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: 3 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

BRKM5F - BRASKEM - PNA N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,88 14,23 +3,42% 13,45 14,55 14,28 14,23 14,35 1.388 28.529.253
20/1/2025 12,55 13,76 +7,92% 12,55 14,21 13,56 13,60 13,76 1.594 28.146.330
17/1/2025 12,56 12,75 +4,08% 12,40 12,77 12,63 12,67 12,75 829 14.877.442
16/1/2025 12,56 12,25 -1,61% 12,25 12,60 12,38 12,25 12,44 564 11.699.665
15/1/2025 11,68 12,45 +8,36% 11,62 12,49 12,15 12,28 12,45 1.052 18.475.267
14/1/2025 11,28 11,49 +1,50% 11,15 11,61 11,42 11,49 11,59 529 7.643.467
13/1/2025 11,13 11,32 +2,17% 11,11 11,40 11,24 11,32 11,34 501 9.522.242
10/1/2025 11,09 11,08 +0,64% 11,03 11,31 11,17 11,08 11,21 832 10.884.687
9/1/2025 11,37 11,01 -3,84% 11,01 11,38 11,16 11,00 11,07 1.032 13.707.334
8/1/2025 11,55 11,45 -2,55% 11,23 11,70 11,34 11,29 11,45 1.196 14.423.912
7/1/2025 11,96 11,75 +0,43% 11,64 12,05 11,81 11,65 11,75 816 10.922.667
6/1/2025 11,48 11,70 +2,63% 11,48 12,09 11,82 11,70 11,80 827 14.976.577
3/1/2025 12,06 11,40 -4,52% 11,39 12,18 11,60 11,40 11,47 1.069 15.147.922
2/1/2025 11,53 11,94 +3,02% 11,46 12,16 11,95 11,94 12,12 1.190 24.064.103
30/12/2024 11,67 11,59 +0,78% 11,43 11,74 11,56 11,59 11,72 680 10.198.571
27/12/2024 11,89 11,50 -1,71% 11,48 12,01 11,65 11,50 11,65 990 14.119.124
26/12/2024 11,93 11,70 -0,85% 11,47 11,93 11,70 11,70 11,88 1.028 16.437.246
23/12/2024 12,19 11,80 -3,28% 11,80 12,19 11,92 11,80 11,85 1.140 22.495.530
20/12/2024 12,59 12,20 -2,09% 12,20 12,61 12,36 12,20 12,27 1.371 18.673.771
19/12/2024 12,49 12,46 -0,72% 12,40 12,87 12,57 12,46 12,64 1.193 16.466.109
18/12/2024 13,08 12,55 -5,00% 12,37 13,28 12,70 12,40 12,55 768 18.019.508
17/12/2024 12,62 13,21 +4,02% 12,58 13,32 13,03 12,96 13,21 1.397 21.056.319
16/12/2024 12,95 12,70 -1,55% 12,54 13,10 12,81 12,57 12,70 1.502 27.391.399
13/12/2024 14,30 12,90 -10,42% 12,90 14,39 13,40 12,90 13,04 3.082 56.701.127
12/12/2024 15,53 14,40 -5,08% 14,31 15,53 14,61 14,34 14,40 1.344 27.127.298
11/12/2024 15,24 15,17 +0,33% 14,92 15,50 15,21 15,17 15,25 690 23.151.991
10/12/2024 14,83 15,12 +3,56% 14,60 15,21 14,98 15,00 15,12 689 14.204.233
9/12/2024 14,59 14,60 +1,60% 14,53 15,06 14,70 14,60 14,80 577 12.799.205
6/12/2024 15,20 14,37 -6,08% 14,35 15,26 14,65 14,37 14,54 1.136 21.688.492
5/12/2024 15,55 15,30 -1,16% 15,17 15,62 15,38 15,30 15,39 554 12.039.990
4/12/2024 15,35 15,48 +0,98% 15,23 15,51 15,34 15,25 15,48 397 12.086.697
3/12/2024 15,50 15,33 -0,45% 15,11 15,53 15,33 15,31 15,33 565 12.629.876
2/12/2024 15,04 15,40 +3,49% 14,84 15,40 15,19 15,30 15,40 786 16.189.620
29/11/2024 14,36 14,88 +4,94% 14,07 15,08 14,68 14,88 15,09 1.319 22.730.797
28/11/2024 14,59 14,18 -4,19% 14,18 14,81 14,48 14,18 14,57 1.053 16.394.568
27/11/2024 15,19 14,80 -2,57% 14,55 15,42 14,86 14,80 15,00 1.460 27.328.780
26/11/2024 15,60 15,19 -0,46% 15,06 15,70 15,31 15,09 15,19 905 19.181.576
25/11/2024 15,21 15,26 +1,46% 15,12 15,73 15,42 15,26 15,35 1.209 21.900.641
22/11/2024 14,36 15,04 +4,23% 14,35 15,31 14,79 15,04 15,26 969 16.645.851
21/11/2024 14,58 14,43 -1,16% 14,30 14,78 14,47 14,35 14,43 1.453 20.647.338
19/11/2024 14,75 14,60 -0,21% 14,52 15,16 14,77 14,60 14,72 1.366 20.009.921
18/11/2024 15,01 14,63 -2,47% 14,63 15,02 14,79 14,63 14,79 1.266 25.328.632
14/11/2024 15,25 15,00 -1,32% 15,00 15,47 15,19 15,00 15,21 930 18.803.224
13/11/2024 15,21 15,20 -0,46% 15,11 15,41 15,20 15,20 15,30 1.092 18.310.684
12/11/2024 15,75 15,27 -3,05% 15,27 16,02 15,50 15,27 15,34 1.659 25.622.126
11/11/2024 15,86 15,75 -0,51% 15,73 16,04 15,84 15,75 15,83 866 20.124.379
8/11/2024 16,45 15,83 -3,59% 15,80 16,84 15,98 15,83 15,94 1.696 51.246.936
7/11/2024 17,38 16,42 -5,63% 16,32 18,06 17,13 16,42 16,65 2.100 46.621.953
6/11/2024 17,66 17,40 -0,63% 17,17 17,68 17,43 17,26 17,40 1.281 19.242.159
5/11/2024 17,06 17,51 +2,58% 16,86 17,73 17,29 17,51 17,73 764 19.670.869
4/11/2024 17,39 17,07 -1,90% 16,89 17,50 17,10 17,07 17,15 1.242 19.940.042
1/11/2024 17,46 17,40 -1,30% 17,00 17,66 17,30 17,31 17,40 1.357 21.764.241
31/10/2024 17,62 17,63 -1,18% 17,41 17,74 17,51 17,48 17,63 625 16.179.812
30/10/2024 17,66 17,84 -0,89% 17,60 18,02 17,81 17,60 17,84 463 12.722.138
29/10/2024 18,12 18,00 +0,33% 17,66 18,12 17,87 17,80 18,00 615 14.171.918
28/10/2024 17,24 17,94 +3,04% 17,15 18,07 17,78 17,94 18,02 893 21.733.220
25/10/2024 17,41 17,41 +0,46% 17,27 17,64 17,40 17,28 17,41 578 15.403.588
24/10/2024 17,78 17,33 -1,37% 17,18 18,41 17,48 17,33 17,57 917 23.729.655
23/10/2024 17,74 17,57 -1,18% 17,52 17,78 17,64 17,57 17,75 567 13.678.436
22/10/2024 18,08 17,78 -1,82% 17,77 18,21 17,87 17,78 17,79 623 12.342.116
21/10/2024 18,10 18,11 +0,61% 18,08 18,37 18,18 18,11 18,21 578 14.376.314
18/10/2024 18,29 18,00 -1,85% 18,00 18,62 18,21 18,00 18,24 593 15.513.374
17/10/2024 18,53 18,34 -1,87% 18,04 18,69 18,19 18,15 18,34 592 14.223.531
16/10/2024 18,61 18,69 0,00% 18,44 18,75 18,60 18,60 18,69 548 15.799.740
15/10/2024 18,57 18,69 -0,11% 18,52 19,05 18,71 18,53 18,69 522 13.213.983
14/10/2024 18,79 18,71 -0,64% 18,56 18,99 18,77 18,71 18,98 654 18.699.103
11/10/2024 18,89 18,83 +0,75% 18,73 19,25 18,95 18,83 19,03 330 10.874.476
10/10/2024 19,26 18,69 +0,59% 18,47 19,26 18,71 18,69 18,93 454 12.645.799
9/10/2024 19,30 18,58 -3,93% 18,58 19,42 18,93 18,58 18,99 672 20.861.175
8/10/2024 20,04 19,34 -3,11% 19,34 20,20 19,67 19,34 19,48 685 21.408.406
7/10/2024 20,48 19,96 -0,45% 19,96 20,63 20,26 19,96 20,19 571 15.866.053
4/10/2024 19,94 20,05 +1,52% 19,64 20,10 19,83 20,05 20,10 452 13.615.408
3/10/2024 20,30 19,75 -2,32% 19,62 20,50 19,93 19,75 20,05 554 15.405.624
2/10/2024 20,04 20,22 +0,10% 19,94 20,64 20,35 20,22 20,39 932 22.110.808
1/10/2024 20,16 20,20 +1,20% 19,78 20,20 20,01 19,94 20,20 546 14.133.373
30/9/2024 20,05 19,96 -2,44% 19,90 20,38 20,10 19,96 20,05 624 14.485.670
26/9/2024 20,21 20,46 +1,94% 19,91 20,55 20,35 20,41 20,46 1.205 30.948.901
25/9/2024 19,37 20,07 +5,02% 19,18 20,20 19,82 20,07 20,08 957 27.527.418
24/9/2024 18,75 19,11 +1,59% 18,70 19,35 19,14 19,11 19,31 391 15.817.868
23/9/2024 18,60 18,81 +0,75% 18,45 19,18 18,70 18,81 18,85 647 21.154.389
20/9/2024 19,17 18,67 -2,25% 18,56 19,19 18,78 18,67 18,97 730 24.767.999
19/9/2024 19,92 19,10 -4,45% 19,10 20,51 19,73 19,10 19,34 1.004 30.267.817
18/9/2024 18,72 19,99 +5,16% 18,72 20,55 20,04 19,92 19,99 1.640 57.787.825
17/9/2024 19,06 19,01 -2,16% 18,78 19,33 19,01 18,95 19,01 518 15.317.374
16/9/2024 19,40 19,43 +0,67% 19,25 19,75 19,45 19,38 19,43 916 27.312.231
13/9/2024 17,98 19,30 +7,28% 17,98 19,45 18,93 19,30 19,45 1.293 39.924.360
12/9/2024 18,08 17,99 +0,50% 17,70 18,11 17,91 17,99 18,00 480 14.471.892
11/9/2024 17,98 17,90 +2,05% 17,57 18,18 17,88 17,90 18,07 518 16.622.144
10/9/2024 18,07 17,54 -3,52% 17,33 18,12 17,66 17,54 17,58 1.426 25.918.864
9/9/2024 18,91 18,18 -3,45% 18,11 18,91 18,31 18,18 18,29 1.376 21.173.910
6/9/2024 18,47 18,83 +2,73% 18,14 18,89 18,61 18,82 18,83 869 27.290.176
5/9/2024 18,96 18,33 -2,08% 18,10 18,96 18,36 18,26 18,33 824 21.694.538
4/9/2024 18,55 18,72 +0,75% 18,40 19,19 18,93 18,72 18,88 699 19.718.617
3/9/2024 18,50 18,58 +1,59% 17,97 18,89 18,55 18,58 18,64 1.486 37.652.481
2/9/2024 18,10 18,29 +2,70% 17,91 18,57 18,25 18,27 18,29 1.604 32.503.481
30/8/2024 17,62 17,81 +0,56% 17,62 18,00 17,78 17,81 17,97 508 12.528.753
29/8/2024 17,71 17,71 -1,06% 17,60 18,06 17,79 17,71 17,88 362 10.386.087
28/8/2024 17,74 17,90 +0,51% 17,63 17,95 17,79 17,81 17,90 432 9.333.346
27/8/2024 17,89 17,81 +0,62% 17,74 18,07 17,93 17,81 17,88 505 14.160.522
26/8/2024 17,49 17,70 +1,67% 17,30 17,99 17,76 17,70 17,77 632 13.646.837
23/8/2024 17,36 17,41 +1,81% 17,01 17,72 17,52 17,41 17,57 840 14.985.309
22/8/2024 17,61 17,10 -3,28% 17,10 17,75 17,36 17,10 17,20 728 16.283.317
21/8/2024 17,71 17,68 -0,39% 17,50 18,08 17,71 17,63 17,70 833 17.449.348
20/8/2024 17,83 17,75 +3,32% 17,28 18,19 17,71 17,75 17,79 1.130 28.082.515
19/8/2024 17,10 17,18 +0,17% 17,05 17,65 17,38 17,18 17,25 1.238 23.174.457
16/8/2024 17,01 17,15 +1,84% 16,68 17,35 17,07 17,10 17,15 766 16.598.201
15/8/2024 16,58 16,84 +1,45% 16,50 17,06 16,72 16,84 16,90 849 16.413.086
14/8/2024 16,51 16,60 +0,85% 16,40 16,69 16,53 16,55 16,60 578 14.151.084
13/8/2024 16,54 16,46 -0,18% 16,46 16,76 16,57 16,46 16,65 694 14.296.566
12/8/2024 17,20 16,49 -4,79% 16,49 17,50 16,79 16,49 16,69 1.247 24.709.687
9/8/2024 17,40 17,32 +1,35% 16,72 17,40 17,01 17,16 17,33 824 18.204.908
8/8/2024 16,47 17,09 +3,64% 16,37 17,75 17,18 17,09 17,11 1.098 31.480.873
7/8/2024 16,00 16,49 +1,92% 16,00 16,75 16,43 16,49 16,69 845 19.205.118
6/8/2024 16,15 16,18 0,00% 15,86 16,47 16,08 16,04 16,18 852 18.755.333
5/8/2024 16,40 16,18 -1,82% 15,35 16,45 15,84 16,18 16,20 1.800 46.175.048
2/8/2024 17,39 16,48 -3,91% 16,37 17,46 16,63 16,48 16,60 2.964 44.561.978
1/8/2024 17,69 17,15 -2,22% 17,05 17,80 17,34 17,15 17,29 1.434 24.856.082
31/7/2024 17,71 17,54 -1,18% 17,52 18,00 17,70 17,54 17,65 876 15.953.469
30/7/2024 17,89 17,75 -1,33% 17,75 18,10 17,87 17,75 17,88 533 9.021.852
29/7/2024 18,08 17,99 -1,42% 17,84 18,29 17,94 17,85 17,99 492 10.556.973
26/7/2024 17,95 18,25 +3,05% 17,82 18,70 18,11 18,22 18,25 1.980 14.039.129
25/7/2024 17,78 17,71 -0,17% 17,63 17,96 17,77 17,71 17,95 583 12.369.403
24/7/2024 18,15 17,74 -2,26% 17,72 18,30 17,92 17,74 17,84 1.124 14.483.307
23/7/2024 18,51 18,15 -3,35% 18,13 18,80 18,32 18,15 18,28 903 14.553.964
22/7/2024 18,19 18,78 +3,24% 18,19 18,97 18,70 18,78 18,87 544 11.811.232
19/7/2024 18,45 18,19 -1,36% 17,92 18,52 18,11 21,14 18,19 2.008 14.641.999
18/7/2024 19,17 18,44 -3,81% 18,22 19,17 18,54 18,44 18,60 823 17.311.572
17/7/2024 19,44 19,17 -1,19% 19,07 19,63 19,33 19,10 19,37 567 10.361.168
16/7/2024 19,53 19,40 -0,97% 19,40 19,83 19,61 19,40 19,65 710 16.482.350
15/7/2024 19,24 19,59 +1,50% 19,24 19,59 19,39 19,45 19,59 2.064 18.845.412
12/7/2024 19,30 19,30 -0,46% 19,23 19,58 19,41 19,30 19,41 1.680 14.446.336
11/7/2024 18,70 19,39 +3,75% 18,50 19,42 19,16 19,26 19,39 825 20.156.402
10/7/2024 18,39 18,69 +1,85% 18,39 18,77 18,61 18,69 18,75 442 12.324.883
9/7/2024 18,44 18,35 -1,08% 18,33 18,63 18,49 18,35 18,43 356 7.401.886
8/7/2024 18,40 18,55 +1,81% 18,08 18,55 18,32 18,30 18,55 370 10.385.231
5/7/2024 18,21 18,22 +0,05% 18,01 18,41 18,21 18,22 18,29 355 8.968.907
4/7/2024 18,23 18,21 -0,98% 18,21 18,56 18,38 18,21 18,26 373 10.835.430
3/7/2024 17,65 18,39 +4,07% 17,65 18,68 18,24 18,27 18,39 1.094 19.795.186
2/7/2024 17,62 17,67 +0,11% 17,37 17,72 17,54 17,67 17,70 1.083 15.888.548
1/7/2024 17,82 17,65 -1,12% 17,61 18,15 17,77 17,65 17,77 1.088 20.101.587
28/6/2024 18,44 17,85 -2,08% 17,85 18,44 18,00 17,85 17,98 2.005 15.882.015
27/6/2024 17,91 18,23 +2,70% 17,75 18,48 18,13 18,23 18,42 658 13.624.230
26/6/2024 17,99 17,75 -0,50% 17,71 18,10 17,84 17,75 17,94 575 12.054.709
25/6/2024 17,98 17,84 -0,11% 17,72 18,05 17,88 17,84 18,04 550 9.616.196
24/6/2024 17,95 17,86 +0,06% 17,73 18,16 17,90 17,86 18,05 645 12.996.893
21/6/2024 17,95 17,85 +0,51% 17,44 18,19 17,75 17,85 17,96 1.150 17.984.027
20/6/2024 17,90 17,76 +0,34% 17,75 18,17 17,95 17,76 17,99 623 12.971.189
19/6/2024 17,74 17,70 0,00% 17,41 17,88 17,63 17,60 17,70 518 11.852.927
18/6/2024 17,45 17,70 +1,72% 17,28 17,70 17,46 17,50 17,70 955 21.634.838
17/6/2024 18,40 17,40 -6,45% 17,40 18,40 17,77 17,40 17,50 1.620 27.511.844
14/6/2024 18,49 18,60 +0,81% 18,22 18,80 18,50 18,46 18,60 4.640 23.355.664
13/6/2024 17,78 18,45 +4,18% 17,75 18,52 18,24 18,45 18,51 791 19.122.319
12/6/2024 18,29 17,71 -2,21% 17,67 18,45 17,87 17,71 17,83 1.195 21.136.763
11/6/2024 18,02 18,11 +0,72% 18,02 18,48 18,27 18,11 18,28 588 16.479.340
10/6/2024 17,63 17,98 +2,22% 17,62 18,35 18,03 17,98 18,06 960 20.792.119
7/6/2024 17,91 17,59 -2,71% 17,42 18,39 17,62 17,59 17,70 1.202 27.081.608
6/6/2024 18,67 18,08 -3,42% 17,76 18,90 18,11 18,03 18,08 1.559 37.887.761
5/6/2024 18,60 18,72 +0,65% 18,47 19,08 18,79 18,72 18,82 486 15.936.652
4/6/2024 18,66 18,60 -0,27% 18,42 18,74 18,59 18,60 18,71 487 12.678.422
3/6/2024 18,91 18,65 -0,90% 18,42 19,33 18,73 18,65 18,70 738 19.271.527
31/5/2024 19,20 18,82 -2,79% 18,82 19,45 19,06 18,82 18,94 635 16.361.300
29/5/2024 19,31 19,36 +1,10% 19,07 19,54 19,25 19,20 19,36 332 12.613.054
28/5/2024 19,15 19,15 0,00% 19,14 19,59 19,31 19,15 19,24 438 14.389.243
27/5/2024 19,20 19,15 -0,10% 19,10 19,57 19,22 19,15 19,21 471 11.815.444
24/5/2024 19,31 19,17 -0,67% 19,12 19,64 19,32 19,16 19,17 570 16.119.494
23/5/2024 19,95 19,30 -3,02% 19,30 20,14 19,55 19,30 19,38 591 15.711.203
22/5/2024 19,78 19,90 -1,92% 19,78 20,34 20,14 19,81 20,20 545 17.941.779
21/5/2024 19,99 20,29 +2,27% 19,71 20,29 20,07 20,03 20,29 679 19.383.415
20/5/2024 19,55 19,84 +2,27% 19,55 20,54 20,11 19,84 19,86 1.689 40.584.099
17/5/2024 19,45 19,40 0,00% 19,30 19,63 19,44 19,33 19,40 543 14.483.184
16/5/2024 19,34 19,40 -0,72% 19,27 19,63 19,44 19,39 19,40 569 16.976.997
15/5/2024 19,57 19,54 -0,26% 19,10 19,75 19,47 19,40 19,54 600 19.026.242
14/5/2024 19,00 19,59 +2,73% 18,83 19,62 19,21 19,53 19,59 934 26.875.424
13/5/2024 19,10 19,07 -0,26% 18,93 19,36 19,14 18,98 19,07 703 19.388.082
10/5/2024 19,35 19,12 -0,68% 19,08 19,55 19,23 19,11 19,12 674 16.182.182
9/5/2024 19,59 19,25 -2,92% 18,99 19,75 19,33 19,25 19,29 1.355 33.223.724
8/5/2024 20,09 19,83 -1,29% 19,75 20,70 19,92 19,83 19,90 1.092 34.954.340
7/5/2024 19,78 20,09 +1,77% 19,75 20,60 20,18 20,05 20,09 1.498 30.207.782
6/5/2024 20,70 19,74 -13,69% 19,00 20,70 19,66 19,74 19,77 3.957 139.855.432
3/5/2024 22,05 22,87 +3,86% 22,05 22,96 22,56 22,87 22,88 565 15.898.173
2/5/2024 21,28 22,02 +3,72% 21,28 22,17 21,82 22,02 22,10 771 20.428.813
30/4/2024 22,35 21,23 -5,05% 21,03 22,35 21,41 21,23 21,33 1.193 23.700.656
29/4/2024 22,67 22,36 -1,32% 22,36 23,41 22,69 22,36 22,52 622 14.043.699
26/4/2024 22,33 22,66 +1,39% 22,33 23,05 22,81 22,66 22,80 397 13.618.277
25/4/2024 22,53 22,35 -1,54% 22,20 22,78 22,51 22,35 22,60 303 11.399.131
24/4/2024 22,49 22,70 +0,80% 22,41 22,90 22,65 22,60 22,70 349 11.032.067
23/4/2024 22,50 22,52 +0,09% 22,15 22,84 22,57 22,52 22,75 518 14.950.186
22/4/2024 22,05 22,50 +0,90% 21,79 22,73 22,22 22,50 22,63 678 17.634.874
19/4/2024 22,21 22,30 -0,67% 22,18 22,68 22,40 22,30 22,33 423 12.517.307
18/4/2024 22,24 22,45 -0,04% 21,97 22,65 22,31 22,45 22,48 660 19.136.915
17/4/2024 22,78 22,46 -1,45% 22,46 23,10 22,62 22,46 22,56 595 14.795.472
16/4/2024 23,26 22,79 -1,34% 22,72 23,27 22,96 22,79 23,00 677 15.382.157
15/4/2024 23,70 23,10 -2,24% 23,07 23,82 23,38 23,10 23,27 886 25.073.706
12/4/2024 24,48 23,63 -4,10% 23,63 24,80 24,02 23,63 23,84 792 21.596.489
11/4/2024 24,54 24,64 +0,57% 24,33 24,70 24,52 24,49 24,64 368 12.570.971
10/4/2024 24,84 24,50 -1,05% 24,40 24,90 24,59 24,50 24,64 651 20.958.507
9/4/2024 24,85 24,76 -0,80% 24,68 25,13 24,88 24,76 24,98 652 22.161.701
8/4/2024 25,70 24,96 -3,41% 24,59 25,77 24,92 24,91 24,96 1.109 38.495.813
5/4/2024 26,20 25,84 -0,73% 25,47 26,56 26,01 25,75 25,84 740 24.199.196
4/4/2024 25,72 26,03 -0,23% 25,72 26,79 26,49 26,03 26,34 689 25.474.069
3/4/2024 26,00 26,09 0,00% 25,16 26,30 25,72 25,80 26,09 826 33.621.739
2/4/2024 26,29 26,09 -0,15% 25,97 26,56 26,25 26,09 26,25 684 25.765.480
1/4/2024 26,20 26,13 -1,40% 26,02 26,54 26,24 26,13 26,20 983 33.831.880
28/3/2024 27,35 26,50 -2,54% 26,30 27,35 26,70 26,38 26,50 2.101 49.660.179
27/3/2024 25,98 27,19 +4,70% 25,63 27,25 26,57 27,19 27,22 1.345 33.041.451
26/3/2024 25,57 25,97 -0,38% 25,57 26,37 26,07 25,97 26,10 903 32.453.259
25/3/2024 27,13 26,07 -4,78% 25,76 27,27 26,41 26,00 26,10 1.422 56.364.022
22/3/2024 26,75 27,38 +2,36% 26,26 27,51 26,90 27,15 27,38 1.813 64.301.576
21/3/2024 26,62 26,75 +1,67% 25,66 26,75 26,33 26,70 26,75 2.004 77.201.023
20/3/2024 23,92 26,31 +16,16% 23,92 26,31 25,34 26,31 26,32 5.622 189.035.250
19/3/2024 21,50 22,65 +3,90% 21,40 23,28 22,72 22,65 22,85 2.095 75.603.219
18/3/2024 21,56 21,80 +0,46% 21,17 21,91 21,58 21,60 21,80 1.080 22.192.465
15/3/2024 20,91 21,70 +5,34% 20,34 21,70 21,12 21,47 21,70 1.746 32.718.932
14/3/2024 20,83 20,60 -0,63% 20,22 20,88 20,58 20,60 20,89 648 14.192.991
13/3/2024 20,39 20,73 +1,37% 20,30 21,00 20,72 20,66 20,73 428 12.252.779
12/3/2024 20,44 20,45 -0,39% 20,44 21,10 20,64 20,45 20,65 603 16.823.105
11/3/2024 20,14 20,53 +3,11% 19,99 20,72 20,44 20,42 20,53 565 17.974.815
8/3/2024 20,17 19,91 -2,21% 19,91 20,78 20,21 0,00 0,00 721 20.858.244
7/3/2024 20,40 20,36 -0,20% 20,07 20,45 20,28 20,23 20,36 468 13.965.001
6/3/2024 21,09 20,40 -3,23% 20,17 21,16 20,64 20,19 20,40 831 24.897.863
5/3/2024 22,04 21,08 -4,36% 21,08 22,53 21,76 21,07 21,08 1.098 35.815.491
4/3/2024 21,75 22,04 +0,82% 21,26 22,11 21,69 21,80 22,05 1.098 33.222.377
1/3/2024 20,94 21,86 +4,39% 20,81 21,88 21,56 21,73 21,86 1.359 42.417.407
29/2/2024 20,50 20,94 +2,40% 20,44 21,10 20,75 20,80 20,94 1.330 30.390.246
28/2/2024 20,96 20,45 -2,57% 20,45 21,03 20,80 20,45 20,68 924 24.692.501
27/2/2024 20,57 20,99 +0,86% 20,30 21,50 21,20 20,99 21,14 1.240 33.770.017
26/2/2024 20,32 20,81 +2,77% 20,10 21,06 20,68 20,81 21,04 1.288 30.106.863
23/2/2024 20,60 20,25 -1,70% 20,13 20,87 20,44 0,00 0,00 978 28.731.461
22/2/2024 19,37 20,60 +8,31% 19,14 20,64 20,26 20,54 20,62 1.475 46.203.948
21/2/2024 19,54 19,02 -2,61% 19,00 20,22 19,59 19,02 19,30 1.460 50.672.970
20/2/2024 19,05 19,53 +2,84% 18,84 19,53 19,22 19,35 19,53 1.258 37.619.137
19/2/2024 19,25 18,99 -1,86% 18,70 19,39 19,04 18,99 19,00 935 25.205.758
16/2/2024 17,50 19,35 +10,07% 17,50 19,65 19,12 19,30 19,35 2.860 127.345.977
15/2/2024 17,39 17,58 +3,11% 17,11 17,93 17,61 17,43 17,58 1.495 39.373.309
14/2/2024 17,35 17,05 -1,45% 16,92 17,35 17,11 17,05 17,19 720 14.326.381
9/2/2024 17,50 17,30 -0,86% 17,30 17,72 17,48 0,00 0,00 670 16.707.327
8/2/2024 17,55 17,45 -0,57% 17,36 17,71 17,52 17,45 17,64 696 12.868.715
7/2/2024 17,77 17,55 -2,06% 17,33 18,03 17,62 17,55 17,76 1.175 25.411.008
6/2/2024 17,58 17,92 +2,99% 17,58 18,07 17,84 17,74 17,92 570 16.293.153
5/2/2024 17,58 17,40 -0,85% 16,97 17,76 17,33 17,37 17,66 1.261 30.862.415
2/2/2024 17,80 17,55 -1,40% 17,51 18,27 17,75 17,55 17,61 1.335 20.655.686
1/2/2024 17,81 17,80 +0,28% 17,62 18,06 17,87 17,80 17,99 5.967 29.321.257
31/1/2024 17,72 17,75 -0,56% 17,65 18,42 18,14 17,75 18,13 805 25.864.345
30/1/2024 18,78 17,85 -4,65% 17,78 18,80 18,06 17,85 18,00 1.118 27.504.545
29/1/2024 18,46 18,72 +1,41% 18,19 18,94 18,57 18,72 18,81 621 21.391.253
26/1/2024 18,29 18,46 +2,27% 18,28 18,70 18,53 18,46 18,65 682 22.683.629
25/1/2024 18,00 18,05 +1,46% 17,78 18,40 18,09 18,05 18,28 595 20.857.807
24/1/2024 17,81 17,79 +0,34% 17,71 18,28 17,92 17,79 17,90 835 20.035.750
23/1/2024 17,39 17,73 +2,66% 17,27 17,91 17,62 17,73 17,78 774 24.752.066
22/1/2024 17,65 17,27 -2,87% 17,12 17,76 17,41 17,25 17,27 1.576 47.225.508
19/1/2024 17,74 17,78 -0,11% 17,67 17,90 17,77 17,69 17,78 959 21.711.175
18/1/2024 17,90 17,80 -0,34% 17,71 18,20 17,86 17,80 17,90 1.121 27.831.267
17/1/2024 18,40 17,86 -2,78% 17,86 18,78 18,15 17,86 17,96 1.256 30.082.404
16/1/2024 18,78 18,37 -2,70% 18,33 18,94 18,54 18,37 18,58 1.082 26.605.427
15/1/2024 18,92 18,88 +0,16% 18,73 19,05 18,88 18,88 19,00 686 18.512.364
12/1/2024 18,58 18,85 +1,07% 18,58 19,58 19,05 18,85 18,90 799 28.927.656
11/1/2024 18,95 18,65 -1,58% 18,65 19,01 18,81 18,65 18,70 1.104 24.989.122
10/1/2024 19,80 18,95 -4,15% 18,91 20,25 19,16 18,95 19,03 1.821 36.891.245
9/1/2024 20,30 19,77 -4,26% 19,76 20,51 20,03 19,77 20,00 991 24.405.677
8/1/2024 20,05 20,65 +2,69% 19,93 20,65 20,37 20,52 20,65 719 22.506.330
5/1/2024 20,57 20,11 -2,24% 20,05 20,86 20,37 20,11 20,33 1.061 26.894.822
4/1/2024 20,36 20,57 -0,15% 20,33 20,92 20,60 20,57 20,84 710 21.256.402
3/1/2024 21,09 20,60 -1,62% 20,16 21,10 20,47 20,60 20,63 1.091 31.604.577
2/1/2024 21,85 20,94 -4,16% 20,80 21,85 21,19 20,94 21,07 1.202 38.364.574
28/12/2023 21,66 21,85 +0,23% 21,55 21,89 21,74 21,68 21,85 759 27.187.650
27/12/2023 21,80 21,80 -0,23% 21,35 21,81 21,54 21,71 21,80 1.030 38.676.378
26/12/2023 21,42 21,85 +2,10% 21,42 22,08 21,77 21,75 21,85 1.430 45.865.884
22/12/2023 21,05 21,40 +1,90% 20,92 21,55 21,26 21,25 21,40 1.948 76.586.662
21/12/2023 19,66 21,00 +6,17% 19,41 21,15 20,46 21,00 21,01 2.305 89.915.806
20/12/2023 19,46 19,78 +1,49% 19,20 20,29 19,73 19,60 19,78 2.312 90.827.839
19/12/2023 18,18 19,49 +7,21% 18,17 19,58 18,89 19,47 19,49 2.384 72.865.005
18/12/2023 17,50 18,18 +5,15% 17,46 18,27 17,95 18,05 18,18 1.716 44.900.787
15/12/2023 16,92 17,29 +2,73% 16,73 17,34 17,08 17,26 17,29 1.387 43.693.359
14/12/2023 17,10 16,83 -1,98% 16,51 17,43 16,94 16,82 16,83 2.239 71.690.475
13/12/2023 16,76 17,17 +1,90% 16,26 17,32 16,67 17,07 17,17 2.387 65.381.972
12/12/2023 16,70 16,85 -0,18% 16,44 16,95 16,69 16,79 16,85 1.827 51.168.142
11/12/2023 17,31 16,88 -3,54% 16,70 17,49 17,02 16,86 16,88 3.227 79.660.256
8/12/2023 17,67 17,50 -1,30% 17,30 18,15 17,71 17,50 17,67 1.119 38.182.369
7/12/2023 17,41 17,73 +1,96% 17,15 17,73 17,41 17,61 17,73 1.234 30.903.077
6/12/2023 17,44 17,39 -0,57% 17,33 17,84 17,54 17,39 17,58 1.428 43.978.231
5/12/2023 17,87 17,49 -3,26% 17,36 18,36 17,73 17,48 17,49 1.906 55.270.385
4/12/2023 17,95 18,08 +0,22% 17,26 18,22 17,81 17,96 18,08 2.554 80.769.174
1/12/2023 18,35 18,04 -6,19% 17,10 18,71 17,63 17,98 18,04 6.266 183.666.369
30/11/2023 20,15 19,23 -6,20% 18,99 20,82 19,63 19,23 19,26 1.733 65.521.907
29/11/2023 20,00 20,50 +2,35% 20,00 21,21 20,79 20,48 20,50 1.523 34.209.997
28/11/2023 20,26 20,03 -0,60% 19,75 20,27 19,95 19,99 20,03 824 17.242.739
27/11/2023 20,14 20,15 -0,35% 19,90 20,31 20,07 20,00 20,15 629 34.141.209
24/11/2023 20,25 20,22 -0,15% 20,09 20,44 20,28 20,22 20,33 615 13.336.085
23/11/2023 20,08 20,25 +0,20% 19,91 20,39 20,22 20,21 20,25 471 12.630.164
22/11/2023 19,88 20,21 +1,66% 19,82 20,48 20,22 20,15 20,21 1.223 22.871.915
21/11/2023 20,24 19,88 -2,60% 19,88 20,48 20,11 19,88 20,00 897 20.793.639
20/11/2023 20,01 20,41 +1,80% 19,99 20,49 20,30 20,28 20,41 588 15.856.444
17/11/2023 19,81 20,05 +1,67% 19,80 20,44 20,18 20,05 20,20 1.165 24.948.592
16/11/2023 20,02 19,72 -0,30% 19,49 20,04 19,77 19,72 19,82 1.149 25.326.148
14/11/2023 19,48 19,78 +2,22% 19,48 20,23 19,97 19,78 20,20 1.314 32.813.599
13/11/2023 19,70 19,35 -1,88% 19,19 19,87 19,46 19,35 19,52 848 27.529.778
10/11/2023 19,78 19,72 -1,40% 19,00 20,06 19,62 19,72 19,88 1.859 50.611.892
9/11/2023 20,52 20,00 +15,27% 19,51 20,68 20,08 19,91 20,00 4.429 173.184.744
8/11/2023 17,64 17,35 -2,09% 17,26 18,09 17,64 17,35 17,47 775 23.203.192
7/11/2023 17,75 17,72 -0,73% 17,19 17,81 17,44 17,56 17,72 1.065 27.066.659
6/11/2023 17,66 17,85 +2,00% 17,59 18,36 17,98 17,64 17,85 991 24.340.183
3/11/2023 16,52 17,50 +6,71% 16,52 17,70 17,37 17,50 17,65 1.080 27.486.089
1/11/2023 16,07 16,40 +1,99% 15,76 16,50 16,10 16,39 16,40 1.410 36.184.557
31/10/2023 16,60 16,08 -3,02% 16,01 16,75 16,27 16,07 16,08 1.849 37.391.647
30/10/2023 17,54 16,58 -5,37% 16,58 17,75 16,87 16,58 16,75 2.713 56.668.748
27/10/2023 17,73 17,52 -1,02% 17,48 18,13 17,72 17,52 17,70 757 18.836.373
26/10/2023 17,66 17,70 +0,28% 17,51 17,83 17,65 17,70 17,82 743 15.666.721
25/10/2023 18,05 17,65 -2,81% 17,48 18,17 17,70 17,65 17,67 1.236 24.343.656
24/10/2023 18,34 18,16 -0,87% 18,03 18,62 18,17 18,10 18,16 783 14.256.425
23/10/2023 18,20 18,32 +0,94% 17,94 18,53 18,23 18,32 18,36 684 16.242.265
20/10/2023 18,50 18,15 -2,10% 18,14 18,62 18,33 18,15 18,18 1.053 18.313.071
19/10/2023 18,51 18,54 +0,05% 18,44 18,80 18,60 18,52 18,54 607 16.015.839
18/10/2023 18,70 18,53 -1,44% 18,52 18,87 18,65 18,53 18,70 724 17.408.786
17/10/2023 18,64 18,80 +0,59% 18,50 19,41 19,06 18,80 19,00 1.166 25.144.232
16/10/2023 19,02 18,69 -1,63% 18,68 19,20 18,83 18,69 18,83 1.238 26.025.338
13/10/2023 19,11 19,00 -1,04% 18,95 19,45 19,09 19,00 19,09 877 18.134.374
11/10/2023 19,58 19,20 -0,78% 19,20 19,82 19,38 19,20 19,34 662 19.340.465
10/10/2023 19,20 19,35 +0,89% 19,03 19,58 19,28 19,35 19,49 730 23.798.183
9/10/2023 18,81 19,18 +0,31% 18,77 19,18 18,94 19,12 19,18 796 20.172.826
6/10/2023 19,25 19,12 -1,04% 18,75 19,37 19,06 19,12 19,18 888 22.475.776
5/10/2023 19,53 19,32 -1,48% 19,18 19,82 19,42 19,32 19,40 852 24.545.913
4/10/2023 19,75 19,61 -0,71% 19,54 19,97 19,72 19,61 19,79 786 23.614.300
3/10/2023 20,10 19,75 -1,50% 19,75 20,17 19,93 19,75 19,83 1.179 35.167.433
2/10/2023 20,45 20,05 -2,15% 20,05 20,79 20,32 20,05 20,13 901 24.467.252
29/9/2023 20,36 20,49 +0,69% 20,36 20,91 20,67 20,49 20,70 726 25.682.369
28/9/2023 20,15 20,35 +0,89% 19,92 20,35 20,14 20,19 20,35 985 22.174.864
27/9/2023 20,28 20,17 -0,64% 20,17 20,59 20,33 20,17 20,35 747 22.210.027
26/9/2023 20,85 20,30 -2,73% 20,30 20,92 20,60 20,30 20,46 1.035 25.143.009
25/9/2023 20,52 20,87 +1,31% 20,30 20,92 20,65 20,81 20,87 984 29.336.555
22/9/2023 21,28 20,60 -3,42% 20,41 21,50 20,77 20,60 20,69 1.879 49.013.070
21/9/2023 21,93 21,33 -3,70% 21,26 22,07 21,65 21,27 21,33 2.093 49.886.897
20/9/2023 22,62 22,15 -3,74% 21,66 22,84 22,03 22,12 22,15 4.063 82.739.220
19/9/2023 23,15 23,01 -0,95% 22,69 23,33 22,99 23,01 23,17 1.173 32.317.206
18/9/2023 21,95 23,23 +4,83% 21,92 23,69 23,15 23,16 23,23 2.119 61.462.344
15/9/2023 22,62 22,16 -2,89% 22,00 22,77 22,30 22,16 22,23 1.051 26.822.150
14/9/2023 22,36 22,82 +1,92% 22,18 22,84 22,48 22,65 22,82 1.014 27.044.165
13/9/2023 22,70 22,39 -1,80% 22,38 23,05 22,64 22,39 22,42 1.141 26.857.307
12/9/2023 23,34 22,80 -2,48% 22,80 23,60 23,01 22,80 22,83 1.409 36.785.804
11/9/2023 24,01 23,38 -3,71% 23,32 24,41 23,57 23,38 23,45 1.234 30.799.292
8/9/2023 23,60 24,28 +2,10% 23,38 24,48 24,05 24,00 24,28 1.136 33.700.965
6/9/2023 22,61 23,78 +4,67% 22,45 24,05 23,33 23,78 23,80 1.980 52.897.039
5/9/2023 22,54 22,72 -0,31% 22,03 22,75 22,44 22,72 22,76 1.139 24.238.285
4/9/2023 21,93 22,79 +3,36% 21,46 22,99 22,43 22,60 22,79 987 29.563.383
1/9/2023 22,14 22,05 -0,23% 22,00 22,47 22,23 22,05 22,30 817 24.225.799
31/8/2023 22,51 22,10 -2,30% 22,10 22,70 22,41 22,10 22,14 560 16.288.269
30/8/2023 22,48 22,62 -0,35% 22,32 22,93 22,65 22,52 22,62 636 20.323.053
29/8/2023 22,55 22,70 -0,31% 21,23 22,70 21,93 22,49 22,70 1.624 45.445.460
28/8/2023 22,13 22,77 +2,94% 21,95 22,77 22,33 22,65 22,77 830 24.375.658
25/8/2023 22,57 22,12 -2,81% 22,05 22,80 22,21 22,12 22,28 841 21.428.010
24/8/2023 22,88 22,76 -0,09% 22,27 22,99 22,52 22,58 22,76 689 18.969.639
23/8/2023 22,66 22,78 -0,04% 22,42 22,99 22,75 22,75 22,78 641 26.463.051
22/8/2023 22,28 22,79 +2,15% 22,10 22,79 22,35 22,64 22,79 735 24.919.051
21/8/2023 22,81 22,31 -3,25% 22,24 23,01 22,49 22,26 22,31 965 26.585.145
18/8/2023 22,72 23,06 +2,26% 22,49 23,06 22,87 23,05 23,06 721 18.643.089
17/8/2023 22,97 22,55 -1,74% 22,55 23,33 22,87 22,55 22,75 982 28.002.903
16/8/2023 23,95 22,95 -3,89% 22,92 23,95 23,20 22,95 23,08 1.379 28.607.975
15/8/2023 23,89 23,88 +0,72% 23,44 24,37 23,81 23,79 23,88 596 23.670.720
14/8/2023 24,04 23,71 -2,35% 23,59 24,13 23,76 23,71 23,72 801 25.543.328
11/8/2023 24,61 24,28 -2,69% 23,94 24,91 24,28 24,15 24,28 960 28.940.912
10/8/2023 23,59 24,95 +5,94% 23,40 25,68 24,94 24,85 24,95 2.480 76.145.899
9/8/2023 23,79 23,55 -1,26% 23,01 24,21 23,47 23,36 23,55 1.113 34.202.785
8/8/2023 23,29 23,85 +2,36% 22,76 23,85 23,29 23,76 23,85 1.195 32.093.449
7/8/2023 23,82 23,30 -1,89% 23,20 23,95 23,49 23,29 23,30 1.239 35.055.598
4/8/2023 24,64 23,75 -2,26% 23,69 24,85 24,12 23,73 23,75 1.899 43.860.131
3/8/2023 24,62 24,30 -1,38% 24,28 24,81 24,49 24,30 24,55 1.011 30.531.751
2/8/2023 25,12 24,64 -2,53% 24,40 25,28 24,59 24,59 24,64 1.159 32.661.171
1/8/2023 25,40 25,28 -0,28% 24,98 25,41 25,13 25,10 25,28 778 28.498.929
31/7/2023 24,58 25,35 +2,22% 24,51 25,36 25,15 25,24 25,35 1.216 30.568.957
28/7/2023 24,52 24,80 +1,02% 24,22 24,80 24,45 24,54 24,80 778 23.995.015
27/7/2023 25,30 24,55 -2,96% 24,51 25,44 24,89 24,55 24,60 1.242 35.924.611
26/7/2023 25,64 25,30 -1,52% 25,12 25,90 25,41 25,30 25,45 988 30.718.600
25/7/2023 25,30 25,69 +2,92% 25,08 26,09 25,76 25,60 25,69 863 38.936.965
24/7/2023 24,70 24,96 +0,97% 24,70 25,36 25,08 24,96 25,15 947 34.118.716
21/7/2023 24,57 24,72 +0,69% 24,14 24,72 24,50 24,60 24,72 1.055 40.056.669
20/7/2023 24,93 24,55 -1,52% 24,15 25,01 24,52 24,50 24,55 1.436 77.208.626
19/7/2023 25,61 24,93 -3,00% 24,69 25,77 25,01 24,82 24,93 1.594 49.505.351
18/7/2023 25,87 25,70 -0,58% 25,33 26,05 25,65 25,60 25,70 790 25.192.449
17/7/2023 26,03 25,85 +0,15% 25,72 26,26 25,95 25,85 25,89 816 36.548.920
14/7/2023 26,32 25,81 -1,07% 25,54 26,49 25,85 25,81 25,96 1.195 46.688.720
13/7/2023 26,67 26,09 -1,40% 26,09 26,90 26,45 26,09 26,33 701 27.568.722
12/7/2023 26,14 26,46 +1,38% 26,00 27,27 26,73 26,26 26,46 2.737 227.845.937
11/7/2023 26,55 26,10 -1,25% 25,96 26,70 26,16 26,10 26,24 1.134 36.383.119
10/7/2023 26,99 26,43 -2,29% 26,34 27,03 26,57 26,43 26,52 1.096 40.031.781
7/7/2023 26,85 27,05 +0,90% 26,85 27,26 27,13 27,05 27,16 761 28.126.908
6/7/2023 27,66 26,81 -3,39% 26,81 27,98 27,09 26,81 26,91 1.566 46.273.290
5/7/2023 28,58 27,75 -3,98% 27,46 28,58 27,86 27,75 27,96 2.326 91.513.110
4/7/2023 27,91 28,90 +5,28% 27,91 29,19 28,65 28,84 28,90 1.724 89.181.586
3/7/2023 27,86 27,45 -2,35% 27,45 28,23 27,76 27,45 27,60 1.021 38.777.429
30/6/2023 29,00 28,11 -2,43% 27,62 29,11 28,10 27,93 28,11 1.713 73.303.229
29/6/2023 28,17 28,81 +1,87% 28,17 29,27 28,91 28,81 29,05 850 28.409.900
28/6/2023 28,55 28,28 -0,74% 28,23 29,06 28,57 28,28 28,60 676 34.178.411
27/6/2023 28,51 28,49 -1,04% 28,10 28,95 28,49 28,40 28,49 633 32.494.188
26/6/2023 28,95 28,79 -0,72% 28,56 29,35 28,84 28,75 28,79 701 31.408.153
23/6/2023 28,85 29,00 +0,83% 28,06 29,30 28,69 29,00 29,13 1.075 43.925.252
22/6/2023 29,51 28,76 -3,00% 28,31 29,51 28,72 28,76 28,90 1.143 62.887.037
21/6/2023 30,00 29,65 -1,66% 29,29 30,30 29,66 29,50 29,65 1.103 52.032.414
20/6/2023 31,00 30,15 -1,50% 29,64 31,08 30,15 30,05 30,15 1.653 91.333.465
19/6/2023 29,90 30,61 +2,03% 29,82 31,51 30,50 30,61 31,07 1.903 87.212.101
16/6/2023 29,70 30,00 +2,56% 29,10 30,45 29,79 29,91 30,00 2.256 132.814.579
15/6/2023 27,71 29,25 +6,71% 27,71 30,15 29,23 29,25 29,42 3.829 150.993.061
14/6/2023 27,30 27,41 +2,47% 26,96 27,83 27,46 27,41 27,50 1.710 90.661.154
13/6/2023 27,40 26,75 -1,47% 26,62 27,82 27,18 26,70 26,75 1.484 74.811.764
12/6/2023 28,65 27,15 +6,81% 26,79 28,93 27,82 27,15 27,24 3.795 185.315.538
9/6/2023 25,45 25,42 -0,35% 25,12 25,72 25,44 25,42 25,57 972 37.863.730
7/6/2023 24,81 25,51 +2,53% 24,80 25,54 25,23 25,44 25,51 1.400 50.781.425
6/6/2023 24,06 24,88 +3,02% 24,06 25,00 24,71 24,60 24,88 1.307 50.233.224
5/6/2023 24,00 24,15 +2,42% 23,99 24,55 24,27 24,11 24,15 1.039 47.072.477
2/6/2023 23,09 23,58 +2,61% 23,09 23,90 23,57 23,58 23,85 987 42.221.913
1/6/2023 22,61 22,98 +2,04% 22,36 23,24 22,82 22,98 23,15 1.026 43.506.133
31/5/2023 22,60 22,52 -0,57% 22,41 23,18 22,74 22,50 22,52 842 29.556.200
30/5/2023 23,00 22,65 -1,22% 22,44 23,17 22,69 22,59 22,65 905 32.013.217
29/5/2023 23,30 22,93 +0,17% 22,88 23,42 23,09 22,93 23,10 601 26.916.025
26/5/2023 23,48 22,89 -0,22% 22,84 23,50 23,06 22,89 22,91 900 34.359.102
25/5/2023 23,73 22,94 -2,67% 22,90 24,11 23,53 22,94 23,01 1.044 46.777.691
24/5/2023 23,20 23,57 +0,94% 23,00 24,12 23,68 23,57 23,77 1.096 47.663.967
23/5/2023 23,42 23,35 -0,26% 23,17 24,01 23,66 23,35 23,40 1.012 48.426.153
22/5/2023 24,18 23,41 -2,90% 23,23 24,37 23,58 23,41 23,58 1.656 70.421.322
19/5/2023 23,65 24,11 +3,03% 23,35 24,51 23,83 24,00 24,11 1.528 72.894.572
18/5/2023 23,37 23,40 +0,43% 22,64 23,40 23,00 23,19 23,40 1.238 54.750.227
17/5/2023 22,80 23,30 +1,61% 22,74 23,66 23,30 23,30 23,50 1.007 48.322.201
16/5/2023 22,67 22,93 +0,57% 22,46 23,34 22,95 22,75 22,93 1.219 42.493.151
15/5/2023 23,97 22,80 -6,63% 22,12 24,55 22,82 22,80 22,81 4.539 262.743.090
12/5/2023 25,67 24,42 -3,82% 23,83 25,67 24,30 24,36 24,42 2.343 117.442.657
11/5/2023 25,68 25,39 -1,97% 25,23 26,19 25,66 25,39 25,65 1.544 66.898.488
10/5/2023 26,91 25,90 -1,52% 25,76 27,54 26,46 25,75 25,90 3.322 176.419.404
9/5/2023 24,81 26,30 +5,03% 23,72 26,53 24,99 26,15 26,30 5.275 271.571.141
8/5/2023 28,14 25,04 +6,10% 23,70 28,88 26,35 25,00 25,04 1.685 834.017.827
5/5/2023 19,15 23,60 +24,80% 19,01 27,60 24,67 23,52 23,60 3.825 1.056.180.283
4/5/2023 19,39 18,91 -1,25% 18,68 19,56 19,08 18,91 19,14 949 32.283.126
3/5/2023 18,83 19,15 +1,86% 18,29 19,41 18,82 19,14 19,15 1.418 42.959.593
2/5/2023 19,70 18,80 -4,57% 18,72 19,76 18,98 18,80 18,95 1.780 55.089.768
28/4/2023 18,93 19,70 +4,68% 18,87 19,99 19,59 19,70 19,75 998 37.875.601
27/4/2023 18,80 18,82 -1,83% 18,70 19,16 18,92 18,82 18,91 708 21.843.650
26/4/2023 19,43 19,17 -1,44% 18,94 19,61 19,21 19,00 19,17 864 27.174.267
25/4/2023 18,48 19,45 +4,68% 18,41 19,78 19,35 19,35 19,45 1.545 55.574.341
24/4/2023 18,78 18,58 -3,88% 18,27 18,81 18,49 18,56 18,58 1.991 47.657.495
20/4/2023 19,83 19,33 -3,49% 19,17 20,04 19,51 19,33 19,37 1.445 47.893.157
19/4/2023 19,80 20,03 +0,65% 19,42 20,03 19,68 19,83 20,03 1.155 36.793.157
18/4/2023 20,40 19,90 -2,88% 19,64 20,50 19,90 19,90 19,93 1.442 40.903.165
17/4/2023 20,80 20,49 -0,73% 20,13 20,88 20,44 20,48 20,49 1.345 39.852.177
14/4/2023 20,32 20,64 +2,13% 20,32 21,68 21,26 20,64 20,95 2.445 88.217.413
13/4/2023 20,64 20,21 -1,99% 20,06 20,64 20,29 20,21 20,30 747 21.687.251
12/4/2023 20,78 20,62 -1,39% 20,23 20,89 20,54 20,62 20,64 975 34.572.662
11/4/2023 20,31 20,91 +2,70% 20,31 20,97 20,69 20,80 20,91 1.302 48.229.254
10/4/2023 19,53 20,36 +3,93% 19,53 20,36 20,08 20,34 20,36 1.306 38.760.968
6/4/2023 19,55 19,59 +0,36% 19,11 19,79 19,42 19,46 19,59 966 30.531.366
5/4/2023 18,87 19,52 +2,74% 18,60 19,71 19,27 19,52 19,67 1.016 38.017.423
4/4/2023 19,17 19,00 -0,58% 18,60 19,25 18,87 18,88 19,00 1.289 38.477.398
3/4/2023 19,45 19,11 -0,36% 18,93 19,53 19,16 19,11 19,30 919 32.106.382
31/3/2023 19,61 19,18 -2,19% 19,18 19,93 19,46 19,18 19,40 784 23.956.339
30/3/2023 19,44 19,61 +1,61% 19,33 20,00 19,64 19,58 19,61 741 30.132.836
29/3/2023 19,92 19,30 -1,33% 19,08 19,99 19,36 19,30 19,32 950 30.274.711
28/3/2023 18,60 19,56 +4,88% 18,60 20,04 19,48 19,45 19,56 1.934 66.179.134
27/3/2023 17,91 18,65 +4,66% 17,90 18,71 18,40 18,45 18,65 1.072 43.808.843
24/3/2023 16,64 17,82 +6,83% 16,48 18,21 17,60 17,80 17,82 2.009 69.843.127
23/3/2023 16,97 16,68 -5,23% 16,51 17,47 16,86 16,67 16,68 2.828 73.809.214
22/3/2023 18,16 17,60 -3,24% 17,51 18,45 17,84 17,52 17,60 1.843 41.697.597
21/3/2023 18,30 18,19 -0,71% 18,16 18,54 18,34 18,19 18,22 819 22.828.029
20/3/2023 18,86 18,32 -3,27% 18,04 19,09 18,33 18,30 18,32 1.677 46.998.887
17/3/2023 18,42 18,94 +2,71% 17,92 19,14 18,53 18,94 18,96 1.697 52.674.709
16/3/2023 18,35 18,44 +0,49% 18,09 18,58 18,31 18,44 18,54 1.150 32.689.116
15/3/2023 18,46 18,35 -0,81% 18,09 18,54 18,27 18,32 18,35 1.626 46.108.454
14/3/2023 18,98 18,50 -2,58% 18,42 19,11 18,71 18,49 18,50 2.046 44.225.144
13/3/2023 19,29 18,99 -2,47% 18,74 19,35 19,01 18,98 18,99 1.910 56.736.315
10/3/2023 20,50 19,47 -4,42% 19,36 20,60 19,66 19,47 19,59 2.884 72.910.144
9/3/2023 20,66 20,37 -0,24% 20,32 20,91 20,51 20,33 20,37 1.272 33.802.688
8/3/2023 20,60 20,42 -0,87% 20,35 21,02 20,65 20,42 20,70 1.106 38.495.170
7/3/2023 20,57 20,60 -1,44% 19,91 21,09 20,45 20,36 20,60 1.495 51.552.959
6/3/2023 20,44 20,90 +1,65% 20,21 21,01 20,61 20,82 20,90 990 30.762.014
3/3/2023 20,47 20,56 0,00% 20,34 21,40 20,91 20,39 20,56 1.383 43.020.072
2/3/2023 19,73 20,56 +4,63% 19,45 20,56 20,14 20,49 20,56 1.081 37.895.511
1/3/2023 20,20 19,65 -2,87% 19,10 20,46 19,67 19,64 19,90 2.213 59.945.590
28/2/2023 19,86 20,23 +2,12% 19,77 20,55 20,12 20,21 20,39 1.270 43.178.844
27/2/2023 19,87 19,81 +0,20% 19,57 20,24 19,85 19,81 19,84 1.270 40.897.577
24/2/2023 20,00 19,77 -2,03% 19,77 20,26 19,98 19,77 20,01 1.163 30.598.077
23/2/2023 19,80 20,18 +1,31% 19,72 20,30 19,92 20,13 20,19 1.236 37.088.594
22/2/2023 20,18 19,92 -1,53% 19,55 20,18 19,82 19,91 19,92 1.442 39.905.429
17/2/2023 20,20 20,23 -0,25% 20,02 20,34 20,15 20,14 20,23 1.977 42.208.828
16/2/2023 20,49 20,28 -0,93% 20,13 20,61 20,35 20,28 20,35 1.971 47.316.691
15/2/2023 20,69 20,47 -1,06% 20,14 20,88 20,45 20,45 20,47 2.217 58.700.104
14/2/2023 21,71 20,69 -4,65% 20,64 21,89 20,98 20,69 20,91 4.244 82.676.711
13/2/2023 22,19 21,70 -0,91% 21,58 22,20 21,76 21,69 21,70 1.607 46.806.033
10/2/2023 21,94 21,90 -0,50% 21,75 22,28 22,01 21,90 22,09 1.365 35.187.762
9/2/2023 22,56 22,01 -2,22% 22,01 22,66 22,30 22,01 22,29 1.620 34.269.809
8/2/2023 22,30 22,51 +0,94% 21,82 22,64 22,21 22,48 22,51 1.166 31.995.648
7/2/2023 22,00 22,30 +1,97% 21,77 22,43 22,02 22,23 22,30 1.377 51.482.149
6/2/2023 22,10 21,87 -1,04% 21,64 22,26 21,87 21,86 22,07 1.772 48.518.759
3/2/2023 22,40 22,10 -2,00% 21,99 22,80 22,34 22,10 22,11 1.994 55.764.387
2/2/2023 23,86 22,55 -5,49% 22,45 23,94 23,15 22,55 22,60 2.358 74.483.037
1/2/2023 23,36 23,86 +1,97% 23,18 23,86 23,44 23,85 23,87 2.070 74.035.146
31/1/2023 22,79 23,40 +2,09% 22,65 23,48 23,19 23,36 23,40 1.208 39.381.345
30/1/2023 22,94 22,92 -0,09% 22,67 23,43 22,94 22,80 22,92 3.180 101.067.723
27/1/2023 22,48 22,94 -0,04% 22,29 23,19 22,76 22,94 22,98 1.449 56.257.728
26/1/2023 22,68 22,95 +0,31% 22,36 22,95 22,68 22,80 22,95 1.145 35.673.432
25/1/2023 22,89 22,88 -0,17% 22,55 23,49 22,91 22,63 22,88 1.488 49.974.459
24/1/2023 21,65 22,92 +6,11% 21,51 23,00 22,24 22,78 22,92 1.573 51.280.903
23/1/2023 21,50 21,60 -0,28% 21,45 22,29 21,73 21,60 21,77 2.403 65.413.777
20/1/2023 22,01 21,66 -1,63% 21,33 22,01 21,53 21,51 21,66 4.553 72.283.216
19/1/2023 22,55 22,02 -2,87% 21,98 22,58 22,21 22,00 22,02 3.671 74.657.117
18/1/2023 23,15 22,67 -2,03% 22,54 23,32 22,79 22,67 22,77 2.365 47.778.873
17/1/2023 22,52 23,14 +2,39% 22,38 23,15 22,79 23,10 23,14 1.255 39.168.422
16/1/2023 23,50 22,60 -4,20% 22,36 23,57 22,64 22,58 22,60 2.526 56.280.270
13/1/2023 23,91 23,59 -2,56% 23,07 24,11 23,34 23,39 23,59 1.713 43.369.450
12/1/2023 23,40 24,21 +1,51% 23,35 24,32 24,02 23,88 24,21 1.217 44.801.257
11/1/2023 23,06 23,85 +3,43% 22,80 23,90 23,34 23,69 23,85 3.572 132.943.839
10/1/2023 23,56 23,06 -2,21% 22,85 23,59 23,06 23,05 23,09 1.758 40.798.008
9/1/2023 22,88 23,58 +2,08% 22,75 23,69 23,31 23,30 23,58 1.222 37.578.280
6/1/2023 23,11 23,10 -0,22% 23,04 23,68 23,33 23,10 23,42 1.253 38.057.528
5/1/2023 22,42 23,15 +3,58% 22,07 23,34 22,61 23,09 23,15 1.500 44.689.810
4/1/2023 22,55 22,35 -0,22% 22,34 22,90 22,55 22,35 22,49 1.651 56.889.386
3/1/2023 23,23 22,40 -4,36% 22,40 23,75 22,86 22,40 22,74 2.009 53.357.281
2/1/2023 23,76 23,42 -3,30% 22,90 23,87 23,21 23,18 23,42 2.014 51.318.010
29/12/2022 24,26 24,22 -0,62% 23,82 24,90 24,17 23,86 24,22 1.409 38.220.248
28/12/2022 23,94 24,37 +1,84% 23,92 24,48 24,11 24,07 24,37 1.204 40.933.933
27/12/2022 23,40 23,93 +2,00% 23,22 23,93 23,64 23,80 23,93 826 27.182.159
26/12/2022 23,85 23,46 -1,64% 23,21 23,98 23,45 23,37 23,46 1.149 26.867.718
23/12/2022 23,21 23,85 +2,14% 23,18 23,85 23,58 23,73 23,85 987 35.377.398
22/12/2022 23,70 23,35 -1,48% 22,71 23,70 23,02 23,20 23,35 1.542 47.187.806
21/12/2022 23,82 23,70 +1,46% 23,48 24,06 23,67 23,70 23,87 1.060 32.575.448
20/12/2022 22,58 23,36 +3,45% 22,24 23,98 23,40 23,36 23,58 1.744 63.311.065
19/12/2022 22,72 22,58 -0,62% 22,24 23,27 22,58 22,39 22,58 1.787 42.909.401
16/12/2022 24,02 22,72 -5,10% 22,68 24,29 23,07 22,72 22,90 3.337 70.688.088
15/12/2022 25,08 23,94 -4,55% 23,94 25,34 24,25 23,94 24,01 2.558 71.328.248
14/12/2022 25,48 25,08 -1,61% 24,49 25,55 24,92 25,08 25,55 1.508 40.077.659
13/12/2022 25,11 25,49 +1,55% 24,95 25,89 25,49 25,37 25,49 1.051 35.604.019
12/12/2022 25,19 25,10 -0,36% 24,33 25,59 24,77 24,96 25,10 1.900 64.972.783
9/12/2022 25,35 25,19 +1,37% 24,64 25,39 24,97 25,10 25,19 1.268 53.681.173
8/12/2022 26,44 24,85 -4,61% 24,85 26,44 25,28 24,85 25,15 3.322 86.500.148
7/12/2022 26,60 26,05 -3,27% 25,99 26,90 26,22 26,05 26,10 2.226 67.930.325
6/12/2022 27,00 26,93 -0,11% 26,51 27,75 26,81 26,70 26,93 1.720 62.004.532
5/12/2022 28,03 26,96 -3,71% 26,78 28,33 27,43 26,91 26,96 2.508 76.706.999
2/12/2022 27,89 28,00 +0,72% 27,68 28,60 28,13 27,96 28,00 1.132 52.010.241
1/12/2022 28,20 27,80 -1,73% 27,43 28,28 27,78 27,80 27,99 1.808 75.287.401
30/11/2022 29,20 28,29 -2,75% 28,29 29,58 28,64 28,29 28,35 1.884 61.897.661
29/11/2022 28,89 29,09 +0,31% 28,70 29,80 29,31 29,09 29,45 783 42.202.555
28/11/2022 29,01 29,00 +0,69% 28,26 29,50 28,56 28,61 29,00 1.024 41.653.565
25/11/2022 29,26 28,80 -2,27% 28,80 29,72 29,14 28,80 29,44 1.029 38.209.617
24/11/2022 29,15 29,47 +2,26% 29,07 29,84 29,30 29,24 29,47 673 30.441.006
23/11/2022 29,33 28,82 -2,31% 28,52 29,74 29,02 28,82 29,30 1.112 42.036.949
22/11/2022 29,50 29,50 -1,24% 28,97 30,13 29,51 29,23 29,50 852 41.209.188
21/11/2022 29,90 29,87 +1,60% 28,52 30,05 29,06 29,13 29,87 1.205 49.521.720
18/11/2022 30,32 29,40 -0,84% 29,12 30,46 29,56 29,35 29,40 734 32.529.445
17/11/2022 30,16 29,65 -1,66% 28,85 30,27 29,24 29,65 29,67 1.340 62.155.397
16/11/2022 31,62 30,15 -2,74% 29,31 31,75 29,93 30,02 30,17 2.008 76.225.322
14/11/2022 32,54 31,00 -3,09% 30,95 32,62 31,36 31,00 31,03 1.137 64.948.416
11/11/2022 28,90 31,99 +11,85% 28,90 31,99 30,69 31,61 31,99 1.877 99.293.915
10/11/2022 29,68 28,60 -4,70% 28,45 29,69 28,81 28,60 29,08 2.401 98.490.385
9/11/2022 30,90 30,01 -5,18% 29,23 31,46 30,17 30,01 30,21 3.051 135.065.942
8/11/2022 32,89 31,65 -1,25% 31,41 32,90 31,83 31,62 32,04 1.889 85.712.207
7/11/2022 33,52 32,05 -3,61% 32,05 33,99 33,08 32,05 32,51 1.447 72.014.195
4/11/2022 32,85 33,25 +3,10% 32,80 35,04 33,67 33,24 33,25 1.995 135.417.992
3/11/2022 33,00 32,25 -3,07% 31,35 33,00 31,92 32,18 32,25 1.644 75.049.746
1/11/2022 33,71 33,27 -0,83% 32,32 34,03 32,87 33,00 33,27 1.542 68.450.015
31/10/2022 31,58 33,55 +3,23% 31,21 33,68 32,37 33,43 33,55 1.664 88.296.891
28/10/2022 32,79 32,50 -0,85% 32,00 33,45 32,55 32,38 32,50 1.288 62.768.138
27/10/2022 33,04 32,78 -0,82% 32,42 33,45 32,78 32,70 32,78 1.025 54.770.465
26/10/2022 33,31 33,05 -1,78% 32,50 33,62 33,20 32,84 33,05 1.032 48.652.443
25/10/2022 34,47 33,65 -0,15% 33,22 34,50 33,62 33,52 33,65 1.106 52.594.165
24/10/2022 34,77 33,70 -2,88% 33,15 35,99 33,86 33,58 33,70 2.109 110.300.996
21/10/2022 34,30 34,70 +0,87% 33,81 34,74 34,31 34,59 34,70 1.085 53.283.559
20/10/2022 35,24 34,40 -1,09% 33,86 35,44 34,68 34,39 34,40 1.304 70.749.473
19/10/2022 34,68 34,78 +0,20% 34,66 35,46 34,98 34,71 35,00 855 48.471.363
18/10/2022 34,73 34,71 +0,35% 34,32 35,96 34,98 34,71 34,76 1.543 75.098.429
17/10/2022 36,02 34,59 -3,11% 34,51 36,75 35,46 34,59 34,79 2.310 115.868.272
14/10/2022 37,61 35,70 -4,32% 35,70 38,87 37,34 35,66 35,70 3.998 254.742.251
13/10/2022 32,60 37,31 +11,04% 32,00 38,50 36,19 37,24 37,31 7.420 497.901.300
11/10/2022 31,15 33,60 +20,30% 30,20 34,29 32,47 33,60 33,61 6.482 436.529.447
10/10/2022 27,70 27,93 +1,93% 27,42 28,27 27,85 27,92 27,93 1.544 54.338.136
7/10/2022 27,87 27,40 -2,70% 27,16 28,37 27,57 27,40 27,55 3.224 90.237.882
6/10/2022 28,01 28,16 +1,55% 27,76 28,38 28,04 28,09 28,16 1.342 58.477.327
5/10/2022 27,77 27,73 -0,14% 27,18 28,18 27,74 27,73 27,83 1.465 56.026.735
4/10/2022 27,70 27,77 +0,87% 27,58 28,52 27,89 27,75 27,77 2.043 76.559.043
3/10/2022 26,80 27,53 +4,84% 26,61 27,62 27,18 27,50 27,53 1.698 63.021.497
30/9/2022 26,16 26,26 +1,00% 25,70 26,68 26,26 26,26 26,35 1.855 65.381.695
29/9/2022 26,69 26,00 -3,27% 25,38 26,98 25,92 26,00 26,12 3.798 107.605.339
28/9/2022 27,42 26,88 -1,54% 26,77 27,70 27,06 26,88 26,98 2.352 70.871.838
27/9/2022 28,00 27,30 -1,27% 27,18 28,00 27,53 27,29 27,30 1.788 51.604.668
26/9/2022 28,67 27,65 -3,59% 27,63 29,48 28,07 27,64 27,65 3.438 93.902.633
23/9/2022 29,49 28,68 -3,76% 28,35 29,50 28,66 28,68 28,80 3.310 100.860.615
22/9/2022 29,39 29,80 +2,41% 29,09 29,93 29,54 29,80 29,85 1.131 53.337.494
21/9/2022 29,73 29,10 -1,46% 29,10 29,73 29,42 29,10 29,15 1.410 55.972.877
20/9/2022 29,93 29,53 +0,03% 29,30 30,07 29,67 29,53 29,75 1.952 68.082.820
19/9/2022 28,50 29,52 +2,86% 28,17 29,85 29,28 29,52 29,74 1.713 73.284.928
16/9/2022 28,50 28,70 +0,35% 28,31 28,85 28,61 28,70 28,80 1.727 57.838.243
15/9/2022 29,10 28,60 -0,87% 28,47 29,67 28,95 28,60 28,85 2.403 85.594.928
14/9/2022 29,80 28,85 -3,41% 28,78 30,15 29,19 28,85 28,86 3.473 109.299.832
13/9/2022 30,66 29,87 -3,30% 29,81 31,02 30,32 29,85 29,95 3.196 95.679.414
12/9/2022 31,30 30,89 -0,19% 30,89 31,95 31,28 30,89 30,92 1.532 56.966.603
9/9/2022 30,63 30,95 +0,88% 30,59 31,32 31,03 30,94 30,95 1.462 60.906.125
8/9/2022 31,93 30,68 -3,37% 30,40 32,70 30,94 30,67 30,68 2.692 88.122.335
6/9/2022 32,13 31,75 -2,13% 31,51 33,25 32,16 31,75 31,93 1.818 79.275.926
5/9/2022 32,64 32,44 +0,68% 32,03 32,98 32,35 32,40 32,50 1.888 58.924.912
2/9/2022 31,24 32,22 +6,51% 31,09 32,87 32,37 32,22 32,56 2.266 129.346.586
1/9/2022 30,82 30,25 -2,51% 29,86 31,42 30,14 30,25 30,42 3.378 123.831.436
31/8/2022 32,90 31,03 -3,15% 30,87 32,90 31,33 31,03 31,09 4.166 135.916.084
30/8/2022 33,19 32,04 -2,67% 32,04 33,65 32,59 32,03 32,04 1.832 65.323.820
29/8/2022 32,55 32,92 +0,89% 31,97 33,28 32,84 32,92 33,15 1.554 67.232.828
26/8/2022 33,32 32,63 -1,42% 32,53 33,60 32,83 32,62 32,63 1.924 76.532.408
25/8/2022 33,63 33,10 +0,46% 33,05 33,98 33,34 33,09 33,10 862 44.273.001
24/8/2022 33,35 32,95 -0,42% 32,72 33,55 33,04 32,95 33,02 1.227 50.080.428
23/8/2022 32,87 33,09 +0,70% 32,73 33,44 33,14 33,08 33,09 1.347 55.788.161
22/8/2022 33,71 32,86 -2,78% 32,76 33,89 33,00 32,86 33,08 2.224 65.294.095
19/8/2022 34,50 33,80 -1,49% 33,61 34,50 33,82 33,74 33,80 2.058 76.005.982
18/8/2022 34,79 34,31 +0,03% 34,16 35,06 34,58 34,30 34,35 1.439 57.034.051
17/8/2022 34,47 34,30 +0,15% 34,03 34,63 34,33 34,30 34,56 1.718 62.993.110
16/8/2022 34,50 34,25 -0,23% 34,02 34,77 34,23 34,25 34,38 1.914 74.086.733
15/8/2022 36,16 34,33 -4,64% 34,17 36,30 34,52 34,33 34,35 3.647 133.847.096
12/8/2022 35,52 36,00 +0,90% 35,51 37,18 36,22 35,89 36,00 1.271 74.184.556
11/8/2022 36,80 35,68 -3,18% 35,31 36,85 35,67 35,68 35,72 1.685 80.069.294
10/8/2022 37,05 36,85 +0,88% 36,53 37,42 36,98 36,85 37,12 965 50.853.066
9/8/2022 36,03 36,53 +2,44% 35,71 36,53 36,16 36,50 36,53 1.045 43.730.770
8/8/2022 35,38 35,66 +1,02% 35,13 36,09 35,67 35,66 35,80 1.254 52.623.335
5/8/2022 34,44 35,30 +3,70% 34,19 35,98 35,29 35,28 35,40 1.429 59.811.190
4/8/2022 35,12 34,04 -1,33% 33,53 35,20 34,06 34,00 34,04 2.009 68.754.240
3/8/2022 34,90 34,50 -0,58% 34,46 35,44 34,82 34,50 34,61 1.144 45.927.847
2/8/2022 34,80 34,70 -0,20% 34,02 34,90 34,56 34,68 34,70 1.305 54.658.666
1/8/2022 36,44 34,77 -6,33% 34,77 36,44 35,19 34,77 34,82 2.215 89.820.534
29/7/2022 35,00 37,12 +6,79% 34,26 37,53 35,65 37,00 37,12 1.469 72.206.629
28/7/2022 34,51 34,76 +0,61% 33,99 35,19 34,86 34,76 34,99 723 30.160.344
27/7/2022 33,74 34,55 +2,80% 33,65 34,55 34,11 34,43 34,55 598 29.101.201
26/7/2022 33,66 33,61 -0,27% 33,16 33,84 33,50 33,61 33,85 807 30.229.802
25/7/2022 34,45 33,70 -0,62% 33,55 34,46 33,77 33,70 33,79 1.558 37.864.016
22/7/2022 34,90 33,91 -2,25% 33,80 35,50 34,26 33,91 34,01 1.164 39.367.594
21/7/2022 34,88 34,69 -0,60% 34,07 35,05 34,51 34,69 34,71 988 38.439.203
20/7/2022 34,87 34,90 +1,45% 34,12 34,99 34,55 34,82 34,90 931 37.330.903
19/7/2022 33,96 34,40 +1,18% 33,89 34,78 34,45 34,40 34,78 661 27.100.099
18/7/2022 34,95 34,00 -1,73% 33,86 35,49 34,42 34,00 34,13 1.315 46.177.379
15/7/2022 33,12 34,60 +4,03% 32,63 34,60 33,62 34,53 34,60 877 36.892.895
14/7/2022 33,75 33,26 -2,03% 32,87 34,00 33,15 33,20 33,26 1.328 45.922.087
13/7/2022 34,31 33,95 -0,67% 33,95 34,81 34,25 33,94 33,95 823 32.609.164
12/7/2022 34,15 34,18 +0,53% 33,70 34,55 34,04 34,10 34,18 997 36.007.520
11/7/2022 33,68 34,00 -1,05% 33,38 34,29 33,85 34,00 34,11 1.163 43.567.078
8/7/2022 35,10 34,36 -2,39% 34,36 35,98 34,68 34,35 34,36 1.736 61.918.090
7/7/2022 33,70 35,20 +4,23% 33,70 35,78 35,06 35,16 35,20 1.282 59.828.018
6/7/2022 35,31 33,77 -4,23% 33,41 35,44 33,97 33,72 33,77 2.443 86.090.660
5/7/2022 36,08 35,26 -2,19% 34,65 36,89 35,15 35,26 35,45 2.320 92.352.339
4/7/2022 36,80 36,05 -2,78% 36,05 37,51 36,46 36,05 36,21 2.347 110.800.357
1/7/2022 36,55 37,08 -0,08% 36,00 37,60 36,99 37,08 37,39 3.245 167.721.497
30/6/2022 37,80 37,11 -2,34% 37,01 37,95 37,31 37,11 37,33 1.518 57.786.835
29/6/2022 39,40 38,00 -4,81% 38,00 40,10 38,91 38,00 38,33 1.143 53.823.154
28/6/2022 39,32 39,92 +2,81% 39,07 40,05 39,50 39,13 39,92 721 30.911.666
27/6/2022 37,87 38,83 +1,70% 37,86 39,49 38,99 38,83 39,20 911 38.903.856
24/6/2022 37,15 38,18 +3,22% 36,99 38,20 37,77 37,80 38,18 855 43.556.131
23/6/2022 37,00 36,99 +0,65% 36,64 37,80 37,04 36,85 36,99 826 42.975.706
22/6/2022 37,00 36,75 -1,58% 36,30 37,24 36,84 36,75 37,00 998 44.587.869
21/6/2022 36,69 37,34 +2,70% 36,49 37,86 36,92 37,27 37,34 1.147 54.691.114
20/6/2022 37,39 36,36 -3,04% 36,10 38,31 36,59 36,36 36,50 2.300 86.967.200
17/6/2022 40,38 37,50 -7,64% 37,50 40,40 38,13 37,49 37,50 3.567 159.053.284
15/6/2022 42,33 40,60 -1,00% 40,53 42,33 41,12 40,57 40,60 1.199 53.446.886
14/6/2022 42,22 41,01 -2,12% 40,86 42,59 41,50 41,01 41,15 1.255 54.994.171
13/6/2022 44,02 41,90 -4,77% 41,90 44,05 42,40 41,90 42,11 1.576 73.823.356
10/6/2022 44,56 44,00 -1,12% 43,62 44,72 44,04 44,00 44,09 1.043 51.974.093
9/6/2022 44,91 44,50 -0,65% 44,24 45,18 44,83 44,50 44,72 619 37.335.761
8/6/2022 44,80 44,79 -0,56% 44,41 45,48 44,95 44,79 44,99 665 41.030.619
7/6/2022 46,45 45,04 -2,81% 44,69 46,55 45,40 45,04 45,30 1.172 65.201.518
6/6/2022 46,80 46,34 +0,41% 45,89 46,95 46,39 46,00 46,34 1.422 79.054.617
3/6/2022 45,95 46,15 +0,76% 45,35 46,65 46,08 46,14 46,15 1.123 61.838.652
2/6/2022 44,69 45,80 -0,41% 44,69 46,22 45,75 45,80 45,87 1.771 80.658.578
1/6/2022 45,03 45,99 +2,77% 43,82 46,19 45,37 45,74 45,99 2.940 149.300.331
31/5/2022 43,98 44,75 +2,29% 43,53 45,48 44,77 44,67 44,75 1.457 105.822.817
30/5/2022 43,10 43,75 +2,22% 42,75 44,31 43,77 43,75 43,89 703 44.405.198
27/5/2022 42,68 42,80 +0,42% 42,37 43,13 42,86 42,76 42,80 659 37.755.840
26/5/2022 43,35 42,62 -1,57% 42,62 43,62 43,00 42,62 42,94 618 27.250.978
25/5/2022 44,25 43,30 -1,32% 42,81 45,00 43,26 43,20 43,30 689 44.859.594
24/5/2022 43,91 43,88 +0,53% 43,06 44,16 43,67 43,80 43,88 526 37.109.245
23/5/2022 43,17 43,65 +1,16% 43,16 44,21 43,76 43,65 44,00 760 48.688.411
20/5/2022 42,60 43,15 +1,41% 42,58 43,45 43,02 43,15 43,37 493 32.240.070
19/5/2022 42,48 42,55 -0,28% 41,97 43,24 42,53 42,55 42,70 679 74.074.882
18/5/2022 44,05 42,67 -3,07% 42,10 44,15 42,81 42,66 42,67 778 47.460.165
17/5/2022 43,30 44,02 +4,07% 42,41 44,35 43,87 44,02 44,12 1.050 68.051.908
16/5/2022 42,01 42,30 +1,08% 41,50 42,99 42,28 42,30 42,44 1.000 45.274.751
13/5/2022 40,42 41,85 +4,05% 40,42 42,45 41,85 41,68 41,85 696 48.373.166
12/5/2022 40,81 40,22 -0,32% 39,84 41,60 40,62 40,22 40,45 795 51.165.091
11/5/2022 39,98 40,35 +2,85% 38,76 41,17 40,24 40,35 40,80 1.207 85.427.252
10/5/2022 40,89 39,23 -3,06% 39,23 40,89 39,69 39,22 39,23 848 40.243.205
9/5/2022 39,55 40,47 +2,46% 38,69 40,84 39,99 40,32 40,47 1.037 60.256.752
6/5/2022 40,97 39,50 -1,50% 39,20 40,97 39,67 39,50 39,60 1.193 57.397.231
5/5/2022 41,59 40,10 -3,74% 39,65 42,47 40,26 40,03 40,10 1.356 71.582.076
4/5/2022 41,45 41,66 +0,39% 40,53 41,84 41,05 41,50 41,66 838 46.956.874
3/5/2022 41,76 41,50 -5,66% 40,94 42,05 41,42 41,40 41,50 1.355 59.393.309
2/5/2022 40,93 41,72 +2,91% 39,60 41,77 40,79 41,60 41,72 1.804 90.452.652
29/4/2022 41,24 40,54 -0,76% 40,02 41,60 40,88 40,35 40,54 943 54.230.387
28/4/2022 41,52 40,85 -0,12% 40,40 41,67 40,72 40,85 41,00 854 44.718.567
27/4/2022 41,64 40,90 +0,62% 40,59 41,64 41,06 40,80 40,90 623 43.330.799
26/4/2022 41,20 40,65 -1,17% 40,54 41,61 40,79 40,65 40,75 701 35.030.172
25/4/2022 40,30 41,13 +1,58% 39,72 41,64 40,66 41,13 41,50 979 49.143.865
22/4/2022 41,30 40,49 -2,64% 40,00 41,58 40,47 40,42 40,49 1.556 68.530.120
20/4/2022 42,30 41,59 -5,46% 41,20 42,33 41,62 41,56 41,59 1.528 71.644.319
19/4/2022 43,96 43,99 +0,64% 43,12 44,30 43,75 43,80 43,99 716 56.810.981
18/4/2022 43,71 43,71 -0,41% 42,96 44,42 43,69 43,71 43,72 766 44.721.270
14/4/2022 44,11 43,89 -0,11% 43,18 44,69 43,76 43,33 43,89 844 43.034.073
13/4/2022 44,31 43,94 -0,59% 43,51 45,12 44,04 43,94 44,07 720 45.792.674
12/4/2022 45,60 44,20 -1,67% 44,12 45,60 44,85 44,20 44,40 867 47.969.684
11/4/2022 44,30 44,95 +0,81% 44,29 46,46 45,30 44,95 45,27 1.630 101.362.668
8/4/2022 45,01 44,59 -1,57% 43,62 45,39 44,36 44,26 44,59 1.434 71.498.176
7/4/2022 43,19 45,30 +6,54% 42,55 46,19 45,42 45,25 45,30 2.169 170.952.301
6/4/2022 43,10 42,52 -1,12% 42,29 43,88 42,84 42,51 42,52 1.430 80.590.974
5/4/2022 44,62 43,00 -4,38% 43,00 44,80 43,49 43,00 43,26 2.449 152.775.378
4/4/2022 44,93 44,97 +1,56% 44,26 45,20 44,57 44,84 44,97 2.808 227.331.851
1/4/2022 44,42 44,28 +0,05% 44,01 45,08 44,46 44,28 44,70 2.354 185.669.379
31/3/2022 45,58 44,26 -2,73% 44,25 45,92 44,87 44,26 44,46 1.549 90.364.023
30/3/2022 46,20 45,50 -0,87% 45,15 46,90 45,68 45,50 46,03 711 37.252.142
29/3/2022 46,02 45,90 +1,10% 45,61 46,78 46,27 45,90 46,15 771 46.091.297
28/3/2022 46,31 45,40 -0,44% 45,18 46,31 45,60 45,40 45,76 750 38.212.997
25/3/2022 47,03 45,60 -1,94% 44,87 47,20 45,55 45,56 45,60 1.710 99.152.713
24/3/2022 46,67 46,50 -0,85% 46,33 47,50 46,83 46,50 46,57 687 41.547.917
23/3/2022 47,17 46,90 -0,21% 46,43 47,80 47,02 46,51 46,90 871 73.436.903
22/3/2022 45,42 47,00 +4,10% 45,30 47,32 46,45 47,00 47,12 1.055 65.811.235
21/3/2022 47,71 45,15 -4,40% 44,91 47,71 45,53 45,15 45,30 2.403 114.453.535
18/3/2022 46,31 47,23 +1,57% 45,85 47,23 46,57 46,68 47,23 781 43.882.139
17/3/2022 45,73 46,50 +1,66% 45,39 47,73 46,41 46,50 46,59 1.010 83.394.436
16/3/2022 45,92 45,74 +2,76% 44,61 46,00 45,25 45,63 45,74 850 55.859.872
15/3/2022 45,17 44,51 -1,37% 44,22 45,64 45,00 44,51 45,55 612 44.780.799
14/3/2022 46,02 45,13 -0,15% 44,64 46,64 45,60 45,00 45,13 877 60.005.919
11/3/2022 46,60 45,20 -2,80% 45,20 47,26 45,90 45,20 46,17 1.142 86.360.637
10/3/2022 45,97 46,50 +0,50% 45,06 47,30 46,56 46,50 47,24 825 68.120.425
9/3/2022 45,02 46,27 +4,90% 44,14 46,42 45,49 45,61 46,27 1.306 118.135.950
8/3/2022 45,52 44,11 -3,61% 44,09 45,75 44,51 44,11 44,38 1.283 74.533.032
7/3/2022 47,97 45,76 -2,80% 45,16 47,99 46,69 45,50 45,76 1.411 110.811.959
4/3/2022 48,46 47,08 -1,94% 46,85 48,89 47,51 47,08 47,99 1.067 66.771.744
3/3/2022 47,20 48,01 +1,46% 46,10 49,35 47,98 48,01 48,50 1.471 114.315.585
2/3/2022 47,73 47,32 +1,07% 47,29 49,72 48,02 47,32 47,99 1.356 121.894.453
25/2/2022 46,83 46,82 -1,16% 46,20 47,48 46,69 46,82 47,48 1.063 83.553.302
24/2/2022 46,00 47,37 +1,00% 45,23 47,44 45,99 46,80 47,37 1.295 81.196.097
23/2/2022 47,32 46,90 -0,21% 46,10 47,55 46,79 46,75 46,90 1.482 93.003.893
22/2/2022 48,60 47,00 -1,55% 46,75 48,70 47,31 47,00 47,20 1.290 89.044.449
21/2/2022 50,11 47,74 -4,58% 47,48 50,83 48,58 47,74 47,99 1.603 94.394.529
18/2/2022 50,78 50,03 -1,88% 50,01 51,33 50,38 0,00 0,00 751 59.968.336
17/2/2022 51,57 50,99 -1,28% 50,28 52,00 50,81 50,66 50,99 981 66.169.876
16/2/2022 52,17 51,65 +0,19% 51,10 52,17 51,57 51,46 51,65 1.086 77.455.348
15/2/2022 53,22 51,55 -1,81% 51,55 53,39 52,16 51,55 51,69 1.200 68.526.069
14/2/2022 53,20 52,50 -0,76% 52,47 53,65 52,94 52,50 52,92 752 65.255.188
11/2/2022 54,62 52,90 -3,02% 52,75 55,07 53,60 52,90 53,85 1.256 98.741.287
10/2/2022 53,94 54,55 +1,38% 53,76 54,87 54,50 54,28 54,55 942 65.731.059
9/2/2022 53,85 53,81 -0,07% 53,33 55,30 54,28 53,81 53,85 933 98.861.457
8/2/2022 55,00 53,85 -0,87% 53,38 55,42 54,04 53,85 54,35 843 61.042.929
7/2/2022 54,09 54,32 +0,22% 53,60 55,09 54,34 54,32 54,55 1.064 86.028.419
4/2/2022 51,36 54,20 +5,88% 50,78 54,20 52,91 54,20 54,23 1.505 99.905.271
3/2/2022 50,98 51,19 +0,63% 50,94 52,32 51,49 51,19 51,70 1.303 129.053.303
2/2/2022 51,34 50,87 -0,84% 50,50 51,71 50,99 50,87 51,28 1.888 151.551.627
1/2/2022 48,68 51,30 +4,42% 48,68 51,68 50,69 51,30 51,68 2.681 237.093.626
31/1/2022 49,69 49,13 -1,44% 48,54 50,23 49,19 49,13 49,30 1.863 151.767.093
28/1/2022 49,30 49,85 +7,55% 49,07 51,53 50,47 49,85 50,00 3.657 447.619.660
27/1/2022 47,49 46,35 -3,44% 45,72 48,99 46,74 46,35 46,48 3.511 311.980.362
26/1/2022 50,03 48,00 -4,10% 47,66 51,51 49,16 48,00 48,19 4.376 225.072.159
25/1/2022 49,85 50,05 +0,30% 48,36 50,52 49,60 50,05 50,34 5.108 180.637.437
24/1/2022 48,00 49,90 +3,70% 46,90 50,00 48,57 49,73 49,90 1.579 150.131.173

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.