O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

CEBR3F - CEB - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,12 16,12 0,00% 15,60 16,12 15,95 15,80 16,12 64 548.913
20/1/2025 16,00 16,12 -2,24% 15,93 16,27 16,10 16,10 16,12 28 521.738
17/1/2025 15,75 16,49 +3,32% 15,75 16,49 15,99 16,00 16,48 66 788.685
16/1/2025 15,85 15,96 +0,57% 15,76 16,49 15,98 15,98 16,48 21 194.998
15/1/2025 15,79 15,87 +1,08% 15,70 16,50 16,03 15,76 15,87 25 392.852
14/1/2025 16,08 15,70 -1,38% 15,50 16,25 15,91 15,66 16,20 30 358.061
13/1/2025 15,77 15,92 +0,13% 15,55 15,92 15,76 15,72 16,01 30 323.095
10/1/2025 15,90 15,90 +0,19% 15,79 16,19 15,90 15,76 15,90 34 534.528
9/1/2025 15,89 15,87 -0,19% 15,71 15,89 15,78 15,85 15,89 24 400.918
8/1/2025 15,91 15,90 +1,73% 15,59 15,99 15,76 15,69 15,99 27 446.150
7/1/2025 15,57 15,63 0,00% 15,57 16,99 15,99 15,63 15,94 39 458.975
6/1/2025 15,94 15,63 -5,56% 15,58 15,94 15,73 15,62 15,90 45 780.600
3/1/2025 15,96 16,55 +4,75% 15,45 16,55 15,70 15,55 16,65 56 951.760
2/1/2025 15,66 15,80 -0,13% 15,65 15,85 15,72 15,76 15,80 48 654.045
30/12/2024 15,69 15,82 +1,28% 15,69 15,88 15,83 15,70 15,82 54 1.022.719
27/12/2024 15,85 15,62 -1,45% 15,62 16,06 15,82 15,61 15,99 76 1.174.561
26/12/2024 16,00 15,85 +2,79% 15,45 16,00 15,72 15,69 15,85 70 825.538
23/12/2024 15,84 15,42 -2,71% 15,17 15,84 15,66 15,23 15,85 44 626.484
20/12/2024 15,36 15,85 +4,21% 15,11 15,85 15,33 15,25 15,85 54 987.711
19/12/2024 15,42 15,21 +0,73% 15,15 15,65 15,28 15,21 15,40 67 898.805
18/12/2024 15,41 15,10 -3,51% 15,10 15,60 15,36 15,10 16,24 67 1.032.283
17/12/2024 15,85 15,65 -1,26% 15,36 15,85 15,63 15,37 15,65 64 922.265
16/12/2024 16,24 15,85 -1,37% 15,51 16,24 15,88 15,85 16,24 96 1.862.037
13/12/2024 16,20 16,07 +0,44% 15,65 16,20 15,97 15,99 16,50 79 1.664.566
12/12/2024 16,14 16,00 -0,81% 15,85 16,17 16,03 16,00 16,20 53 742.568
11/12/2024 16,46 16,13 +0,50% 16,00 16,46 16,08 16,00 16,14 53 612.784
10/12/2024 16,52 16,05 -0,68% 16,02 16,52 16,18 16,03 16,05 54 805.799
9/12/2024 16,29 16,16 -1,28% 16,05 16,49 16,25 16,02 16,05 101 1.510.503
6/12/2024 16,37 16,37 +1,05% 16,10 16,64 16,33 16,11 16,37 91 1.669.629
5/12/2024 16,68 16,20 +0,31% 16,01 16,68 16,11 16,19 16,30 89 1.236.088
4/12/2024 16,64 16,15 +0,19% 16,03 16,64 16,23 16,15 16,30 64 1.213.038
3/12/2024 16,90 16,12 -2,36% 16,09 16,90 16,37 16,12 16,57 76 1.347.756
2/12/2024 16,74 16,51 -0,36% 16,38 17,02 16,58 16,43 16,68 83 1.388.411
29/11/2024 17,15 16,57 -5,31% 16,00 17,60 16,48 16,57 16,58 141 2.885.888
28/11/2024 18,79 17,50 -6,82% 17,00 18,79 17,61 17,00 17,50 143 3.267.463
27/11/2024 19,15 18,78 -5,72% 18,12 19,15 18,48 18,20 18,80 87 2.203.502
26/11/2024 19,21 19,92 +4,90% 19,10 21,37 20,04 19,72 19,98 164 5.229.748
25/11/2024 18,55 18,99 +0,85% 18,55 19,21 19,00 18,99 19,21 77 1.718.269
22/11/2024 18,69 18,83 +1,78% 18,40 18,83 18,54 18,83 19,06 29 675.064
21/11/2024 18,01 18,50 +0,60% 18,01 18,92 18,59 18,50 19,00 39 1.087.768
19/11/2024 18,50 18,39 -0,43% 18,17 18,50 18,35 18,30 18,50 32 752.678
18/11/2024 18,25 18,47 -0,91% 18,01 18,94 18,50 18,29 18,56 47 625.402
14/11/2024 19,11 18,64 +0,92% 18,31 19,11 18,58 18,33 18,64 32 592.895
13/11/2024 18,50 18,47 -1,02% 18,35 18,68 18,50 18,37 19,00 31 577.507
12/11/2024 18,60 18,66 +0,70% 18,55 18,75 18,64 18,59 18,75 16 490.251
11/11/2024 18,75 18,53 +1,15% 18,49 19,24 18,71 18,53 18,86 52 1.498.946
8/11/2024 18,76 18,32 -3,27% 18,16 19,00 18,51 18,26 18,60 54 827.432
7/11/2024 19,30 18,94 -0,84% 18,80 19,30 19,02 18,81 19,34 36 540.342
6/11/2024 18,65 19,10 +1,17% 18,60 19,34 19,05 18,80 19,33 67 1.229.202
5/11/2024 18,68 18,88 +2,78% 18,60 18,93 18,73 18,67 18,94 41 951.836
4/11/2024 18,31 18,37 +0,38% 17,93 18,50 18,34 18,31 18,49 66 818.102
1/11/2024 18,81 18,30 -2,81% 18,30 18,97 18,75 18,21 18,96 44 615.278
31/10/2024 18,97 18,83 -0,48% 18,70 18,98 18,82 18,83 18,84 32 553.451
30/10/2024 18,71 18,92 +0,21% 18,71 19,00 18,89 18,72 19,19 29 800.999
29/10/2024 18,70 18,88 -0,47% 18,70 19,00 18,91 18,88 19,00 34 563.563
28/10/2024 19,14 18,97 -0,89% 18,71 19,14 18,92 18,96 18,98 27 482.507
25/10/2024 18,78 19,14 +3,46% 18,31 19,17 18,68 18,70 19,10 61 756.679
24/10/2024 18,69 18,50 -0,75% 18,16 18,69 18,50 18,45 18,50 28 569.864
23/10/2024 18,50 18,64 +2,47% 18,20 18,70 18,50 18,49 18,64 45 1.049.191
22/10/2024 18,56 18,19 -1,99% 18,16 19,08 18,50 18,18 18,36 40 1.032.478
21/10/2024 18,12 18,56 +0,49% 18,12 18,56 18,37 18,50 18,56 53 1.052.608
18/10/2024 18,41 18,47 -0,27% 18,29 18,49 18,37 18,47 18,55 31 490.638
17/10/2024 18,31 18,52 +1,42% 18,01 18,65 18,34 18,32 18,52 47 851.411
16/10/2024 18,97 18,26 -2,61% 18,25 18,97 18,50 18,25 18,67 71 1.552.663
15/10/2024 18,94 18,75 +0,27% 18,65 18,94 18,75 18,65 18,97 36 626.582
14/10/2024 19,00 18,70 -0,53% 18,70 19,00 18,90 18,69 18,99 46 977.375
11/10/2024 18,78 18,80 +0,43% 18,78 19,00 18,90 18,80 19,19 32 818.380
10/10/2024 19,16 18,72 -1,32% 18,63 19,19 18,94 18,72 19,19 49 551.162
9/10/2024 18,74 18,97 +1,07% 18,62 19,02 18,84 18,85 18,96 36 829.241
8/10/2024 18,78 18,77 +0,27% 18,61 18,78 18,66 18,63 18,80 36 628.941
7/10/2024 18,70 18,72 -0,21% 18,50 18,74 18,64 18,63 19,30 57 812.992
4/10/2024 18,66 18,76 -0,64% 18,50 18,82 18,70 18,61 18,76 38 602.245
3/10/2024 18,86 18,88 +0,11% 18,47 18,96 18,61 18,66 18,89 78 1.591.275
2/10/2024 19,23 18,86 -0,74% 18,86 19,50 19,10 18,86 19,43 47 831.061
1/10/2024 19,00 19,00 +0,42% 18,98 19,26 19,14 19,00 19,35 56 1.056.782
30/9/2024 19,47 18,92 -2,67% 18,91 19,59 19,13 18,92 19,56 32 937.660
26/9/2024 19,48 19,44 +0,57% 19,27 19,53 19,42 19,27 19,47 22 637.098
25/9/2024 19,50 19,33 -0,46% 19,20 19,50 19,35 19,21 19,48 33 847.819
24/9/2024 19,24 19,42 -0,15% 19,01 19,72 19,36 19,41 19,53 37 1.086.308
23/9/2024 19,08 19,45 +1,99% 19,06 19,75 19,37 19,45 19,55 63 821.485
20/9/2024 18,75 19,07 +1,22% 18,61 19,71 19,06 19,07 19,30 56 1.277.424
19/9/2024 18,80 18,84 +1,45% 18,80 18,99 18,88 18,81 18,84 45 511.840
18/9/2024 18,67 18,57 +0,11% 18,56 18,91 18,67 18,50 18,81 38 823.450
17/9/2024 18,55 18,55 0,00% 18,49 19,18 18,65 18,50 18,92 75 1.488.946
16/9/2024 18,74 18,55 0,00% 18,55 19,38 18,58 18,55 18,58 63 1.285.965
13/9/2024 18,95 18,55 -2,06% 18,55 19,19 18,85 18,55 18,73 133 1.847.413
12/9/2024 19,29 18,94 -0,94% 18,92 19,29 19,04 18,93 18,96 62 937.153
11/9/2024 19,12 19,12 -0,31% 19,09 19,29 19,18 19,12 19,21 62 778.756
10/9/2024 19,74 19,18 -3,33% 19,17 19,74 19,47 19,17 19,20 50 1.076.935
9/9/2024 19,21 19,84 +3,44% 19,16 19,88 19,57 19,30 19,84 59 837.778
6/9/2024 19,22 19,18 +0,26% 19,14 19,49 19,27 19,18 19,29 44 724.689
5/9/2024 19,12 19,13 +0,05% 19,12 19,49 19,34 19,37 19,44 46 833.924
4/9/2024 18,99 19,12 +1,54% 18,92 19,83 19,43 19,12 19,50 52 1.132.992
3/9/2024 18,95 18,83 -0,84% 18,83 19,35 18,99 18,83 19,14 82 1.357.834
2/9/2024 19,51 18,99 -4,62% 18,69 19,99 19,10 18,99 19,20 88 1.742.413
30/8/2024 19,91 19,91 -0,40% 18,99 19,91 19,42 19,50 19,91 77 1.414.187
29/8/2024 19,99 19,99 +0,71% 19,51 19,99 19,82 19,71 19,99 31 572.982
28/8/2024 20,00 19,85 -0,05% 19,72 20,00 19,81 19,71 19,98 40 945.160
27/8/2024 19,71 19,86 -0,75% 19,71 19,98 19,86 19,81 19,99 42 844.208
26/8/2024 20,19 20,01 +0,10% 19,75 20,19 20,01 19,93 20,01 48 860.530
23/8/2024 19,98 19,99 +1,22% 19,62 20,00 19,80 19,89 19,99 31 554.647
22/8/2024 20,15 19,75 -1,15% 19,62 20,15 19,89 19,70 19,87 35 624.839
21/8/2024 19,79 19,98 +0,55% 19,70 20,17 19,93 19,97 20,11 74 2.039.272
20/8/2024 20,11 19,87 -1,39% 19,80 20,11 19,92 19,87 20,20 73 1.792.973
19/8/2024 20,14 20,15 +1,05% 19,80 20,20 20,10 20,00 20,20 58 1.252.541
16/8/2024 19,90 19,94 +1,06% 19,81 19,98 19,90 19,83 19,94 39 704.490
15/8/2024 19,80 19,73 +0,10% 19,42 19,84 19,74 19,58 19,89 49 979.578
14/8/2024 19,60 19,71 +2,07% 19,33 19,79 19,61 19,71 19,80 56 1.306.679
13/8/2024 19,98 19,31 -2,43% 18,55 19,98 19,50 19,13 19,39 87 907.177
12/8/2024 19,39 19,79 0,00% 19,39 19,89 19,78 19,77 19,97 52 1.422.440
9/8/2024 19,23 19,79 +5,66% 19,21 19,95 19,63 19,79 19,90 60 1.401.604
8/8/2024 18,74 18,73 -0,27% 18,73 19,03 18,87 18,73 19,09 70 1.668.810
7/8/2024 18,59 18,78 -0,42% 18,54 18,89 18,74 18,72 18,88 66 1.139.709
6/8/2024 18,69 18,86 -0,74% 18,56 19,05 18,84 18,81 18,86 66 1.021.613
5/8/2024 19,00 19,00 -1,50% 18,50 19,26 18,95 19,01 19,26 73 1.654.380
2/8/2024 19,29 19,29 -1,33% 19,10 19,54 19,23 19,20 19,44 45 759.675
1/8/2024 20,58 19,55 -0,86% 19,36 20,58 19,61 19,36 19,86 73 1.706.691
31/7/2024 19,99 19,72 -0,80% 19,72 22,78 20,42 19,72 20,05 96 2.755.320
30/7/2024 20,27 19,88 -0,90% 19,72 20,27 19,86 19,77 19,99 29 331.672
29/7/2024 20,00 20,06 +1,31% 19,74 20,06 19,85 19,78 20,09 45 1.076.321
26/7/2024 19,79 19,80 -0,15% 19,78 20,74 20,00 19,80 20,31 38 818.399
25/7/2024 19,92 19,83 -1,25% 19,52 19,99 19,80 19,52 19,83 54 1.039.750
24/7/2024 20,38 20,08 +0,60% 19,91 20,38 20,15 19,87 20,08 46 983.437
23/7/2024 20,13 19,96 -0,84% 19,79 20,41 20,13 19,95 20,74 51 980.676
22/7/2024 20,49 20,13 -3,59% 20,13 21,00 20,49 20,13 20,64 55 996.271
19/7/2024 21,06 20,88 -0,62% 20,50 21,55 21,02 20,87 21,56 36 717.053
18/7/2024 21,22 21,01 0,00% 20,87 21,29 21,02 20,81 21,20 28 653.724
17/7/2024 20,93 21,01 +0,05% 20,83 21,34 21,06 21,01 21,38 44 1.343.883
16/7/2024 21,09 21,00 -0,19% 20,86 21,09 20,99 20,94 21,01 30 678.137
15/7/2024 21,00 21,04 +1,50% 20,75 21,33 20,95 20,99 21,33 83 2.292.714
12/7/2024 20,63 20,73 -1,05% 20,54 21,07 20,87 20,71 21,00 66 2.309.028
11/7/2024 20,92 20,95 +1,75% 20,85 21,12 20,99 20,63 21,07 47 1.177.665
10/7/2024 20,24 20,59 +1,98% 20,21 20,93 20,69 20,56 20,90 72 2.416.703
9/7/2024 19,80 20,19 +1,46% 19,53 20,37 19,87 20,06 20,40 70 1.623.482
8/7/2024 20,25 19,90 -1,53% 19,61 20,26 19,91 19,75 20,39 77 1.569.414
5/7/2024 20,17 20,21 -0,30% 20,17 20,31 20,19 20,10 20,16 41 777.597
4/7/2024 20,45 20,27 -0,30% 19,99 20,49 20,25 20,08 20,48 71 2.366.313
3/7/2024 20,15 20,33 +1,14% 19,97 20,45 20,19 20,33 20,45 59 1.888.681
2/7/2024 20,53 20,10 -1,86% 19,90 20,53 20,21 19,90 20,20 63 1.922.256
1/7/2024 20,95 20,48 -2,24% 20,35 20,95 20,55 20,47 20,55 80 2.010.637
28/6/2024 20,45 20,95 +2,44% 20,18 20,95 20,42 20,49 20,95 79 2.206.035
27/6/2024 20,69 20,45 +0,10% 20,27 20,77 20,43 20,40 20,45 45 690.857
26/6/2024 20,42 20,43 -0,97% 20,30 20,71 20,47 20,42 20,43 57 1.371.680
25/6/2024 20,95 20,63 +0,15% 20,35 20,95 20,56 20,46 20,95 28 785.444
24/6/2024 20,40 20,60 +1,23% 20,25 20,83 20,56 20,41 20,82 43 962.471
21/6/2024 20,45 20,35 +1,24% 20,16 20,53 20,38 20,27 20,35 53 1.010.861
20/6/2024 20,12 20,10 -0,94% 20,10 20,49 20,25 20,09 20,32 58 1.075.652
19/6/2024 20,29 20,29 0,00% 20,14 20,47 20,24 20,19 20,92 42 716.529
18/6/2024 20,09 20,29 0,00% 19,90 20,65 20,18 20,29 20,65 49 1.140.495
17/6/2024 20,28 20,29 -0,05% 20,09 20,39 20,28 20,20 20,38 68 1.231.162
14/6/2024 20,80 20,30 -2,17% 20,25 20,94 20,51 20,18 20,65 43 1.099.803
13/6/2024 20,53 20,75 +0,58% 20,43 20,88 20,69 20,75 20,89 49 1.080.128
12/6/2024 21,57 20,63 -4,14% 20,63 21,57 20,96 20,18 20,94 69 1.717.136
11/6/2024 21,74 21,52 -1,87% 21,50 22,09 21,69 21,50 21,52 49 1.015.338
10/6/2024 22,50 21,93 -0,05% 21,90 22,50 22,08 21,98 22,15 84 2.157.735
7/6/2024 22,00 21,94 -0,27% 21,94 22,36 22,18 21,94 22,36 45 1.317.531
6/6/2024 21,28 22,00 +1,29% 21,28 22,12 21,78 22,00 22,39 50 1.810.051
5/6/2024 22,39 21,72 -3,47% 21,25 22,40 21,84 21,59 22,10 114 3.385.793
4/6/2024 22,64 22,50 -0,40% 22,12 22,91 22,32 22,12 22,87 52 1.053.908
3/6/2024 23,49 22,59 -4,80% 22,33 23,49 22,75 22,56 22,76 86 1.570.319
31/5/2024 24,00 23,73 +2,42% 23,18 24,01 23,74 23,55 23,99 39 1.061.274
29/5/2024 23,99 23,17 -2,65% 23,17 24,32 23,83 23,71 23,99 59 1.194.221
28/5/2024 24,35 23,80 -2,42% 23,69 24,40 24,08 23,80 24,38 44 1.192.441
27/5/2024 22,88 24,39 +6,65% 22,88 24,41 24,04 24,39 24,40 96 2.505.299
24/5/2024 22,97 22,87 -0,35% 22,60 23,41 22,88 22,87 23,00 58 1.940.824
23/5/2024 23,16 22,95 -0,48% 22,53 23,23 22,74 22,65 23,00 234 5.046.848
22/5/2024 22,50 23,06 +3,59% 22,41 23,20 22,86 22,41 23,20 236 5.640.870
21/5/2024 22,77 22,26 -3,84% 22,26 22,77 22,56 22,12 22,66 183 4.167.035
20/5/2024 22,85 23,15 +0,56% 22,13 23,15 22,40 22,45 23,15 134 2.925.577
17/5/2024 24,40 23,02 -7,25% 22,39 24,40 22,95 22,70 23,50 429 10.146.074
16/5/2024 25,10 24,82 -1,90% 22,27 26,35 24,82 24,30 24,82 210 8.322.280
15/5/2024 25,87 25,30 -2,05% 24,85 25,87 25,07 24,83 25,31 143 5.723.069
14/5/2024 26,06 25,83 -1,79% 25,59 26,48 25,86 25,82 25,89 121 4.004.555
13/5/2024 27,03 26,30 -2,48% 25,76 27,04 26,16 26,00 26,59 146 4.816.175
10/5/2024 27,19 26,97 -0,59% 26,80 27,27 27,03 26,56 27,59 96 2.978.985
9/5/2024 27,18 27,13 -0,07% 27,03 27,23 27,13 27,13 27,23 53 2.369.313
8/5/2024 27,24 27,15 +0,11% 26,86 27,26 27,14 27,11 27,19 68 3.274.188
7/5/2024 26,85 27,12 -0,15% 26,85 27,45 27,24 26,85 27,18 119 4.087.276
6/5/2024 26,98 27,16 +1,57% 26,98 27,52 27,31 27,16 27,48 138 5.326.381
3/5/2024 26,80 26,74 +0,11% 26,66 27,31 26,99 26,19 27,00 163 6.613.918
2/5/2024 26,96 26,71 -3,40% 26,00 27,37 26,69 26,40 26,71 217 7.416.654
30/4/2024 27,45 27,65 +1,06% 27,04 27,66 27,28 27,50 27,65 259 7.756.183
29/4/2024 26,90 27,36 +1,90% 26,90 27,89 27,43 27,36 27,69 132 4.539.862
26/4/2024 25,50 26,85 +3,11% 25,50 27,49 26,79 26,90 27,19 158 5.002.073
25/4/2024 27,63 26,04 -4,86% 25,45 27,63 26,12 25,76 26,04 126 4.733.345
24/4/2024 27,95 27,37 +0,59% 27,37 28,49 27,81 27,20 28,00 173 6.195.350
23/4/2024 25,39 27,21 +5,55% 25,00 28,00 27,06 27,20 27,49 407 14.476.679
22/4/2024 21,26 25,78 +21,26% 21,18 29,99 25,32 25,47 25,78 481 16.337.356
19/4/2024 21,21 21,26 -1,16% 21,15 21,50 21,39 21,25 21,51 53 1.035.614
18/4/2024 21,25 21,51 +1,70% 21,00 21,51 21,27 21,00 21,51 48 1.012.498
17/4/2024 21,23 21,15 -1,08% 21,15 21,79 21,51 21,13 21,76 51 1.690.835
16/4/2024 21,64 21,38 +0,23% 21,02 21,64 21,50 21,14 21,62 59 1.539.916
15/4/2024 21,59 21,33 -1,93% 20,93 21,79 21,47 21,33 21,80 85 2.543.126
12/4/2024 21,58 21,75 +1,64% 21,30 21,77 21,54 21,36 21,75 65 1.574.613
11/4/2024 21,59 21,40 -0,05% 21,13 21,59 21,39 21,40 21,80 50 1.262.071
10/4/2024 21,69 21,41 -1,52% 21,36 21,79 21,54 21,41 21,79 68 1.913.252
9/4/2024 21,59 21,74 +0,79% 21,21 21,86 21,55 21,69 21,73 69 1.780.622
8/4/2024 21,00 21,57 +2,08% 20,61 21,70 21,31 21,26 21,57 78 2.498.365
5/4/2024 21,34 21,13 -0,80% 20,79 21,89 21,46 20,80 21,14 44 873.440
4/4/2024 20,61 21,30 +1,96% 20,61 21,30 20,93 20,76 21,48 74 1.704.268
3/4/2024 21,03 20,89 -0,05% 20,66 21,36 20,88 20,72 20,90 63 2.276.793
2/4/2024 20,96 20,90 -1,04% 20,61 21,35 20,93 20,65 20,87 47 1.113.683
1/4/2024 21,25 21,12 +0,48% 20,97 22,07 21,46 21,00 21,12 90 2.674.615
28/3/2024 21,65 21,02 -4,15% 21,00 22,47 21,58 21,02 21,90 67 2.238.038
27/3/2024 20,23 21,93 +10,20% 20,22 21,93 20,69 21,88 22,45 69 1.779.617
26/3/2024 19,93 19,90 +0,81% 19,46 20,86 20,04 19,90 20,18 82 2.341.405
25/3/2024 19,60 19,74 +1,44% 19,20 20,16 19,86 19,74 19,86 60 989.296
22/3/2024 19,24 19,46 +1,35% 19,02 19,62 19,41 19,45 19,89 50 1.586.537
21/3/2024 19,29 19,20 -0,16% 19,00 19,29 19,17 19,06 19,24 45 546.398
20/3/2024 19,22 19,23 +1,42% 18,59 19,49 18,96 18,92 19,40 63 1.577.548
19/3/2024 18,84 18,96 +2,32% 18,73 19,40 19,02 18,95 19,36 56 1.352.887
18/3/2024 18,70 18,53 -0,48% 18,53 19,00 18,81 18,53 18,88 63 1.627.290
15/3/2024 18,77 18,62 -3,77% 18,34 18,89 18,68 18,52 18,62 65 992.100
14/3/2024 19,02 19,35 +1,79% 18,39 19,38 18,82 18,71 19,35 76 1.366.750
13/3/2024 19,39 19,01 -1,76% 19,01 19,39 19,14 19,01 19,19 66 1.747.895
12/3/2024 19,38 19,35 +1,84% 19,00 19,55 19,26 19,03 19,35 52 1.333.243
11/3/2024 19,40 19,00 -3,26% 19,00 19,94 19,25 19,00 19,18 121 2.155.092
8/3/2024 20,02 19,64 -0,25% 19,30 20,02 19,68 0,00 0,00 94 2.630.096
7/3/2024 20,20 19,69 -2,57% 19,69 20,20 19,95 19,72 19,79 99 1.845.731
6/3/2024 20,33 20,21 -0,59% 20,10 20,59 20,27 20,14 20,25 64 1.398.980
5/3/2024 20,41 20,33 -0,59% 20,11 20,45 20,28 20,06 20,33 47 1.188.558
4/3/2024 20,45 20,45 +0,25% 20,07 20,58 20,30 20,42 20,45 67 1.793.073
1/3/2024 20,14 20,40 +1,90% 20,07 20,58 20,30 20,25 20,40 88 1.994.344
29/2/2024 20,25 20,02 -1,14% 19,70 20,29 20,05 20,02 20,27 76 2.066.118
28/2/2024 20,10 20,25 +0,70% 20,02 20,29 20,18 20,19 20,37 53 1.637.272
27/2/2024 20,15 20,11 +0,05% 19,96 20,15 20,11 20,04 20,11 39 486.822
26/2/2024 20,16 20,10 -2,33% 19,73 20,29 20,02 19,76 20,14 70 1.580.225
23/2/2024 20,80 20,58 +0,83% 19,77 20,80 20,24 0,00 0,00 78 1.848.303
22/2/2024 20,44 20,41 -0,15% 20,25 20,55 20,40 20,40 20,59 56 1.256.776
21/2/2024 20,06 20,44 +1,44% 20,06 20,59 20,44 20,35 20,45 59 2.038.235
20/2/2024 20,29 20,15 -0,74% 20,09 20,79 20,23 20,15 20,19 77 1.901.736
19/2/2024 20,36 20,30 -0,73% 20,02 20,36 20,25 20,29 20,31 87 1.780.538
16/2/2024 19,68 20,45 +3,07% 19,67 20,50 19,98 19,92 20,46 79 1.854.202
15/2/2024 20,04 19,84 +0,92% 19,62 20,29 19,95 19,67 19,84 93 2.227.423
14/2/2024 20,29 19,66 -2,53% 19,11 22,50 19,86 19,66 20,12 146 3.688.245
9/2/2024 19,31 20,17 +4,51% 19,19 20,17 19,66 0,00 0,00 127 3.190.995
8/2/2024 19,19 19,30 +0,94% 18,56 19,35 18,89 18,70 19,30 78 1.483.599
7/2/2024 18,31 19,12 +4,48% 18,31 19,30 18,76 19,12 19,30 70 1.332.212
6/2/2024 18,57 18,30 -1,61% 18,06 18,89 18,41 18,30 18,79 80 1.650.007
5/2/2024 18,79 18,60 -2,11% 18,05 19,00 18,57 18,10 18,60 91 1.569.286
2/2/2024 19,15 19,00 -1,04% 18,66 19,30 19,06 18,76 19,00 88 1.952.718
1/2/2024 18,90 19,20 +3,23% 18,51 19,46 19,02 19,20 19,46 124 2.821.207
31/1/2024 18,69 18,60 -0,48% 18,60 18,90 18,76 18,60 18,82 69 1.476.609
30/1/2024 18,58 18,69 -1,63% 18,21 18,99 18,60 18,69 18,76 63 1.430.434
29/1/2024 19,45 19,00 +0,05% 18,57 19,45 18,81 18,46 19,00 75 1.027.437
26/1/2024 17,82 18,99 +6,09% 17,82 18,99 18,48 18,65 18,99 85 2.180.958
25/1/2024 18,25 17,90 -0,50% 17,90 18,35 18,21 17,81 17,90 41 566.560
24/1/2024 18,00 17,99 +1,24% 17,50 18,05 17,92 17,81 17,99 57 901.633
23/1/2024 17,50 17,77 +0,74% 17,27 17,98 17,66 17,30 17,77 96 1.317.836
22/1/2024 17,56 17,64 -0,68% 17,40 17,98 17,60 17,50 17,64 77 1.070.534
19/1/2024 17,97 17,76 -1,22% 17,71 18,23 17,89 17,76 17,98 58 724.901
18/1/2024 17,95 17,98 -0,28% 17,74 18,36 18,02 17,96 17,98 63 1.108.627
17/1/2024 17,97 18,03 -0,28% 17,71 18,16 17,93 17,73 18,14 73 1.511.826
16/1/2024 18,07 18,08 -0,06% 17,56 18,08 17,90 17,71 18,08 106 2.112.830
15/1/2024 18,03 18,09 0,00% 17,83 18,20 18,04 18,05 18,09 127 2.046.608
12/1/2024 18,45 18,09 +0,06% 18,02 19,00 18,49 18,09 18,53 75 2.350.087
11/1/2024 18,52 18,08 -1,42% 17,94 18,59 18,28 18,08 18,55 86 1.288.925
10/1/2024 17,98 18,34 +1,95% 17,50 18,69 18,26 17,78 18,35 99 1.410.016
9/1/2024 18,10 17,99 0,00% 17,64 18,10 17,89 17,90 17,99 79 1.741.541
8/1/2024 18,00 17,99 -0,66% 17,14 18,20 17,72 17,81 17,99 179 2.538.338
5/1/2024 18,30 18,11 +0,95% 17,80 18,30 17,98 18,00 18,11 80 1.350.889
4/1/2024 17,80 17,94 +0,50% 17,52 17,94 17,81 17,80 17,94 114 1.716.019
3/1/2024 17,85 17,85 +2,00% 17,51 18,18 17,88 17,70 18,07 93 1.570.498
2/1/2024 17,65 17,50 +1,21% 17,45 18,19 17,84 17,50 18,08 139 2.444.917
28/12/2023 17,54 17,29 0,00% 17,19 18,03 17,54 17,29 17,65 127 2.635.126
27/12/2023 17,08 17,29 +2,01% 16,50 17,39 17,09 17,01 17,38 112 1.404.931
26/12/2023 16,25 16,95 +4,57% 16,22 17,20 16,58 16,56 16,94 108 1.577.361
22/12/2023 16,23 16,21 +0,68% 16,00 16,95 16,38 16,21 16,35 120 2.098.805
21/12/2023 15,98 16,10 +1,51% 15,98 16,59 16,22 16,10 16,59 71 1.246.301
20/12/2023 16,15 15,86 +0,25% 15,85 16,49 16,13 15,86 16,21 146 2.025.124
19/12/2023 16,10 15,82 -1,43% 15,82 16,80 16,27 15,81 16,79 99 1.689.698
18/12/2023 16,01 16,05 +0,25% 15,00 16,29 16,02 15,94 16,35 121 1.736.005
15/12/2023 16,19 16,01 -5,49% 15,81 16,78 16,33 16,01 16,30 121 2.650.797
14/12/2023 15,57 16,94 +6,61% 15,51 16,94 15,92 15,97 16,94 95 1.220.115
13/12/2023 15,47 15,89 +2,19% 15,31 15,89 15,64 15,55 15,89 66 1.205.872
12/12/2023 15,83 15,55 +0,26% 15,43 15,84 15,61 15,40 15,55 100 2.098.347
11/12/2023 15,86 15,51 +0,98% 15,51 15,86 15,60 15,51 15,66 106 1.674.201
8/12/2023 15,49 15,36 +0,33% 15,34 15,74 15,54 15,39 15,70 76 1.509.474
7/12/2023 15,64 15,31 -2,11% 15,07 15,83 15,55 15,31 15,54 102 1.760.341
6/12/2023 15,49 15,64 +2,16% 15,32 15,89 15,57 15,41 15,64 94 2.035.599
5/12/2023 15,62 15,31 -1,29% 15,03 15,62 15,40 15,31 15,56 99 1.867.334
4/12/2023 15,59 15,51 +0,65% 15,20 15,62 15,49 15,40 15,51 110 1.527.729
1/12/2023 15,64 15,41 -1,22% 15,06 15,69 15,39 15,30 15,41 129 1.706.895
30/11/2023 14,80 15,60 +6,34% 14,67 15,69 15,24 15,19 15,65 127 1.184.480
29/11/2023 15,48 14,67 -5,42% 14,58 15,58 14,99 14,68 14,98 236 3.373.421
28/11/2023 15,58 15,51 +0,13% 15,36 15,58 15,47 15,32 15,58 88 1.510.413
27/11/2023 15,56 15,49 +1,57% 15,49 15,74 15,60 15,30 15,37 69 1.035.931
24/11/2023 15,88 15,25 -2,87% 15,25 16,00 15,63 15,25 15,43 83 1.473.029
23/11/2023 15,23 15,70 +3,43% 15,22 15,80 15,52 15,45 15,70 49 816.432
22/11/2023 16,00 15,18 -4,65% 15,17 16,00 15,67 15,20 15,60 91 1.362.367
21/11/2023 15,92 15,92 +2,05% 15,18 15,99 15,70 15,57 15,92 84 1.002.019
20/11/2023 15,51 15,60 +0,71% 15,35 15,90 15,51 15,60 15,70 140 2.153.001
17/11/2023 15,62 15,49 0,00% 15,41 15,70 15,53 15,48 15,49 98 1.539.379
16/11/2023 15,52 15,49 -0,06% 13,90 15,70 15,38 15,49 15,50 178 1.909.896
14/11/2023 15,58 15,50 -0,39% 15,41 15,58 15,55 15,50 15,57 72 1.006.362
13/11/2023 15,31 15,56 +2,03% 14,21 15,75 15,22 15,31 15,56 130 2.309.057
10/11/2023 15,27 15,25 +3,25% 15,00 15,80 15,36 15,25 15,31 118 1.351.852
9/11/2023 15,20 14,77 -0,20% 14,77 15,43 15,23 14,77 15,30 69 1.506.389
8/11/2023 15,85 14,80 +0,61% 14,73 15,85 15,07 14,79 15,18 86 936.425
7/11/2023 14,70 14,71 +0,89% 14,50 15,13 14,84 14,71 15,10 88 835.552
6/11/2023 15,10 14,58 -2,80% 14,51 15,31 14,95 14,60 14,98 145 1.743.987
3/11/2023 15,86 15,00 -6,83% 14,50 15,86 15,30 15,10 15,49 77 1.548.731
1/11/2023 16,38 16,10 +0,25% 15,61 16,48 15,93 15,63 16,23 161 2.017.544
31/10/2023 15,97 16,06 +0,88% 15,90 16,10 15,99 15,98 16,06 73 1.513.484
30/10/2023 16,05 15,92 -0,81% 15,91 16,45 16,09 15,92 16,20 102 1.335.822
27/10/2023 16,41 16,05 -1,23% 15,97 16,41 16,17 16,02 16,05 41 503.086
26/10/2023 16,26 16,25 -1,28% 16,01 16,35 16,20 16,14 16,34 52 617.539
25/10/2023 16,30 16,46 -0,24% 15,81 16,46 16,21 16,14 16,46 68 930.958
24/10/2023 16,12 16,50 +2,48% 15,83 16,50 16,19 16,45 16,50 60 897.236
23/10/2023 16,30 16,10 -1,83% 15,71 16,30 16,11 16,10 16,28 51 807.593
20/10/2023 16,40 16,40 +2,44% 15,69 16,48 16,21 15,91 16,40 48 891.578
19/10/2023 15,93 16,01 -0,68% 15,93 16,31 16,22 16,01 16,06 75 606.904
18/10/2023 16,17 16,12 -0,31% 15,50 16,60 15,97 16,12 16,29 72 1.523.626
17/10/2023 16,49 16,17 +0,06% 16,15 16,56 16,33 16,16 16,17 61 892.098
16/10/2023 16,30 16,16 -2,06% 15,88 16,61 16,24 16,16 16,60 79 1.528.701
13/10/2023 16,14 16,50 +3,71% 15,87 16,80 16,26 16,00 16,60 123 2.418.049
11/10/2023 15,40 15,91 +3,99% 14,51 16,97 15,92 15,91 16,12 150 3.088.335
10/10/2023 13,88 15,30 +12,50% 13,70 15,60 14,86 15,20 15,30 144 3.402.426
9/10/2023 13,69 13,60 +0,67% 13,42 13,70 13,64 13,59 13,60 36 246.944
6/10/2023 13,76 13,51 -1,31% 13,51 13,98 13,80 13,51 13,88 71 1.141.897
5/10/2023 13,70 13,69 -0,87% 13,55 13,70 13,64 13,66 13,70 34 289.176
4/10/2023 13,65 13,81 -0,14% 13,25 13,81 13,51 13,65 13,81 64 393.202
3/10/2023 13,70 13,83 +0,07% 13,68 17,00 14,19 13,70 13,83 97 699.713
2/10/2023 13,71 13,82 +0,58% 13,61 13,92 13,76 13,68 13,82 80 1.196.320
29/9/2023 13,75 13,74 +0,29% 13,58 13,89 13,73 13,60 13,74 43 545.226
28/9/2023 13,75 13,70 +0,59% 13,48 13,75 13,65 13,60 13,74 39 561.090
27/9/2023 13,58 13,62 +0,52% 13,39 13,76 13,59 13,40 13,62 40 656.512
26/9/2023 13,51 13,55 -0,88% 13,50 13,68 13,53 13,55 13,59 56 731.001
25/9/2023 13,70 13,67 +0,59% 13,51 13,75 13,66 13,57 13,67 59 779.080
22/9/2023 13,59 13,59 -0,07% 13,42 13,65 13,58 13,59 13,64 46 575.966
21/9/2023 13,75 13,60 +0,22% 13,57 13,75 13,71 13,60 13,70 49 1.334.818
20/9/2023 13,65 13,57 -0,59% 13,50 13,74 13,64 13,57 13,68 52 729.839
19/9/2023 13,67 13,65 +0,52% 13,54 13,80 13,62 13,60 13,65 31 506.942
18/9/2023 13,70 13,58 -1,38% 13,55 13,81 13,66 13,58 13,66 99 1.704.907
15/9/2023 13,70 13,77 +1,18% 13,59 13,98 13,77 13,62 13,77 50 687.360
14/9/2023 13,60 13,61 -0,29% 13,56 13,81 13,69 13,60 13,61 43 554.688
13/9/2023 13,62 13,65 +0,15% 13,56 13,75 13,62 13,60 13,79 46 745.546
12/9/2023 13,60 13,63 +0,37% 13,48 13,64 13,58 13,60 13,63 45 447.109
11/9/2023 13,74 13,58 -1,24% 13,58 13,74 13,63 13,58 13,65 56 845.637
8/9/2023 13,88 13,75 +1,10% 13,56 13,90 13,78 13,56 13,79 61 492.271
6/9/2023 13,60 13,60 -0,07% 13,49 13,78 13,71 13,60 13,76 54 533.566
5/9/2023 13,47 13,61 -0,15% 13,46 13,72 13,62 13,46 13,61 35 640.480
4/9/2023 13,84 13,63 -1,23% 13,45 13,92 13,60 13,62 13,64 75 754.866
1/9/2023 13,60 13,80 +2,68% 13,45 13,80 13,62 13,56 13,80 63 795.799
31/8/2023 13,54 13,44 -0,44% 13,44 13,69 13,58 13,44 13,53 18 188.770
30/8/2023 13,78 13,50 -0,30% 13,47 13,80 13,63 13,56 13,60 40 436.193
29/8/2023 13,53 13,54 +0,67% 13,34 13,79 13,54 13,54 13,73 48 537.802
28/8/2023 13,30 13,45 -0,22% 13,20 13,64 13,46 13,35 13,40 44 367.566
25/8/2023 13,47 13,48 +2,12% 13,31 13,53 13,41 13,37 13,49 40 758.085
24/8/2023 13,79 13,20 -0,90% 13,05 13,80 13,44 13,18 13,43 54 621.190
23/8/2023 13,87 13,32 -0,52% 13,28 15,25 13,82 13,32 13,80 95 696.889
22/8/2023 13,20 13,39 +1,44% 13,09 13,64 13,40 13,27 13,59 48 587.141
21/8/2023 13,33 13,20 +1,07% 13,20 13,65 13,41 13,20 13,36 75 833.211
18/8/2023 13,63 13,06 -3,19% 13,05 13,63 13,34 13,06 13,40 50 305.571
17/8/2023 13,45 13,49 -2,46% 13,27 13,92 13,50 13,30 13,71 49 444.195
16/8/2023 13,22 13,83 +4,93% 13,22 13,83 13,47 13,41 13,87 44 529.652
15/8/2023 13,59 13,18 -2,30% 13,16 13,68 13,33 13,18 13,46 63 792.384
14/8/2023 13,79 13,49 -0,15% 13,18 13,82 13,38 13,33 13,50 108 1.734.636
11/8/2023 13,49 13,51 +3,45% 13,25 13,64 13,44 13,51 13,68 36 458.361
10/8/2023 13,46 13,06 -2,10% 13,06 13,46 13,32 13,15 13,39 52 451.870
9/8/2023 13,51 13,34 -2,34% 13,31 13,69 13,46 13,34 13,46 40 652.844
8/8/2023 13,94 13,66 0,00% 13,34 13,94 13,73 13,51 13,73 53 450.483
7/8/2023 13,19 13,66 +2,02% 13,19 13,66 13,37 13,55 13,60 78 949.911
4/8/2023 13,40 13,39 +2,53% 13,09 13,90 13,39 13,12 13,40 104 1.504.217
3/8/2023 13,56 13,06 -3,69% 13,06 13,96 13,46 13,06 13,94 55 638.067
2/8/2023 13,48 13,56 +0,59% 13,06 13,58 13,44 13,12 13,56 38 247.404
1/8/2023 13,70 13,48 +0,22% 13,48 13,70 13,61 13,48 13,58 55 619.406
31/7/2023 13,75 13,45 -0,30% 13,43 13,86 13,68 13,45 13,65 73 722.580
28/7/2023 13,39 13,49 -0,07% 13,21 13,53 13,45 13,21 13,52 39 234.044
27/7/2023 13,51 13,50 -0,22% 13,50 13,96 13,65 13,40 13,58 47 612.918
26/7/2023 13,38 13,53 -0,51% 13,38 13,70 13,57 13,50 13,53 42 278.217
25/7/2023 13,60 13,60 0,00% 13,47 13,83 13,63 13,55 13,60 21 192.202
24/7/2023 13,67 13,60 +0,74% 13,15 13,82 13,55 13,52 13,68 37 311.720
21/7/2023 13,65 13,50 -1,24% 13,17 13,65 13,44 13,50 13,60 50 665.436
20/7/2023 13,49 13,67 +0,89% 13,34 13,82 13,58 13,49 13,67 37 450.981
19/7/2023 13,40 13,55 +0,59% 13,31 13,55 13,39 13,33 13,55 33 464.686
18/7/2023 13,38 13,47 +0,67% 13,37 13,61 13,46 13,37 13,47 47 751.196
17/7/2023 13,41 13,38 -1,04% 13,37 13,61 13,50 13,38 13,41 38 694.001
14/7/2023 13,50 13,52 -0,22% 13,38 13,85 13,51 13,39 13,52 49 477.120
13/7/2023 13,41 13,55 -0,51% 13,35 13,64 13,49 13,40 13,55 24 149.788
12/7/2023 13,41 13,62 +1,41% 13,32 13,85 13,49 13,50 13,62 51 822.103
11/7/2023 13,50 13,43 -0,67% 13,21 13,50 13,42 13,38 13,43 37 588.043
10/7/2023 13,88 13,52 +0,75% 13,40 13,92 13,51 13,45 13,52 61 492.117
7/7/2023 13,35 13,42 -1,11% 13,35 13,89 13,57 13,41 13,60 67 730.431
6/7/2023 13,35 13,57 -0,37% 13,32 13,69 13,50 13,42 13,57 47 713.062
5/7/2023 13,47 13,62 +1,19% 13,31 13,62 13,47 13,48 13,62 57 1.209.696
4/7/2023 13,33 13,46 +1,20% 13,28 13,48 13,40 13,45 13,46 37 577.907
3/7/2023 13,34 13,30 +1,76% 13,13 13,47 13,30 13,31 13,40 70 1.072.076
30/6/2023 13,52 13,07 -1,36% 12,98 13,52 13,22 13,07 13,42 42 636.144
29/6/2023 13,50 13,25 -1,71% 12,86 13,50 13,38 12,92 13,25 28 310.631
28/6/2023 13,03 13,48 +5,56% 12,76 13,49 13,10 13,00 13,40 74 515.192
27/6/2023 12,97 12,77 +1,67% 12,62 14,00 13,11 12,77 13,02 96 794.802
26/6/2023 12,79 12,56 -1,95% 12,52 13,00 12,79 12,58 12,75 45 373.739
23/6/2023 12,70 12,81 +3,06% 12,69 12,87 12,74 12,76 12,81 40 597.920
22/6/2023 12,60 12,43 +0,24% 12,42 12,70 12,61 12,45 12,60 48 287.606
21/6/2023 12,61 12,40 -2,36% 12,40 12,70 12,60 12,42 12,60 64 544.539
20/6/2023 12,69 12,70 -0,47% 12,60 12,82 12,66 12,60 12,70 102 941.253
19/6/2023 12,77 12,76 -0,47% 12,62 12,77 12,74 12,71 12,76 66 577.293
16/6/2023 12,84 12,82 +0,16% 12,62 12,88 12,75 12,70 12,82 60 1.010.401
15/6/2023 12,62 12,80 -1,39% 12,61 12,80 12,67 12,70 12,81 66 752.819
14/6/2023 12,67 12,98 +2,20% 12,61 12,98 12,72 12,86 13,00 56 540.815
13/6/2023 12,88 12,70 +0,63% 12,61 12,88 12,78 12,70 12,74 55 456.400
12/6/2023 12,70 12,62 -0,63% 12,52 12,70 12,63 12,62 12,69 69 547.294
9/6/2023 12,70 12,70 +0,16% 12,52 12,70 12,67 12,63 12,70 61 434.620
7/6/2023 12,74 12,68 -1,71% 12,50 12,74 12,61 12,64 12,68 55 434.016
6/6/2023 12,79 12,90 +1,82% 12,50 12,90 12,69 12,57 12,90 61 755.147
5/6/2023 12,80 12,67 -0,16% 12,47 12,83 12,66 12,54 12,67 39 575.032
2/6/2023 12,49 12,69 +2,09% 12,48 12,74 12,59 12,52 12,69 53 938.260
1/6/2023 12,55 12,43 -1,04% 12,41 12,69 12,53 12,43 12,65 45 603.947
31/5/2023 12,52 12,56 -1,10% 12,52 12,70 12,62 12,56 12,60 36 200.790
30/5/2023 12,69 12,70 +1,52% 12,52 12,70 12,63 12,68 12,70 45 596.280
29/5/2023 12,57 12,51 -1,50% 12,45 12,70 12,62 12,51 12,69 51 508.880
26/5/2023 12,71 12,70 -0,24% 12,16 12,89 12,54 12,51 12,70 126 3.974.465
25/5/2023 12,65 12,73 +0,63% 12,53 12,90 12,62 12,65 12,73 29 231.037
24/5/2023 12,61 12,65 +0,96% 12,54 12,72 12,65 12,54 12,65 39 508.835
23/5/2023 12,68 12,53 +0,80% 12,51 12,81 12,67 12,53 12,76 78 2.204.843
22/5/2023 12,90 12,43 -2,36% 12,40 12,90 12,60 12,43 12,79 83 1.335.275
19/5/2023 12,60 12,73 +2,17% 12,38 12,93 12,67 12,73 12,83 76 952.112
18/5/2023 12,59 12,46 +0,08% 12,26 12,70 12,52 12,46 12,68 62 592.461
17/5/2023 12,60 12,45 -1,19% 12,39 12,71 12,50 12,45 12,59 143 6.197.008
16/5/2023 12,75 12,60 +0,32% 12,53 12,75 12,58 12,53 12,59 77 2.726.420
15/5/2023 12,79 12,56 -0,71% 12,50 12,79 12,63 12,56 12,60 75 761.655
12/5/2023 12,95 12,65 +0,16% 12,48 13,37 12,66 12,57 12,80 100 1.415.909
11/5/2023 12,59 12,63 +0,64% 12,14 13,16 12,57 12,60 12,61 74 1.156.737
10/5/2023 12,45 12,55 -0,24% 11,95 12,63 12,45 12,42 12,55 49 876.926
9/5/2023 12,70 12,58 +0,32% 12,40 12,70 12,52 12,45 12,59 63 674.950
8/5/2023 12,50 12,54 +1,87% 11,85 12,54 12,18 12,26 12,54 72 988.407
5/5/2023 12,00 12,31 -0,32% 12,00 12,50 12,24 12,13 12,42 45 856.233
4/5/2023 12,26 12,35 -0,16% 11,89 12,54 12,19 12,14 12,35 58 489.125
3/5/2023 13,40 12,37 -12,58% 11,33 13,40 12,19 12,00 12,37 97 1.035.335
2/5/2023 13,80 14,15 +2,54% 13,80 14,89 14,16 13,93 14,40 110 1.769.829
28/4/2023 13,47 13,80 +1,69% 13,31 13,80 13,62 13,41 13,80 66 802.411
27/4/2023 13,58 13,57 +1,88% 12,34 13,70 13,34 13,26 13,57 55 529.844
26/4/2023 13,60 13,32 -0,82% 13,15 13,93 13,52 13,32 13,59 59 719.319
25/4/2023 13,59 13,43 0,00% 13,40 13,60 13,55 13,43 13,59 41 574.788
24/4/2023 13,85 13,43 -1,40% 12,50 14,00 13,51 13,43 13,55 99 1.147.559
20/4/2023 13,87 13,62 +0,89% 13,31 13,87 13,55 13,41 13,62 53 1.410.555
19/4/2023 13,48 13,50 -0,52% 13,20 13,50 13,44 13,38 13,50 56 638.640
18/4/2023 13,88 13,57 -0,22% 13,08 13,88 13,40 13,37 13,59 107 1.350.262
17/4/2023 13,02 13,60 +4,45% 13,02 13,63 13,45 13,33 13,63 42 416.972
14/4/2023 13,30 13,02 -3,41% 13,01 13,73 13,39 13,02 13,43 46 787.773
13/4/2023 13,59 13,48 +1,20% 12,96 13,85 13,36 13,28 13,49 52 1.022.538
12/4/2023 12,91 13,32 -2,13% 12,91 14,11 13,68 13,32 13,47 52 779.770
11/4/2023 13,17 13,61 +3,34% 13,07 13,64 13,34 13,07 13,61 34 640.794
10/4/2023 13,25 13,17 -1,94% 12,95 13,35 13,19 13,17 13,26 56 931.758
6/4/2023 13,50 13,43 +1,21% 12,80 13,65 13,21 12,99 13,43 46 857.649
5/4/2023 13,30 13,27 -1,04% 12,27 13,30 13,16 13,12 13,27 51 841.491
4/4/2023 12,75 13,41 +3,87% 12,04 13,49 13,10 13,02 13,49 45 608.058
3/4/2023 13,14 12,91 -0,69% 12,73 13,30 13,00 12,91 13,24 43 563.163
31/3/2023 12,75 13,00 0,00% 12,75 13,47 13,11 13,14 13,33 48 866.738
30/3/2023 12,68 13,00 +2,28% 12,30 13,00 12,79 12,43 12,86 54 587.363
29/3/2023 12,50 12,71 +0,24% 11,01 12,71 12,47 11,53 12,71 48 527.593
28/3/2023 12,60 12,68 -0,24% 12,22 12,71 12,54 12,50 12,69 39 424.056
27/3/2023 11,41 12,71 +13,48% 11,41 13,00 12,52 12,50 12,71 111 1.831.287
24/3/2023 11,14 11,20 +0,54% 11,14 11,23 11,15 11,14 11,20 22 164.037
23/3/2023 10,81 11,14 +2,67% 10,80 11,14 11,03 10,80 11,10 42 541.691
22/3/2023 11,16 10,85 -2,69% 10,85 11,16 11,03 10,85 11,16 33 280.227
21/3/2023 11,10 11,15 -0,45% 11,08 11,20 11,13 11,15 11,19 33 400.940
20/3/2023 11,10 11,20 +1,36% 11,08 11,20 11,13 11,17 11,20 27 180.463
17/3/2023 11,05 11,05 -1,43% 10,87 11,05 11,01 11,02 11,05 20 311.638
16/3/2023 11,10 11,21 +1,72% 10,89 11,21 11,11 10,90 11,16 36 376.677
15/3/2023 11,10 11,02 -0,09% 10,84 11,10 11,01 10,95 11,00 27 153.168
14/3/2023 10,98 11,03 +0,27% 10,90 11,09 11,01 11,03 11,10 32 352.526
13/3/2023 11,06 11,00 +2,23% 10,90 11,09 11,00 11,00 11,03 41 356.482
10/3/2023 10,80 10,76 -1,19% 10,56 11,10 10,92 10,76 11,00 33 286.228
9/3/2023 11,21 10,89 -0,09% 10,89 11,24 11,05 10,89 11,04 55 604.445
8/3/2023 10,99 10,90 -2,85% 10,75 11,16 10,94 11,09 11,20 42 533.108
7/3/2023 11,37 11,22 -1,58% 10,84 11,37 11,16 10,85 11,23 40 309.188
6/3/2023 11,15 11,40 +4,59% 10,83 12,90 11,21 10,92 11,40 63 672.913
3/3/2023 10,86 10,90 +1,49% 10,64 11,32 10,91 10,85 10,86 46 267.397
2/3/2023 10,78 10,74 -1,92% 10,74 11,00 10,86 10,74 10,98 45 629.906
1/3/2023 11,21 10,95 -4,78% 10,78 11,21 11,06 10,85 11,08 41 444.972
28/2/2023 10,78 11,50 +6,19% 10,70 11,50 10,92 10,72 11,21 44 514.739
27/2/2023 11,17 10,83 -3,22% 10,21 11,17 10,76 10,82 10,83 70 694.442
24/2/2023 10,92 11,19 +0,90% 10,63 11,19 10,88 10,85 11,19 62 638.816
23/2/2023 11,00 11,09 +1,19% 10,78 11,29 11,07 10,83 11,25 64 805.911
22/2/2023 10,97 10,96 +0,64% 10,70 10,97 10,91 10,73 10,96 45 410.382
17/2/2023 11,20 10,89 -1,98% 10,61 11,20 10,81 10,66 10,87 63 720.284
16/2/2023 10,71 11,11 +3,83% 10,67 11,21 11,00 10,67 11,11 70 1.154.280
15/2/2023 10,71 10,70 -1,74% 10,70 11,05 10,83 10,70 11,04 58 463.919
14/2/2023 11,02 10,89 +0,74% 10,75 11,02 10,85 10,75 10,89 76 468.829
13/2/2023 11,00 10,81 -3,40% 10,63 11,24 10,93 10,81 10,96 55 330.310
10/2/2023 10,96 11,19 +0,36% 10,81 11,34 11,05 11,00 11,20 45 376.908
9/2/2023 11,15 11,15 +2,48% 10,82 11,30 11,10 10,97 11,15 51 355.344
8/2/2023 11,38 10,88 +0,09% 10,63 11,38 11,00 10,88 11,18 50 329.045
7/2/2023 11,40 10,87 -4,65% 10,86 11,40 11,19 10,87 11,19 29 213.816
6/2/2023 11,15 11,40 +4,97% 10,85 11,77 11,10 10,90 11,42 43 369.800
3/2/2023 11,15 10,86 -0,09% 10,20 11,50 11,09 10,85 11,01 81 680.987
2/2/2023 11,10 10,87 +3,03% 10,58 11,50 11,18 10,87 11,30 100 643.379
1/2/2023 10,71 10,55 +2,53% 10,55 11,30 11,01 10,56 11,18 75 702.781
31/1/2023 10,45 10,29 -3,56% 10,29 10,99 10,74 10,55 10,90 86 930.554
30/1/2023 10,77 10,67 +1,14% 10,23 10,91 10,53 10,46 10,67 111 698.647
27/1/2023 10,74 10,55 +0,29% 10,36 10,97 10,67 10,46 10,86 105 889.425
26/1/2023 10,66 10,52 -4,80% 10,50 11,20 10,86 10,51 11,00 70 591.075
25/1/2023 10,80 11,05 +4,25% 10,61 11,20 10,88 10,66 11,10 64 366.973
24/1/2023 10,87 10,60 -0,47% 10,60 11,10 10,80 10,60 11,20 82 713.265
23/1/2023 10,85 10,65 +0,57% 10,51 11,15 10,90 10,66 10,89 84 1.001.337

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.