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.

CEBR5 - CEB - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 15,48 15,48 0,00% 15,16 15,51 15,33 15,13 15,50 21 7.669.900
20/1/2025 15,31 15,48 -0,19% 15,20 15,48 15,34 15,20 15,49 20 5.216.500
17/1/2025 15,31 15,51 -0,06% 15,31 15,51 15,46 15,43 15,52 6 1.701.600
15/1/2025 15,51 15,52 +0,26% 15,44 15,52 15,49 15,45 15,52 3 464.700
14/1/2025 15,44 15,48 +0,26% 15,44 15,48 15,47 15,47 15,51 6 1.083.000
13/1/2025 15,50 15,44 -0,83% 15,44 15,50 15,48 15,31 15,44 3 464.400
10/1/2025 15,34 15,57 -0,13% 15,30 15,57 15,35 15,30 15,44 3 1.228.300
9/1/2025 15,53 15,59 +0,97% 15,53 15,59 15,55 15,35 15,58 3 466.600
8/1/2025 15,40 15,44 +0,13% 15,40 15,59 15,45 15,40 15,48 4 618.300
7/1/2025 15,56 15,42 -0,64% 15,42 15,56 15,49 15,40 15,59 2 309.800
6/1/2025 15,47 15,52 +0,65% 15,32 15,52 15,45 15,51 15,52 10 2.782.400
3/1/2025 15,45 15,42 -0,13% 15,42 15,49 15,48 15,42 15,46 13 6.037.800
2/1/2025 15,49 15,44 -0,64% 15,32 15,50 15,37 15,32 15,46 9 2.152.700
30/12/2024 15,61 15,54 +0,39% 15,49 15,61 15,54 14,68 15,55 9 1.554.300
27/12/2024 15,31 15,48 -0,51% 15,31 15,48 15,39 15,30 15,49 4 615.800
26/12/2024 15,55 15,56 +0,45% 15,49 15,56 15,51 15,30 15,56 12 3.568.300
23/12/2024 15,32 15,49 -0,39% 15,31 15,49 15,39 15,30 15,50 7 1.231.800
20/12/2024 15,24 15,55 +2,30% 15,20 15,55 15,30 15,30 15,58 10 2.448.200
19/12/2024 15,38 15,20 -0,65% 15,09 15,38 15,24 14,86 15,20 6 3.201.100
18/12/2024 15,37 15,30 0,00% 15,00 15,37 15,24 14,85 15,35 6 1.829.400
17/12/2024 15,39 15,30 +1,93% 15,00 15,39 15,20 14,85 15,30 16 5.779.600
16/12/2024 15,28 15,01 -3,78% 15,01 15,49 15,25 15,00 15,45 18 7.320.500
13/12/2024 15,60 15,60 -1,20% 15,60 15,60 15,60 15,30 15,65 1 156.000
12/12/2024 15,79 15,79 -0,06% 15,27 15,79 15,61 15,26 15,80 3 468.500
10/12/2024 15,80 15,80 +0,51% 15,80 15,80 15,80 15,45 15,80 1 158.000
9/12/2024 15,32 15,72 +0,19% 15,32 15,79 15,62 15,50 15,72 6 937.200
6/12/2024 15,67 15,69 +0,13% 15,64 15,69 15,66 15,41 15,69 6 1.410.200
5/12/2024 15,66 15,67 +1,16% 15,66 15,68 15,67 15,53 15,67 6 1.724.100
4/12/2024 15,18 15,49 -2,27% 15,18 15,69 15,58 15,36 15,50 10 2.649.300
3/12/2024 16,06 15,85 -1,49% 15,50 16,09 15,61 15,21 15,69 15 3.590.500
2/12/2024 15,33 16,09 +5,03% 15,03 16,09 15,33 15,30 16,10 34 24.074.300
29/11/2024 16,12 15,32 -4,84% 15,15 16,12 15,44 15,32 15,60 39 20.073.700
28/11/2024 16,70 16,10 -5,85% 16,10 16,70 16,31 16,10 16,13 17 7.017.000
27/11/2024 17,00 17,10 -6,46% 16,58 17,20 16,89 16,41 17,11 25 7.941.100
26/11/2024 17,50 18,28 +4,10% 17,50 18,44 18,00 18,28 18,49 62 69.125.300
25/11/2024 17,29 17,56 +3,78% 17,06 17,82 17,42 17,33 17,70 27 10.803.700
22/11/2024 17,02 16,92 -0,70% 16,82 17,04 16,94 16,92 17,04 13 4.744.400
21/11/2024 16,83 17,04 +0,24% 16,83 17,10 17,02 16,66 17,09 13 3.064.400
19/11/2024 16,78 17,00 +1,19% 16,68 17,00 16,87 16,72 17,11 8 1.687.900
18/11/2024 16,83 16,80 -0,30% 16,80 16,83 16,81 16,56 16,80 3 504.300
14/11/2024 16,63 16,85 +0,30% 16,60 16,98 16,86 16,61 16,85 11 4.552.300
13/11/2024 16,68 16,80 +0,66% 16,56 16,80 16,77 16,63 16,88 9 4.360.900
12/11/2024 16,69 16,69 0,00% 16,69 16,69 16,69 16,40 16,69 2 667.600
11/11/2024 16,75 16,69 -0,60% 16,11 16,86 16,61 16,69 16,78 5 1.162.700
8/11/2024 16,99 16,79 -1,76% 16,35 16,99 16,41 16,37 16,78 14 9.522.400
7/11/2024 17,29 17,09 +1,42% 16,56 17,29 17,01 16,60 17,10 9 1.701.200
6/11/2024 16,87 16,85 -0,12% 16,84 16,89 16,86 16,80 17,18 8 1.854.900
5/11/2024 16,50 16,87 +2,99% 16,49 16,99 16,69 16,49 16,97 40 15.025.300
4/11/2024 16,05 16,38 +0,43% 15,60 16,38 15,86 15,86 16,10 15 4.917.800
1/11/2024 16,17 16,31 -0,12% 16,17 16,31 16,19 16,04 16,50 4 809.900
31/10/2024 16,20 16,33 -0,73% 16,20 16,33 16,25 16,21 16,34 7 2.113.700
30/10/2024 16,69 16,45 -1,44% 16,45 16,69 16,52 16,25 16,59 12 5.950.100
29/10/2024 16,60 16,69 +1,15% 16,56 16,69 16,62 16,44 16,69 8 2.160.900
28/10/2024 16,62 16,50 +0,06% 16,13 16,62 16,51 16,50 16,60 9 5.613.400
25/10/2024 16,22 16,49 -0,54% 16,11 16,49 16,28 16,38 16,50 12 2.442.000
24/10/2024 16,18 16,58 +0,61% 16,18 16,58 16,38 16,15 16,58 2 327.600
23/10/2024 16,11 16,48 0,00% 16,11 16,48 16,45 16,15 16,54 6 2.138.500
22/10/2024 16,16 16,48 -0,36% 16,16 16,48 16,34 16,20 16,49 6 2.451.500
21/10/2024 16,09 16,54 +0,92% 16,09 16,57 16,13 16,10 16,59 9 3.710.100
17/10/2024 16,13 16,39 -1,68% 16,13 16,39 16,25 16,16 16,59 9 4.389.200
16/10/2024 16,35 16,67 +2,14% 16,11 16,67 16,55 16,02 16,61 7 2.482.800
15/10/2024 16,11 16,32 -0,49% 16,11 16,33 16,27 16,15 16,50 10 4.720.400
14/10/2024 16,07 16,40 +0,31% 16,02 16,41 16,32 16,05 16,68 8 1.632.400
11/10/2024 16,33 16,35 +0,25% 16,18 16,49 16,27 16,20 16,35 9 5.697.100
9/10/2024 16,59 16,31 -3,15% 16,31 16,68 16,40 16,08 16,75 7 1.148.200
8/10/2024 16,51 16,84 +0,96% 16,51 16,84 16,64 16,44 16,84 9 1.830.700
7/10/2024 16,68 16,68 +1,83% 16,68 16,68 16,68 16,31 16,68 3 667.200
4/10/2024 16,25 16,38 +1,74% 16,24 16,38 16,33 16,38 16,67 6 6.535.900
3/10/2024 15,94 16,10 +0,63% 15,90 16,10 15,97 15,90 16,10 10 3.674.000
2/10/2024 16,29 16,00 +0,38% 16,00 16,29 16,05 15,93 16,00 24 7.226.000
1/10/2024 16,38 15,94 -3,39% 15,94 16,38 16,09 15,88 16,14 34 14.322.800
30/9/2024 16,20 16,50 -0,06% 16,20 16,60 16,43 16,13 16,58 13 2.958.200
26/9/2024 16,51 16,51 -0,78% 16,29 16,51 16,46 16,01 16,51 11 3.128.200
25/9/2024 16,55 16,64 +0,54% 16,10 16,64 16,47 16,05 16,64 7 1.153.200
24/9/2024 16,42 16,55 +3,57% 16,00 16,58 16,12 16,01 16,59 30 14.516.700
23/9/2024 16,68 15,98 -1,84% 15,98 16,68 16,16 15,92 16,42 20 5.982.300
20/9/2024 16,01 16,28 +0,68% 15,80 16,28 15,96 15,81 16,28 15 10.215.000
19/9/2024 16,30 16,17 -0,80% 16,17 16,67 16,22 16,01 16,47 17 7.302.000
18/9/2024 16,69 16,30 -0,61% 16,30 16,69 16,48 16,24 16,68 10 2.307.200
17/9/2024 16,70 16,40 -1,80% 16,40 16,70 16,43 16,40 16,69 11 9.531.900
16/9/2024 16,70 16,70 0,00% 16,70 16,70 16,62 16,60 16,71 9 9.809.000
13/9/2024 16,41 16,70 +1,77% 16,30 16,70 16,41 16,35 16,70 11 1.970.000
12/9/2024 16,51 16,41 -0,49% 16,41 16,51 16,48 16,40 16,89 4 2.143.300
11/9/2024 16,23 16,49 +0,18% 16,22 16,49 16,40 16,47 16,50 9 1.968.700
10/9/2024 16,56 16,46 -0,24% 16,37 16,56 16,45 16,46 16,50 7 1.151.600
9/9/2024 17,20 16,50 -1,49% 16,50 17,20 16,61 16,47 16,75 13 2.990.500
6/9/2024 16,62 16,75 +1,95% 16,45 16,75 16,61 16,45 17,20 5 996.800
5/9/2024 16,81 16,43 -1,62% 16,43 16,81 16,57 16,43 16,71 31 7.788.200
4/9/2024 17,05 16,70 0,00% 16,66 17,05 16,77 16,65 16,70 6 1.341.700
3/9/2024 17,38 16,70 +0,60% 16,54 17,38 16,70 16,50 16,73 29 8.856.100
2/9/2024 16,60 16,60 -0,60% 16,60 16,70 16,67 16,60 16,90 14 9.336.000
30/8/2024 16,59 16,70 +0,66% 16,59 16,70 16,64 16,59 16,70 9 4.492.800
29/8/2024 16,60 16,59 0,00% 16,59 16,70 16,63 16,59 16,70 8 4.824.900
28/8/2024 16,63 16,59 -0,30% 16,51 16,67 16,57 16,59 16,64 21 7.291.800
27/8/2024 16,62 16,64 -0,36% 16,62 17,09 16,64 16,63 16,70 7 6.160.400
26/8/2024 16,70 16,70 +0,12% 16,64 16,77 16,68 16,64 16,70 33 25.529.800
23/8/2024 16,68 16,68 +0,06% 16,68 16,68 16,68 16,66 16,68 7 2.835.600
22/8/2024 16,70 16,67 -0,18% 16,67 16,70 16,68 16,66 16,70 5 1.168.100
21/8/2024 16,99 16,70 -1,76% 16,65 16,99 16,73 16,65 16,79 45 40.336.600
20/8/2024 16,99 17,00 0,00% 16,75 17,00 16,88 16,65 17,00 14 5.572.700
19/8/2024 16,60 17,00 0,00% 16,58 17,00 16,76 16,71 17,00 7 2.178.800
16/8/2024 16,61 17,00 +0,24% 16,61 17,00 16,77 16,58 17,00 12 6.543.300
15/8/2024 16,99 16,96 +0,77% 16,74 16,99 16,86 16,58 16,97 8 1.855.600
14/8/2024 17,00 16,83 -0,36% 16,29 17,00 16,55 16,83 17,00 33 9.930.700
13/8/2024 17,12 16,89 +0,54% 16,89 17,12 17,00 16,80 17,00 6 1.190.100
12/8/2024 16,99 16,80 -1,70% 16,80 17,43 17,00 16,80 17,15 9 1.530.400
9/8/2024 16,95 17,09 +1,42% 16,95 17,86 17,09 16,92 17,13 24 12.479.900
8/8/2024 16,79 16,85 +0,36% 16,70 16,85 16,74 16,57 16,85 8 2.177.400
7/8/2024 16,50 16,79 -0,36% 16,46 16,79 16,62 16,47 16,80 11 2.493.000
6/8/2024 16,97 16,85 +2,31% 16,55 16,97 16,71 16,49 16,89 10 2.674.600
5/8/2024 16,90 16,47 -3,00% 16,31 16,90 16,57 16,47 17,50 23 4.639.800
2/8/2024 17,36 16,98 -2,97% 16,98 17,36 17,12 16,95 17,18 34 12.499.900
1/8/2024 17,59 17,50 -1,69% 17,40 17,59 17,50 17,50 17,60 30 7.175.500
31/7/2024 17,90 17,80 +0,62% 17,60 17,90 17,70 17,58 17,80 26 6.551.300
30/7/2024 17,99 17,69 -1,72% 17,69 17,99 17,81 17,57 17,69 4 712.700
29/7/2024 17,78 18,00 +1,24% 17,52 18,00 17,78 17,59 18,00 14 4.622.900
26/7/2024 18,00 17,78 -0,11% 17,78 18,00 17,82 17,78 17,90 7 1.426.200
25/7/2024 17,80 17,80 -1,66% 17,80 17,80 17,80 17,78 18,00 3 534.000
24/7/2024 17,93 18,10 +0,56% 17,93 18,31 18,08 17,78 18,14 5 904.000
23/7/2024 18,34 18,00 +1,12% 17,82 18,34 18,05 17,91 18,22 14 5.777.300
22/7/2024 18,01 17,80 -1,06% 17,80 18,01 17,90 17,78 17,93 27 14.144.000
19/7/2024 18,01 17,99 -0,50% 17,99 18,34 18,09 17,95 18,23 6 2.171.500
18/7/2024 18,08 18,08 -1,47% 18,02 18,08 18,06 18,02 18,08 11 2.709.800
17/7/2024 18,34 18,35 0,00% 18,12 18,35 18,25 18,08 18,35 5 1.642.700
16/7/2024 18,34 18,35 +1,33% 18,28 18,35 18,33 18,08 18,35 5 2.200.700
15/7/2024 18,25 18,11 -1,47% 18,06 18,27 18,13 18,10 18,29 10 1.994.900
12/7/2024 18,38 18,38 +1,10% 18,38 18,38 18,38 18,12 18,38 1 183.800
11/7/2024 18,18 18,18 -1,09% 18,18 18,18 18,18 18,14 18,26 1 181.800
10/7/2024 18,38 18,38 +0,44% 18,38 18,38 18,38 18,14 18,38 1 183.800
9/7/2024 18,38 18,30 +1,50% 18,10 18,38 18,17 18,04 18,39 8 1.999.700
8/7/2024 18,13 18,03 -0,72% 18,03 18,13 18,04 18,03 18,37 10 2.886.800
5/7/2024 18,16 18,16 -0,82% 18,16 18,25 18,18 18,15 18,31 6 1.273.100
4/7/2024 18,34 18,31 +0,05% 18,11 18,35 18,27 18,15 18,36 10 3.655.600
3/7/2024 18,04 18,30 +0,22% 18,04 18,40 18,17 18,08 18,30 15 3.271.300
2/7/2024 18,20 18,26 +1,73% 18,00 18,49 18,16 18,02 18,26 12 3.087.600
1/7/2024 18,40 17,95 -1,64% 17,95 18,40 18,02 17,95 18,26 17 5.047.800
28/6/2024 18,34 18,25 +1,16% 18,24 18,34 18,26 18,10 18,30 6 1.278.200
27/6/2024 18,24 18,04 -0,61% 18,00 18,49 18,12 18,04 18,30 20 10.330.300
26/6/2024 18,47 18,15 -0,38% 18,15 18,47 18,20 18,15 18,25 10 3.641.100
25/6/2024 18,19 18,22 0,00% 18,19 18,22 18,21 18,22 18,49 6 3.461.500
24/6/2024 18,43 18,22 -1,25% 18,22 18,50 18,40 18,22 18,39 45 21.530.300
21/6/2024 18,45 18,45 -0,11% 18,45 18,45 18,45 18,31 18,45 1 184.500
20/6/2024 18,46 18,47 +0,11% 18,38 18,47 18,44 18,20 18,47 3 737.800
19/6/2024 18,29 18,45 -0,11% 18,10 18,45 18,30 18,15 18,47 17 4.210.900
18/6/2024 18,20 18,47 +1,76% 18,20 18,49 18,39 18,28 18,47 8 4.231.500
17/6/2024 18,39 18,15 -0,27% 18,15 18,39 18,26 18,16 18,18 4 730.600
14/6/2024 18,44 18,20 -1,09% 18,20 18,50 18,42 18,17 18,39 23 11.975.800
13/6/2024 18,40 18,40 -0,49% 18,40 18,40 18,40 18,22 18,45 2 1.656.000
12/6/2024 18,41 18,49 +0,27% 18,24 18,49 18,34 18,22 18,73 22 6.421.900
11/6/2024 18,81 18,44 +0,55% 18,36 18,81 18,42 18,35 18,44 18 5.342.800
10/6/2024 18,53 18,34 -1,93% 18,34 18,53 18,44 18,34 18,53 7 1.660.000
7/6/2024 18,75 18,70 +0,92% 18,52 18,75 18,66 18,46 18,70 9 1.679.400
6/6/2024 18,54 18,53 +0,16% 18,49 18,74 18,57 18,53 18,73 14 4.085.500
5/6/2024 18,60 18,50 +0,05% 18,50 18,97 18,66 18,51 18,90 6 1.866.100
4/6/2024 19,39 18,49 -4,64% 18,31 19,39 18,71 18,45 18,50 37 13.849.700
3/6/2024 19,97 19,39 -2,81% 19,30 19,97 19,45 19,26 19,39 32 10.504.800
31/5/2024 19,99 19,95 +1,68% 19,64 19,99 19,88 19,65 19,98 4 795.300
29/5/2024 20,12 19,62 -2,39% 19,56 20,12 19,68 19,61 19,99 9 1.772.000
28/5/2024 20,20 20,10 -0,40% 19,03 20,20 19,61 19,35 20,10 40 10.591.400
27/5/2024 20,40 20,18 -0,59% 20,05 20,40 20,11 20,06 20,29 10 7.241.600
24/5/2024 20,50 20,30 -0,10% 19,92 20,50 20,12 19,94 20,30 14 4.628.000
23/5/2024 20,44 20,32 -0,59% 19,91 20,44 20,15 20,32 20,35 16 3.224.100
22/5/2024 20,32 20,44 +0,54% 20,01 20,44 20,28 19,95 20,36 4 1.014.200
21/5/2024 20,20 20,33 -0,83% 20,00 20,34 20,20 19,95 20,33 7 2.020.100
20/5/2024 20,49 20,50 +1,84% 19,94 20,50 20,34 20,00 20,50 10 4.069.500
17/5/2024 20,21 20,13 -1,80% 19,95 20,24 20,09 19,78 20,20 12 6.630.400
16/5/2024 21,29 20,50 -2,66% 19,73 21,29 20,22 20,19 20,50 80 27.713.400
15/5/2024 21,69 21,06 -2,32% 20,65 21,69 21,11 20,87 21,05 19 6.757.000
14/5/2024 21,70 21,56 +0,75% 21,34 21,70 21,47 21,29 21,59 12 3.866.100
13/5/2024 21,85 21,40 -1,38% 21,40 22,29 21,62 21,37 21,76 15 4.974.600
10/5/2024 21,55 21,70 +0,93% 21,26 22,00 21,73 21,33 21,70 25 8.911.700
9/5/2024 22,00 21,50 -2,23% 21,39 22,00 21,56 21,26 21,59 19 4.743.600
8/5/2024 21,56 21,99 -0,14% 21,56 21,99 21,84 21,61 21,89 5 2.402.700
7/5/2024 22,56 22,02 -1,78% 22,02 22,56 22,02 21,60 22,00 4 1.321.600
6/5/2024 22,60 22,42 -1,58% 21,00 22,60 21,98 22,15 22,48 35 12.972.400
3/5/2024 22,16 22,78 -0,39% 22,16 23,19 22,70 22,01 22,69 10 2.498.000
2/5/2024 22,34 22,87 -0,91% 22,00 23,25 22,40 22,05 22,87 28 13.888.600
30/4/2024 22,92 23,08 +0,70% 22,68 23,99 23,13 22,80 23,16 33 16.191.900
29/4/2024 23,19 22,92 -0,30% 22,50 23,50 22,91 22,91 23,09 28 16.272.500
26/4/2024 23,18 22,99 0,00% 22,30 23,18 22,80 22,46 22,99 47 33.294.300
25/4/2024 23,00 22,99 +0,04% 22,30 23,30 22,91 21,62 22,99 18 14.438.600
24/4/2024 22,50 22,98 +3,42% 22,07 23,99 22,61 22,48 23,00 39 20.807.300
23/4/2024 20,98 22,22 +5,91% 20,98 23,00 22,23 22,00 22,22 56 28.021.700
22/4/2024 20,08 20,98 +6,88% 20,06 20,98 20,53 20,40 20,99 51 30.803.600
19/4/2024 20,15 19,63 -0,10% 19,63 20,16 19,87 19,55 20,00 11 3.179.400
18/4/2024 19,91 19,65 -2,24% 19,63 19,91 19,73 19,65 20,16 5 2.170.600
17/4/2024 20,55 20,10 -1,81% 20,10 20,55 20,19 18,91 20,39 10 3.634.200
16/4/2024 20,11 20,47 -1,49% 20,11 20,65 20,26 20,13 20,48 11 6.688.100
15/4/2024 19,91 20,78 +1,07% 19,90 20,79 20,58 20,12 20,78 15 8.643.700
12/4/2024 19,91 20,56 +0,34% 19,91 20,56 20,45 20,00 20,58 13 6.545.300
11/4/2024 19,96 20,49 +2,66% 19,96 20,49 20,36 20,38 20,50 15 5.090.100
10/4/2024 19,85 19,96 +1,06% 19,70 19,97 19,80 19,75 19,96 10 4.752.100
9/4/2024 19,73 19,75 +0,30% 19,69 19,89 19,75 19,60 19,75 13 7.112.200
8/4/2024 19,50 19,69 +1,49% 18,70 21,04 19,50 19,69 19,70 38 24.384.100
5/4/2024 19,20 19,40 0,00% 19,00 19,50 19,36 18,70 19,48 19 11.616.400
4/4/2024 19,30 19,40 +0,52% 19,25 19,50 19,35 19,25 19,40 28 12.774.800
3/4/2024 19,25 19,30 +1,53% 19,01 19,33 19,18 19,30 19,31 20 6.714.300
2/4/2024 19,35 19,01 +1,93% 19,00 19,35 19,14 19,00 19,24 9 2.106.200
1/4/2024 18,89 18,65 -0,53% 18,42 18,92 18,58 18,44 18,65 45 17.657.500
28/3/2024 19,00 18,75 -0,85% 18,61 19,00 18,73 18,61 18,75 42 19.106.200
27/3/2024 18,79 18,91 +0,85% 18,71 19,49 18,84 18,73 18,91 29 32.037.300
26/3/2024 18,76 18,75 +0,37% 18,70 18,96 18,76 18,70 18,75 21 5.629.600
25/3/2024 18,78 18,68 -0,11% 18,53 18,80 18,73 18,53 18,68 26 13.672.900
22/3/2024 18,76 18,70 0,00% 18,69 18,76 18,70 18,46 18,70 6 3.180.200
21/3/2024 18,80 18,70 0,00% 18,56 18,80 18,72 18,58 18,75 7 4.120.100
20/3/2024 18,79 18,70 +0,54% 18,48 18,79 18,63 18,45 18,70 12 2.980.800
19/3/2024 18,46 18,60 +0,81% 18,46 18,69 18,61 18,45 18,65 8 4.282.100
18/3/2024 18,84 18,45 -0,81% 18,11 18,84 18,33 18,25 18,48 28 9.532.800
15/3/2024 18,82 18,60 -0,53% 18,59 18,82 18,62 18,25 18,60 5 1.490.000
14/3/2024 18,44 18,70 0,00% 18,30 18,79 18,50 18,25 18,70 27 8.328.700
13/3/2024 18,68 18,70 +0,16% 18,53 18,75 18,69 18,55 18,70 25 20.006.200
12/3/2024 18,73 18,67 -0,32% 18,59 18,75 18,65 18,59 18,67 19 7.461.000
11/3/2024 18,31 18,73 +2,07% 18,31 18,75 18,55 18,55 18,74 19 5.937.400
8/3/2024 18,83 18,35 -2,13% 18,21 18,83 18,44 0,00 0,00 18 10.700.400
7/3/2024 18,82 18,75 0,00% 18,61 18,82 18,71 18,60 18,75 14 6.736.100
6/3/2024 18,89 18,75 0,00% 18,75 18,89 18,79 18,60 18,75 3 939.800
5/3/2024 18,84 18,75 -0,53% 18,71 18,84 18,77 18,72 18,75 19 15.767.400
4/3/2024 18,01 18,85 -0,26% 18,01 18,90 18,78 18,50 18,85 33 47.912.700
1/3/2024 18,78 18,90 +0,53% 18,78 19,03 18,81 18,52 18,90 23 15.613.500
29/2/2024 18,88 18,80 -0,53% 18,50 19,19 18,78 18,79 18,80 51 25.916.900
28/2/2024 18,77 18,90 +0,91% 18,73 18,90 18,83 18,77 18,89 17 11.113.900
27/2/2024 18,59 18,73 -0,32% 18,57 18,87 18,73 18,73 18,74 31 29.603.500
26/2/2024 18,60 18,79 +0,75% 18,50 18,80 18,63 18,77 18,80 34 50.680.800
23/2/2024 18,67 18,65 -0,48% 18,50 18,67 18,60 0,00 0,00 12 4.466.100
22/2/2024 18,70 18,74 +0,21% 18,69 18,75 18,70 18,70 18,74 12 14.962.300
21/2/2024 18,85 18,70 -0,27% 18,51 18,85 18,72 18,66 18,70 33 23.405.600
20/2/2024 18,86 18,75 0,00% 18,56 18,90 18,83 18,60 18,75 19 14.689.200
19/2/2024 19,00 18,75 +1,08% 18,31 19,00 18,77 18,65 18,75 30 26.096.900
16/2/2024 17,91 18,55 +3,06% 17,91 18,80 18,50 18,56 18,80 18 11.843.100
15/2/2024 17,61 18,00 +2,21% 17,61 18,20 18,08 17,65 18,00 23 15.910.800
14/2/2024 18,07 17,61 -2,44% 17,60 18,19 17,72 17,61 17,75 33 71.595.400
9/2/2024 18,04 18,05 -0,11% 18,04 18,05 18,04 0,00 0,00 4 902.300
8/2/2024 17,90 18,07 +1,52% 17,90 18,07 17,91 17,54 18,08 6 6.269.900
7/2/2024 17,83 17,80 -0,50% 17,80 18,20 17,91 17,60 17,80 30 20.418.500
6/2/2024 17,66 17,89 +1,36% 17,66 18,02 17,85 17,83 17,90 24 11.067.200
5/2/2024 17,43 17,65 -0,17% 17,21 17,68 17,54 17,21 17,65 19 7.191.400
2/2/2024 17,54 17,68 +0,63% 17,53 17,68 17,54 17,51 17,69 11 10.529.300
1/2/2024 17,50 17,57 +0,11% 17,49 17,67 17,53 17,49 17,59 14 16.304.900
31/1/2024 17,59 17,55 -0,23% 17,49 17,66 17,51 17,25 17,55 13 9.458.700
30/1/2024 17,50 17,59 +0,51% 17,26 17,59 17,49 17,31 17,68 14 5.072.300
29/1/2024 17,49 17,50 -0,17% 17,37 17,58 17,50 17,40 17,50 15 8.050.300
26/1/2024 17,57 17,53 -0,17% 17,32 17,58 17,53 17,53 17,58 26 12.801.100
25/1/2024 17,51 17,56 +0,40% 17,30 17,56 17,53 17,36 17,57 6 6.137.300
24/1/2024 17,41 17,49 +0,52% 17,33 17,49 17,45 17,20 17,49 15 7.678.300
23/1/2024 17,34 17,40 +0,35% 16,90 17,40 17,30 17,10 17,40 20 8.824.300
22/1/2024 17,38 17,34 +1,76% 17,04 17,40 17,09 16,90 17,36 12 9.401.400
19/1/2024 17,05 17,04 0,00% 17,04 17,43 17,10 17,04 17,20 14 6.840.600
18/1/2024 17,08 17,04 -2,18% 17,04 17,50 17,41 17,04 17,44 27 12.367.300
17/1/2024 17,36 17,42 +0,64% 17,07 17,50 17,30 17,08 17,41 15 4.845.900
16/1/2024 17,49 17,31 -1,03% 17,31 17,49 17,40 17,20 17,36 4 696.000
15/1/2024 17,19 17,49 +1,69% 16,91 17,59 17,25 17,37 17,49 43 31.581.700
12/1/2024 17,05 17,20 +1,12% 17,01 17,20 17,18 17,00 17,20 22 7.219.100
11/1/2024 17,20 17,01 -0,99% 17,00 17,20 17,16 17,00 17,18 17 11.670.900
10/1/2024 17,19 17,18 -0,06% 17,05 17,19 17,17 17,07 17,19 12 2.747.700
9/1/2024 17,00 17,19 0,00% 16,39 17,20 17,09 17,00 17,20 28 8.035.400
8/1/2024 16,46 17,19 +4,43% 16,31 17,19 16,66 16,40 17,20 20 4.665.500
5/1/2024 16,36 16,46 +1,11% 16,36 17,43 16,53 16,45 16,68 26 23.805.000
4/1/2024 16,28 16,28 +0,49% 16,28 16,30 16,28 16,28 16,36 7 1.953.800
3/1/2024 16,22 16,20 0,00% 16,08 16,24 16,20 16,19 16,20 31 20.098.700
2/1/2024 16,19 16,20 +1,89% 15,94 16,24 16,17 16,09 16,20 24 11.487.200
28/12/2023 15,79 15,90 +1,02% 15,79 15,90 15,85 15,80 15,90 59 71.805.300
27/12/2023 15,27 15,74 +0,32% 15,27 15,74 15,64 15,50 15,78 15 3.598.700
26/12/2023 15,69 15,69 -0,63% 15,47 15,69 15,65 15,45 15,69 27 16.596.000
22/12/2023 15,20 15,79 +3,88% 15,19 15,79 15,24 15,19 15,79 39 45.267.900
21/12/2023 15,20 15,20 0,00% 15,19 15,24 15,20 15,17 15,20 22 19.304.500
20/12/2023 15,20 15,20 0,00% 15,17 15,20 15,19 15,15 15,20 18 11.093.700
19/12/2023 15,20 15,20 0,00% 15,15 15,24 15,19 15,16 15,20 65 39.820.700
18/12/2023 15,08 15,20 +0,80% 15,08 15,24 15,20 15,10 15,20 26 17.030.800
15/12/2023 15,27 15,08 -0,20% 15,08 15,59 15,15 15,08 15,23 26 16.516.200
14/12/2023 15,18 15,11 -0,46% 15,11 15,26 15,19 15,08 15,24 26 7.599.600
13/12/2023 15,17 15,18 -0,07% 15,10 15,18 15,15 15,10 15,18 3 606.300
12/12/2023 15,20 15,19 -0,65% 15,19 15,20 15,19 15,09 15,20 4 3.039.900
11/12/2023 15,19 15,29 +2,07% 15,19 15,50 15,23 15,00 15,21 9 8.074.100
8/12/2023 14,98 14,98 -1,71% 14,98 14,98 14,98 14,98 15,19 1 149.800
7/12/2023 15,11 15,24 +0,73% 14,83 15,25 15,18 14,86 15,20 41 35.391.200
6/12/2023 15,21 15,13 -0,46% 14,87 15,21 14,94 14,87 15,13 16 8.072.900
5/12/2023 15,29 15,20 0,00% 15,20 15,29 15,24 15,03 15,20 10 9.907.000
4/12/2023 15,29 15,20 0,00% 15,09 15,30 15,23 14,92 15,30 22 23.161.300
1/12/2023 15,30 15,20 +2,01% 15,00 15,30 15,25 14,80 15,20 10 3.812.900
30/11/2023 14,90 14,90 -0,07% 14,00 15,10 14,21 14,53 14,90 15 6.255.400
29/11/2023 14,75 14,91 +1,08% 14,51 15,12 14,76 14,61 15,16 20 3.100.600
28/11/2023 14,76 14,75 0,00% 14,75 14,80 14,76 14,74 14,80 9 2.510.300
27/11/2023 14,91 14,75 -2,96% 14,75 14,99 14,81 14,74 14,98 25 18.966.700
23/11/2023 15,04 15,20 +0,93% 15,04 15,20 15,07 15,04 15,20 6 2.260.800
22/11/2023 15,07 15,06 -0,92% 15,06 15,22 15,16 15,06 15,20 11 4.550.400
21/11/2023 15,19 15,20 0,00% 15,01 15,20 15,10 15,06 15,20 13 4.832.300
20/11/2023 15,20 15,20 0,00% 15,20 15,22 15,21 15,00 15,20 5 1.977.400
17/11/2023 15,21 15,20 -0,07% 15,08 15,21 15,18 15,07 15,21 11 5.010.400
16/11/2023 15,23 15,21 -0,20% 15,20 15,23 15,21 15,20 15,22 60 14.146.700
14/11/2023 15,15 15,24 0,00% 15,15 15,24 15,22 15,09 15,25 27 7.457.900
13/11/2023 15,23 15,24 +0,33% 14,83 15,24 15,18 15,18 15,20 15 5.619.600
10/11/2023 15,06 15,19 +0,86% 14,90 15,20 15,07 14,90 15,20 52 16.125.000
9/11/2023 15,05 15,06 +1,48% 14,96 15,06 15,01 14,97 15,06 7 1.651.100
8/11/2023 14,87 14,84 -0,80% 14,36 14,87 14,59 14,36 14,88 6 1.021.500
7/11/2023 15,06 14,96 -0,66% 14,50 15,06 14,61 14,54 14,94 10 5.260.700
6/11/2023 14,64 15,06 +5,68% 14,25 15,18 14,85 14,68 15,09 45 17.682.900
3/11/2023 14,60 14,25 -9,52% 14,25 15,23 14,31 14,25 14,30 25 11.740.600
1/11/2023 15,80 15,75 -0,32% 15,40 16,08 15,76 15,50 15,75 29 16.551.700
31/10/2023 16,09 15,80 -1,06% 15,74 16,09 15,81 15,74 15,80 18 7.906.100
30/10/2023 16,00 15,97 -0,19% 15,88 16,00 15,93 15,88 15,97 11 1.912.700
27/10/2023 16,24 16,00 -1,48% 15,92 16,50 16,06 15,92 16,06 17 5.621.600
26/10/2023 16,17 16,24 +0,81% 15,85 16,24 16,00 16,24 16,25 10 4.000.900
25/10/2023 16,09 16,11 +0,19% 15,98 16,15 16,05 15,90 16,12 8 1.284.400
24/10/2023 16,18 16,08 +0,25% 15,80 16,18 15,96 15,86 16,09 25 8.780.000
23/10/2023 16,17 16,04 -0,25% 15,79 16,17 15,99 15,97 16,05 23 14.399.400
20/10/2023 16,09 16,08 +0,50% 15,85 16,21 15,97 16,00 16,08 14 7.030.700
19/10/2023 16,08 16,00 +0,57% 15,93 16,08 15,94 15,82 15,93 6 2.232.400
18/10/2023 16,22 15,91 +0,06% 15,71 16,22 15,92 15,75 15,91 6 3.184.000
17/10/2023 16,11 15,90 -2,27% 15,90 16,23 16,05 15,88 15,90 21 9.956.100
16/10/2023 16,44 16,27 -1,03% 15,88 16,44 16,19 15,85 16,27 19 3.723.900
13/10/2023 16,59 16,44 +3,40% 16,44 16,59 16,52 16,20 16,45 3 1.321.700
11/10/2023 16,13 15,90 +4,67% 15,27 16,30 15,78 15,38 16,29 36 15.624.000
10/10/2023 13,75 15,19 +10,55% 13,70 15,19 14,12 15,11 15,20 62 49.030.800
9/10/2023 13,69 13,74 +0,29% 13,31 13,80 13,53 13,35 13,70 10 1.759.200
6/10/2023 13,61 13,70 0,00% 13,61 13,79 13,70 13,54 13,70 29 4.658.500
5/10/2023 13,70 13,70 0,00% 13,70 13,82 13,75 13,65 13,70 24 5.777.000
4/10/2023 13,70 13,70 -1,30% 13,70 13,70 13,70 13,62 13,87 1 1.370.000
3/10/2023 13,88 13,88 +1,31% 13,70 13,88 13,83 13,61 13,72 4 1.799.000
2/10/2023 13,87 13,70 -1,37% 13,70 13,87 13,78 13,61 13,70 2 275.700
29/9/2023 13,93 13,89 -0,07% 13,70 13,93 13,84 13,65 13,90 5 1.384.400
28/9/2023 13,79 13,90 +1,02% 13,70 13,94 13,81 13,52 13,91 27 29.419.400
27/9/2023 13,52 13,76 +0,22% 13,49 13,78 13,71 13,42 13,70 8 4.664.700
26/9/2023 13,55 13,73 -0,44% 13,55 13,73 13,70 13,55 13,70 2 822.000
25/9/2023 13,72 13,79 +0,15% 13,70 13,79 13,75 13,60 13,70 5 2.476.500
22/9/2023 13,54 13,77 +1,62% 13,22 13,79 13,55 13,61 13,70 16 6.371.200
21/9/2023 13,59 13,55 -0,37% 13,55 13,59 13,58 13,51 13,55 4 1.222.700
20/9/2023 13,88 13,60 0,00% 13,60 13,89 13,78 13,60 13,68 11 4.825.700
19/9/2023 13,70 13,60 -1,59% 13,60 13,93 13,66 13,60 13,70 4 1.366.300
15/9/2023 13,81 13,82 +0,07% 13,70 13,82 13,79 13,61 13,95 12 5.380.800
14/9/2023 13,81 13,81 +0,07% 13,81 13,81 13,81 13,51 13,70 2 966.700
13/9/2023 13,69 13,80 +0,73% 13,51 13,80 13,71 13,80 13,82 12 14.671.400
12/9/2023 13,68 13,70 +0,74% 13,51 13,70 13,64 13,42 13,70 20 21.291.800
11/9/2023 13,69 13,60 +1,80% 13,56 13,69 13,62 13,42 13,60 12 10.494.400
8/9/2023 13,60 13,36 -1,18% 13,36 13,60 13,48 13,33 13,70 2 269.600
6/9/2023 13,60 13,52 -0,59% 13,50 13,60 13,54 13,52 13,60 4 812.400
5/9/2023 13,60 13,60 0,00% 13,60 13,60 13,60 13,51 13,60 1 136.000
4/9/2023 13,68 13,60 0,00% 13,41 13,68 13,61 13,40 13,60 7 2.178.100
1/9/2023 13,68 13,60 0,00% 13,60 13,69 13,67 13,35 13,60 5 2.325.000
30/8/2023 13,68 13,60 0,00% 13,60 13,68 13,62 13,23 13,70 3 4.088.000
29/8/2023 13,77 13,60 +0,97% 13,60 13,77 13,67 13,22 13,70 7 2.871.000
28/8/2023 13,79 13,47 -2,25% 13,47 13,79 13,57 13,07 13,75 3 407.300
25/8/2023 13,79 13,78 +2,23% 13,76 13,79 13,77 13,13 13,78 3 413.300
24/8/2023 13,57 13,48 -0,88% 13,48 13,57 13,52 13,11 13,57 2 270.500
23/8/2023 13,80 13,60 0,00% 13,60 13,80 13,77 13,15 13,60 5 1.652.900
22/8/2023 13,58 13,60 +0,74% 13,30 13,60 13,42 13,30 13,60 5 939.500
21/8/2023 13,43 13,50 -0,22% 13,02 13,55 13,25 13,05 13,55 14 3.710.100
18/8/2023 13,68 13,53 -0,15% 13,45 13,68 13,51 13,40 13,53 6 1.486.400
16/8/2023 13,58 13,55 +1,12% 13,06 13,58 13,43 13,08 13,50 4 537.400
15/8/2023 13,51 13,40 +3,00% 13,40 13,51 13,42 13,10 13,40 4 537.100
14/8/2023 13,30 13,01 -4,06% 13,01 13,40 13,38 13,01 13,60 6 4.685.100
11/8/2023 13,40 13,56 -0,22% 13,40 13,57 13,40 13,06 13,40 12 9.517.300
10/8/2023 13,60 13,59 +1,72% 13,40 13,60 13,52 12,89 13,59 6 1.487.200
9/8/2023 13,60 13,36 -0,30% 12,50 13,60 13,06 12,85 13,70 16 14.368.000
8/8/2023 13,56 13,40 -1,47% 13,39 13,56 13,46 13,39 13,58 20 4.444.700
7/8/2023 13,65 13,60 +0,07% 13,49 13,65 13,59 13,43 13,65 8 4.214.400
4/8/2023 13,65 13,59 +1,19% 13,50 13,65 13,56 13,42 13,59 4 542.400
3/8/2023 13,46 13,43 -0,22% 13,43 13,46 13,44 13,42 13,43 13 4.167.600
2/8/2023 13,52 13,46 -1,32% 13,46 13,60 13,49 13,46 13,49 13 2.564.000
1/8/2023 13,65 13,64 0,00% 13,64 13,65 13,64 13,52 13,63 3 409.300
31/7/2023 13,64 13,64 -0,07% 13,50 13,64 13,62 13,50 13,65 8 2.316.000
27/7/2023 13,64 13,65 0,00% 13,64 13,65 13,64 13,50 13,65 2 272.900
26/7/2023 13,50 13,65 -0,29% 13,50 13,78 13,64 13,50 13,65 3 409.300
25/7/2023 13,60 13,69 +2,01% 13,60 13,84 13,61 13,52 13,69 5 2.995.300
24/7/2023 13,60 13,42 +0,37% 13,42 13,60 13,52 13,42 13,60 5 676.100
21/7/2023 13,80 13,37 -2,27% 13,37 13,80 13,42 13,37 13,55 20 4.431.000
20/7/2023 13,85 13,68 0,00% 13,68 13,85 13,69 13,41 13,85 4 1.369.700
19/7/2023 13,41 13,68 +2,01% 13,35 13,68 13,44 13,37 13,70 3 672.000
18/7/2023 13,89 13,41 -2,12% 13,36 13,89 13,40 13,41 13,60 20 28.823.600
17/7/2023 13,50 13,70 +2,39% 13,31 13,89 13,37 13,30 13,77 9 3.209.000
14/7/2023 13,49 13,38 -3,74% 13,38 13,49 13,39 13,35 13,39 6 2.411.900
13/7/2023 13,89 13,90 -0,36% 13,42 13,90 13,77 13,40 13,94 4 550.900
12/7/2023 13,98 13,95 +3,33% 13,32 13,98 13,70 13,30 13,95 4 685.400
11/7/2023 13,50 13,50 +0,67% 13,49 13,50 13,49 13,40 13,50 4 1.079.500
7/7/2023 13,90 13,41 +0,68% 13,29 13,99 13,34 13,41 13,92 15 17.215.300
6/7/2023 13,26 13,32 +0,60% 13,23 13,32 13,28 13,32 13,90 9 2.657.600
5/7/2023 13,18 13,24 +0,53% 13,17 13,69 13,23 13,24 13,59 9 1.985.300
4/7/2023 13,84 13,17 +0,69% 13,07 13,84 13,13 13,17 14,00 17 12.217.100
3/7/2023 14,00 13,08 -6,50% 12,95 14,00 13,20 13,08 13,97 52 36.583.800
30/6/2023 13,19 13,99 +4,48% 12,82 14,05 13,05 13,00 13,80 8 3.001.700
29/6/2023 13,59 13,39 +4,45% 13,00 13,59 13,43 13,05 13,40 4 2.552.200
28/6/2023 13,07 12,82 -1,91% 12,70 13,32 12,89 12,82 13,00 28 29.146.500
27/6/2023 12,60 13,07 +3,73% 12,60 13,07 12,61 12,71 13,06 51 41.389.300
26/6/2023 12,60 12,60 0,00% 12,56 12,60 12,59 12,55 12,60 26 23.309.200
23/6/2023 12,60 12,60 0,00% 12,60 12,60 12,60 12,56 12,60 1 630.000
22/6/2023 12,57 12,60 0,00% 12,57 12,60 12,59 12,56 12,60 7 1.889.400
21/6/2023 12,60 12,60 0,00% 12,55 12,60 12,59 12,57 12,60 9 7.306.500
20/6/2023 12,60 12,60 0,00% 12,60 12,60 12,60 12,56 12,60 2 1.260.000
19/6/2023 12,60 12,60 0,00% 12,60 12,60 12,60 12,55 12,60 4 2.016.000
16/6/2023 12,48 12,60 0,00% 12,48 12,60 12,59 12,51 12,60 5 2.266.800
15/6/2023 12,60 12,60 +0,80% 12,59 12,60 12,59 12,50 12,60 8 4.659.600
14/6/2023 12,60 12,50 -0,79% 12,50 12,60 12,50 12,49 12,60 5 2.001.300
13/6/2023 12,60 12,60 0,00% 12,55 12,60 12,59 12,54 12,60 8 3.022.500
12/6/2023 12,60 12,60 0,00% 12,60 12,60 12,60 12,49 12,60 6 1.008.000
9/6/2023 12,60 12,60 +0,96% 12,60 12,60 12,60 12,49 12,60 2 1.134.000
7/6/2023 12,57 12,48 -0,79% 12,37 12,57 12,45 12,48 12,58 10 1.618.700
6/6/2023 12,60 12,58 -0,16% 12,58 12,60 12,58 12,41 12,58 3 377.600
5/6/2023 12,48 12,60 +1,53% 12,48 12,60 12,56 12,59 12,60 6 2.135.500
2/6/2023 12,60 12,41 -1,51% 12,41 12,60 12,55 12,41 12,60 2 502.100
1/6/2023 12,60 12,60 0,00% 12,56 12,60 12,58 12,56 12,60 6 1.258.600
31/5/2023 13,09 12,60 -0,40% 12,40 13,09 12,51 12,40 12,60 15 4.003.400
30/5/2023 12,65 12,65 0,00% 12,65 12,65 12,65 12,47 12,70 2 1.265.000
29/5/2023 12,65 12,65 0,00% 12,40 12,65 12,63 12,47 12,65 40 25.528.300
26/5/2023 12,65 12,65 0,00% 12,64 12,65 12,64 12,42 12,65 8 4.047.900
25/5/2023 12,65 12,65 0,00% 12,65 12,65 12,65 12,40 12,65 5 2.783.000
24/5/2023 12,65 12,65 -0,39% 12,64 12,65 12,64 12,53 12,65 10 6.703.900
23/5/2023 12,68 12,70 0,00% 12,68 12,70 12,69 12,50 12,70 9 4.696.300
22/5/2023 12,65 12,70 0,00% 12,64 12,70 12,65 12,47 12,70 5 1.012.400
19/5/2023 12,79 12,70 +0,79% 12,40 12,79 12,59 12,60 12,70 17 14.739.600
18/5/2023 12,40 12,60 +1,61% 12,40 12,60 12,40 12,38 12,60 12 10.295.900
17/5/2023 12,40 12,40 0,00% 12,40 12,40 12,40 12,31 12,40 27 24.552.000
16/5/2023 12,42 12,40 -0,80% 12,30 12,42 12,35 12,30 12,40 8 5.187.500
15/5/2023 12,60 12,50 -0,79% 12,50 12,60 12,53 12,42 12,60 5 2.257.000
12/5/2023 12,70 12,60 0,00% 12,60 12,70 12,60 12,40 12,60 13 12.858.000
11/5/2023 12,35 12,60 +2,02% 12,35 12,60 12,55 12,35 12,60 7 1.632.200
10/5/2023 12,49 12,35 -1,20% 12,25 12,50 12,37 12,21 12,50 8 1.855.500
9/5/2023 12,45 12,50 0,00% 12,43 12,50 12,46 12,45 12,50 6 1.371.000
8/5/2023 12,18 12,50 +2,63% 12,00 12,50 12,27 12,10 12,50 20 9.821.500
5/5/2023 12,10 12,18 +0,41% 12,10 12,18 12,16 11,91 12,18 4 1.947.000
4/5/2023 12,47 12,13 +1,17% 11,88 12,47 12,10 11,89 12,14 8 2.178.300
3/5/2023 12,77 11,99 -14,30% 11,75 12,77 12,09 11,87 12,14 43 13.543.800
2/5/2023 13,91 13,99 +0,72% 13,63 13,99 13,83 13,98 13,99 59 37.620.900
28/4/2023 13,60 13,89 +2,13% 13,47 13,89 13,58 13,90 14,48 7 2.037.500
27/4/2023 13,95 13,60 -2,79% 13,60 13,95 13,67 13,58 13,60 3 683.500
26/4/2023 13,94 13,99 +0,65% 13,49 14,00 13,83 13,54 14,04 18 8.024.200
25/4/2023 13,70 13,90 +2,66% 13,70 13,90 13,72 13,90 14,15 5 3.156.800
24/4/2023 14,38 13,54 -0,37% 13,54 14,38 13,74 13,54 14,10 18 4.674.800
20/4/2023 14,39 13,59 -2,93% 13,51 14,39 13,75 13,58 13,99 23 12.658.700
19/4/2023 13,98 14,00 +5,18% 13,50 14,30 14,00 13,37 14,00 22 10.925.900
18/4/2023 13,31 13,31 -2,13% 13,30 13,86 13,31 13,30 13,41 15 8.521.500
17/4/2023 13,35 13,60 +4,13% 13,35 13,60 13,43 13,21 13,60 2 403.000
14/4/2023 13,15 13,06 -0,61% 13,05 13,96 13,15 13,03 13,96 8 2.235.500
13/4/2023 13,11 13,14 -0,38% 13,02 13,14 13,09 13,14 13,23 7 1.963.700
12/4/2023 13,34 13,19 -1,05% 13,12 13,35 13,25 13,02 14,00 13 6.761.000
11/4/2023 13,40 13,33 +1,29% 13,33 13,40 13,36 13,30 13,50 4 935.800
10/4/2023 14,00 13,16 -1,86% 12,91 14,00 13,17 13,12 13,98 18 4.085.100
6/4/2023 12,83 13,41 +1,59% 12,77 13,54 13,02 12,85 13,67 28 7.296.300
5/4/2023 12,87 13,20 +2,33% 12,82 13,20 12,91 12,81 13,20 8 2.970.500
4/4/2023 13,00 12,90 +2,38% 12,70 13,00 12,80 12,58 13,48 12 3.842.600
3/4/2023 13,00 12,60 -3,08% 12,50 13,00 12,90 12,55 12,99 22 11.357.100
31/3/2023 12,80 13,00 +1,56% 12,80 13,30 12,95 12,81 13,30 10 4.792.600
30/3/2023 12,67 12,80 +0,87% 12,65 12,80 12,78 12,80 13,72 8 4.728.900
29/3/2023 12,70 12,69 -0,86% 12,69 12,70 12,69 12,66 12,69 7 5.079.900
28/3/2023 12,88 12,80 -0,62% 12,80 13,10 12,88 12,65 12,80 17 6.830.400
27/3/2023 11,69 12,88 +10,56% 11,69 12,88 12,53 12,86 12,88 31 8.521.600
24/3/2023 11,30 11,65 +5,81% 11,30 11,70 11,52 11,03 11,65 7 2.190.000
23/3/2023 11,00 11,01 +0,36% 11,00 11,01 11,00 11,00 11,09 4 1.650.500
22/3/2023 11,18 10,97 -1,79% 10,97 11,18 11,07 10,93 11,17 7 1.771.300
21/3/2023 11,01 11,17 -1,15% 11,01 11,17 11,09 11,01 11,17 2 221.800
17/3/2023 11,03 11,30 +3,01% 11,03 11,30 11,16 10,98 11,30 3 446.500
16/3/2023 10,97 10,97 -3,35% 10,97 10,97 10,97 11,03 11,35 1 109.700
15/3/2023 11,24 11,35 +0,89% 11,24 11,35 11,29 10,97 11,35 8 1.242.200
14/3/2023 11,23 11,25 +3,21% 11,23 11,25 11,24 11,00 11,33 5 2.360.400
13/3/2023 11,20 10,90 -3,11% 10,90 11,23 11,00 10,90 11,24 11 3.192.600
10/3/2023 11,25 11,25 +1,35% 11,25 11,25 11,25 11,01 11,25 1 112.500
8/3/2023 11,10 11,10 0,00% 11,10 11,10 11,10 10,97 11,33 1 111.000
7/3/2023 11,10 11,10 0,00% 11,10 11,10 11,10 11,00 11,33 1 111.000
6/3/2023 11,10 11,10 -0,89% 11,10 11,10 11,10 10,96 11,23 1 111.000
3/3/2023 11,20 11,20 0,00% 11,20 11,20 11,20 11,10 11,20 2 224.000
2/3/2023 11,29 11,20 0,00% 11,20 11,29 11,24 11,10 11,20 2 224.900
27/2/2023 11,10 11,20 -2,01% 11,10 11,20 11,17 10,91 11,20 2 447.000
24/2/2023 11,43 11,43 -0,17% 11,43 11,43 11,43 11,10 11,41 1 114.300
23/2/2023 10,88 11,45 +4,09% 10,88 11,45 11,06 10,80 11,70 7 6.641.000
22/2/2023 11,02 11,00 -3,08% 11,00 11,10 11,01 11,00 11,44 5 1.762.800
16/2/2023 11,42 11,35 -0,44% 11,35 11,42 11,38 11,02 11,35 2 683.100
15/2/2023 11,00 11,40 +0,26% 11,00 11,40 11,26 11,02 11,45 3 337.900
14/2/2023 11,37 11,37 0,00% 11,37 11,37 11,37 10,70 11,37 1 113.700
13/2/2023 11,41 11,37 -0,61% 11,36 11,41 11,38 10,77 11,37 3 341.400
10/2/2023 10,66 11,44 +0,79% 10,66 11,44 11,29 10,90 11,44 9 1.920.300
9/2/2023 11,44 11,35 -0,87% 11,06 11,44 11,30 11,06 11,35 12 2.825.400
8/2/2023 11,48 11,45 +4,95% 10,91 11,48 11,24 11,00 11,45 5 562.400
7/2/2023 10,91 10,91 +0,09% 10,90 11,43 10,98 10,90 11,41 9 2.196.200
6/2/2023 10,84 10,90 -1,09% 10,70 10,90 10,78 10,63 10,90 3 431.400
3/2/2023 11,45 11,02 0,00% 11,02 11,45 11,23 10,83 11,02 2 224.700
2/2/2023 11,50 11,02 -4,17% 10,69 11,50 10,94 10,90 11,35 12 1.751.000
1/2/2023 10,98 11,50 +4,74% 10,98 11,62 11,36 10,89 11,50 3 341.000
31/1/2023 10,99 10,98 -0,18% 10,76 11,00 10,94 10,77 10,98 8 2.189.500
30/1/2023 10,61 11,00 +2,33% 10,61 11,00 10,91 10,61 11,00 5 545.700
27/1/2023 10,75 10,75 -1,74% 10,75 10,75 10,75 10,61 10,75 1 107.500
26/1/2023 10,87 10,94 +0,46% 10,87 10,95 10,89 10,62 10,85 10 1.089.800
25/1/2023 10,87 10,89 +3,62% 10,87 10,89 10,87 10,66 10,89 5 1.849.100
23/1/2023 10,89 10,51 -2,23% 10,51 10,90 10,75 10,51 10,85 12 3.442.800

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.