12,74 12,70 12,99 384 7.590.868
12/2/2025 13,00 12,59 -3,30% 12,32 13,45 12,66 12,37 12,85 458 6.217.943
11/2/2025 13,34 13,02 -0,99% 13,02 13,53 13,28 13,07 13,48 1.764 35.395.256
10/2/2025 13,44 13,15 -1,57% 13,15 13,83 13,59 13,17 13,30 281 4.100.353
7/2/2025 13,32 13,36 +1,37% 13,15 13,45 13,31 13,15 13,40 72 1.075.748
6/2/2025 13,44 13,18 -0,90% 12,94 13,44 13,11 13,10 13,30 73 1.103.197
5/2/2025 13,15 13,30 +0,38% 12,97 13,34 13,15 12,95 13,30 61 814.078
4/2/2025 12,83 13,25 +3,19% 12,83 13,57 13,30 13,15 13,40 99 1.277.522
3/2/2025 13,36 12,84 -3,82% 12,80 14,10 13,27 12,80 13,39 99 953.323
31/1/2025 13,70 13,35 -2,77% 13,32 13,83 13,56 13,34 14,00 157 2.279.584
30/1/2025 13,66 13,73 -1,51% 13,51 14,30 13,86 13,71 14,30 92 1.313.165
29/1/2025 14,77 13,94 -4,46% 13,94 14,77 14,23 13,95 14,42 87 1.279.490
28/1/2025 14,55 14,59 -2,67% 14,42 15,29 14,85 14,42 14,59 68 1.086.066
27/1/2025 14,30 14,99 +5,86% 14,29 15,00 14,74 14,40 15,00 111 1.554.600
24/1/2025 13,50 14,16 +0,14% 13,50 14,56 14,24 14,15 14,57 56 880.402
23/1/2025 14,30 14,14 +0,14% 14,13 14,60 14,44 14,01 14,14 45 606.565
22/1/2025 14,56 14,12 -0,84% 13,32 14,56 14,20 13,84 14,30 111 1.839.397
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
20/1/2023 23,10 22,80 -1,72% 22,65 23,10 22,83 22,68 22,90 323 7.717.243
19/1/2023 23,35 23,20 -0,98% 23,10 23,70 23,28 23,12 23,32 256 4.341.178
18/1/2023 23,52 23,43 -1,51% 23,20 23,95 23,61 23,44 23,74 245 4.109.469
17/1/2023 23,75 23,79 -0,83% 23,51 24,13 23,81 23,61 23,79 245 3.971.808
16/1/2023 24,14 23,99 -1,44% 23,70 24,33 23,95 23,70 23,99 200 4.319.300
13/1/2023 24,41 24,34 0,00% 23,80 24,64 24,30 24,14 24,37 235 3.703.767
12/1/2023 24,50 24,34 +1,29% 24,02 24,73 24,47 24,34 24,60 164 3.576.482
11/1/2023 24,08 24,03 +0,33% 23,90 24,41 24,12 24,00 24,41 205 3.490.841
10/1/2023 23,92 23,95 +0,17% 23,80 24,25 24,03 23,95 24,40 165 2.939.818
9/1/2023 24,18 23,91 -1,32% 23,74 24,49 24,04 23,87 23,91 205 3.498.667
6/1/2023 24,96 24,23 -1,50% 24,15 24,96 24,39 24,23 24,25 132 2.117.762
5/1/2023 24,14 24,60 +2,07% 23,51 24,96 24,05 24,16 24,62 172 3.173.327
4/1/2023 24,91 24,10 -1,35% 23,87 24,99 24,49 24,07 24,63 185 3.081.915
3/1/2023 24,96 24,43 +0,41% 24,18 25,40 24,70 24,21 25,00 179 2.769.371
2/1/2023 25,27 24,33 -1,90% 23,70 25,27 24,64 24,33 24,55 239 3.923.470
29/12/2022 24,75 24,80 +1,14% 24,65 25,57 25,08 24,80 25,60 170 3.660.573
28/12/2022 24,05 24,52 +1,78% 24,05 24,93 24,49 24,06 24,53 208 3.463.542
27/12/2022 23,58 24,09 +1,52% 23,58 24,39 23,85 23,93 24,09 152 2.855.270
26/12/2022 24,18 23,73 -1,45% 23,45 24,40 23,69 23,73 23,74 236 3.369.947
23/12/2022 23,86 24,08 +2,95% 23,01 24,18 23,72 23,80 24,08 176 2.749.565
22/12/2022 23,32 23,39 -3,19% 23,14 24,17 23,40 23,14 23,39 284 5.153.309
21/12/2022 23,40 24,16 +1,21% 23,34 24,18 23,75 23,59 24,16 249 3.914.680
20/12/2022 23,22 23,87 +2,76% 23,22 24,49 23,88 23,50 23,87 243 3.881.396
19/12/2022 24,18 23,23 -5,14% 23,23 24,48 23,73 23,22 23,23 204 3.538.312
16/12/2022 25,00 24,49 -3,54% 23,96 25,69 24,63 24,40 24,49 237 4.048.069
15/12/2022 25,74 25,39 -1,44% 25,01 26,80 25,35 25,01 25,39 240 4.295.832
14/12/2022 25,71 25,76 -1,68% 25,71 26,85 25,91 25,85 25,93 147 2.557.532
13/12/2022 26,57 26,20 -2,67% 25,70 27,07 26,41 25,80 26,21 231 6.383.985
12/12/2022 26,55 26,92 -0,11% 26,55 27,42 26,78 26,69 26,92 149 2.973.519
9/12/2022 27,10 26,95 -2,32% 26,56 27,98 26,99 26,56 26,95 147 2.761.318
8/12/2022 27,00 27,59 -1,43% 26,60 27,87 27,00 27,45 27,59 177 3.642.564
7/12/2022 28,80 27,99 -3,12% 27,05 28,80 27,32 27,05 27,99 259 4.804.408
6/12/2022 29,00 28,89 +0,03% 27,86 29,00 28,15 27,99 28,89 181 3.758.141
5/12/2022 28,62 28,88 -0,76% 28,08 28,94 28,52 28,32 28,88 178 3.117.751
2/12/2022 28,33 29,10 +1,08% 27,97 29,32 28,56 28,63 29,10 154 3.676.466
1/12/2022 28,58 28,79 +0,73% 27,82 28,79 28,31 28,12 28,79 343 6.287.853
30/11/2022 29,33 28,58 -2,29% 28,56 29,33 28,88 28,58 28,68 308 5.666.601
29/11/2022 29,36 29,25 -2,40% 28,61 29,87 29,13 28,89 29,25 194 4.142.639
28/11/2022 29,04 29,97 +3,85% 28,50 29,97 28,88 28,50 29,97 172 3.526.407
25/11/2022 29,30 28,86 -0,72% 28,51 29,69 29,21 28,78 29,99 289 9.348.443
24/11/2022 29,00 29,07 -0,89% 29,00 29,65 29,35 29,07 29,65 117 2.803.170
23/11/2022 29,28 29,33 +0,17% 28,50 29,67 29,16 28,75 29,33 323 15.394.883
22/11/2022 29,07 29,28 -0,07% 29,00 30,11 29,37 29,00 29,28 309 13.025.841
21/11/2022 30,00 29,30 -0,37% 29,01 30,95 29,40 29,24 29,30 397 16.045.839
18/11/2022 29,61 29,41 -0,31% 29,35 30,97 29,64 29,48 29,80 281 12.142.613
17/11/2022 30,67 29,50 -3,50% 29,23 30,67 29,68 29,50 30,00 412 15.460.731
16/11/2022 31,98 30,57 -3,75% 30,25 31,98 31,23 30,57 31,76 488 26.318.369
14/11/2022 32,50 31,76 -0,35% 31,42 32,50 31,74 31,76 31,95 303 14.753.687
11/11/2022 31,00 31,87 +3,14% 30,54 32,85 31,78 31,70 32,07 634 54.438.103
10/11/2022 31,00 30,90 -1,15% 29,90 31,00 30,22 30,49 30,90 259 8.997.675
9/11/2022 32,18 31,26 -2,01% 30,30 32,18 31,14 31,26 32,00 415 17.635.727
8/11/2022 32,40 31,90 +0,31% 31,55 32,57 31,91 31,90 32,57 324 13.356.735
7/11/2022 34,10 31,80 -4,99% 31,80 34,10 32,94 31,80 32,49 488 17.462.637
4/11/2022 32,40 33,47 +2,98% 32,40 34,37 33,25 33,10 33,47 447 26.404.491
3/11/2022 33,40 32,50 -1,01% 31,83 33,40 32,37 32,50 33,24 511 19.540.081
1/11/2022 33,64 32,83 -2,20% 32,14 34,89 33,04 32,83 33,59 377 16.275.056
31/10/2022 32,20 33,57 +3,01% 30,95 33,57 31,93 32,69 33,57 336 11.617.691
28/10/2022 32,61 32,59 -1,69% 32,08 32,84 32,36 32,31 32,59 319 15.742.721
27/10/2022 32,98 33,15 +1,38% 32,10 33,15 32,44 33,15 33,31 389 17.068.823
26/10/2022 34,00 32,70 -1,65% 32,67 34,00 33,27 32,70 33,48 356 18.336.417
25/10/2022 34,26 33,25 -3,06% 33,25 34,26 33,70 33,25 34,14 254 9.652.591
24/10/2022 34,50 34,30 +1,03% 33,03 35,39 33,82 34,30 34,70 430 27.044.234
21/10/2022 34,23 33,95 -0,73% 33,86 34,99 34,21 33,95 34,69 189 6.240.315
20/10/2022 35,12 34,20 -0,67% 33,92 35,47 34,36 34,07 34,51 252 11.696.019
19/10/2022 34,50 34,43 +0,20% 33,92 35,50 34,41 34,21 34,54 257 14.600.382
18/10/2022 34,19 34,36 +1,69% 33,68 35,64 34,26 34,36 34,80 373 17.021.345
17/10/2022 34,32 33,79 -0,62% 33,65 35,92 34,29 33,79 35,00 613 42.929.129
14/10/2022 36,49 34,00 -6,72% 34,00 38,00 36,38 34,00 34,42 334 17.699.892
13/10/2022 33,00 36,45 +5,65% 32,54 37,78 35,97 36,10 36,45 554 28.927.431
11/10/2022 33,55 34,50 +6,88% 32,06 35,00 34,43 34,09 34,49 705 21.286.264
10/10/2022 31,27 32,28 +2,38% 31,14 32,29 31,80 31,65 32,28 335 7.381.914
7/10/2022 31,50 31,53 -1,47% 31,26 32,18 31,80 31,25 31,53 264 6.290.874
6/10/2022 32,00 32,00 +1,27% 31,45 32,00 31,76 31,75 32,00 192 3.195.213
5/10/2022 32,25 31,60 -1,31% 30,62 32,49 31,80 31,60 32,19 275 6.341.105
4/10/2022 32,23 32,02 +1,81% 31,46 32,90 32,44 32,02 32,44 140 3.863.993
3/10/2022 30,53 31,45 +4,52% 30,02 33,98 31,45 31,45 31,78 233 5.218.667
30/9/2022 30,38 30,09 -0,36% 29,66 30,74 30,30 30,05 30,09 233 4.373.395
29/9/2022 30,92 30,20 -0,33% 29,60 31,00 30,05 30,19 30,98 251 4.850.765
28/9/2022 31,40 30,30 -3,16% 30,30 31,40 30,63 30,30 31,00 241 4.365.915
27/9/2022 32,00 31,29 -2,74% 31,21 32,87 31,66 31,29 31,89 210 4.094.165
26/9/2022 32,84 32,17 -2,49% 32,00 32,99 32,33 32,00 32,30 237 5.959.368
23/9/2022 32,69 32,99 +1,04% 31,90 33,64 32,30 32,91 32,99 350 7.177.092
22/9/2022 33,41 32,65 -2,91% 32,60 33,94 32,98 32,65 33,00 404 8.998.415
21/9/2022 34,01 33,63 -2,52% 33,05 34,42 33,66 33,59 33,63 262 6.571.770
20/9/2022 34,05 34,50 +1,56% 33,61 34,65 34,16 33,92 34,50 359 6.599.980
19/9/2022 33,03 33,97 -2,92% 32,64 34,96 33,73 33,95 34,20 245 6.172.700
16/9/2022 33,47 34,99 +4,42% 33,10 34,99 33,30 33,27 34,99 199 4.619.361
15/9/2022 34,26 33,51 -2,22% 33,47 35,90 34,04 33,16 34,10 237 6.669.190
14/9/2022 34,68 34,27 -2,50% 33,66 35,00 34,10 33,82 34,27 346 7.650.755
13/9/2022 35,60 35,15 -1,10% 34,79 36,12 35,02 34,74 35,16 158 5.386.347
12/9/2022 35,10 35,54 +1,51% 35,10 35,68 35,40 35,15 35,54 196 5.715.076

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.