O Dashboard do Investidor
+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.

CCRO3 - CCR SA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,58 10,65 +0,47% 10,51 10,73 10,64 10,65 10,66 9.015 5.371.692.400
20/1/2025 10,45 10,60 -0,38% 10,44 10,70 10,61 10,60 10,61 14.545 6.896.849.200
17/1/2025 10,44 10,64 +2,41% 10,33 10,69 10,58 10,63 10,66 11.939 11.823.518.300
16/1/2025 10,41 10,39 -0,48% 10,31 10,45 10,38 10,37 10,40 13.541 9.183.713.000
15/1/2025 10,20 10,44 +3,67% 10,15 10,52 10,34 10,41 10,45 27.647 13.469.236.600
14/1/2025 10,19 10,07 -0,79% 9,98 10,20 10,08 10,07 10,13 13.513 9.267.416.000
13/1/2025 10,26 10,15 -1,46% 10,12 10,27 10,17 10,14 10,19 16.636 9.491.216.600
10/1/2025 10,28 10,30 -0,87% 10,19 10,35 10,26 10,29 10,33 12.982 7.498.902.200
9/1/2025 10,18 10,39 +1,66% 10,17 10,48 10,38 10,38 10,39 11.367 10.077.923.800
8/1/2025 10,41 10,22 -2,39% 10,19 10,44 10,28 10,22 10,23 19.651 10.367.291.600
7/1/2025 10,40 10,47 +1,16% 10,38 10,53 10,45 10,45 10,47 10.953 8.932.010.500
6/1/2025 10,22 10,35 +2,48% 10,21 10,39 10,31 10,29 10,35 10.233 7.754.479.800
3/1/2025 10,17 10,10 -0,49% 10,10 10,28 10,16 10,10 10,12 17.603 8.001.586.700
2/1/2025 10,11 10,15 -0,20% 10,06 10,24 10,15 10,15 10,17 16.563 8.824.564.000
30/12/2024 10,20 10,17 -0,59% 10,11 10,26 10,17 10,17 10,19 16.728 13.019.419.700
27/12/2024 10,21 10,23 +0,29% 10,17 10,31 10,23 10,21 10,24 15.475 16.147.545.300
26/12/2024 10,26 10,20 +0,39% 10,09 10,30 10,20 10,20 10,21 11.090 9.383.125.600
23/12/2024 10,37 10,16 -2,59% 10,14 10,41 10,25 10,15 10,18 22.638 12.042.682.600
20/12/2024 10,16 10,43 +1,76% 10,16 10,60 10,41 10,43 10,45 27.308 27.189.114.500
19/12/2024 10,08 10,25 +1,08% 10,08 10,30 10,22 10,21 10,25 29.583 29.106.372.700
18/12/2024 10,59 10,14 -5,32% 10,04 10,60 10,24 10,13 10,14 23.670 20.481.244.000
17/12/2024 10,51 10,71 +2,29% 10,42 10,77 10,61 10,71 10,72 22.950 15.817.937.000
16/12/2024 10,62 10,47 -1,51% 10,47 10,69 10,55 10,47 10,48 20.416 11.875.313.500
13/12/2024 10,71 10,63 -1,02% 10,60 10,81 10,71 10,62 10,67 21.126 15.371.441.000
12/12/2024 11,00 10,74 -3,16% 10,63 11,04 10,77 10,73 10,76 17.165 15.976.478.300
11/12/2024 10,89 11,09 +2,31% 10,75 11,34 10,98 11,08 11,16 16.457 15.093.869.800
10/12/2024 10,79 10,84 +1,69% 10,70 10,99 10,82 10,80 10,84 9.211 5.935.571.200
9/12/2024 10,71 10,66 -0,37% 10,65 10,90 10,76 10,66 10,68 7.869 9.756.754.700
6/12/2024 10,82 10,70 -1,47% 10,65 10,91 10,72 10,70 10,73 8.501 6.929.982.100
5/12/2024 10,84 10,86 +1,59% 10,80 11,13 10,98 10,86 10,95 19.966 18.212.249.400
4/12/2024 10,71 10,69 -0,93% 10,68 10,88 10,76 10,68 10,69 7.730 4.123.682.100
3/12/2024 10,79 10,79 +0,19% 10,74 11,03 10,84 10,77 10,79 19.267 13.046.376.600
2/12/2024 10,90 10,77 -2,36% 10,77 11,03 10,90 10,76 10,78 11.206 8.821.679.700
29/11/2024 10,98 11,03 +0,64% 10,76 11,13 10,96 11,03 11,04 16.758 12.865.743.200
28/11/2024 11,60 10,96 -5,68% 10,93 11,64 11,18 10,96 10,98 24.654 15.848.371.800
27/11/2024 12,25 11,62 -5,14% 11,62 12,30 11,84 11,61 11,63 15.778 13.805.752.700
26/11/2024 12,16 12,25 +1,41% 12,05 12,40 12,26 12,25 12,34 9.219 7.612.370.500
25/11/2024 12,04 12,08 +0,25% 11,92 12,15 12,04 12,08 12,11 10.482 10.282.690.100
22/11/2024 11,95 12,05 +1,77% 11,83 12,09 11,93 12,00 12,05 11.356 8.464.888.700
21/11/2024 11,86 11,84 -1,25% 11,78 12,07 11,87 11,82 11,85 17.215 12.656.033.700
19/11/2024 11,82 11,99 +1,10% 11,71 12,01 11,89 11,99 12,00 7.950 7.400.811.300
18/11/2024 11,74 11,86 -0,42% 11,72 12,07 11,90 11,86 11,87 18.859 15.170.909.100
14/11/2024 11,77 11,91 +0,25% 11,77 12,05 11,91 11,91 11,92 8.144 8.940.889.700
13/11/2024 11,79 11,88 +0,08% 11,66 11,93 11,78 11,81 11,88 9.220 6.807.892.000
12/11/2024 11,80 11,87 +0,59% 11,78 12,02 11,87 11,82 11,87 11.198 7.653.822.400
11/11/2024 11,72 11,80 +0,94% 11,61 11,81 11,71 11,75 11,81 9.788 7.494.966.500
8/11/2024 11,92 11,69 -3,15% 11,69 11,95 11,82 11,69 11,77 19.574 15.225.609.500
7/11/2024 12,01 12,07 -0,08% 11,96 12,25 12,07 12,07 12,08 12.329 11.111.599.900
6/11/2024 11,80 12,08 -1,06% 11,73 12,08 11,91 12,01 12,08 14.966 13.286.288.600
5/11/2024 12,24 12,21 -0,81% 12,09 12,28 12,19 12,20 12,21 13.758 12.402.156.400
4/11/2024 12,01 12,31 +3,88% 11,98 12,32 12,23 12,29 12,31 18.220 14.672.280.000
1/11/2024 12,21 11,85 -3,27% 11,72 12,21 11,85 11,85 11,88 19.833 18.091.150.500
31/10/2024 12,11 12,25 +0,66% 12,09 12,50 12,28 12,25 12,26 31.663 26.098.555.600
30/10/2024 12,21 12,17 -0,25% 12,06 12,26 12,17 12,15 12,17 16.292 10.657.272.500
29/10/2024 12,25 12,20 -0,41% 12,20 12,39 12,27 12,19 12,20 5.874 5.224.445.000
28/10/2024 12,22 12,25 +1,58% 12,13 12,38 12,27 12,24 12,25 13.791 11.523.388.200
25/10/2024 12,21 12,06 -0,74% 12,01 12,26 12,07 12,06 12,07 15.076 7.440.540.100
24/10/2024 12,07 12,15 +0,83% 11,98 12,26 12,12 12,14 12,18 8.742 7.202.538.600
23/10/2024 12,04 12,05 -0,41% 11,95 12,16 12,05 12,05 12,09 8.015 6.373.288.000
22/10/2024 12,19 12,10 -1,71% 12,06 12,23 12,13 12,09 12,10 9.656 8.040.786.400
21/10/2024 12,12 12,31 +0,90% 12,12 12,34 12,27 12,28 12,32 9.341 6.421.723.700
18/10/2024 12,35 12,20 -0,25% 12,06 12,37 12,14 12,20 12,21 11.255 8.478.528.800
17/10/2024 12,24 12,23 -1,45% 12,15 12,32 12,22 12,23 12,25 13.204 9.971.386.500
16/10/2024 12,29 12,41 +0,57% 12,28 12,45 12,36 12,37 12,41 12.363 12.943.967.500
15/10/2024 12,30 12,34 +0,16% 12,18 12,44 12,31 12,34 12,35 9.946 19.575.415.500
14/10/2024 12,10 12,32 +1,73% 12,06 12,41 12,27 12,32 12,33 11.178 9.406.516.500
11/10/2024 12,10 12,11 +0,33% 11,87 12,11 12,01 12,04 12,11 8.980 10.539.326.200
10/10/2024 12,01 12,07 +0,84% 11,95 12,21 12,09 12,05 12,07 16.589 9.395.216.300
9/10/2024 12,05 11,97 -1,32% 11,95 12,23 12,04 11,97 11,98 14.898 16.491.613.300
8/10/2024 12,20 12,13 -1,54% 12,11 12,34 12,20 12,13 12,15 12.127 10.477.931.700
7/10/2024 12,22 12,32 +0,98% 12,17 12,36 12,27 12,29 12,32 9.381 14.574.835.500
4/10/2024 12,01 12,20 +0,91% 12,00 12,35 12,22 12,20 12,24 8.994 7.562.287.700
3/10/2024 12,20 12,09 -2,26% 12,09 12,32 12,18 12,09 12,13 13.272 16.373.729.600
2/10/2024 12,28 12,37 +2,40% 12,27 12,67 12,48 12,37 12,41 23.362 17.999.602.500
1/10/2024 12,11 12,08 -0,17% 12,04 12,29 12,14 12,08 12,11 12.397 10.438.756.400
30/9/2024 12,45 12,10 -3,43% 12,10 12,45 12,22 12,09 12,10 7.526 6.234.567.500
26/9/2024 12,50 12,53 +1,29% 12,40 12,61 12,52 12,48 12,53 9.515 4.910.519.200
25/9/2024 12,38 12,37 +0,81% 12,26 12,49 12,39 12,37 12,41 11.573 11.077.522.200
24/9/2024 12,36 12,27 -0,73% 12,18 12,47 12,29 12,27 12,30 11.682 6.686.040.000
23/9/2024 12,40 12,36 -0,96% 12,28 12,55 12,36 12,31 12,36 10.057 6.122.423.500
20/9/2024 12,86 12,48 -2,95% 12,48 12,89 12,57 12,48 12,58 12.490 12.630.169.900
19/9/2024 13,20 12,86 -1,38% 12,86 13,20 12,96 12,86 12,90 6.396 4.509.043.200
18/9/2024 12,98 13,04 -0,84% 12,98 13,28 13,12 13,01 13,10 7.672 3.838.550.900
17/9/2024 13,09 13,15 +0,08% 12,98 13,15 13,06 13,05 13,15 7.127 3.996.730.400
16/9/2024 13,15 13,14 +0,08% 13,11 13,32 13,19 13,12 13,17 7.738 4.374.196.900
13/9/2024 12,81 13,13 +2,66% 12,81 13,30 13,16 13,11 13,13 7.702 5.686.131.300
12/9/2024 12,80 12,79 -0,70% 12,76 12,96 12,83 12,76 12,81 14.106 8.470.611.500
11/9/2024 13,10 12,88 -1,30% 12,88 13,15 12,97 12,88 12,89 13.718 10.235.216.200
10/9/2024 13,18 13,05 -1,36% 13,05 13,26 13,16 13,04 13,05 8.224 8.430.291.600
9/9/2024 13,40 13,23 -1,93% 13,13 13,40 13,26 13,23 13,30 10.055 7.628.769.000
6/9/2024 13,52 13,49 -0,88% 13,49 13,77 13,62 13,49 13,53 9.301 9.127.423.500
5/9/2024 13,58 13,61 +0,22% 13,49 13,70 13,58 13,60 13,62 8.341 4.239.963.100
4/9/2024 13,58 13,58 +1,42% 13,45 13,71 13,59 13,58 13,62 7.714 7.532.281.300
3/9/2024 13,39 13,39 +0,07% 13,32 13,65 13,44 13,39 13,40 9.596 7.543.607.700
2/9/2024 13,25 13,38 +0,98% 13,07 13,38 13,25 13,31 13,38 10.006 6.496.831.700
30/8/2024 13,07 13,25 +0,23% 13,02 13,25 13,21 13,19 13,26 11.480 19.102.570.300
29/8/2024 13,60 13,22 -2,79% 13,17 13,60 13,25 13,22 13,24 11.960 8.086.206.900
28/8/2024 13,60 13,60 -0,66% 13,42 13,64 13,52 13,56 13,60 9.673 5.861.901.300
27/8/2024 13,80 13,69 +0,44% 13,55 13,80 13,69 13,69 13,75 15.444 10.484.434.500
26/8/2024 13,70 13,63 +0,22% 13,62 14,01 13,71 13,61 13,63 13.716 10.167.866.500
23/8/2024 13,12 13,60 +4,62% 13,09 13,64 13,46 13,59 13,61 15.016 15.297.682.200
22/8/2024 13,50 13,00 -3,70% 13,00 13,51 13,15 12,99 13,00 17.844 13.545.207.800
21/8/2024 13,49 13,50 -0,22% 13,44 13,61 13,53 13,49 13,50 21.833 8.593.227.200
20/8/2024 13,52 13,53 -0,44% 13,44 13,61 13,51 13,51 13,55 10.010 3.946.172.200
19/8/2024 13,48 13,59 +1,04% 13,41 13,68 13,54 13,56 13,59 21.020 10.997.173.800
16/8/2024 13,66 13,45 -0,07% 13,38 13,66 13,44 13,40 13,45 2.535 6.713.639.600
15/8/2024 13,52 13,46 -0,44% 13,42 13,62 13,52 13,46 13,50 4.492 7.232.866.400
14/8/2024 13,32 13,52 +0,90% 13,32 13,61 13,52 13,51 13,54 2.041 6.649.254.100
13/8/2024 13,36 13,40 +1,13% 13,27 13,43 13,37 13,40 13,42 1.820 4.454.867.300
12/8/2024 13,38 13,25 +0,15% 13,16 13,62 13,28 13,20 13,25 8.649 5.700.049.200
9/8/2024 13,18 13,23 +1,07% 13,06 13,30 13,20 13,17 13,24 1.082 6.228.648.700
8/8/2024 13,02 13,09 +0,61% 12,97 13,13 13,05 13,09 13,13 6.681 4.920.467.700
7/8/2024 12,99 13,01 +0,85% 12,96 13,14 13,03 13,01 13,02 8.171 5.046.082.300
6/8/2024 12,71 12,90 +2,06% 12,65 12,93 12,84 12,90 12,91 9.994 7.750.020.700
5/8/2024 12,61 12,64 -0,47% 12,29 12,75 12,59 12,64 12,66 3.229 8.159.723.700
2/8/2024 12,45 12,70 +1,44% 12,43 12,81 12,70 12,69 12,72 5.534 9.601.269.600
1/8/2024 12,42 12,52 +1,13% 12,36 12,56 12,49 12,44 12,52 8.081 9.345.195.700
31/7/2024 12,17 12,38 +1,73% 12,08 12,49 12,34 12,38 12,42 597 13.347.252.800
30/7/2024 12,48 12,17 -1,93% 12,13 12,55 12,22 12,17 12,18 9.077 4.644.642.400
29/7/2024 12,57 12,41 -0,56% 12,41 12,59 12,45 12,41 12,42 6.552 4.281.434.500
26/7/2024 12,26 12,48 +1,22% 12,23 12,52 12,39 12,47 12,49 1.680 9.150.891.800
25/7/2024 12,28 12,33 +0,16% 12,17 12,35 12,26 12,31 12,33 6.886 9.035.119.000
24/7/2024 12,21 12,31 +0,08% 12,13 12,46 12,35 12,31 12,35 1.299 6.149.629.000
23/7/2024 12,58 12,30 -2,61% 12,29 12,62 12,39 12,29 12,31 7.914 4.096.500.000
22/7/2024 12,44 12,63 +1,77% 12,40 12,67 12,57 12,61 12,63 6.576 4.787.355.600
19/7/2024 12,54 12,41 -1,19% 12,39 12,76 12,51 12,41 12,44 975 6.992.832.800
18/7/2024 12,87 12,56 -2,94% 12,56 12,93 12,67 12,55 12,69 2.911 7.668.491.000
17/7/2024 13,00 12,94 0,00% 12,88 13,00 12,92 12,94 12,95 6.473 3.268.933.700
16/7/2024 12,84 12,94 +0,78% 12,84 13,17 13,02 12,93 12,95 1.349 6.305.417.900
15/7/2024 13,01 12,84 -1,15% 12,82 13,03 12,87 12,83 12,87 229 6.978.988.100
12/7/2024 12,95 12,99 +0,31% 12,86 13,04 12,95 12,97 13,00 9.726 5.602.430.800
11/7/2024 12,85 12,95 +1,33% 12,81 13,08 12,96 12,95 12,96 2.912 25.315.330.800
10/7/2024 12,70 12,78 +1,19% 12,63 12,89 12,78 12,77 12,79 2.560 15.087.566.200
9/7/2024 12,42 12,63 +1,45% 12,36 12,66 12,53 12,59 12,63 1.261 7.623.375.600
8/7/2024 12,22 12,45 +2,55% 12,11 12,48 12,34 12,43 12,45 1.727 10.379.417.400
5/7/2024 12,09 12,14 0,00% 11,96 12,21 12,09 12,14 12,19 4.459 8.005.363.800
4/7/2024 12,04 12,14 +1,51% 12,00 12,20 12,09 12,09 12,14 8.190 4.918.178.000
3/7/2024 11,48 11,96 +4,82% 11,47 12,01 11,83 11,95 11,97 4.948 9.748.007.800
2/7/2024 11,47 11,41 -0,52% 11,40 11,60 11,46 11,40 11,46 9.831 7.003.486.900
1/7/2024 11,63 11,47 -1,46% 11,47 11,75 11,57 11,47 11,51 445 5.233.973.900
28/6/2024 11,95 11,64 -2,27% 11,58 11,95 11,70 11,64 11,66 2.893 7.988.526.200
27/6/2024 11,75 11,91 +1,88% 11,74 11,97 11,88 11,91 11,93 9.374 6.347.910.000
26/6/2024 11,80 11,69 -1,85% 11,67 11,86 11,72 11,69 11,72 4.030 5.824.150.900
25/6/2024 11,90 11,91 -0,33% 11,80 11,96 11,88 11,85 11,91 404 5.608.013.900
24/6/2024 12,12 11,95 -0,67% 11,94 12,15 12,02 11,95 11,96 7.929 6.958.156.700
21/6/2024 11,85 12,03 +0,92% 11,85 12,19 12,04 12,02 12,03 1.359 15.714.566.600
20/6/2024 11,67 11,92 +2,49% 11,67 12,02 11,90 11,91 11,92 7.263 19.333.088.500
19/6/2024 11,38 11,63 +1,75% 11,36 11,63 11,48 11,63 11,64 9.553 6.379.466.100
18/6/2024 11,43 11,43 -0,09% 11,37 11,55 11,42 11,38 11,44 6.645 5.393.970.500
17/6/2024 11,56 11,44 -1,29% 11,44 11,64 11,53 11,44 11,52 9.324 9.662.299.700
14/6/2024 11,49 11,59 +0,52% 11,40 11,73 11,60 11,58 11,60 7.201 5.497.617.600
13/6/2024 11,66 11,53 -1,11% 11,52 11,66 11,56 11,53 11,54 7.763 4.893.613.900
12/6/2024 11,81 11,66 -0,93% 11,50 11,83 11,64 11,62 11,61 8.470 12.065.314.900
11/6/2024 11,78 11,77 +0,34% 11,72 11,89 11,79 11,77 11,81 9.258 6.646.415.700
10/6/2024 11,91 11,73 -1,51% 11,60 11,93 11,74 11,83 11,61 1.599 10.985.221.200
7/6/2024 11,90 11,91 -1,16% 11,86 12,18 12,03 11,97 11,98 9.115 13.991.969.300
6/6/2024 11,91 12,05 +0,58% 11,90 12,18 12,04 12,05 12,06 6.164 8.119.271.100
5/6/2024 11,76 11,98 -0,25% 11,66 12,05 11,86 11,94 11,99 9.141 19.796.525.600
4/6/2024 11,91 12,01 +0,42% 11,84 12,06 11,97 12,00 12,02 8.762 5.140.891.200
3/6/2024 12,06 11,96 -0,66% 11,94 12,10 12,00 11,96 11,98 8.712 4.074.469.600
31/5/2024 12,07 12,04 -0,58% 11,97 12,24 12,04 12,03 12,04 5.404 15.460.417.000
29/5/2024 12,17 12,11 -1,22% 12,07 12,30 12,18 12,10 12,14 6.243 6.644.709.800
28/5/2024 12,37 12,26 +0,25% 12,15 12,43 12,27 12,22 12,27 6.998 9.174.762.900
27/5/2024 12,20 12,23 +0,58% 12,14 12,34 12,27 12,23 12,26 993 4.826.897.400
24/5/2024 12,29 12,16 -1,06% 12,10 12,38 12,21 12,15 12,17 3.509 8.937.918.400
23/5/2024 12,27 12,29 -0,24% 12,08 12,33 12,19 12,26 12,30 3.073 19.288.397.000
22/5/2024 12,36 12,32 -1,52% 12,31 12,47 12,36 12,31 12,32 8.594 5.496.803.700
21/5/2024 12,55 12,51 -0,24% 12,42 12,55 12,50 12,51 12,52 7.629 5.580.673.300
20/5/2024 12,65 12,54 -1,18% 12,46 12,72 12,59 12,53 12,55 544 9.549.404.600
17/5/2024 12,68 12,69 -0,16% 12,54 12,73 12,65 12,68 12,70 3.612 17.257.809.200
16/5/2024 12,85 12,71 -0,47% 12,66 12,89 12,73 12,70 12,72 8.122 12.426.852.900
15/5/2024 12,79 12,77 -0,08% 12,72 12,94 12,81 12,76 12,77 4.301 12.980.065.100
14/5/2024 12,76 12,78 +0,55% 12,68 12,85 12,75 12,77 12,78 8.938 10.583.624.300
13/5/2024 12,74 12,71 +0,47% 12,66 12,80 12,71 12,70 12,72 4.353 12.257.010.200
10/5/2024 12,77 12,65 -0,63% 12,65 12,95 12,76 12,65 12,70 2.566 9.372.043.600
9/5/2024 12,62 12,73 0,00% 12,54 12,76 12,64 12,73 12,74 7.425 12.405.097.100
8/5/2024 12,79 12,73 -0,93% 12,62 12,84 12,74 12,73 12,77 3.232 10.288.006.300
7/5/2024 12,74 12,85 +2,80% 12,66 13,02 12,86 12,84 12,89 103 18.650.949.000
6/5/2024 12,72 12,50 -1,96% 12,50 12,86 12,66 12,48 12,51 3.867 8.504.720.300
3/5/2024 12,73 12,75 +1,76% 12,70 12,93 12,81 12,74 12,78 3.720 11.255.526.100
2/5/2024 12,52 12,53 +1,62% 12,45 12,68 12,54 12,52 12,53 2.461 4.931.964.800
30/4/2024 12,50 12,33 -1,20% 12,28 12,53 12,37 12,30 12,34 7.307 10.402.584.300
29/4/2024 12,45 12,48 -0,08% 12,40 12,55 12,47 12,48 12,49 99 4.536.319.600
26/4/2024 12,36 12,49 +1,79% 12,28 12,54 12,46 12,48 12,49 870 6.152.733.500
25/4/2024 12,23 12,27 -0,24% 12,17 12,38 12,27 12,26 12,29 4.316 6.347.027.500
24/4/2024 12,50 12,30 -1,60% 12,24 12,53 12,32 12,29 12,31 8.545 5.847.125.000
23/4/2024 12,45 12,50 -0,56% 12,35 12,56 12,46 12,48 12,51 1.156 8.024.371.200
22/4/2024 12,59 12,57 -0,63% 12,57 12,78 12,65 12,56 12,61 917 6.149.885.800
19/4/2024 12,53 12,65 -0,78% 12,49 12,70 12,62 12,64 12,67 1.937 8.480.908.500
18/4/2024 12,66 12,75 +0,55% 12,64 12,90 12,74 12,75 12,80 1.233 8.695.653.700
17/4/2024 12,78 12,68 -0,78% 12,58 12,86 12,67 12,67 12,68 6.998 8.896.063.700
16/4/2024 12,82 12,78 -1,69% 12,66 12,88 12,78 12,77 12,79 8.604 14.223.366.600
15/4/2024 13,25 13,00 -2,33% 12,89 13,29 13,00 13,00 13,01 1.591 21.578.907.500
12/4/2024 13,57 13,31 -1,92% 13,19 13,58 13,38 13,29 13,32 2.680 11.956.047.200
11/4/2024 13,71 13,57 -1,09% 13,53 13,73 13,59 13,56 13,57 3.558 8.595.308.400
10/4/2024 14,06 13,72 -2,76% 13,72 14,20 13,85 13,72 13,73 964 8.100.077.100
9/4/2024 13,87 14,11 +1,80% 13,87 14,17 14,05 14,10 14,11 5.638 10.589.693.000
8/4/2024 13,73 13,86 +1,24% 13,64 13,93 13,80 13,83 13,86 1.639 10.142.226.100
5/4/2024 13,72 13,69 -0,51% 13,65 13,85 13,71 13,68 13,70 60 9.254.262.500
4/4/2024 13,64 13,76 +0,81% 13,64 14,03 13,87 13,75 13,78 4.718 6.542.412.300
3/4/2024 13,66 13,65 0,00% 13,48 13,78 13,61 13,65 13,67 9.215 9.798.570.200
2/4/2024 13,66 13,65 0,00% 13,47 13,75 13,60 13,65 13,66 450 11.443.233.600
1/4/2024 13,91 13,65 -1,23% 13,58 13,91 13,66 13,65 13,66 1.784 11.633.605.400
28/3/2024 13,94 13,82 -0,86% 13,73 13,97 13,84 13,81 13,87 55 5.991.470.400
27/3/2024 13,73 13,94 +1,53% 13,71 13,98 13,86 13,91 13,94 5.235 3.959.884.800
26/3/2024 13,55 13,73 +0,96% 13,50 13,88 13,72 13,73 13,76 7.870 13.163.822.600
25/3/2024 13,97 13,60 -3,20% 13,48 14,00 13,60 13,60 13,61 6.938 34.092.131.000
22/3/2024 14,26 14,05 -1,47% 14,00 14,27 14,09 14,04 14,06 1.926 8.589.432.400
21/3/2024 14,31 14,26 -0,28% 14,24 14,58 14,34 14,26 14,35 7.663 7.738.441.000
20/3/2024 14,01 14,30 +2,14% 13,95 14,42 14,26 14,29 14,36 8.869 12.670.989.700
19/3/2024 14,00 14,00 0,00% 13,98 14,27 14,09 14,00 14,09 2.452 11.409.693.600
18/3/2024 14,03 14,00 0,00% 13,70 14,10 13,95 14,00 14,05 7.796 9.172.600.300
15/3/2024 13,90 14,00 +0,65% 13,65 14,24 14,03 14,00 14,01 3.237 19.607.365.400
14/3/2024 14,02 13,91 -0,64% 13,75 14,04 13,86 13,90 13,92 1.385 10.262.266.000
13/3/2024 14,07 14,00 -0,50% 13,96 14,30 14,09 13,99 14,02 5.081 9.736.658.000
12/3/2024 14,06 14,07 +0,72% 13,78 14,07 13,98 14,05 14,07 6.517 8.118.934.300
11/3/2024 13,76 13,97 +1,01% 13,72 14,03 13,94 13,95 13,97 4.919 9.079.148.400
8/3/2024 13,82 13,83 -0,22% 13,71 13,93 13,81 0,00 0,00 6.035 11.439.203.900
7/3/2024 13,83 13,86 +0,14% 13,60 13,87 13,75 13,85 13,86 6.989 6.495.711.000
6/3/2024 13,93 13,84 -0,14% 13,72 13,95 13,85 13,81 13,85 2.850 6.458.350.400
5/3/2024 13,75 13,86 +1,32% 13,71 13,93 13,82 13,77 13,86 8.496 5.838.079.700
4/3/2024 13,69 13,68 -0,36% 13,49 13,75 13,63 13,67 13,69 2.001 8.243.803.700
1/3/2024 13,78 13,73 -0,36% 13,69 13,96 13,78 13,72 13,78 6.417 7.895.916.000
29/2/2024 13,89 13,78 -0,86% 13,52 13,90 13,71 13,77 13,79 9.787 19.553.588.300
28/2/2024 13,98 13,90 -1,07% 13,82 14,10 13,91 13,89 13,91 1.184 9.528.316.600
27/2/2024 13,83 14,05 +2,26% 13,75 14,14 13,96 14,02 14,05 1.488 12.309.642.000
26/2/2024 13,68 13,74 -0,07% 13,62 13,87 13,73 13,71 13,75 22 8.683.054.800
23/2/2024 13,89 13,75 -0,87% 13,70 13,95 13,80 0,00 0,00 289 6.985.418.600
22/2/2024 13,73 13,87 +1,17% 13,67 14,00 13,84 13,85 13,88 6.717 12.914.715.500
21/2/2024 13,58 13,71 +0,96% 13,49 13,92 13,67 13,67 13,71 3.974 22.776.568.000
20/2/2024 13,09 13,58 +2,96% 12,95 13,73 13,48 13,53 13,60 5.090 24.057.270.700
19/2/2024 13,23 13,19 -0,60% 13,04 13,25 13,15 13,19 13,20 7.036 5.238.100.900
16/2/2024 13,66 13,27 -2,35% 13,24 13,71 13,38 13,26 13,31 3.160 8.991.755.200
15/2/2024 13,73 13,59 -1,02% 13,52 13,95 13,64 13,59 13,62 6.076 11.899.238.800
14/2/2024 13,62 13,73 +0,59% 13,57 13,80 13,69 13,66 13,74 2.625 10.307.620.700
9/2/2024 13,30 13,65 +1,34% 13,28 13,80 13,57 0,00 0,00 7.828 15.616.808.500
8/2/2024 13,29 13,47 +0,15% 13,28 13,58 13,42 13,47 13,55 3.572 14.013.236.200
7/2/2024 13,08 13,45 +2,36% 13,08 13,60 13,40 13,44 13,45 4.532 16.652.596.400
6/2/2024 13,07 13,14 +0,23% 13,04 13,31 13,13 13,13 13,18 5.948 10.796.069.000
5/2/2024 13,11 13,11 -0,30% 13,06 13,25 13,16 13,11 13,13 8.032 5.999.539.600
2/2/2024 13,25 13,15 -0,53% 13,01 13,28 13,11 13,14 13,16 7.916 10.905.248.100
1/2/2024 13,14 13,22 +0,76% 13,01 13,24 13,15 13,22 13,23 9.657 7.250.526.300
31/1/2024 13,24 13,12 -0,23% 13,12 13,43 13,26 13,12 13,16 2.573 5.792.427.700
30/1/2024 13,31 13,15 -0,75% 13,09 13,33 13,22 13,12 13,21 2.755 8.365.730.200
29/1/2024 13,28 13,25 -0,15% 13,20 13,38 13,26 13,23 13,25 7.469 4.682.920.700
26/1/2024 13,32 13,27 -0,30% 13,23 13,41 13,29 13,26 13,28 6.374 3.204.887.200
25/1/2024 13,34 13,31 -0,22% 13,26 13,44 13,33 13,30 13,32 5.485 3.380.757.300
24/1/2024 13,55 13,34 -1,26% 13,32 13,60 13,40 13,33 13,39 8.591 3.631.045.500
23/1/2024 13,43 13,51 +0,82% 13,38 13,64 13,52 13,47 13,51 4.749 10.332.715.300
22/1/2024 13,50 13,40 -0,81% 13,28 13,55 13,41 13,38 13,41 8.070 4.760.182.500
19/1/2024 13,32 13,51 +1,12% 13,24 13,64 13,46 13,50 13,52 9.245 8.355.908.100
18/1/2024 13,45 13,36 -0,74% 13,29 13,51 13,40 13,36 13,40 8.180 7.106.938.000
17/1/2024 13,40 13,46 +0,45% 13,32 13,54 13,45 13,45 13,47 9.261 6.395.286.200
16/1/2024 13,65 13,40 -2,97% 13,40 13,72 13,51 13,40 13,42 5.409 7.051.156.400
15/1/2024 13,72 13,81 +0,58% 13,58 13,81 13,68 13,76 13,81 5.097 3.502.904.900
12/1/2024 13,64 13,73 +0,15% 13,64 14,08 13,80 13,72 13,78 7.026 5.150.050.700
11/1/2024 13,79 13,71 -0,80% 13,58 13,88 13,70 13,71 13,75 756 5.458.958.300
10/1/2024 13,98 13,82 -0,86% 13,61 13,98 13,77 13,82 13,83 6.972 5.573.062.600
9/1/2024 13,83 13,94 -0,36% 13,77 13,98 13,89 13,93 13,94 409 4.854.708.500
8/1/2024 13,76 13,99 +1,16% 13,69 14,13 13,96 13,98 14,00 9.641 8.297.380.000
5/1/2024 13,76 13,83 +0,66% 13,68 13,92 13,79 13,83 13,84 7.754 4.929.855.200
4/1/2024 13,92 13,74 -1,65% 13,65 13,96 13,75 13,72 13,75 9.851 7.498.024.800
3/1/2024 13,94 13,97 -0,14% 13,78 14,02 13,90 13,96 13,98 431 6.313.106.700
2/1/2024 14,07 13,99 -1,34% 13,82 14,13 13,95 13,96 14,00 2.825 5.701.013.600
28/12/2023 14,26 14,18 -1,05% 14,16 14,33 14,20 14,18 14,20 6.852 4.862.714.600
27/12/2023 14,35 14,33 -0,14% 14,25 14,39 14,31 14,29 14,33 557 4.523.477.600
26/12/2023 14,41 14,35 0,00% 14,25 14,42 14,34 14,35 14,40 8.118 4.218.658.500
22/12/2023 14,36 14,35 0,00% 14,27 14,52 14,37 14,29 14,35 2.990 14.732.739.900
21/12/2023 14,32 14,35 +1,06% 14,14 14,38 14,25 14,27 14,35 610 8.856.530.700
20/12/2023 14,55 14,20 -2,27% 14,20 14,55 14,31 14,19 14,22 4.478 8.031.075.500
19/12/2023 14,30 14,53 +1,96% 14,23 14,58 14,44 14,43 14,54 1.267 11.321.005.200
18/12/2023 14,28 14,25 +0,28% 14,10 14,33 14,19 14,20 14,25 9.678 6.641.313.700
15/12/2023 14,42 14,21 -0,77% 14,01 14,44 14,23 14,18 14,22 9.893 8.327.678.200
14/12/2023 14,33 14,32 +0,85% 14,21 14,43 14,32 14,28 14,32 3.967 13.909.331.300
13/12/2023 13,93 14,20 +2,08% 13,85 14,21 14,06 14,20 14,21 8.829 13.565.292.600
12/12/2023 14,12 13,91 -1,07% 13,91 14,17 14,00 13,90 13,97 5.359 3.995.817.200
11/12/2023 14,00 14,06 +0,07% 13,94 14,22 14,07 14,04 14,11 8.893 5.591.512.300
8/12/2023 13,99 14,05 +1,08% 13,68 14,17 13,96 14,03 14,05 230 7.699.247.600
7/12/2023 13,87 13,90 +0,22% 13,78 14,02 13,87 13,89 13,90 427 6.270.135.500
6/12/2023 13,89 13,87 +0,29% 13,81 14,03 13,92 13,86 13,88 8.890 5.400.011.000
5/12/2023 13,68 13,83 +1,17% 13,54 13,89 13,74 13,80 13,83 3.912 6.281.987.600
4/12/2023 13,75 13,67 -1,23% 13,65 13,89 13,75 13,66 13,67 6.449 7.918.484.700
1/12/2023 13,54 13,84 +2,22% 13,30 13,97 13,65 13,84 13,92 7.763 11.130.470.700
30/11/2023 13,44 13,54 +1,20% 13,29 13,61 13,51 13,52 13,54 5.492 12.250.252.100
29/11/2023 13,21 13,38 +1,29% 13,20 13,45 13,35 13,37 13,38 1.270 6.602.262.900
28/11/2023 13,20 13,21 -0,68% 13,20 13,59 13,40 13,21 13,28 1.589 9.711.661.800
27/11/2023 13,12 13,30 +1,84% 12,94 13,34 13,16 13,29 13,30 1.841 6.581.014.800
24/11/2023 13,13 13,06 -1,21% 12,98 13,19 13,06 13,06 13,07 7.497 4.229.603.800
23/11/2023 13,24 13,22 +0,38% 13,09 13,30 13,21 13,22 13,24 9.523 5.192.590.600
22/11/2023 13,08 13,17 +0,92% 13,08 13,47 13,28 13,15 13,18 5.891 12.590.535.000
21/11/2023 13,03 13,05 0,00% 12,94 13,14 13,02 13,04 13,05 185 5.982.516.800
20/11/2023 13,21 13,05 -0,46% 12,95 13,22 13,04 13,03 13,05 4.386 6.544.320.100
17/11/2023 13,37 13,11 -1,58% 13,03 13,39 13,16 13,07 13,12 5.378 10.168.840.200
16/11/2023 13,19 13,32 +1,45% 13,16 13,48 13,35 13,31 13,34 6.574 12.400.896.600
14/11/2023 12,51 13,13 +4,87% 12,49 13,31 13,14 13,12 13,21 6.403 18.259.604.400
13/11/2023 12,49 12,52 +0,16% 12,30 12,59 12,47 12,51 12,52 3.830 6.579.509.800
10/11/2023 12,58 12,50 +0,56% 12,47 12,73 12,54 12,49 12,50 1.875 4.896.791.500
9/11/2023 12,41 12,43 +0,16% 12,40 12,77 12,58 12,43 12,44 9.800 6.516.521.400
8/11/2023 12,44 12,41 -0,56% 12,41 12,73 12,51 12,40 12,45 987 6.697.519.900
7/11/2023 12,27 12,48 +2,13% 12,18 12,57 12,44 12,48 12,49 4.040 6.595.554.000
6/11/2023 12,47 12,22 -1,05% 12,15 12,51 12,26 12,19 12,22 2.317 7.120.338.300
3/11/2023 12,45 12,35 +2,57% 12,30 12,56 12,41 12,35 12,38 3.839 11.421.491.200
1/11/2023 12,18 12,04 +0,50% 11,80 12,31 11,96 12,04 12,05 1.086 31.750.026.100
31/10/2023 11,94 11,98 -1,07% 11,81 12,12 12,00 11,98 12,02 4.031 10.475.972.900
30/10/2023 12,21 12,11 +2,54% 12,01 12,47 12,22 12,11 12,14 9.138 17.091.329.600
27/10/2023 12,26 11,81 -3,75% 11,74 12,34 11,88 11,80 11,84 3.461 8.977.803.400
26/10/2023 12,04 12,27 +2,16% 12,04 12,30 12,24 12,27 12,29 3.640 6.401.977.500
25/10/2023 12,21 12,01 -1,88% 11,84 12,26 11,99 12,00 12,01 2.766 9.676.686.400
24/10/2023 12,21 12,24 +0,25% 12,14 12,42 12,25 12,24 12,25 9.421 7.254.508.100
23/10/2023 11,72 12,21 +3,65% 11,69 12,32 12,13 12,20 12,21 4.781 16.701.995.600
20/10/2023 11,82 11,78 -1,01% 11,63 11,90 11,76 11,77 11,80 2.868 12.864.383.900
19/10/2023 11,78 11,90 +0,85% 11,75 12,06 11,94 11,90 11,92 8.875 6.740.859.100
18/10/2023 12,05 11,80 -2,07% 11,77 12,11 11,87 11,78 11,81 5.065 8.651.727.900
17/10/2023 12,14 12,05 -1,47% 11,99 12,21 12,08 12,00 12,05 3.016 4.900.148.200
16/10/2023 12,36 12,23 -0,24% 12,12 12,37 12,23 12,22 12,23 8.262 6.139.753.000
13/10/2023 12,69 12,26 -3,62% 12,19 12,69 12,34 12,26 12,27 7.459 11.980.913.900
11/10/2023 12,76 12,72 -0,31% 12,62 12,82 12,71 12,71 12,73 9.732 7.727.256.300
10/10/2023 12,60 12,76 +1,75% 12,50 12,83 12,70 12,75 12,79 282 6.908.991.000
9/10/2023 12,23 12,54 +2,45% 12,14 12,61 12,39 12,54 12,59 2.262 10.090.870.100
6/10/2023 12,07 12,24 0,00% 11,91 12,33 12,15 12,24 12,25 7.821 9.996.700.100
5/10/2023 12,18 12,24 +0,08% 12,07 12,37 12,20 12,24 12,25 7.666 4.036.367.800
4/10/2023 12,19 12,23 +0,25% 12,18 12,33 12,24 12,22 12,23 9.072 5.998.322.700
3/10/2023 12,60 12,20 -3,40% 12,15 12,66 12,32 12,20 12,21 5.981 10.783.219.100
2/10/2023 12,86 12,63 -2,02% 12,59 12,97 12,75 12,63 12,64 5.385 14.619.694.500
29/9/2023 12,96 12,89 +0,62% 12,84 13,00 12,90 12,89 12,96 9.732 15.553.168.200
28/9/2023 12,49 12,81 +2,64% 12,46 12,85 12,68 12,80 12,84 844 19.167.489.000
27/9/2023 12,50 12,48 -0,08% 12,26 12,67 12,44 12,47 12,49 4.881 18.844.509.300
26/9/2023 12,80 12,49 -1,73% 12,37 13,16 12,60 12,47 12,50 6.259 32.847.387.300
25/9/2023 12,61 12,71 +0,95% 12,58 12,78 12,69 12,71 12,72 7.337 9.825.825.100
22/9/2023 12,60 12,59 0,00% 12,56 12,74 12,62 12,58 12,60 5.247 8.959.552.600
21/9/2023 12,68 12,59 -1,56% 12,53 12,76 12,61 12,59 12,60 2.886 8.908.915.600
20/9/2023 12,90 12,79 -0,54% 12,79 12,95 12,84 12,79 12,82 2.614 6.551.932.700
19/9/2023 12,77 12,86 +0,94% 12,71 13,04 12,88 12,85 12,86 400 15.367.596.600
18/9/2023 12,63 12,74 +1,03% 12,61 12,92 12,79 12,74 12,75 2.935 9.821.400.500
15/9/2023 12,48 12,61 +1,04% 12,40 12,73 12,59 12,61 12,69 4.171 18.696.172.500
14/9/2023 12,48 12,48 +0,24% 12,43 12,57 12,48 12,48 12,49 9.961 4.988.105.700
13/9/2023 12,58 12,45 -0,72% 12,45 12,70 12,55 12,45 12,48 401 10.041.498.900
12/9/2023 12,47 12,54 +0,80% 12,40 12,56 12,50 12,53 12,54 224 5.780.098.400
11/9/2023 12,32 12,44 +1,47% 12,25 12,49 12,37 12,43 12,45 914 6.245.718.900
8/9/2023 12,25 12,26 0,00% 12,20 12,33 12,26 12,26 12,28 3.854 6.069.836.600
6/9/2023 12,40 12,26 -1,13% 12,26 12,48 12,32 12,25 12,30 4.965 6.734.158.300
5/9/2023 12,46 12,40 -1,59% 12,30 12,53 12,43 12,40 12,41 3.415 5.911.608.400
4/9/2023 12,65 12,60 -0,47% 12,54 12,72 12,63 12,59 12,61 2.207 5.634.444.900
1/9/2023 12,48 12,66 +1,61% 12,48 12,72 12,65 12,66 12,69 3.026 9.648.375.100
31/8/2023 12,85 12,46 -2,73% 12,46 12,85 12,51 12,45 12,47 8.049 10.410.523.300
30/8/2023 13,03 12,81 -1,08% 12,75 13,03 12,82 12,79 12,81 9.415 5.152.579.600
29/8/2023 12,93 12,95 +1,17% 12,88 13,09 12,97 12,93 12,96 6.897 10.323.159.100
28/8/2023 12,57 12,80 +1,99% 12,53 12,86 12,74 12,80 12,81 3.841 12.302.142.300
25/8/2023 12,79 12,55 -1,95% 12,41 12,82 12,55 12,54 12,57 2.413 10.293.040.200
24/8/2023 12,91 12,80 -1,61% 12,76 13,01 12,85 12,79 12,80 2.698 7.832.568.400
23/8/2023 12,93 13,01 +1,09% 12,87 13,06 12,98 12,96 13,02 4.267 7.044.384.700
22/8/2023 12,75 12,87 +1,50% 12,69 12,94 12,81 12,86 12,87 651 8.611.615.800
21/8/2023 12,80 12,68 -0,86% 12,56 12,81 12,64 12,67 12,68 2.580 5.161.254.600
18/8/2023 12,79 12,79 +0,31% 12,65 12,90 12,74 12,77 12,80 7.262 9.380.074.300
17/8/2023 13,21 12,75 -2,37% 12,75 13,21 12,86 12,75 12,82 6.666 15.573.462.000
16/8/2023 13,24 13,06 -1,73% 13,00 13,34 13,10 13,00 13,06 6.134 9.514.381.400
15/8/2023 13,27 13,29 -0,15% 13,23 13,44 13,32 13,23 13,29 1.800 12.156.010.900
14/8/2023 13,14 13,31 +1,14% 12,98 13,31 13,23 13,23 13,31 4.847 9.015.137.300
11/8/2023 13,35 13,16 -0,98% 13,00 13,38 13,14 13,15 13,16 6.272 12.288.427.300
10/8/2023 13,13 13,29 +1,92% 13,10 13,42 13,30 13,28 13,32 216 20.672.200.200
9/8/2023 13,15 13,04 -0,99% 13,00 13,38 13,10 13,03 13,05 5.733 8.081.805.300
8/8/2023 12,95 13,17 +1,15% 12,83 13,26 13,12 13,16 13,18 3.254 13.447.841.200
7/8/2023 13,05 13,02 -0,23% 12,94 13,16 13,07 13,02 13,05 3.956 14.609.511.700
4/8/2023 13,27 13,05 -2,25% 12,81 13,28 13,06 13,05 13,09 2.724 53.365.941.500
3/8/2023 13,36 13,35 +0,38% 13,32 13,54 13,42 13,35 13,36 9.907 33.397.860.900
2/8/2023 13,29 13,30 +0,23% 13,14 13,35 13,25 13,29 13,31 2.139 13.347.262.600
1/8/2023 13,28 13,27 -0,15% 13,07 13,36 13,25 13,26 13,27 8.939 15.089.083.800
31/7/2023 13,44 13,29 -0,52% 13,25 13,51 13,36 13,29 13,30 999 6.973.826.900
28/7/2023 13,30 13,36 +0,68% 13,30 13,42 13,35 13,35 13,36 7.784 4.125.634.400
27/7/2023 13,50 13,27 -1,19% 13,27 13,54 13,32 13,26 13,28 9.866 7.269.871.200
26/7/2023 13,41 13,43 +0,22% 13,36 13,50 13,43 13,42 13,44 1.612 6.547.336.900
25/7/2023 13,65 13,40 -0,59% 13,40 13,71 13,48 13,39 13,41 3.741 6.648.719.500
24/7/2023 13,44 13,48 -0,37% 13,27 13,56 13,45 13,47 13,49 3.701 11.172.782.900
21/7/2023 13,39 13,53 +0,89% 13,24 13,56 13,46 13,49 13,53 225 14.238.796.100
20/7/2023 13,61 13,41 -0,89% 13,36 13,61 13,42 13,39 13,41 4.204 7.069.087.700
19/7/2023 13,46 13,53 +0,37% 13,32 13,60 13,49 13,52 13,53 5.549 12.929.812.000
18/7/2023 13,61 13,48 -0,74% 13,31 13,61 13,46 13,48 13,49 2.462 6.804.208.900
17/7/2023 13,40 13,58 +0,89% 13,40 13,60 13,52 13,58 13,59 9.321 4.246.563.000
14/7/2023 13,68 13,46 -1,75% 13,38 13,72 13,50 13,45 13,47 6.261 9.093.549.700
13/7/2023 13,66 13,70 +0,07% 13,60 13,97 13,74 13,70 13,71 482 6.776.758.400
12/7/2023 13,57 13,69 +1,03% 13,53 13,84 13,73 13,68 13,69 4.067 6.691.193.200
11/7/2023 13,87 13,55 -1,95% 13,25 13,87 13,47 13,52 13,55 7.566 10.130.209.900
10/7/2023 13,76 13,82 +0,29% 13,66 13,95 13,84 13,82 13,83 6.692 3.991.573.600
7/7/2023 13,59 13,78 +1,55% 13,54 13,91 13,80 13,78 13,80 5.108 10.413.811.800
6/7/2023 13,85 13,57 -2,44% 13,49 13,85 13,62 13,56 13,58 5.408 9.283.952.300
5/7/2023 14,07 13,91 -1,07% 13,86 14,10 13,97 13,90 13,93 8.230 10.619.764.900
4/7/2023 14,00 14,06 +0,36% 13,92 14,19 14,09 14,05 14,09 1.092 5.126.540.600
3/7/2023 14,05 14,01 -0,28% 13,94 14,13 14,01 14,01 14,02 4.400 7.882.392.600
30/6/2023 13,84 14,05 +1,52% 13,84 14,13 14,04 14,04 14,05 300 16.905.610.400
29/6/2023 13,90 13,84 +0,22% 13,71 13,95 13,82 13,83 13,85 5.653 9.552.535.700
28/6/2023 13,85 13,81 -0,86% 13,73 13,91 13,83 13,81 13,82 3.302 7.281.125.000
27/6/2023 13,99 13,93 -0,21% 13,77 14,21 13,89 13,92 13,93 3.479 4.990.353.800
26/6/2023 14,19 13,96 -1,34% 13,89 14,39 14,00 13,95 13,97 9.533 6.999.838.600
23/6/2023 13,95 14,15 +1,43% 13,88 14,20 14,04 14,14 14,16 1.926 24.137.141.600
22/6/2023 13,96 13,95 -0,64% 13,74 13,98 13,86 13,94 13,96 3.680 7.803.366.100
21/6/2023 14,21 14,04 -1,20% 13,96 14,22 14,05 14,01 14,05 1.195 8.500.411.600
20/6/2023 14,20 14,21 +0,21% 14,15 14,32 14,19 14,20 14,22 2.869 8.389.359.600
19/6/2023 14,02 14,18 +0,85% 13,99 14,20 14,14 14,13 14,18 7.093 3.728.893.700
16/6/2023 14,17 14,06 -1,06% 14,05 14,35 14,10 14,04 14,07 8.233 12.642.821.000
15/6/2023 14,07 14,21 +0,85% 14,04 14,26 14,14 14,20 14,22 4.281 11.859.000.200
14/6/2023 14,18 14,09 -0,63% 13,91 14,30 14,07 14,08 14,09 8.302 26.224.884.500
13/6/2023 14,33 14,18 -0,77% 14,09 14,36 14,24 14,16 14,19 8.241 12.785.120.600
12/6/2023 14,24 14,29 +0,28% 14,19 14,33 14,27 14,29 14,30 3.749 14.372.604.600
9/6/2023 14,15 14,25 +1,35% 14,11 14,29 14,20 14,25 14,26 3.810 10.437.804.900
7/6/2023 14,38 14,06 -1,61% 13,85 14,40 14,02 14,05 14,07 6.595 12.160.543.100
6/6/2023 14,20 14,29 +1,20% 14,11 14,43 14,28 14,28 14,30 4.110 12.081.483.000
5/6/2023 14,12 14,12 -0,21% 13,96 14,22 14,09 14,11 14,13 1.680 6.346.785.600
2/6/2023 13,94 14,15 +2,09% 13,90 14,26 14,13 14,15 14,16 7.958 11.082.804.300
1/6/2023 13,55 13,86 +2,14% 13,46 13,90 13,73 13,85 13,87 1.477 11.076.690.600
31/5/2023 13,78 13,57 -1,45% 13,30 13,78 13,55 13,55 13,58 8.642 46.953.570.200
30/5/2023 13,62 13,77 +1,40% 13,61 13,90 13,76 13,76 13,78 4.433 11.054.255.500
29/5/2023 13,62 13,58 -0,73% 13,55 13,76 13,61 13,58 13,60 9.688 4.452.092.400
26/5/2023 13,81 13,68 -0,29% 13,52 13,82 13,69 13,67 13,68 859 5.854.153.800
25/5/2023 13,81 13,72 +1,25% 13,61 13,99 13,73 13,69 13,72 1.694 7.631.437.900
24/5/2023 13,75 13,55 -1,45% 13,55 13,81 13,64 13,54 13,57 6.003 10.320.078.900
23/5/2023 13,71 13,75 +0,22% 13,61 13,88 13,76 13,74 13,76 3.608 7.337.302.500
22/5/2023 13,89 13,72 -1,22% 13,50 14,08 13,69 13,70 13,76 8.076 12.007.883.200
19/5/2023 13,81 13,89 +0,73% 13,66 14,04 13,88 13,89 13,95 5.801 12.166.450.900
18/5/2023 13,51 13,79 +2,00% 13,47 13,82 13,71 13,79 13,80 9.634 11.738.371.400
17/5/2023 13,33 13,52 +2,19% 13,27 13,59 13,46 13,49 13,52 380 9.103.416.400
16/5/2023 13,66 13,23 -3,08% 13,23 13,86 13,41 13,23 13,25 1.549 22.343.135.500
15/5/2023 13,51 13,65 +1,11% 13,36 13,70 13,56 13,64 13,66 2.578 9.418.964.500
12/5/2023 13,63 13,50 -1,10% 13,35 13,65 13,52 13,48 13,50 5.080 11.089.411.900
11/5/2023 13,75 13,65 -0,73% 13,62 13,90 13,69 13,65 13,68 7.074 13.569.936.000
10/5/2023 13,80 13,75 -0,87% 13,67 13,90 13,75 13,74 13,77 5.523 13.276.095.800
9/5/2023 13,66 13,87 +0,80% 13,51 14,08 13,90 13,83 13,87 3.975 11.613.359.000
8/5/2023 13,91 13,76 -0,86% 13,64 14,04 13,81 13,66 13,76 6.737 20.014.867.500
5/5/2023 13,50 13,88 +2,74% 13,44 14,03 13,86 13,88 13,94 71 12.946.098.600
4/5/2023 13,74 13,51 -1,39% 13,47 13,82 13,59 13,50 13,52 1.824 14.952.045.800
3/5/2023 13,63 13,70 +0,15% 13,56 13,80 13,68 13,69 13,73 5.015 13.732.876.400
2/5/2023 13,60 13,68 +0,81% 13,38 13,71 13,58 13,63 13,69 8.571 16.024.967.700
28/4/2023 13,40 13,57 +1,88% 13,31 13,57 13,48 13,55 13,57 3.587 18.178.600.400
27/4/2023 13,22 13,32 +0,76% 13,11 13,37 13,26 13,29 13,32 6.645 8.266.830.700
26/4/2023 13,09 13,22 +0,84% 13,03 13,27 13,18 13,22 13,23 4.901 16.092.310.100
25/4/2023 12,96 13,11 +1,16% 12,82 13,11 12,99 13,02 13,11 1.339 16.575.395.400
24/4/2023 12,83 12,96 -0,31% 12,78 13,15 12,99 12,95 12,96 335 8.098.701.400
20/4/2023 13,00 13,00 +0,46% 12,79 13,13 12,99 13,00 13,04 5.989 12.814.217.900
19/4/2023 12,85 12,94 -0,46% 12,63 13,01 12,81 12,91 12,94 2.801 17.679.641.000
18/4/2023 13,12 13,00 -0,61% 12,91 13,21 13,02 12,99 13,00 7.066 7.436.799.100
17/4/2023 13,05 13,08 +0,23% 12,89 13,10 13,01 13,05 13,08 948 6.779.678.400
14/4/2023 13,19 13,05 -3,48% 12,90 13,22 13,02 13,05 13,06 7.138 15.489.502.100
13/4/2023 13,24 13,52 +2,50% 13,24 13,66 13,46 13,52 13,53 3.398 19.249.527.400
12/4/2023 13,05 13,19 +1,77% 12,94 13,37 13,18 13,19 13,21 6.388 19.911.642.300
11/4/2023 13,10 12,96 +0,86% 12,76 13,14 12,95 12,96 12,98 621 18.300.479.300
10/4/2023 12,93 12,85 +0,16% 12,83 13,17 12,95 12,85 12,86 3.684 10.437.633.900
6/4/2023 12,72 12,83 +1,18% 12,65 12,87 12,78 12,81 12,83 20 6.287.369.100
5/4/2023 12,70 12,68 -0,16% 12,54 12,81 12,67 12,68 12,70 906 8.385.178.200
4/4/2023 12,50 12,70 +0,47% 12,45 12,92 12,71 12,70 12,71 6.641 19.069.285.400
3/4/2023 12,79 12,64 -1,25% 12,25 12,80 12,51 12,62 12,64 7.335 11.214.930.900
31/3/2023 12,43 12,80 +2,81% 12,36 12,80 12,59 12,73 12,80 8.763 23.163.457.000
30/3/2023 11,99 12,45 +4,89% 11,95 12,53 12,37 12,45 12,46 1.192 41.726.324.900
29/3/2023 12,14 11,87 -2,06% 11,66 12,14 11,81 11,87 11,88 236 22.298.327.400
28/3/2023 11,92 12,12 +1,93% 11,81 12,16 12,07 12,08 12,12 2.329 7.160.443.500
27/3/2023 11,89 11,89 +0,68% 11,81 12,00 11,91 11,89 11,90 8.953 5.717.455.000
24/3/2023 11,68 11,81 +2,07% 11,62 11,87 11,77 11,80 11,81 4.946 7.649.770.200
23/3/2023 12,25 11,57 -4,30% 11,45 12,31 11,76 11,56 11,57 9.706 12.633.544.000
22/3/2023 11,80 12,09 +2,72% 11,74 12,34 12,08 12,03 12,09 6.235 11.138.002.900
21/3/2023 11,71 11,77 +0,43% 11,64 11,92 11,79 11,76 11,77 4.503 10.227.507.200
20/3/2023 12,18 11,72 -1,68% 11,61 12,22 11,75 11,71 11,72 6.518 10.412.110.100
17/3/2023 11,82 11,92 +0,08% 11,62 12,21 11,91 11,91 11,92 2.981 30.117.915.700
16/3/2023 11,86 11,91 +0,93% 11,72 11,96 11,87 11,91 11,92 2.306 7.852.169.300
15/3/2023 11,59 11,80 +0,60% 11,41 11,92 11,69 11,80 11,82 7.214 8.911.873.300
14/3/2023 12,00 11,73 -0,59% 11,61 12,14 11,80 11,73 11,74 6.147 10.786.499.100
13/3/2023 11,46 11,80 +2,16% 11,33 11,89 11,74 11,80 11,82 7.302 11.211.881.300
10/3/2023 11,49 11,55 -1,37% 11,46 11,75 11,56 11,54 11,55 4.793 9.145.995.400
9/3/2023 11,56 11,71 +0,77% 11,56 12,09 11,86 11,70 11,72 4.854 17.507.920.800
8/3/2023 11,11 11,62 +5,16% 11,00 11,71 11,48 11,61 11,62 1.365 18.179.610.500
7/3/2023 10,97 11,05 +0,73% 10,85 11,09 10,99 11,04 11,05 7.585 6.724.483.800
6/3/2023 10,86 10,97 +1,76% 10,69 11,03 10,92 10,96 10,97 6.690 6.966.246.600
3/3/2023 10,82 10,78 +0,19% 10,68 10,87 10,80 10,77 10,78 2.922 7.504.309.400
2/3/2023 10,90 10,76 -1,28% 10,75 10,95 10,83 10,75 10,76 641 4.371.856.800
1/3/2023 10,99 10,90 -0,82% 10,74 11,11 10,89 10,89 10,90 7.080 8.634.290.000
28/2/2023 10,99 10,99 +0,09% 10,92 11,23 11,03 10,99 11,00 3.992 8.759.823.100
27/2/2023 11,00 10,98 -0,36% 10,93 11,25 11,02 10,98 10,99 2.269 8.510.289.300
24/2/2023 11,04 11,02 0,00% 10,86 11,19 11,00 11,02 11,03 9.211 8.186.838.200
23/2/2023 10,91 11,02 +0,55% 10,84 11,09 10,99 11,02 11,03 4.462 8.305.512.100
22/2/2023 10,96 10,96 0,00% 10,51 11,16 10,88 10,95 10,96 710 15.844.559.900
17/2/2023 11,10 10,96 -1,08% 10,83 11,20 10,94 10,95 10,96 9.421 11.432.794.500
16/2/2023 10,81 11,08 -0,36% 10,62 11,17 10,91 11,08 11,09 4.651 13.837.782.000
15/2/2023 11,09 11,12 +0,54% 10,77 11,19 11,03 11,12 11,13 6.509 14.861.731.100
14/2/2023 11,30 11,06 -1,69% 10,99 11,40 11,21 11,06 11,07 8.623 20.467.807.000
13/2/2023 11,30 11,25 +0,18% 11,11 11,41 11,28 11,25 11,26 9.458 8.927.697.400
10/2/2023 11,08 11,23 +1,08% 10,97 11,29 11,20 11,23 11,26 3.445 8.774.206.000
9/2/2023 11,34 11,11 -2,11% 11,07 11,36 11,14 11,10 11,11 3.150 5.789.889.100
8/2/2023 11,34 11,35 +0,80% 11,12 11,39 11,26 11,34 11,35 1.696 7.915.480.600
7/2/2023 11,36 11,26 -1,05% 11,23 11,51 11,33 11,25 11,26 632 9.416.157.100
6/2/2023 11,22 11,38 +1,16% 11,16 11,45 11,34 11,37 11,38 8.099 12.876.482.700
3/2/2023 11,59 11,25 -3,35% 11,20 11,63 11,38 11,24 11,25 3.023 12.052.523.400
2/2/2023 11,61 11,64 -0,43% 11,56 11,90 11,72 11,64 11,65 630 11.356.259.100
1/2/2023 11,72 11,69 -0,60% 11,57 11,82 11,67 11,68 11,69 9.766 10.695.611.800
31/1/2023 11,81 11,76 -0,17% 11,61 11,89 11,73 11,75 11,76 437 12.032.944.600
30/1/2023 11,73 11,78 +0,34% 11,68 11,88 11,79 11,74 11,78 2.045 7.023.395.500
27/1/2023 11,81 11,74 -0,76% 11,68 11,83 11,74 11,74 11,75 2.608 6.808.530.900
26/1/2023 11,98 11,83 -0,92% 11,74 12,07 11,83 11,83 11,84 991 7.577.900.600
25/1/2023 11,72 11,94 +1,62% 11,66 12,12 11,91 11,89 11,94 6.938 9.009.166.300
24/1/2023 11,95 11,75 -1,26% 11,54 12,08 11,69 11,74 11,75 5.983 10.913.642.500
23/1/2023 12,15 11,90 -0,42% 11,89 12,31 12,08 11,90 11,92 7.121 17.283.465.700

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.