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.

BRKM5 - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,61 14,23 +3,57% 13,54 14,56 14,24 14,23 14,28 14.464 7.919.971.500
20/1/2025 12,68 13,74 +8,45% 12,68 14,20 13,60 13,74 13,75 8.509 6.667.644.400
17/1/2025 12,46 12,67 +3,09% 12,36 12,77 12,62 12,66 12,67 6.842 3.125.757.000
16/1/2025 12,45 12,29 -1,68% 12,27 12,61 12,38 12,28 12,32 5.282 2.255.206.400
15/1/2025 11,65 12,50 +7,48% 11,59 12,50 12,12 12,50 12,51 8.562 3.882.420.600
14/1/2025 11,31 11,63 +3,19% 11,14 11,63 11,44 11,63 11,64 5.754 2.163.138.200
13/1/2025 11,11 11,27 +1,17% 11,11 11,41 11,24 11,27 11,28 6.040 1.946.712.700
10/1/2025 11,11 11,14 +1,00% 11,06 11,31 11,19 11,14 11,17 6.962 2.460.942.700
9/1/2025 11,37 11,03 -3,08% 11,01 11,38 11,15 11,02 11,05 4.209 2.121.076.600
8/1/2025 11,60 11,38 -2,90% 11,22 11,61 11,33 11,37 11,39 12.090 3.899.602.200
7/1/2025 11,97 11,72 -1,26% 11,64 12,06 11,83 11,71 11,73 7.152 2.750.951.400
6/1/2025 11,60 11,87 +3,40% 11,59 12,10 11,82 11,85 11,87 6.927 3.272.767.300
3/1/2025 11,93 11,48 -4,09% 11,38 12,07 11,67 11,47 11,48 11.748 4.518.570.600
2/1/2025 11,55 11,97 +3,37% 11,45 12,17 11,91 11,97 11,99 9.524 4.531.449.700
30/12/2024 11,53 11,58 +0,26% 11,41 11,75 11,56 11,58 11,65 7.043 3.072.073.900
27/12/2024 11,89 11,55 -2,04% 11,49 12,01 11,65 11,55 11,57 7.856 3.477.027.400
26/12/2024 11,84 11,79 -0,17% 11,45 11,90 11,71 11,76 11,81 8.582 4.130.421.600
23/12/2024 12,15 11,81 -3,12% 11,81 12,15 11,91 11,81 11,83 8.386 4.042.155.400
20/12/2024 12,54 12,19 -3,18% 12,19 12,62 12,35 12,19 12,20 7.698 4.765.602.700
19/12/2024 12,74 12,59 +0,80% 12,39 12,87 12,59 12,57 12,59 9.365 4.809.913.800
18/12/2024 12,95 12,49 -4,51% 12,36 13,08 12,74 12,49 12,56 9.805 5.052.708.800
17/12/2024 12,66 13,08 +3,81% 12,58 13,33 13,02 13,07 13,08 11.902 6.933.731.300
16/12/2024 12,82 12,60 -1,72% 12,52 13,11 12,82 12,59 12,65 9.228 6.321.947.200
13/12/2024 14,29 12,82 -11,03% 12,82 14,37 13,39 12,82 12,88 20.570 14.009.834.000
12/12/2024 14,94 14,41 -5,45% 14,30 14,97 14,54 14,39 14,41 9.981 5.625.109.900
11/12/2024 15,31 15,24 +0,20% 14,91 15,53 15,23 15,22 15,25 11.400 5.744.325.700
10/12/2024 14,95 15,21 +3,40% 14,71 15,21 15,03 15,16 15,22 5.381 3.680.026.300
9/12/2024 14,54 14,71 +1,87% 14,51 15,06 14,70 14,71 14,72 5.994 4.358.437.600
6/12/2024 15,15 14,44 -5,06% 14,33 15,22 14,62 14,43 14,45 7.922 4.627.920.200
5/12/2024 15,50 15,21 -1,11% 15,16 15,63 15,33 15,20 15,23 7.583 4.293.348.800
4/12/2024 15,38 15,38 +0,20% 15,23 15,45 15,32 15,31 15,38 4.067 2.961.444.800
3/12/2024 15,32 15,35 +0,20% 15,10 15,54 15,33 15,28 15,35 6.466 4.233.871.600
2/12/2024 15,01 15,32 +2,13% 14,83 15,40 15,16 15,30 15,32 7.938 4.478.228.800
29/11/2024 14,27 15,00 +4,46% 14,05 15,10 14,69 14,99 15,00 12.119 7.443.460.500
28/11/2024 14,68 14,36 -2,64% 14,16 14,80 14,49 14,35 14,36 7.886 3.418.252.700
27/11/2024 15,17 14,75 -2,32% 14,54 15,27 14,84 14,70 14,80 11.890 7.159.745.900
26/11/2024 15,70 15,10 -2,14% 15,05 15,70 15,30 15,08 15,10 9.303 5.936.555.900
25/11/2024 15,09 15,43 +1,45% 15,03 15,74 15,44 15,40 15,44 10.465 11.969.588.100
22/11/2024 14,50 15,21 +5,99% 14,39 15,23 14,88 15,21 15,22 9.810 6.881.140.500
21/11/2024 14,70 14,35 -1,51% 14,30 14,76 14,45 14,33 14,35 11.832 5.291.375.700
19/11/2024 14,69 14,57 -0,55% 14,52 15,17 14,76 14,56 14,60 9.664 5.146.088.900
18/11/2024 14,96 14,65 -2,33% 14,61 15,02 14,77 14,65 14,68 10.921 6.649.635.900
14/11/2024 15,25 15,00 -1,64% 15,00 15,48 15,17 15,00 15,06 8.787 4.053.306.100
13/11/2024 15,26 15,25 -0,33% 15,10 15,43 15,22 15,25 15,26 9.590 4.280.208.800
12/11/2024 15,78 15,30 -2,86% 15,29 15,84 15,50 15,29 15,30 10.294 5.829.955.400
11/11/2024 15,81 15,75 0,00% 15,71 16,04 15,84 15,74 15,75 10.800 4.998.243.900
8/11/2024 16,36 15,75 -3,73% 15,75 16,42 15,94 15,75 15,78 14.578 8.373.415.300
7/11/2024 17,68 16,36 -5,87% 16,36 18,10 17,16 16,36 16,39 15.947 13.044.893.800
6/11/2024 17,68 17,38 -0,57% 17,16 17,68 17,42 17,37 17,38 8.977 5.971.709.900
5/11/2024 17,07 17,48 +2,46% 16,87 17,74 17,35 17,47 17,56 6.602 4.153.386.100
4/11/2024 17,35 17,06 -1,04% 16,88 17,41 17,10 17,06 17,10 7.983 5.195.590.800
1/11/2024 17,67 17,24 -1,82% 16,99 17,67 17,26 17,23 17,29 8.755 4.539.788.000
31/10/2024 17,51 17,56 -0,68% 17,41 17,73 17,50 17,56 17,57 5.170 3.528.507.600
30/10/2024 17,99 17,68 -1,12% 17,61 18,03 17,80 17,68 17,69 3.966 2.957.677.700
29/10/2024 18,06 17,88 -0,33% 17,66 18,06 17,84 17,85 17,88 4.682 3.269.223.000
28/10/2024 17,35 17,94 +3,52% 17,33 18,07 17,88 17,94 17,96 6.867 6.902.112.700
25/10/2024 17,43 17,33 -0,40% 17,26 17,65 17,41 17,29 17,33 6.170 3.869.406.000
24/10/2024 18,30 17,40 -1,69% 17,16 18,35 17,51 17,40 17,44 9.799 7.066.154.000
23/10/2024 17,70 17,70 -0,56% 17,51 17,79 17,64 17,68 17,71 6.465 4.557.175.600
22/10/2024 18,07 17,80 -1,71% 17,75 18,10 17,87 17,79 17,80 7.428 4.647.309.000
21/10/2024 18,21 18,11 -0,17% 18,08 18,37 18,19 18,11 18,14 5.155 3.382.551.800
18/10/2024 18,40 18,14 -0,71% 18,06 18,63 18,23 18,14 18,15 5.670 3.389.328.900
17/10/2024 18,36 18,27 -1,77% 18,03 18,36 18,19 18,22 18,27 6.027 4.284.485.200
16/10/2024 18,67 18,60 -0,11% 18,43 18,80 18,60 18,59 18,65 7.837 5.656.493.500
15/10/2024 18,85 18,62 -1,06% 18,53 19,06 18,69 18,60 18,62 5.217 4.238.350.700
14/10/2024 18,84 18,82 -0,42% 18,57 18,99 18,78 18,78 18,84 6.154 2.719.129.000
11/10/2024 18,98 18,90 +0,05% 18,71 19,26 18,95 18,89 18,90 5.670 3.139.035.000
10/10/2024 18,82 18,89 +1,18% 18,47 18,94 18,72 18,88 18,89 7.147 4.654.336.500
9/10/2024 19,32 18,67 -3,66% 18,67 19,37 18,94 18,67 18,70 9.336 5.431.786.700
8/10/2024 19,96 19,38 -3,34% 19,38 20,24 19,67 19,38 19,40 9.152 6.603.666.200
7/10/2024 20,43 20,05 -0,55% 20,05 20,63 20,27 20,04 20,15 6.850 4.140.396.500
4/10/2024 19,84 20,16 +1,72% 19,64 20,16 19,88 20,06 20,16 5.869 3.872.430.600
3/10/2024 20,33 19,82 -2,27% 19,63 20,53 19,93 19,82 19,85 8.446 4.865.005.500
2/10/2024 20,18 20,28 +1,20% 20,10 20,64 20,39 20,28 20,31 7.345 5.788.636.900
1/10/2024 19,96 20,04 +0,55% 19,75 20,15 20,01 20,03 20,05 6.227 3.891.190.500
30/9/2024 20,27 19,93 -2,73% 19,89 20,37 20,05 19,92 19,95 5.519 3.009.678.700
26/9/2024 20,60 20,49 +2,09% 19,92 20,60 20,32 20,47 20,49 9.969 6.623.102.000
25/9/2024 19,35 20,07 +4,42% 19,16 20,20 19,88 20,06 20,07 13.894 8.185.437.600
24/9/2024 18,88 19,22 +2,51% 18,87 19,36 19,18 19,21 19,22 8.425 5.184.661.900
23/9/2024 18,59 18,75 +0,27% 18,45 19,17 18,74 18,75 18,77 8.982 4.897.717.600
20/9/2024 19,23 18,70 -2,09% 18,55 19,23 18,76 18,70 18,77 16.196 11.498.552.300
19/9/2024 20,48 19,10 -3,49% 19,10 20,52 19,66 19,10 19,12 15.039 10.157.722.500
18/9/2024 19,67 19,79 +4,76% 19,60 20,59 20,08 19,78 19,81 27.393 21.513.425.700
17/9/2024 19,20 18,89 -1,87% 18,76 19,35 18,99 18,89 18,92 7.199 4.169.729.700
16/9/2024 19,55 19,25 -0,67% 19,25 19,75 19,41 19,25 19,27 7.600 5.714.897.700
13/9/2024 18,07 19,38 +7,79% 18,03 19,46 19,06 19,36 19,40 12.978 11.464.640.800
12/9/2024 17,95 17,98 -0,50% 17,68 18,12 17,88 17,98 18,01 4.159 2.627.412.100
11/9/2024 17,80 18,07 +2,61% 17,60 18,20 17,95 18,07 18,10 6.194 4.091.058.500
10/9/2024 18,04 17,61 -2,76% 17,31 18,09 17,68 17,61 17,62 10.351 8.559.722.600
9/9/2024 18,90 18,11 -4,18% 18,09 18,90 18,29 18,11 18,13 8.777 6.116.194.500
6/9/2024 18,24 18,90 +3,00% 18,24 18,90 18,67 18,87 18,90 12.081 7.866.489.500
5/9/2024 18,70 18,35 -2,29% 18,08 18,86 18,28 18,34 18,35 8.613 5.561.554.200
4/9/2024 18,61 18,78 +1,40% 18,61 19,18 18,94 18,78 18,79 8.994 5.720.153.800
3/9/2024 18,67 18,52 +2,38% 17,96 18,91 18,52 18,51 18,53 16.181 9.456.094.300
2/9/2024 18,05 18,09 +0,28% 17,90 18,57 18,20 18,08 18,09 7.218 4.385.632.000
30/8/2024 17,81 18,04 +1,69% 17,58 18,04 17,95 18,02 18,04 7.640 10.549.551.900
29/8/2024 17,81 17,74 -1,11% 17,63 18,08 17,80 17,69 17,74 7.994 3.876.071.200
28/8/2024 17,79 17,94 +0,84% 17,61 17,96 17,79 17,93 17,94 5.797 3.269.389.200
27/8/2024 17,80 17,79 +0,28% 17,74 18,09 17,91 17,79 17,80 5.616 3.000.118.800
26/8/2024 17,61 17,74 +1,43% 17,29 18,00 17,74 17,73 17,75 5.384 2.839.885.900
23/8/2024 17,21 17,49 +2,04% 17,19 17,73 17,54 17,48 17,53 6.133 3.295.532.000
22/8/2024 17,53 17,14 -2,72% 17,14 17,74 17,33 17,13 17,17 5.584 3.450.357.500
21/8/2024 17,77 17,62 -0,51% 17,49 18,09 17,73 17,61 17,65 7.229 4.132.666.100
20/8/2024 17,92 17,71 +3,15% 17,25 18,21 17,70 17,71 17,78 11.343 7.356.942.400
19/8/2024 17,24 17,17 +0,12% 17,13 17,65 17,36 17,17 17,19 10.469 5.169.058.300
16/8/2024 16,91 17,15 +1,42% 16,89 17,37 17,07 17,13 17,15 7.343 3.137.115.400
15/8/2024 16,67 16,91 +2,18% 16,48 17,08 16,74 16,91 16,93 9.575 5.685.411.500
14/8/2024 16,56 16,55 -0,06% 16,39 16,70 16,54 16,54 16,58 6.872 3.541.980.900
13/8/2024 16,62 16,56 +0,12% 16,46 16,76 16,58 16,55 16,57 8.504 4.273.972.200
12/8/2024 17,34 16,54 -3,95% 16,48 17,52 16,80 16,52 16,55 7.660 5.987.101.200
9/8/2024 17,25 17,22 +0,41% 16,72 17,34 17,04 17,20 17,24 8.380 4.677.520.700
8/8/2024 16,62 17,15 +2,76% 16,40 17,75 17,25 17,14 17,15 2.638 8.624.060.900
7/8/2024 16,11 16,69 +4,31% 16,11 16,76 16,48 16,69 16,70 8.667 4.668.829.500
6/8/2024 16,20 16,00 -0,68% 15,85 16,40 16,09 16,00 16,06 7.199 3.630.603.100
5/8/2024 15,94 16,11 -2,72% 15,33 16,18 15,83 16,11 16,12 5.056 9.441.253.600
2/8/2024 17,13 16,56 -3,66% 16,37 17,47 16,61 16,50 16,56 1.918 7.662.628.400
1/8/2024 17,58 17,19 -2,05% 17,03 17,80 17,32 17,17 17,20 7.600 5.813.152.100
31/7/2024 17,85 17,55 -1,46% 17,50 18,03 17,71 17,54 17,56 5.994 2.678.750.400
30/7/2024 17,91 17,81 -0,45% 17,81 18,12 17,89 17,81 17,85 2.835 1.646.040.500
29/7/2024 18,14 17,89 -1,60% 17,83 18,30 17,92 17,86 17,91 3.671 2.254.029.200
26/7/2024 18,03 18,18 +1,39% 17,81 18,71 18,10 18,15 18,18 7.087 4.826.526.800
25/7/2024 17,75 17,93 +0,84% 17,62 17,97 17,82 17,92 17,93 6.147 3.151.760.500
24/7/2024 18,19 17,78 -2,20% 17,71 18,30 17,92 17,78 17,84 4.994 2.314.944.700
23/7/2024 18,87 18,18 -3,19% 18,12 18,87 18,27 18,18 18,24 6.179 2.956.184.600
22/7/2024 18,28 18,78 +2,51% 18,24 18,98 18,72 18,78 18,79 4.919 2.880.151.600
19/7/2024 18,52 18,32 -0,49% 17,92 18,59 18,18 18,22 18,32 6.174 3.831.971.500
18/7/2024 19,15 18,41 -3,96% 18,22 19,16 18,47 18,40 18,42 7.276 4.470.900.900
17/7/2024 19,45 19,17 -1,64% 19,07 19,64 19,30 19,16 19,18 4.867 2.376.682.000
16/7/2024 19,53 19,49 -0,20% 19,44 19,84 19,60 19,49 19,50 6.510 3.644.420.700
15/7/2024 19,40 19,53 +0,67% 19,26 19,58 19,40 19,48 19,33 6.530 3.271.585.300
12/7/2024 19,35 19,40 +0,67% 19,26 19,59 19,41 19,38 19,41 4.865 3.023.840.900
11/7/2024 18,78 19,27 +3,27% 18,78 19,43 19,20 19,25 19,27 1.294 7.078.479.600
10/7/2024 18,57 18,66 +1,19% 18,41 18,76 18,61 18,66 18,70 8.088 4.017.153.900
9/7/2024 18,53 18,44 -0,59% 18,31 18,64 18,50 18,44 18,45 5.445 2.841.836.400
8/7/2024 18,33 18,55 +1,31% 18,07 18,55 18,36 18,53 18,55 7.756 3.945.111.900
5/7/2024 18,32 18,31 +0,33% 18,01 18,42 18,22 18,31 18,33 6.538 3.834.940.100
4/7/2024 18,48 18,25 +0,11% 18,24 18,57 18,38 18,25 18,26 3.398 2.102.364.700
3/7/2024 17,68 18,23 +3,46% 17,67 18,69 18,26 18,22 18,28 1.262 5.799.745.600
2/7/2024 17,66 17,62 0,00% 17,36 17,72 17,57 17,62 17,65 7.097 4.509.080.200
1/7/2024 17,88 17,62 -1,34% 17,60 18,15 17,78 17,61 17,65 7.902 4.311.030.800
28/6/2024 18,40 17,86 -3,15% 17,86 18,43 17,99 17,86 17,87 6.858 3.582.070.800
27/6/2024 17,91 18,44 +3,31% 17,72 18,48 18,15 18,39 18,45 7.572 4.503.699.000
26/6/2024 17,89 17,85 -0,89% 17,70 18,06 17,84 17,83 17,86 8.948 4.871.452.900
25/6/2024 18,07 18,01 +0,11% 17,72 18,07 17,89 18,01 18,02 7.104 3.786.463.700
24/6/2024 18,05 17,99 +0,22% 17,71 18,19 17,92 17,97 18,00 8.880 4.143.060.300
21/6/2024 17,90 17,95 0,00% 17,41 18,20 17,78 17,95 17,97 5.939 8.350.822.500
20/6/2024 17,87 17,95 +1,13% 17,76 18,18 17,95 17,95 17,98 6.601 4.677.672.400
19/6/2024 17,59 17,75 +0,91% 17,40 17,87 17,67 17,70 17,75 3.053 1.883.853.800
18/6/2024 17,50 17,59 +0,69% 17,27 17,67 17,49 17,58 17,60 6.570 4.527.676.900
17/6/2024 18,28 17,47 -5,11% 17,43 18,28 17,77 17,46 17,47 8.030 6.879.503.800
14/6/2024 18,40 18,41 +0,22% 18,21 18,80 18,48 18,40 18,42 5.761 3.209.090.600
13/6/2024 17,81 18,37 +2,68% 17,72 18,53 18,27 18,37 18,38 6.091 3.776.188.600
12/6/2024 18,39 17,89 -2,24% 17,66 18,44 17,84 17,85 17,89 8.732 3.980.886.100
11/6/2024 18,06 18,30 +1,78% 18,06 18,48 18,29 18,29 18,31 5.351 3.535.378.500
10/6/2024 17,73 17,98 +1,99% 17,60 18,36 18,06 17,96 17,88 6.229 4.376.285.000
7/6/2024 17,79 17,63 -1,51% 17,40 17,82 17,60 17,66 17,64 9.962 3.785.506.600
6/6/2024 18,67 17,90 -4,12% 17,75 18,81 18,05 17,89 17,90 9.952 8.471.392.700
5/6/2024 18,62 18,67 +0,38% 18,46 19,08 18,75 18,67 18,68 2.000 6.762.676.700
4/6/2024 18,69 18,60 -0,16% 18,41 18,74 18,59 18,60 18,63 3.980 2.214.726.900
3/6/2024 19,02 18,63 -1,43% 18,41 19,19 18,68 18,61 18,63 6.566 5.816.316.200
31/5/2024 19,23 18,90 -2,17% 18,83 19,46 19,03 18,90 18,93 5.795 2.802.324.900
29/5/2024 19,14 19,32 +0,05% 19,08 19,41 19,26 19,30 19,32 4.246 2.015.958.900
28/5/2024 19,31 19,31 +0,84% 19,13 19,60 19,31 19,30 19,31 6.041 5.055.256.700
27/5/2024 19,23 19,15 -0,26% 19,09 19,57 19,23 19,15 19,18 2.390 1.516.134.000
24/5/2024 19,30 19,20 -0,57% 19,10 19,65 19,28 19,20 19,21 4.061 2.469.886.800
23/5/2024 19,92 19,31 -3,01% 19,28 20,14 19,55 19,30 19,32 6.621 4.285.149.100
22/5/2024 19,98 19,91 -0,95% 19,91 20,35 20,10 19,91 19,95 6.728 3.791.938.500
21/5/2024 19,73 20,10 +1,46% 19,70 20,22 20,06 20,08 20,12 6.334 3.803.468.500
20/5/2024 19,96 19,81 +3,23% 19,67 20,55 20,03 19,77 19,81 2.310 12.409.057.600
17/5/2024 19,35 19,19 -0,83% 19,19 19,64 19,38 19,18 19,23 5.247 2.751.577.000
16/5/2024 19,38 19,35 +0,52% 19,26 19,62 19,44 19,34 19,38 6.014 2.378.153.600
15/5/2024 19,45 19,25 -1,28% 19,25 19,76 19,44 19,25 19,31 7.382 3.900.684.100
14/5/2024 18,92 19,50 +2,47% 18,81 19,63 19,33 19,50 19,55 7.021 6.208.284.900
13/5/2024 19,02 19,03 -0,16% 18,92 19,35 19,14 18,98 19,03 5.390 3.898.166.800
10/5/2024 19,34 19,06 -1,14% 19,06 19,56 19,20 19,06 19,09 4.164 2.359.495.400
9/5/2024 19,66 19,28 -2,18% 18,89 19,67 19,32 19,28 19,30 8.468 6.561.503.400
8/5/2024 19,98 19,71 -1,70% 19,71 20,13 19,87 19,71 19,81 5.419 5.076.477.700
7/5/2024 19,78 20,05 +1,78% 19,77 20,58 20,17 20,03 20,10 3.918 12.768.319.400
6/5/2024 19,79 19,70 -14,53% 19,30 20,18 19,67 19,69 19,70 7.067 32.754.434.200
3/5/2024 22,28 23,05 +4,49% 22,16 23,05 22,68 22,89 23,06 9.022 8.342.028.700
2/5/2024 21,43 22,06 +3,67% 21,32 22,18 21,84 22,05 22,07 721 7.508.091.400
30/4/2024 22,25 21,28 -4,92% 21,02 22,33 21,37 21,28 21,31 6.831 12.276.280.100
29/4/2024 22,70 22,38 -1,89% 22,38 23,45 22,75 22,38 22,40 6.978 6.316.123.400
26/4/2024 22,55 22,81 +1,88% 22,43 23,06 22,83 22,75 22,81 5.718 5.815.118.400
25/4/2024 22,55 22,39 -0,67% 22,21 22,75 22,51 22,39 22,41 5.824 6.322.405.600
24/4/2024 22,55 22,54 -0,09% 22,41 22,91 22,63 22,54 22,60 5.829 4.084.975.200
23/4/2024 22,30 22,56 +0,13% 22,14 22,85 22,59 22,55 22,70 6.355 4.151.237.100
22/4/2024 22,20 22,53 +1,03% 21,77 22,72 22,27 22,53 22,56 6.721 4.389.219.600
19/4/2024 22,56 22,30 -0,49% 22,16 22,65 22,40 22,28 22,32 6.726 4.348.420.700
18/4/2024 22,40 22,41 -0,13% 21,95 22,57 22,29 22,40 22,43 8.590 5.124.723.500
17/4/2024 23,01 22,44 -2,09% 22,44 23,14 22,60 22,44 22,51 8.905 4.993.492.400
16/4/2024 22,97 22,92 -1,63% 22,72 23,15 22,95 22,92 23,05 8.398 4.902.489.900
15/4/2024 23,60 23,30 -1,98% 23,06 23,70 23,33 23,29 23,31 9.168 5.255.503.000
12/4/2024 24,53 23,77 -3,14% 23,66 24,53 23,94 23,76 23,78 7.696 6.307.915.700
11/4/2024 24,62 24,54 -0,69% 24,32 24,70 24,51 24,53 24,54 5.171 3.547.686.800
10/4/2024 24,74 24,71 -0,60% 24,38 24,90 24,62 24,65 24,72 8.630 7.396.937.700
9/4/2024 25,00 24,86 -0,52% 24,67 25,14 24,87 24,84 24,89 6.830 6.051.527.200
8/4/2024 25,25 24,99 -2,84% 24,58 25,25 24,93 24,99 25,00 32 10.121.971.800
5/4/2024 26,27 25,72 -1,87% 25,45 26,57 25,91 25,71 25,78 9.313 9.062.496.000
4/4/2024 26,11 26,21 +0,38% 26,11 26,80 26,44 26,20 26,22 6.817 4.334.641.800
3/4/2024 26,15 26,11 +0,27% 25,15 26,33 25,69 26,06 26,12 8.327 7.081.385.100
2/4/2024 26,25 26,04 -0,99% 25,98 26,57 26,21 26,03 26,09 8.674 7.074.585.600
1/4/2024 26,30 26,30 -0,38% 26,02 26,54 26,26 26,30 26,31 6.835 4.596.801.600
28/3/2024 27,30 26,40 -3,72% 26,29 27,30 26,64 26,39 26,43 1.006 12.306.547.300
27/3/2024 25,98 27,42 +4,54% 25,73 27,42 26,62 27,34 27,42 5.022 15.048.623.700
26/3/2024 25,77 26,23 +0,65% 25,62 26,39 26,12 26,11 26,23 3.940 13.441.486.700
25/3/2024 26,97 26,06 -4,54% 25,74 27,13 26,32 26,02 26,08 6.297 14.371.548.700
22/3/2024 26,80 27,30 +1,75% 26,25 27,53 26,90 27,28 27,30 258 22.686.828.700
21/3/2024 26,36 26,83 +0,26% 25,65 26,83 26,38 26,78 26,83 9.640 24.815.797.900
20/3/2024 24,75 26,76 +15,69% 24,16 26,76 25,50 26,69 26,76 2.929 50.273.094.500
19/3/2024 21,75 23,13 +5,62% 21,68 23,29 22,80 23,10 23,13 8.348 18.504.281.500
18/3/2024 21,71 21,90 +0,88% 21,18 21,94 21,62 21,73 21,90 9.904 9.117.297.400
15/3/2024 20,37 21,71 +3,38% 20,31 21,71 21,43 21,60 21,71 2.826 20.194.250.900
14/3/2024 20,83 21,00 +0,82% 20,21 21,00 20,57 20,88 21,02 8.382 7.254.452.300
13/3/2024 20,50 20,83 +1,61% 20,38 21,03 20,76 20,70 20,84 6.347 3.948.451.100
12/3/2024 20,57 20,50 +0,24% 20,43 21,12 20,62 20,50 20,55 6.307 4.523.508.900
11/3/2024 20,04 20,45 +1,49% 19,98 20,74 20,44 20,45 20,51 6.336 7.643.208.600
8/3/2024 20,09 20,15 -1,32% 19,93 20,76 20,22 0,00 0,00 6.590 4.777.548.800
7/3/2024 20,30 20,42 +0,99% 20,06 20,46 20,29 20,30 20,42 5.211 3.411.194.600
6/3/2024 21,11 20,22 -4,13% 20,16 21,20 20,57 20,22 20,25 9.968 8.029.686.600
5/3/2024 22,00 21,09 -4,74% 21,09 22,34 21,56 21,09 21,10 9.943 8.083.186.400
4/3/2024 21,89 22,14 +1,14% 21,25 22,14 21,70 22,05 22,14 8.463 7.096.766.300
1/3/2024 21,07 21,89 +4,04% 21,06 21,89 21,60 21,77 21,89 9.036 8.749.865.400
29/2/2024 20,47 21,04 +1,94% 20,47 21,12 20,84 21,01 21,04 5.549 5.817.361.200
28/2/2024 21,05 20,64 -2,27% 20,46 21,05 20,74 20,61 20,64 5.514 4.678.495.000
27/2/2024 20,83 21,12 +1,15% 20,83 21,50 21,22 21,11 21,13 9.594 8.430.218.600
26/2/2024 20,13 20,88 +3,32% 20,10 21,06 20,67 20,88 20,90 7.580 7.030.620.800
23/2/2024 20,59 20,21 -1,89% 20,13 20,89 20,40 0,00 0,00 7.875 6.581.322.500
22/2/2024 19,46 20,60 +6,35% 19,46 20,65 20,25 20,60 20,61 3.341 12.599.529.000
21/2/2024 19,82 19,37 -0,15% 18,99 20,24 19,54 19,37 19,38 4.965 16.764.069.100
20/2/2024 18,93 19,40 +1,78% 18,83 19,52 19,24 19,40 19,41 9.929 11.322.996.300
19/2/2024 19,25 19,06 -0,99% 18,83 19,42 19,04 19,05 19,07 5.499 3.991.897.000
16/2/2024 17,55 19,25 +10,32% 17,55 19,58 18,90 19,23 19,27 9.261 21.268.849.800
15/2/2024 17,26 17,45 +2,05% 17,26 17,95 17,62 17,44 17,45 2.726 9.458.869.100
14/2/2024 17,33 17,10 -1,44% 16,92 17,33 17,12 17,07 17,10 9.002 4.764.767.500
9/2/2024 17,51 17,35 -0,97% 17,29 17,72 17,47 0,00 0,00 4.399 2.771.846.700
8/2/2024 17,51 17,52 -0,34% 17,36 17,72 17,54 17,52 17,61 5.677 3.210.271.500
7/2/2024 17,79 17,58 -1,07% 17,32 18,04 17,61 17,58 17,60 6.332 3.976.067.700
6/2/2024 17,63 17,77 +1,08% 17,56 18,06 17,83 17,77 17,78 6.617 4.242.265.600
5/2/2024 17,61 17,58 0,00% 16,96 17,71 17,36 17,56 17,60 8.652 6.776.689.000
2/2/2024 17,85 17,58 -1,51% 17,50 18,27 17,70 17,58 17,59 9.515 4.625.697.400
1/2/2024 17,81 17,85 +0,22% 17,61 18,06 17,87 17,83 17,87 8.734 4.257.226.100
31/1/2024 17,71 17,81 +0,51% 17,68 18,43 18,08 17,81 17,90 8.814 5.609.789.300
30/1/2024 18,76 17,72 -5,64% 17,72 18,78 18,00 17,72 17,74 9.146 6.237.454.900
29/1/2024 18,45 18,78 +1,24% 18,17 18,94 18,62 18,76 18,78 5.765 3.934.317.900
26/1/2024 18,29 18,55 +1,42% 18,29 18,73 18,54 18,52 18,55 6.577 4.331.596.300
25/1/2024 17,80 18,29 +2,75% 17,77 18,42 18,16 18,27 18,30 6.751 4.748.218.700
24/1/2024 17,85 17,80 -0,06% 17,71 18,29 17,89 17,79 17,84 6.276 4.097.823.900
23/1/2024 17,32 17,81 +3,19% 17,27 17,91 17,64 17,80 17,82 9.512 5.843.944.900
22/1/2024 17,60 17,26 -2,21% 17,11 17,75 17,38 17,26 17,27 111 7.083.180.200
19/1/2024 17,78 17,65 -0,34% 17,65 17,96 17,75 17,65 17,67 8.596 4.273.209.600
18/1/2024 17,96 17,71 -0,90% 17,70 18,21 17,85 17,70 17,75 7.178 4.652.316.700
17/1/2024 18,30 17,87 -2,93% 17,87 18,56 18,09 17,87 17,90 4.905 9.191.205.500
16/1/2024 18,82 18,41 -2,80% 18,33 18,91 18,51 18,41 18,44 9.202 4.435.350.700
15/1/2024 18,86 18,94 +0,05% 18,72 19,04 18,88 18,92 18,94 3.427 2.227.702.300
12/1/2024 18,62 18,93 +1,83% 18,59 19,59 19,05 18,93 18,94 743 7.152.544.600
11/1/2024 18,99 18,59 -2,11% 18,59 19,08 18,76 18,58 18,60 8.280 4.993.270.000
10/1/2024 19,75 18,99 -4,09% 18,90 19,75 19,13 18,97 19,00 1.873 7.530.753.200
9/1/2024 20,31 19,80 -3,46% 19,76 20,44 19,99 19,80 19,82 9.820 5.939.900.200
8/1/2024 19,97 20,51 +1,99% 19,92 20,65 20,41 20,51 20,59 8.335 4.345.757.100
5/1/2024 20,57 20,11 -2,71% 20,04 20,85 20,32 20,11 20,14 1.019 7.271.116.800
4/1/2024 20,43 20,67 +0,83% 20,33 20,92 20,63 20,66 20,67 8.452 5.698.915.900
3/1/2024 20,98 20,50 -2,84% 20,15 20,98 20,47 20,45 20,50 4.384 8.672.758.600
2/1/2024 21,78 21,10 -3,48% 20,80 21,80 21,13 21,08 21,10 8.937 6.244.265.200
28/12/2023 21,61 21,86 +0,92% 21,54 21,89 21,76 21,78 21,86 5.584 5.044.037.400
27/12/2023 21,65 21,66 -0,64% 21,33 21,81 21,55 21,66 21,67 7.665 5.978.922.100
26/12/2023 21,55 21,80 +1,77% 21,44 22,09 21,78 21,70 21,81 8.897 7.106.732.300
22/12/2023 21,00 21,42 +1,76% 20,90 21,55 21,29 21,41 21,42 2.826 10.416.953.100
21/12/2023 19,80 21,05 +7,07% 19,40 21,16 20,58 21,02 21,05 1.637 19.577.588.100
20/12/2023 19,40 19,66 +0,98% 19,09 20,28 19,83 19,65 19,66 6.374 11.947.901.200
19/12/2023 18,26 19,47 +7,15% 18,18 19,60 19,03 19,45 19,50 8.459 14.981.048.200
18/12/2023 17,49 18,17 +4,37% 17,49 18,27 17,97 18,14 18,17 1.919 8.273.464.300
15/12/2023 16,86 17,41 +2,90% 16,72 17,41 17,16 17,41 17,42 3.196 11.173.117.900
14/12/2023 17,30 16,92 -1,57% 16,50 17,44 16,95 16,91 16,92 6.324 11.508.685.400
13/12/2023 16,77 17,19 +2,50% 16,25 17,34 16,76 17,15 17,19 7.463 17.874.265.900
12/12/2023 16,65 16,77 -0,18% 16,43 16,96 16,69 16,75 16,77 1.564 11.077.834.600
11/12/2023 17,28 16,80 -4,71% 16,69 17,41 17,02 16,78 16,80 6.404 13.760.374.200
8/12/2023 17,70 17,63 -0,28% 17,29 18,16 17,71 17,61 17,64 1.966 12.467.439.800
7/12/2023 17,41 17,68 +1,55% 17,13 17,70 17,43 17,63 17,68 980 8.825.296.100
6/12/2023 17,49 17,41 -0,17% 17,32 17,85 17,56 17,41 17,50 417 10.996.207.400
5/12/2023 17,83 17,44 -2,57% 17,35 18,35 17,71 17,41 17,44 2.948 12.722.614.700
4/12/2023 17,80 17,90 -0,61% 17,26 18,23 17,83 17,90 17,95 8.783 15.418.216.300
1/12/2023 18,36 18,01 -5,85% 17,10 18,75 17,62 17,97 18,01 2.112 35.259.307.900
30/11/2023 20,07 19,13 -6,45% 18,75 20,85 19,63 19,13 19,20 5.837 14.290.917.300
29/11/2023 20,06 20,45 +2,25% 20,00 21,21 20,74 20,45 20,52 539 9.345.110.400
28/11/2023 20,01 20,00 -0,10% 19,74 20,28 19,95 19,96 20,00 6.114 4.054.560.500
27/11/2023 20,20 20,02 -0,94% 19,92 20,32 20,09 19,99 20,05 7.511 5.671.425.900
24/11/2023 20,26 20,21 -0,25% 20,08 20,45 20,28 20,20 20,22 5.821 3.460.882.000
23/11/2023 20,13 20,26 +0,90% 20,01 20,40 20,23 20,21 20,27 3.742 2.914.679.200
22/11/2023 19,87 20,08 +1,01% 19,81 20,49 20,21 20,06 20,09 9.689 5.001.902.600
21/11/2023 20,33 19,88 -1,83% 19,88 20,36 20,09 19,88 19,93 7.548 6.600.727.900
20/11/2023 20,01 20,25 +1,15% 20,00 20,50 20,26 20,24 20,29 4.839 7.450.076.400
17/11/2023 19,86 20,02 +1,06% 19,84 20,45 20,17 20,01 20,18 152 6.610.560.500
16/11/2023 20,02 19,81 -1,05% 19,48 20,04 19,78 19,77 19,81 5.761 8.611.513.000
14/11/2023 19,49 20,02 +2,77% 19,49 20,24 20,03 20,02 20,08 7.573 10.601.915.800
13/11/2023 19,64 19,48 -1,17% 19,18 19,86 19,48 19,47 19,50 7.583 7.107.235.100
10/11/2023 19,67 19,71 -1,35% 18,96 20,08 19,64 19,71 19,74 8.115 12.540.528.900
9/11/2023 21,00 19,98 +15,63% 19,50 21,26 20,07 19,98 19,99 6.082 36.914.249.000
8/11/2023 17,64 17,28 -2,04% 17,25 18,10 17,56 17,27 17,34 8.848 5.040.690.900
7/11/2023 17,60 17,64 -0,51% 17,19 17,83 17,43 17,57 17,64 726 6.361.228.900
6/11/2023 17,70 17,73 +0,40% 17,65 18,38 17,94 17,72 17,74 7.804 5.094.283.100
3/11/2023 16,88 17,66 +6,90% 16,83 17,69 17,43 17,63 17,66 1.228 5.927.486.100
1/11/2023 16,06 16,52 +2,80% 15,75 16,52 16,15 16,51 16,53 419 6.079.157.300
31/10/2023 16,56 16,07 -3,08% 16,00 16,64 16,20 16,06 16,07 9.236 6.170.928.300
30/10/2023 17,61 16,58 -5,47% 16,57 17,75 16,83 16,57 16,58 4.644 9.638.543.000
27/10/2023 17,71 17,54 -1,24% 17,48 18,13 17,68 17,53 17,55 7.213 3.844.697.900
26/10/2023 17,66 17,76 +0,57% 17,50 17,83 17,67 17,70 17,77 8.364 4.712.395.800
25/10/2023 18,05 17,66 -2,11% 17,47 18,06 17,70 17,65 17,69 8.187 4.710.429.800
24/10/2023 18,42 18,04 -1,69% 18,02 18,63 18,16 18,03 18,05 5.922 3.522.886.600
23/10/2023 18,08 18,35 +0,77% 17,94 18,54 18,25 18,35 18,37 6.658 4.645.809.400
20/10/2023 18,40 18,21 -1,99% 18,14 18,62 18,30 18,20 18,21 5.463 3.083.694.500
19/10/2023 18,48 18,58 +0,38% 18,31 18,80 18,62 18,58 18,63 6.909 4.108.237.300
18/10/2023 18,70 18,51 -1,91% 18,51 18,84 18,63 18,51 18,57 9.853 4.811.004.900
17/10/2023 18,56 18,87 +0,91% 18,49 19,42 19,04 18,87 18,89 308 6.144.535.500
16/10/2023 18,99 18,70 -1,63% 18,67 19,12 18,80 18,70 18,71 6.543 5.195.879.700
13/10/2023 19,15 19,01 -1,55% 18,94 19,45 19,10 19,01 19,04 7.953 4.767.336.000
11/10/2023 19,52 19,31 -1,43% 19,23 19,84 19,39 19,30 19,31 7.204 4.681.383.400
10/10/2023 19,21 19,59 +2,14% 19,02 19,59 19,32 19,55 19,59 1.136 9.155.037.200
9/10/2023 18,90 19,18 +0,37% 18,77 19,18 18,98 19,16 19,18 6.490 3.535.982.400
6/10/2023 19,12 19,11 -1,49% 18,76 19,30 19,09 19,11 19,12 8.650 5.463.864.600
5/10/2023 19,54 19,40 -1,02% 19,17 19,82 19,41 19,39 19,41 7.557 4.181.701.500
4/10/2023 19,80 19,60 -0,71% 19,53 19,96 19,69 19,59 19,61 6.894 4.330.232.700
3/10/2023 20,00 19,74 -1,74% 19,74 20,18 19,90 19,74 19,78 8.328 5.413.939.600
2/10/2023 20,36 20,09 -2,10% 20,05 20,80 20,29 20,08 20,19 5.934 4.216.384.600
29/9/2023 20,52 20,52 +0,93% 20,52 20,93 20,63 20,52 20,57 6.007 5.552.973.000
28/9/2023 20,22 20,33 +0,49% 19,91 20,35 20,17 20,30 20,34 7.793 6.388.707.800
27/9/2023 20,30 20,23 -0,20% 20,17 20,60 20,31 20,22 20,23 7.725 5.048.299.500
26/9/2023 20,80 20,27 -2,78% 20,27 20,88 20,52 20,27 20,33 7.415 5.528.433.300
25/9/2023 20,44 20,85 +1,26% 20,27 20,93 20,63 20,84 20,86 9.225 8.875.064.600
22/9/2023 21,38 20,59 -3,29% 20,40 21,50 20,76 20,59 20,60 3.363 10.624.790.800
21/9/2023 21,80 21,29 -3,80% 21,26 22,08 21,60 21,28 21,30 7.857 11.933.429.200
20/9/2023 22,54 22,13 -4,12% 21,65 22,57 22,06 22,12 22,14 8.426 23.059.394.400
19/9/2023 23,21 23,08 -0,56% 22,65 23,36 23,02 23,03 23,08 4.965 15.334.621.900
18/9/2023 22,06 23,21 +5,84% 22,06 23,70 23,21 23,20 23,21 9.631 17.909.935.300
15/9/2023 22,54 21,93 -3,05% 21,93 22,76 22,18 21,92 21,94 8.564 10.922.449.200
14/9/2023 22,48 22,62 +0,85% 22,17 22,84 22,52 22,61 22,66 990 8.334.094.600
13/9/2023 22,78 22,43 -1,84% 22,37 23,06 22,65 22,42 22,43 8.770 7.767.405.900
12/9/2023 23,30 22,85 -2,27% 22,80 23,60 23,00 22,85 22,87 1.830 9.867.786.300
11/9/2023 24,25 23,38 -3,19% 23,32 24,42 23,53 23,37 23,38 2.277 10.177.895.400
8/9/2023 23,70 24,15 +1,26% 23,38 24,48 24,06 24,13 24,15 3.967 11.525.203.100
6/9/2023 22,59 23,85 +5,39% 22,43 24,05 23,43 23,85 23,90 1.279 14.646.189.100
5/9/2023 22,54 22,63 +0,27% 22,03 22,75 22,45 22,62 22,63 2.785 7.526.360.000
4/9/2023 22,04 22,57 +1,17% 21,45 22,99 22,44 22,55 22,57 8.665 6.163.334.400
1/9/2023 22,19 22,31 +0,31% 22,05 22,47 22,27 22,30 22,40 9.623 7.172.189.300
31/8/2023 22,46 22,24 -1,51% 22,12 22,71 22,39 22,23 22,24 5.028 4.419.061.800
30/8/2023 22,38 22,58 +0,27% 22,38 22,94 22,65 22,57 22,59 8.065 5.758.159.400
29/8/2023 22,49 22,52 -0,31% 21,23 22,68 22,00 22,50 22,52 4.869 12.785.339.000
28/8/2023 22,05 22,59 +2,08% 21,95 22,73 22,35 22,59 22,60 9.849 7.109.612.600
25/8/2023 22,57 22,13 -2,30% 22,04 22,71 22,18 22,13 22,15 7.948 5.773.759.000
24/8/2023 22,72 22,65 -1,01% 22,26 22,77 22,51 22,62 22,65 6.612 4.690.647.600
23/8/2023 22,70 22,88 +1,06% 22,41 23,00 22,78 22,78 22,88 9.027 6.250.639.600
22/8/2023 22,40 22,64 +1,34% 22,10 22,73 22,42 22,63 22,65 7.196 6.200.483.900
21/8/2023 23,01 22,34 -2,91% 22,27 23,01 22,46 22,34 22,35 7.769 5.745.234.000
18/8/2023 22,50 23,01 +1,50% 22,50 23,06 22,90 22,99 23,02 9.216 5.491.397.900
17/8/2023 23,01 22,67 -1,26% 22,53 23,34 22,80 22,60 22,67 764 7.643.929.400
16/8/2023 23,77 22,96 -3,33% 22,91 23,89 23,17 22,95 22,99 8.499 10.921.568.300
15/8/2023 23,61 23,75 +0,81% 23,43 24,40 23,84 23,71 23,77 3.355 8.343.357.100
14/8/2023 24,08 23,56 -2,36% 23,56 24,15 23,72 23,56 23,58 3.383 7.452.090.500
11/8/2023 24,69 24,13 -3,44% 23,93 24,95 24,20 24,10 24,13 7.308 10.001.508.500
10/8/2023 23,49 24,99 +6,84% 23,41 25,69 24,98 24,98 24,99 2.912 20.115.922.200
9/8/2023 23,50 23,39 -1,93% 23,01 24,22 23,42 23,37 23,40 6.820 11.118.767.900
8/8/2023 23,09 23,85 +2,27% 22,75 23,86 23,40 23,75 23,85 3.167 9.057.861.800
7/8/2023 23,79 23,32 -1,40% 23,19 23,79 23,43 23,30 23,32 9.294 9.230.257.300
4/8/2023 24,64 23,65 -3,11% 23,65 24,65 24,00 23,65 23,73 2.684 11.168.142.500
3/8/2023 24,63 24,41 -0,65% 24,26 24,82 24,44 24,40 24,42 835 8.984.079.300
2/8/2023 25,02 24,57 -2,19% 24,39 25,03 24,57 24,56 24,57 8.179 5.907.664.700
1/8/2023 25,30 25,12 -1,10% 24,95 25,42 25,12 25,05 25,12 8.072 5.114.665.300
31/7/2023 24,59 25,40 +3,38% 24,52 25,40 25,25 25,36 25,40 9.962 7.362.243.000
28/7/2023 24,61 24,57 +0,24% 24,22 24,75 24,45 24,51 24,57 9.083 5.204.252.500
27/7/2023 25,26 24,51 -3,31% 24,50 25,38 24,80 24,51 24,55 866 7.876.114.200
26/7/2023 25,51 25,35 -1,17% 25,14 25,93 25,36 25,31 25,35 863 6.238.000.300
25/7/2023 25,51 25,65 +2,27% 25,30 26,10 25,74 25,64 25,66 3.039 9.775.342.400
24/7/2023 24,69 25,08 +1,58% 24,69 25,37 25,07 25,07 25,11 9.590 6.231.425.500
21/7/2023 24,28 24,69 +0,45% 24,12 24,75 24,51 24,67 24,70 1.866 8.096.654.900
20/7/2023 25,05 24,58 -0,57% 24,17 25,05 24,57 24,55 24,58 2.414 15.103.415.900
19/7/2023 25,68 24,72 -3,40% 24,66 25,78 25,01 24,72 24,79 3.399 10.211.373.300
18/7/2023 25,80 25,59 -0,78% 25,32 25,99 25,65 25,58 25,59 7.582 6.428.496.900
17/7/2023 26,03 25,79 -0,81% 25,71 26,26 25,93 25,79 25,88 8.972 7.234.877.200
14/7/2023 26,19 26,00 -0,34% 25,54 26,19 25,84 25,98 26,00 1.300 14.443.562.400
13/7/2023 26,85 26,09 -0,34% 26,07 26,85 26,39 26,09 26,13 9.503 8.742.132.500
12/7/2023 26,45 26,18 +0,38% 26,13 27,28 26,59 26,18 26,20 3.949 14.257.733.700
11/7/2023 26,73 26,08 -2,03% 25,94 26,73 26,16 26,06 26,09 4.200 11.481.143.300
10/7/2023 26,90 26,62 -1,59% 26,33 27,04 26,61 26,60 26,63 7.224 8.738.710.700
7/7/2023 26,99 27,05 +0,30% 26,98 27,27 27,13 27,05 27,12 7.079 5.443.968.100
6/7/2023 27,55 26,97 -2,49% 26,82 27,56 27,06 26,94 26,97 1.837 8.932.149.500
5/7/2023 27,97 27,66 -4,42% 27,45 28,26 27,85 27,66 27,70 5.822 23.555.141.600
4/7/2023 28,37 28,94 +5,35% 28,02 29,20 28,67 28,91 28,94 4.731 24.523.596.600
3/7/2023 27,77 27,47 -1,40% 27,45 28,25 27,72 27,46 27,48 8.045 6.179.668.200
30/6/2023 28,93 27,86 -4,03% 27,62 29,15 28,07 27,85 27,86 9.495 16.293.340.100
29/6/2023 28,35 29,03 +2,18% 28,23 29,27 28,96 29,00 29,05 2.539 7.373.653.600
28/6/2023 28,40 28,41 -0,49% 28,22 29,08 28,52 28,41 28,42 8.971 6.131.100.000
27/6/2023 28,60 28,55 -0,31% 28,12 28,98 28,49 28,53 28,58 8.377 6.219.662.000
26/6/2023 28,88 28,64 -1,65% 28,55 29,37 28,78 28,58 28,65 7.081 5.999.493.700
23/6/2023 28,87 29,12 +0,94% 28,05 29,32 28,86 29,12 29,17 2.855 15.150.194.000
22/6/2023 29,37 28,85 -2,37% 28,30 29,46 28,70 28,85 28,86 9.270 14.547.534.000
21/6/2023 30,00 29,55 -1,66% 29,28 30,29 29,60 29,52 29,55 2.067 9.789.316.900
20/6/2023 31,09 30,05 -2,91% 29,65 31,09 30,08 30,05 30,10 8.922 15.317.423.300
19/6/2023 29,97 30,95 +3,17% 29,82 31,54 30,77 30,95 31,00 5.615 15.104.444.200
16/6/2023 29,99 30,00 +1,76% 29,11 30,45 29,91 30,00 30,01 962 24.315.471.900
15/6/2023 27,91 29,48 +6,43% 27,91 30,20 29,25 29,47 29,48 3.134 34.935.293.900
14/6/2023 27,31 27,70 +3,59% 26,94 27,85 27,50 27,69 27,72 94 20.883.754.200
13/6/2023 27,50 26,74 -1,51% 26,53 27,87 27,12 26,71 26,74 7.975 15.956.879.300
12/6/2023 28,68 27,15 +6,01% 26,75 28,93 27,70 27,15 27,18 494 27.169.203.100
9/6/2023 25,55 25,61 +0,63% 25,12 25,75 25,49 25,51 25,63 9.727 7.427.645.200
7/6/2023 24,90 25,45 +2,41% 24,79 25,55 25,29 25,44 25,45 3.556 8.139.994.500
6/6/2023 24,12 24,85 +3,11% 24,05 25,00 24,76 24,82 24,85 4.972 10.009.270.400
5/6/2023 24,19 24,10 +1,05% 23,97 24,55 24,25 24,10 24,11 8.801 5.911.134.100
2/6/2023 23,12 23,85 +3,56% 23,10 23,91 23,64 23,85 23,88 175 6.481.643.700
1/6/2023 22,66 23,03 +2,54% 22,35 23,25 22,90 23,01 23,05 1.570 6.633.501.100
31/5/2023 22,73 22,46 -1,06% 22,46 23,18 22,68 22,46 22,50 8.937 7.554.938.500
30/5/2023 23,17 22,70 -0,83% 22,45 23,18 22,70 22,69 22,70 32 6.825.247.900
29/5/2023 23,15 22,89 -0,35% 22,86 23,34 23,07 22,87 22,95 5.296 3.993.749.500
26/5/2023 23,49 22,97 -0,30% 22,82 23,49 23,03 22,94 22,98 554 7.418.393.100
25/5/2023 23,81 23,04 -2,87% 22,90 24,10 23,42 23,03 23,04 1.033 7.680.849.800
24/5/2023 23,08 23,72 +1,93% 22,96 24,13 23,72 23,72 23,77 4.343 10.813.490.300
23/5/2023 23,56 23,27 -0,56% 23,17 24,03 23,63 23,18 23,29 2.802 8.808.723.200
22/5/2023 24,10 23,40 -3,23% 23,22 24,39 23,52 23,39 23,40 5.328 10.241.434.200
19/5/2023 23,92 24,18 +3,25% 23,33 24,52 23,87 24,11 24,19 840 18.135.163.200
18/5/2023 23,05 23,42 +0,21% 22,61 23,42 23,05 23,40 23,42 3.757 10.835.501.700
17/5/2023 22,80 23,37 +2,68% 22,71 23,68 23,32 23,34 23,37 6.716 10.130.493.600
16/5/2023 22,60 22,76 +0,31% 22,43 23,32 23,00 22,76 22,78 5.568 11.764.505.400
15/5/2023 23,65 22,69 -6,70% 22,30 24,03 23,07 22,66 22,69 8.750 23.231.452.500
12/5/2023 25,41 24,32 -4,85% 23,82 25,42 24,30 24,31 24,36 6.639 17.835.444.000
11/5/2023 25,50 25,56 -0,89% 25,23 26,18 25,71 25,55 25,57 2.539 17.902.612.600
10/5/2023 27,20 25,79 -1,86% 25,75 27,55 26,31 25,76 25,79 4.122 27.672.305.900
9/5/2023 24,66 26,28 +3,87% 23,70 26,56 25,28 26,26 26,28 4.864 27.830.389.900
8/5/2023 29,01 25,30 +6,48% 24,26 29,15 25,78 25,20 25,32 554 56.863.036.800
5/5/2023 19,30 23,76 +23,62% 19,00 27,20 24,08 23,76 23,81 959 41.084.655.000
4/5/2023 19,26 19,22 +0,21% 18,67 19,57 19,11 19,21 19,22 1.898 4.933.972.900
3/5/2023 18,83 19,18 +1,97% 18,28 19,41 18,89 19,16 19,19 3.970 6.890.229.900
2/5/2023 19,70 18,81 -4,95% 18,72 19,78 18,94 18,80 18,81 900 5.012.693.600
28/4/2023 18,96 19,79 +4,54% 18,84 19,99 19,65 19,66 19,79 234 5.355.680.500
27/4/2023 18,82 18,93 -0,16% 18,70 19,16 18,91 18,93 18,94 7.515 3.408.243.200
26/4/2023 19,51 18,96 -2,42% 18,94 19,63 19,16 18,95 18,97 8.168 3.594.817.300
25/4/2023 18,42 19,43 +4,97% 18,40 19,80 19,35 19,41 19,44 134 10.730.555.500
24/4/2023 19,05 18,51 -4,34% 18,26 19,05 18,52 18,47 18,51 2.385 6.550.435.000
20/4/2023 19,86 19,35 -2,17% 19,17 20,00 19,48 19,34 19,35 2.979 7.836.252.300
19/4/2023 19,74 19,78 -0,80% 19,40 19,97 19,70 19,77 19,83 7.245 3.451.269.800
18/4/2023 20,45 19,94 -2,25% 19,63 20,51 19,89 19,93 19,94 935 4.915.421.400
17/4/2023 20,88 20,40 -1,92% 20,12 20,88 20,40 20,39 20,41 9.604 4.394.639.800
14/4/2023 20,45 20,80 +2,16% 20,45 21,69 21,29 20,79 20,80 8.331 12.062.874.100
13/4/2023 20,48 20,36 -0,44% 20,06 20,59 20,30 20,35 20,36 6.936 3.732.620.500
12/4/2023 20,77 20,45 -1,59% 20,23 20,89 20,53 20,45 20,46 1.500 4.597.854.000
11/4/2023 20,50 20,78 +2,31% 20,42 20,98 20,71 20,78 20,79 1.706 5.738.859.600
10/4/2023 19,74 20,31 +3,99% 19,66 20,36 20,12 20,30 20,31 8.558 4.689.394.200
6/4/2023 19,54 19,53 -0,05% 19,10 19,80 19,44 19,50 19,53 2.865 6.221.959.200
5/4/2023 18,86 19,54 +3,55% 18,74 19,58 19,33 19,51 19,55 2.541 7.074.190.000
4/4/2023 19,15 18,87 -1,92% 18,60 19,31 18,86 18,86 18,87 683 5.028.864.600
3/4/2023 19,21 19,24 -0,62% 18,93 19,42 19,17 19,24 19,25 8.205 3.434.953.100
31/3/2023 19,58 19,36 -1,17% 19,21 19,94 19,45 19,36 19,40 1.309 4.390.582.800
30/3/2023 19,46 19,59 +1,29% 19,32 20,01 19,62 19,58 19,59 1.102 5.161.593.100
29/3/2023 19,71 19,34 -1,48% 19,07 20,00 19,33 19,34 19,35 4.377 6.759.992.200
28/3/2023 18,70 19,63 +5,77% 18,70 20,05 19,57 19,63 19,65 1.857 10.576.788.900
27/3/2023 18,00 18,56 +3,92% 17,90 18,70 18,43 18,55 18,56 4.602 7.464.710.300
24/3/2023 16,61 17,86 +7,33% 16,47 18,22 17,75 17,85 17,86 8.972 10.398.219.400
23/3/2023 16,80 16,64 -4,91% 16,50 17,42 16,88 16,64 16,65 1.372 9.331.996.700
22/3/2023 18,20 17,50 -3,63% 17,50 18,45 17,87 17,49 17,50 3.009 6.020.586.200
21/3/2023 18,33 18,16 -0,55% 18,14 18,56 18,32 18,16 18,20 2.478 4.109.275.100
20/3/2023 18,75 18,26 -3,44% 18,03 18,86 18,30 18,25 18,26 2.888 5.833.417.900
17/3/2023 18,33 18,91 +2,66% 17,91 19,15 18,73 18,90 18,91 7.910 12.570.521.700
16/3/2023 18,36 18,42 +0,38% 18,08 18,58 18,36 18,42 18,49 9.238 4.369.531.100
15/3/2023 18,29 18,35 -0,70% 18,08 18,55 18,29 18,35 18,36 1.013 4.425.834.000
14/3/2023 18,94 18,48 -2,38% 18,41 19,06 18,68 18,47 18,49 1.268 5.100.816.800
13/3/2023 19,01 18,93 -2,32% 18,72 19,30 18,99 18,90 18,93 1.168 5.837.528.700
10/3/2023 20,32 19,38 -5,46% 19,35 20,32 19,61 19,38 19,39 5.801 9.186.557.200
9/3/2023 20,46 20,50 -0,87% 20,32 20,93 20,50 20,48 20,50 1.573 5.999.400.800
8/3/2023 20,46 20,68 +1,22% 20,33 21,03 20,61 20,67 20,68 1.720 5.584.674.400
7/3/2023 20,44 20,43 -1,21% 19,90 21,09 20,36 20,41 20,43 5.996 8.067.966.600
6/3/2023 20,46 20,68 +1,17% 20,26 21,02 20,59 20,67 20,68 7.312 3.616.609.000
3/3/2023 20,51 20,44 -0,15% 20,34 21,41 20,87 20,44 20,45 3.426 6.794.011.000
2/3/2023 19,66 20,47 +3,65% 19,45 20,55 20,25 20,46 20,47 2.701 7.922.354.200
1/3/2023 20,12 19,75 -1,84% 19,08 20,48 19,69 19,75 19,77 6.681 9.178.068.200
28/2/2023 19,98 20,12 +1,31% 19,76 20,56 20,13 20,12 20,20 2.957 66.665.010.100
27/2/2023 19,87 19,86 -0,05% 19,56 20,23 19,85 19,81 19,86 423 7.575.879.000
24/2/2023 20,04 19,87 -1,29% 19,78 20,16 19,97 19,86 19,88 8.870 5.182.198.800
23/2/2023 19,85 20,13 +1,46% 19,70 20,27 19,93 20,13 20,14 2.684 5.338.400.800
22/2/2023 20,06 19,84 -1,10% 19,53 20,10 19,78 19,84 19,85 9.667 4.458.057.300
17/2/2023 20,23 20,06 -1,18% 20,01 20,33 20,14 20,05 20,06 448 5.661.839.200
16/2/2023 20,40 20,30 -0,93% 20,12 20,62 20,35 20,30 20,31 4.369 6.422.719.100
15/2/2023 20,60 20,49 -0,68% 20,14 20,86 20,48 20,49 20,51 5.127 7.631.470.200
14/2/2023 21,78 20,63 -4,97% 20,63 21,78 20,94 20,63 20,66 4.520 13.432.350.100
13/2/2023 22,18 21,71 -1,54% 21,57 22,19 21,74 21,71 21,73 9.113 5.045.130.700
10/2/2023 22,00 22,05 -0,50% 21,74 22,29 21,99 22,04 22,05 477 8.828.555.600
9/2/2023 22,54 22,16 -1,69% 22,05 22,62 22,24 22,14 22,16 9.332 9.521.892.000
8/2/2023 22,29 22,54 +1,85% 21,81 22,65 22,27 22,53 22,54 5.067 6.199.460.700
7/2/2023 22,04 22,13 +0,64% 21,75 22,43 22,02 22,12 22,13 1.170 5.955.215.400
6/2/2023 22,01 21,99 -0,14% 21,63 22,18 21,88 21,90 21,99 9.933 4.895.881.500
3/2/2023 22,42 22,02 -1,92% 21,98 22,80 22,26 22,02 22,04 2.161 6.359.305.200
2/2/2023 23,67 22,45 -5,67% 22,45 23,95 23,03 22,45 22,46 2.352 6.894.485.400
1/2/2023 23,30 23,80 +2,01% 23,17 23,87 23,54 23,77 23,80 9.727 4.824.896.000
31/1/2023 22,72 23,33 +2,68% 22,65 23,48 23,27 23,33 23,43 9.749 6.018.664.900
30/1/2023 22,99 22,72 -0,79% 22,65 23,43 22,96 22,72 22,73 7.853 4.783.080.100
27/1/2023 22,51 22,90 +0,75% 22,27 23,19 22,82 22,90 22,91 1.170 7.100.329.400
26/1/2023 22,65 22,73 +0,35% 22,36 22,95 22,68 22,73 22,74 5.080 6.673.384.300
25/1/2023 22,88 22,65 -1,05% 22,56 23,50 22,89 22,64 22,65 2.568 6.625.816.700
24/1/2023 21,66 22,89 +5,68% 21,50 23,01 22,29 22,87 22,90 5.480 8.360.688.400
23/1/2023 21,50 21,66 +0,93% 21,41 22,28 21,75 21,65 21,67 2.954 14.816.365.700

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.