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.

CEBR6 - CEB - PNB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,49 17,43 +0,75% 17,21 17,50 17,37 17,30 17,44 9 1.737.800
20/1/2025 17,00 17,30 +1,17% 17,00 17,30 17,08 17,16 17,30 9 2.904.700
17/1/2025 17,09 17,10 +0,94% 16,91 17,12 16,99 17,10 17,24 24 5.439.100
16/1/2025 17,00 16,94 -1,17% 16,93 17,00 16,95 16,93 17,09 7 1.695.200
15/1/2025 17,00 17,14 +1,42% 16,90 17,27 17,08 16,97 17,32 15 2.733.300
14/1/2025 17,00 16,90 +0,12% 16,78 17,00 16,86 16,85 16,98 14 2.866.500
13/1/2025 17,04 16,88 -1,17% 16,84 17,10 16,96 16,88 16,99 14 4.241.000
10/1/2025 17,27 17,08 -1,10% 16,80 17,27 16,96 16,92 17,09 35 9.839.200
9/1/2025 17,48 17,27 -1,26% 17,26 17,50 17,38 17,26 17,39 36 11.127.200
8/1/2025 17,39 17,49 -0,63% 17,12 17,58 17,33 17,15 17,48 94 24.783.200
7/1/2025 17,55 17,60 +0,40% 17,38 17,60 17,51 17,41 17,60 18 6.304.700
6/1/2025 17,59 17,53 -0,40% 17,36 17,60 17,50 17,48 17,68 61 18.025.800
3/1/2025 17,19 17,60 +2,33% 17,19 17,60 17,40 17,37 17,58 19 13.054.000
2/1/2025 17,19 17,20 +0,17% 16,89 17,20 17,14 17,11 17,20 49 21.596.500
30/12/2024 17,17 17,17 +1,90% 16,68 17,17 16,93 16,71 17,17 42 9.824.700
27/12/2024 16,86 16,85 -0,06% 16,77 17,09 16,83 16,80 16,90 25 6.901.200
26/12/2024 16,80 16,86 +0,36% 16,80 17,18 16,85 16,80 16,87 34 9.945.600
23/12/2024 16,91 16,80 -1,18% 16,48 16,92 16,66 16,63 16,90 50 12.665.400
20/12/2024 16,96 17,00 -0,76% 16,16 17,01 16,67 16,74 17,15 35 10.006.300
19/12/2024 17,18 17,13 +1,60% 16,08 17,18 16,38 16,48 17,19 88 49.974.100
18/12/2024 16,87 16,86 -0,06% 16,62 16,87 16,67 16,63 16,87 30 19.677.800
17/12/2024 17,15 16,87 -0,53% 16,64 17,15 16,88 16,62 16,88 33 7.937.600
16/12/2024 16,91 16,96 +0,36% 16,86 17,14 16,95 16,95 17,08 23 5.087.400
13/12/2024 18,20 16,90 0,00% 16,90 18,20 17,26 16,92 16,99 17 3.107.100
12/12/2024 17,08 16,90 -2,14% 16,89 17,11 17,00 16,88 16,90 60 16.326.000
11/12/2024 17,15 17,27 +1,29% 17,15 17,69 17,32 17,20 17,85 24 9.531.000
10/12/2024 17,05 17,05 -0,12% 17,02 17,16 17,10 17,02 17,05 35 12.996.000
9/12/2024 17,09 17,07 +0,47% 16,95 17,14 17,06 16,99 17,07 46 10.579.500
6/12/2024 16,91 16,99 -0,06% 16,82 17,25 16,99 16,99 17,04 46 17.508.000
5/12/2024 17,29 17,00 0,00% 17,00 17,29 17,09 16,91 17,13 29 5.128.100
4/12/2024 16,81 17,00 +0,59% 16,75 17,08 16,86 16,99 17,10 30 14.163.500
3/12/2024 16,91 16,90 -0,12% 16,77 17,10 16,90 16,78 17,00 30 10.140.300
2/12/2024 17,03 16,92 -0,41% 16,71 17,19 16,91 16,91 17,14 62 16.235.900
29/11/2024 17,30 16,99 -2,91% 16,70 17,30 16,98 16,98 17,10 99 37.701.300
28/11/2024 18,04 17,50 -2,99% 17,20 18,04 17,38 17,21 17,50 55 15.469.300
27/11/2024 18,38 18,04 -7,01% 18,01 18,38 18,10 18,04 18,23 74 27.515.800
26/11/2024 19,17 19,40 +1,31% 18,94 19,56 19,28 19,39 19,43 100 73.877.500
25/11/2024 18,99 19,15 +1,59% 18,87 19,60 19,16 18,85 19,15 85 39.679.400
22/11/2024 19,00 18,85 -0,79% 18,57 19,00 18,84 18,70 18,90 41 15.637.500
21/11/2024 18,47 19,00 +2,81% 18,47 19,90 18,91 18,61 19,00 56 29.325.700
19/11/2024 18,46 18,48 +1,93% 18,27 18,48 18,37 18,33 18,48 25 5.697.200
18/11/2024 18,49 18,13 0,00% 18,13 18,50 18,35 18,12 18,39 40 17.439.300
14/11/2024 18,25 18,13 +0,06% 18,10 18,25 18,15 18,12 18,19 20 6.537.400
13/11/2024 18,15 18,12 +0,67% 17,96 18,15 18,11 18,00 18,20 21 28.803.400
12/11/2024 18,30 18,00 -0,44% 17,92 18,37 18,02 17,99 18,10 33 19.108.700
11/11/2024 18,02 18,08 +0,39% 18,00 18,20 18,06 18,05 18,08 40 25.839.800
8/11/2024 18,10 18,01 -0,66% 18,01 18,40 18,18 18,01 18,05 64 28.363.700
7/11/2024 18,72 18,13 -1,68% 17,95 18,77 18,17 18,11 18,13 51 23.987.500
6/11/2024 18,29 18,44 +1,93% 18,29 18,60 18,40 18,30 18,44 60 30.182.900
5/11/2024 17,94 18,09 +1,80% 17,94 18,40 18,14 18,01 18,27 89 55.509.600
4/11/2024 17,60 17,77 +0,91% 17,40 17,88 17,59 17,48 17,70 31 14.079.800
1/11/2024 17,71 17,61 -2,11% 17,59 17,99 17,64 17,61 17,85 28 9.705.000
31/10/2024 17,87 17,99 -0,06% 17,78 17,99 17,82 17,75 18,06 10 2.673.600
30/10/2024 17,94 18,00 +0,90% 17,94 18,28 18,02 17,94 18,00 27 11.894.700
29/10/2024 17,95 17,84 -0,61% 17,62 18,05 17,78 17,62 17,84 22 5.690.500
28/10/2024 17,65 17,95 +1,76% 17,62 18,00 17,78 17,95 18,14 32 14.053.200
25/10/2024 17,61 17,64 -0,23% 17,61 17,74 17,66 17,61 17,73 6 2.650.300
24/10/2024 17,51 17,68 +0,40% 17,45 17,70 17,60 17,54 17,71 10 2.289.000
23/10/2024 17,61 17,61 -0,90% 17,40 17,77 17,65 17,51 17,74 19 7.414.500
22/10/2024 17,79 17,77 +0,68% 17,45 17,79 17,53 17,50 17,77 27 17.364.500
21/10/2024 17,56 17,65 +0,57% 17,56 17,76 17,66 17,65 17,70 14 7.244.000
18/10/2024 18,02 17,55 -0,85% 17,55 18,02 17,66 17,55 17,80 30 15.187.600
17/10/2024 17,60 17,70 +0,57% 17,52 17,78 17,65 17,70 17,78 32 16.593.000
16/10/2024 17,70 17,60 -0,85% 17,53 17,73 17,59 17,60 17,73 27 13.727.700
15/10/2024 17,61 17,75 +1,37% 17,60 17,79 17,66 17,60 17,75 11 6.006.100
14/10/2024 17,89 17,51 -2,18% 17,51 17,89 17,69 17,50 17,88 33 10.083.400
11/10/2024 17,78 17,90 -0,56% 17,75 17,93 17,82 17,83 17,92 7 2.495.000
10/10/2024 17,97 18,00 +0,17% 17,52 18,00 17,86 17,75 18,00 44 26.975.400
9/10/2024 18,02 17,97 -0,22% 17,70 18,03 17,83 17,81 17,97 37 7.849.000
8/10/2024 17,90 18,01 +0,06% 17,79 18,08 17,87 17,80 18,01 24 9.475.400
7/10/2024 17,77 18,00 +0,22% 17,77 18,08 17,89 17,90 18,07 29 9.302.800
4/10/2024 17,99 17,96 +0,17% 17,79 18,00 17,94 17,76 17,97 15 3.589.200
3/10/2024 17,80 17,93 +1,13% 17,75 18,10 17,84 17,76 17,93 22 5.889.100
2/10/2024 18,01 17,73 -0,56% 17,72 18,12 17,96 17,80 18,08 21 7.186.100
1/10/2024 17,60 17,83 +1,42% 17,60 18,06 17,88 17,83 17,99 16 3.755.200
30/9/2024 17,83 17,58 -1,57% 17,58 17,83 17,68 17,56 17,70 52 32.532.000
26/9/2024 18,02 17,86 -0,94% 17,86 18,02 17,89 17,86 17,95 15 4.295.300
25/9/2024 18,06 18,03 +0,11% 17,84 18,06 18,00 17,92 18,03 11 4.502.100
24/9/2024 18,10 18,01 -0,50% 18,00 18,10 18,03 17,88 18,01 18 8.117.500
23/9/2024 17,76 18,10 +2,20% 17,76 18,34 18,07 17,97 18,10 48 23.131.600
20/9/2024 17,93 17,71 -1,34% 17,53 18,17 17,80 17,70 18,11 42 15.494.400
19/9/2024 18,00 17,95 -0,28% 17,95 18,08 17,98 17,95 18,00 4 1.978.300
18/9/2024 18,37 18,00 +0,45% 18,00 18,37 18,05 17,95 18,01 14 9.569.100
17/9/2024 18,00 17,92 -0,22% 17,92 18,73 18,15 17,92 17,97 49 26.503.100
16/9/2024 17,97 17,96 -0,22% 17,96 18,75 18,13 17,95 18,06 23 7.796.200
13/9/2024 17,85 18,00 -0,17% 17,85 18,01 18,00 18,00 18,01 17 9.002.900
12/9/2024 18,02 18,03 0,00% 17,80 18,03 17,96 17,95 18,06 14 5.570.600
11/9/2024 18,00 18,03 +0,39% 17,82 18,03 17,92 17,85 18,03 11 2.330.200
10/9/2024 18,02 17,96 -0,33% 17,96 18,90 18,17 17,85 18,04 23 12.360.400
9/9/2024 18,01 18,02 0,00% 17,98 18,30 18,05 17,99 18,02 23 11.557.300
6/9/2024 18,03 18,02 +0,78% 17,94 18,10 18,02 17,96 18,08 30 13.698.500
5/9/2024 18,04 17,88 -0,45% 17,88 18,10 17,93 17,82 18,00 27 7.534.000
4/9/2024 17,95 17,96 +0,11% 17,79 18,03 17,89 17,86 18,03 22 4.474.700
3/9/2024 18,04 17,94 +1,13% 17,88 18,04 17,94 17,76 17,94 18 8.974.900
2/9/2024 18,05 17,74 -1,72% 17,72 18,38 17,92 17,74 18,00 32 14.522.000
30/8/2024 18,09 18,05 +0,28% 18,05 18,50 18,15 17,87 18,10 16 5.445.500
29/8/2024 17,66 18,00 +1,07% 17,66 18,06 17,92 17,80 18,00 17 7.709.600
28/8/2024 18,09 17,81 +0,45% 17,74 18,09 17,85 17,81 17,99 24 12.142.100
27/8/2024 18,05 17,73 -1,01% 17,63 18,05 17,82 17,73 18,10 17 7.307.000
26/8/2024 18,50 17,91 -0,50% 17,91 18,58 18,14 17,91 18,10 31 15.782.200
23/8/2024 18,11 18,00 +0,84% 17,90 18,15 18,05 18,00 18,14 17 5.417.600
22/8/2024 18,10 17,85 -0,45% 17,85 18,12 17,96 17,80 18,12 14 4.672.100
21/8/2024 17,83 17,93 +0,62% 17,83 18,25 18,12 17,89 18,09 22 10.148.700
20/8/2024 17,82 17,82 +0,39% 17,82 17,82 17,82 18,01 18,18 2 712.800
19/8/2024 17,56 17,75 +0,28% 17,56 17,94 17,76 17,75 17,94 35 7.462.600
16/8/2024 17,71 17,70 0,00% 17,70 17,99 17,75 17,67 17,91 30 14.028.600
15/8/2024 17,60 17,70 +1,09% 17,43 18,00 17,60 17,63 17,90 39 16.193.600
14/8/2024 17,76 17,51 -2,61% 17,51 18,01 17,64 17,51 17,78 51 23.464.400
13/8/2024 17,90 17,98 +1,87% 17,66 18,37 17,95 17,76 18,04 32 9.335.500
12/8/2024 17,97 17,65 -1,73% 17,65 18,11 17,95 17,65 17,85 49 14.360.700
9/8/2024 17,61 17,96 +2,05% 17,61 18,45 17,90 17,72 17,98 28 6.266.500
8/8/2024 17,69 17,60 +0,57% 17,43 17,76 17,59 17,43 17,62 49 10.204.200
7/8/2024 17,69 17,50 +0,23% 17,39 17,90 17,58 17,41 17,74 36 11.253.100
6/8/2024 17,47 17,46 +0,98% 17,33 17,99 17,63 17,38 17,69 41 10.582.500
5/8/2024 17,00 17,29 -1,76% 16,65 17,57 17,06 17,29 17,45 79 39.583.000
2/8/2024 18,10 17,60 -2,76% 17,59 18,10 17,77 17,55 17,90 109 32.521.400
1/8/2024 18,80 18,10 -2,11% 18,00 18,80 18,19 18,10 18,92 86 28.924.100
31/7/2024 18,82 18,49 -1,70% 18,00 18,84 18,51 18,49 18,57 58 32.038.000
30/7/2024 18,67 18,81 +1,35% 18,51 18,82 18,70 18,54 18,81 18 10.663.100
29/7/2024 18,80 18,56 -2,11% 18,56 18,80 18,61 18,56 18,60 22 5.397.400
26/7/2024 19,09 18,96 +1,12% 18,51 19,09 18,79 18,53 18,86 21 6.767.500
25/7/2024 18,79 18,75 -0,16% 18,40 18,79 18,61 18,60 18,78 29 6.513.500
24/7/2024 19,09 18,78 -0,63% 18,75 19,10 18,79 18,75 18,78 49 20.865.900
23/7/2024 18,70 18,90 +0,59% 18,70 19,10 18,84 18,85 19,04 40 22.806.000
22/7/2024 19,35 18,79 -2,69% 18,72 19,37 19,02 18,79 18,89 120 61.448.100
19/7/2024 19,40 19,31 -1,23% 19,29 19,40 19,35 19,31 19,46 16 5.225.200
18/7/2024 19,44 19,55 +0,77% 19,28 19,81 19,50 19,50 19,55 35 12.095.300
17/7/2024 19,40 19,40 +0,57% 19,29 19,55 19,36 19,30 19,54 16 4.067.600
16/7/2024 19,34 19,29 -0,26% 19,25 19,40 19,30 19,29 19,47 11 2.702.500
15/7/2024 19,35 19,34 -0,21% 19,22 19,35 19,28 19,24 19,38 28 8.487.300
12/7/2024 19,89 19,38 -0,46% 19,31 19,89 19,42 19,36 19,42 23 11.460.400
11/7/2024 19,49 19,47 +0,36% 19,43 19,55 19,51 19,40 19,50 16 10.540.700
10/7/2024 19,24 19,40 +1,04% 19,22 19,59 19,42 19,30 19,82 31 11.074.900
9/7/2024 19,41 19,20 -1,34% 19,20 19,41 19,29 19,20 19,47 14 3.666.500
8/7/2024 19,25 19,46 +1,09% 19,15 19,48 19,24 19,16 19,46 34 11.355.100
5/7/2024 19,49 19,25 +0,05% 19,25 19,49 19,31 19,25 19,31 21 12.747.900
4/7/2024 19,51 19,24 -1,33% 19,09 19,51 19,27 19,24 19,50 43 13.106.000
3/7/2024 19,85 19,50 -0,31% 19,41 19,85 19,70 19,45 19,50 21 5.911.800
2/7/2024 19,94 19,56 -0,10% 19,40 19,94 19,55 19,40 19,56 12 3.324.700
1/7/2024 19,63 19,58 -0,25% 19,48 19,95 19,71 19,40 19,58 25 13.010.900
28/6/2024 19,86 19,63 -1,16% 19,60 19,86 19,65 19,63 19,99 10 2.162.500
27/6/2024 19,48 19,86 +1,02% 19,48 20,14 19,72 19,48 19,85 7 1.380.800
26/6/2024 20,09 19,66 -1,01% 19,44 20,09 19,69 19,53 19,87 8 1.575.900
25/6/2024 20,15 19,86 -1,00% 19,41 20,15 19,72 19,66 19,95 12 2.366.400
24/6/2024 20,16 20,06 +3,19% 19,53 20,24 20,14 19,80 20,00 37 18.531.600
21/6/2024 19,30 19,44 +1,20% 19,30 19,44 19,37 19,20 19,95 5 1.549.800
20/6/2024 19,44 19,21 0,00% 19,21 19,44 19,35 19,21 19,32 16 5.999.600
19/6/2024 19,23 19,21 -0,05% 19,05 19,23 19,18 19,08 19,21 20 4.795.500
18/6/2024 19,38 19,22 -1,18% 19,02 19,60 19,27 19,25 19,35 30 6.939.000
17/6/2024 20,16 19,45 -0,61% 19,45 20,16 19,54 19,38 19,80 33 16.421.300
14/6/2024 19,88 19,57 -1,56% 19,57 19,88 19,68 19,55 19,79 15 4.133.400
13/6/2024 19,81 19,88 +0,66% 19,60 19,88 19,75 19,60 19,88 15 8.296.000
12/6/2024 20,10 19,75 +0,20% 19,75 20,10 19,81 19,75 19,94 13 8.718.300
11/6/2024 20,28 19,71 -2,86% 19,71 20,28 19,95 19,71 19,98 18 5.387.500
10/6/2024 20,18 20,29 -0,98% 19,85 20,49 20,10 19,90 20,29 13 2.814.800
7/6/2024 21,28 20,49 -2,34% 19,60 21,28 20,02 19,72 20,50 28 9.813.300
6/6/2024 20,00 20,98 +7,59% 19,61 20,98 20,36 20,00 20,99 6 1.425.500
5/6/2024 19,48 19,50 +0,10% 19,48 20,01 19,69 19,50 19,60 22 5.712.300
4/6/2024 19,90 19,48 -1,72% 19,48 19,90 19,57 19,48 19,86 57 17.030.500
3/6/2024 20,25 19,82 -3,32% 19,82 20,76 20,10 19,82 20,00 54 17.491.900
31/5/2024 20,57 20,50 -0,15% 20,40 20,57 20,48 20,50 21,00 9 2.048.700
29/5/2024 20,78 20,53 -1,30% 20,52 20,78 20,57 20,50 20,53 13 2.880.700
28/5/2024 20,76 20,80 -0,43% 20,41 20,80 20,60 20,40 20,82 35 12.978.800
27/5/2024 20,96 20,89 -0,29% 20,68 20,96 20,77 20,68 20,89 17 5.194.800
24/5/2024 20,90 20,95 -1,13% 20,36 21,10 20,61 20,60 20,91 18 6.390.400
23/5/2024 21,37 21,19 -0,84% 21,01 21,37 21,20 21,00 21,20 16 4.876.700
22/5/2024 21,04 21,37 -1,06% 21,04 21,37 21,12 21,04 21,37 16 9.082.800
21/5/2024 21,60 21,60 -0,18% 21,60 21,60 21,50 21,28 21,61 2 430.000
20/5/2024 21,97 21,64 -0,32% 20,69 21,97 21,42 21,33 21,64 22 5.142.900
17/5/2024 21,22 21,71 +3,53% 20,34 21,71 20,92 21,30 21,73 39 12.766.500
16/5/2024 21,30 20,97 -1,04% 20,50 21,30 20,83 20,40 21,95 59 29.379.400
15/5/2024 21,60 21,19 -2,12% 21,01 21,60 21,31 21,18 21,19 33 14.491.100
14/5/2024 22,00 21,65 -1,59% 21,65 22,00 21,79 21,65 21,78 21 9.806.500
13/5/2024 22,15 22,00 -0,50% 21,78 22,17 22,01 22,00 22,18 23 6.385.000
10/5/2024 22,15 22,11 +0,09% 22,05 22,46 22,18 22,05 22,12 32 12.645.500
9/5/2024 22,50 22,09 -1,25% 21,85 22,50 22,09 21,85 22,09 23 10.383.700
8/5/2024 22,97 22,37 +0,31% 22,36 22,97 22,62 22,36 22,50 17 4.299.200
7/5/2024 23,19 22,30 -3,88% 21,94 23,19 22,34 22,20 22,52 19 11.170.800
6/5/2024 22,30 23,20 +1,31% 22,30 23,20 22,94 22,70 23,20 26 8.946.900
3/5/2024 23,60 22,90 -2,55% 22,80 23,60 23,11 22,47 22,90 17 4.161.400
2/5/2024 23,19 23,50 -2,08% 23,01 24,00 23,25 23,10 23,55 54 26.745.800
30/4/2024 24,00 24,00 +0,21% 23,70 24,10 24,03 23,51 23,98 43 31.010.800
29/4/2024 23,90 23,95 -0,04% 23,37 24,00 23,92 23,90 24,19 38 22.732.800
26/4/2024 23,28 23,96 +1,61% 22,70 23,96 23,47 23,70 23,96 72 35.452.200
25/4/2024 23,31 23,58 -1,50% 23,21 23,89 23,37 22,94 23,58 24 21.509.100
24/4/2024 23,26 23,94 +3,19% 23,25 23,96 23,57 23,59 23,94 44 18.860.800
23/4/2024 22,89 23,20 +3,02% 22,89 23,48 23,16 22,96 23,20 53 20.154.100
22/4/2024 21,26 22,52 +7,75% 21,09 23,20 22,53 22,52 22,80 74 30.200.300
19/4/2024 20,82 20,90 -1,32% 20,76 21,49 20,94 20,90 21,06 58 18.638.600
18/4/2024 22,30 21,18 -4,98% 21,18 22,30 22,03 21,25 21,99 9 5.950.500
17/4/2024 22,37 22,29 -0,27% 22,18 22,37 22,21 21,73 22,29 14 6.441.200
16/4/2024 21,55 22,35 -0,67% 21,54 22,44 21,94 21,70 22,40 19 4.170.100
15/4/2024 21,84 22,50 +3,02% 21,73 23,00 22,32 21,83 22,77 113 38.853.500
12/4/2024 21,99 21,84 +0,18% 21,36 21,99 21,79 21,51 21,84 27 12.204.400
11/4/2024 21,84 21,80 -0,27% 21,51 21,90 21,67 21,62 21,80 21 10.189.500
10/4/2024 21,78 21,86 +1,20% 21,45 22,18 21,74 21,80 21,86 29 12.832.400
9/4/2024 21,79 21,60 +0,65% 21,45 21,79 21,50 21,52 21,65 11 9.030.100
8/4/2024 21,27 21,46 +0,99% 21,27 21,67 21,52 21,40 21,60 32 16.359.500
5/4/2024 21,36 21,25 -0,38% 21,25 21,60 21,30 21,25 21,55 37 24.718.000
4/4/2024 21,26 21,33 +0,38% 21,26 21,47 21,37 21,33 21,40 22 7.054.600
3/4/2024 21,49 21,25 +1,77% 21,25 21,50 21,36 21,25 21,30 28 13.458.700
2/4/2024 20,75 20,88 +0,87% 20,71 21,51 21,03 20,88 21,29 27 12.831.500
1/4/2024 20,51 20,70 -0,24% 20,51 20,75 20,67 20,69 20,70 19 8.064.500
28/3/2024 21,51 20,75 -2,40% 20,75 21,54 20,97 20,75 21,15 46 19.085.100
27/3/2024 20,90 21,26 +3,66% 20,26 21,52 20,94 20,95 21,54 29 6.911.600
26/3/2024 20,89 20,51 +1,74% 20,16 20,94 20,54 20,50 20,74 39 10.886.500
25/3/2024 20,40 20,16 -0,69% 20,02 20,99 20,30 20,16 20,57 57 23.751.400
22/3/2024 20,09 20,30 +2,27% 19,63 20,41 20,03 20,01 20,39 25 7.614.900
21/3/2024 20,60 19,85 -1,68% 19,70 20,99 20,04 19,84 19,85 43 12.024.400
20/3/2024 20,10 20,19 -1,51% 20,10 20,50 20,39 20,26 20,50 9 1.835.200
19/3/2024 20,34 20,50 -6,61% 20,34 20,79 20,57 20,42 20,65 33 8.639.600
18/3/2024 19,00 21,95 +17,25% 18,85 21,95 19,95 19,01 21,95 38 13.768.700
15/3/2024 19,01 18,72 -1,53% 18,63 19,16 18,91 18,72 18,80 44 13.427.900
14/3/2024 19,25 19,01 -1,25% 19,01 19,49 19,14 19,00 19,25 42 13.594.800
13/3/2024 19,20 19,25 -1,74% 19,20 19,78 19,31 19,25 19,78 52 35.729.600
12/3/2024 19,81 19,59 +0,41% 19,28 19,81 19,47 19,50 19,59 49 26.677.900
11/3/2024 19,89 19,51 -1,96% 19,51 19,90 19,76 19,51 19,90 22 9.488.500
8/3/2024 20,00 19,90 -0,50% 19,64 20,00 19,78 0,00 0,00 42 17.210.300
7/3/2024 20,31 20,00 -1,23% 20,00 20,58 20,21 19,99 20,00 21 8.895.200
6/3/2024 20,55 20,25 0,00% 20,16 20,55 20,38 20,20 20,43 16 3.668.500
5/3/2024 20,08 20,25 -0,25% 19,94 20,59 20,31 20,09 20,39 42 16.452.600
4/3/2024 20,36 20,30 +0,50% 19,80 20,56 20,11 19,81 20,30 55 32.189.400
1/3/2024 20,00 20,20 +1,00% 20,00 20,88 20,38 20,20 20,30 58 20.591.300
29/2/2024 21,00 20,00 -4,85% 19,30 21,00 19,82 19,85 20,00 139 57.108.200
28/2/2024 22,30 21,02 -5,74% 20,81 22,30 21,40 21,01 21,61 87 36.382.800
27/2/2024 22,40 22,30 -2,28% 22,15 22,83 22,35 22,14 22,30 32 11.176.500
26/2/2024 22,75 22,82 +0,31% 22,27 22,84 22,68 22,30 22,83 13 3.630.300
23/2/2024 22,52 22,75 -0,04% 22,15 22,84 22,56 0,00 0,00 17 4.513.100
22/2/2024 22,22 22,76 +1,38% 21,94 22,94 22,33 22,28 22,95 19 4.690.900
21/2/2024 22,37 22,45 +0,36% 21,75 22,45 21,95 21,86 22,45 34 18.878.300
20/2/2024 23,06 22,37 -1,45% 21,90 23,08 22,43 22,11 22,39 47 16.601.600
19/2/2024 22,84 22,70 -1,94% 22,40 22,84 22,51 22,67 22,70 35 12.606.100
16/2/2024 22,32 23,15 +0,17% 22,30 23,36 22,74 23,10 23,21 35 9.099.400
15/2/2024 23,63 23,11 -2,41% 23,11 23,63 23,25 23,04 23,26 30 13.487.800
14/2/2024 23,50 23,68 +0,77% 23,17 23,79 23,39 23,68 23,69 38 14.273.500
9/2/2024 23,09 23,50 +1,73% 22,42 23,50 23,08 0,00 0,00 27 10.156.700
8/2/2024 23,30 23,10 -0,86% 23,10 23,35 23,29 22,95 23,00 23 15.608.200
7/2/2024 22,68 23,30 +1,30% 21,54 23,50 23,11 23,30 23,45 87 50.613.700
6/2/2024 21,39 23,00 +7,48% 21,29 23,00 22,01 21,50 23,30 33 12.989.500
5/2/2024 21,40 21,40 0,00% 21,21 21,40 21,27 21,21 21,40 24 9.149.300
2/2/2024 21,59 21,40 -0,23% 21,21 21,59 21,44 21,30 21,40 27 14.150.400
1/2/2024 21,58 21,45 -0,69% 20,94 21,59 21,44 21,30 21,45 45 31.530.900
31/1/2024 21,29 21,60 +1,46% 20,46 21,60 21,34 21,15 22,00 37 14.302.700
30/1/2024 21,23 21,29 +0,38% 21,04 21,40 21,27 21,12 21,38 41 14.678.900
29/1/2024 21,37 21,21 -0,89% 21,00 21,40 21,21 21,10 21,40 41 22.271.100
26/1/2024 21,07 21,40 +0,47% 21,04 21,60 21,40 21,33 21,40 47 21.408.600
25/1/2024 21,00 21,30 +1,43% 19,99 21,30 20,84 21,20 21,30 71 34.598.100
24/1/2024 20,99 21,00 +1,65% 20,88 21,09 20,96 20,71 21,00 26 11.950.400
23/1/2024 20,75 20,66 +0,78% 20,20 20,75 20,57 20,66 20,75 30 14.813.300
22/1/2024 19,99 20,50 +0,64% 19,96 20,50 20,22 19,98 20,50 30 8.089.700
19/1/2024 19,68 20,37 +3,45% 19,68 20,54 20,14 19,99 20,38 38 19.743.900
18/1/2024 19,55 19,69 +0,20% 19,25 19,95 19,49 19,35 19,70 26 8.579.800
17/1/2024 19,98 19,65 -0,91% 19,57 19,98 19,68 19,60 19,65 22 16.930.700
16/1/2024 19,98 19,83 -0,75% 19,67 19,98 19,85 19,80 19,83 24 6.553.700
15/1/2024 19,43 19,98 +3,79% 19,27 19,98 19,85 19,70 19,98 39 19.064.500
12/1/2024 19,46 19,25 -1,03% 19,25 19,50 19,42 19,12 19,25 19 4.662.400
11/1/2024 20,00 19,45 -1,27% 19,01 20,00 19,33 19,18 19,45 26 11.018.600
10/1/2024 19,89 19,70 -1,01% 19,52 19,89 19,68 19,22 19,70 26 8.859.000
9/1/2024 19,12 19,90 +4,03% 18,80 19,90 19,44 19,50 19,90 48 15.948.300
8/1/2024 19,22 19,13 -0,62% 18,95 19,22 19,04 19,00 19,15 40 12.381.000
5/1/2024 18,77 19,25 +2,39% 18,53 19,72 19,13 19,11 19,25 50 12.823.500
4/1/2024 18,90 18,80 0,00% 18,61 18,90 18,77 18,66 18,80 32 14.084.900
3/1/2024 18,11 18,80 +6,09% 18,10 18,80 18,44 18,55 18,80 39 11.989.800
2/1/2024 17,80 17,72 -0,45% 17,72 18,99 17,87 17,78 18,10 87 49.882.500
28/12/2023 17,72 17,80 +0,39% 17,54 17,80 17,73 17,70 17,80 51 14.901.300
27/12/2023 17,69 17,73 +0,17% 17,69 17,80 17,74 17,67 17,73 27 14.016.800
26/12/2023 17,58 17,70 +1,26% 17,32 17,70 17,58 17,58 17,70 47 15.127.300
22/12/2023 17,31 17,48 +0,34% 17,10 17,49 17,21 17,25 17,48 73 32.356.100
21/12/2023 17,43 17,42 -0,06% 17,34 17,50 17,46 17,42 17,50 31 17.641.500
20/12/2023 17,60 17,43 +0,69% 17,34 17,60 17,40 17,42 17,43 73 32.889.500
19/12/2023 17,35 17,31 -0,23% 17,31 17,49 17,37 17,31 17,43 74 30.751.700
18/12/2023 17,20 17,35 +0,41% 17,04 17,42 17,25 17,18 17,42 58 25.016.400
15/12/2023 17,35 17,28 +1,35% 17,15 17,35 17,22 17,10 17,28 87 30.666.100
14/12/2023 16,95 17,05 +0,65% 16,95 17,13 17,05 17,00 17,13 52 22.848.900
13/12/2023 16,90 16,94 -0,06% 16,84 16,97 16,90 16,89 16,92 50 23.842.700
12/12/2023 16,97 16,95 +0,53% 16,84 16,97 16,89 16,80 16,95 37 13.514.900
11/12/2023 17,01 16,86 +0,18% 16,84 17,01 16,92 16,88 16,95 42 32.827.400
8/12/2023 16,83 16,83 0,00% 16,75 16,98 16,82 16,75 16,84 31 21.371.300
7/12/2023 17,00 16,83 -0,71% 16,78 17,10 16,95 16,78 16,92 53 26.956.600
6/12/2023 17,00 16,95 -0,12% 16,90 17,00 16,95 16,90 16,99 36 15.598.100
5/12/2023 16,96 16,97 -0,12% 16,73 17,05 16,94 16,80 16,98 62 34.577.400
4/12/2023 16,91 16,99 +1,68% 16,75 16,99 16,87 16,87 16,99 47 30.878.300
1/12/2023 16,87 16,71 -0,83% 16,68 17,00 16,91 16,70 16,90 51 28.085.100
30/11/2023 16,63 16,85 +1,32% 16,61 16,88 16,77 16,82 16,87 56 21.469.900
29/11/2023 16,53 16,63 +1,40% 16,25 16,67 16,44 16,30 16,63 49 29.109.300
28/11/2023 16,31 16,40 -0,36% 16,31 16,49 16,38 16,32 16,43 36 14.423.100
27/11/2023 16,70 16,46 -0,24% 16,25 16,70 16,43 16,26 16,44 53 15.775.600
24/11/2023 16,76 16,50 -0,60% 16,45 16,76 16,56 16,50 16,52 34 17.396.700
23/11/2023 16,50 16,60 +1,84% 16,30 16,70 16,46 16,45 16,60 59 21.899.900
22/11/2023 16,94 16,30 -1,51% 16,30 16,94 16,49 16,30 16,67 66 30.517.300
21/11/2023 16,80 16,55 -1,49% 16,55 16,89 16,70 16,58 16,74 30 24.058.900
20/11/2023 16,57 16,80 +1,39% 16,57 16,92 16,81 16,80 16,92 38 16.139.900
17/11/2023 16,56 16,57 -0,18% 16,56 16,89 16,71 16,57 16,77 61 30.092.300
16/11/2023 16,22 16,60 +2,41% 16,22 16,81 16,65 16,60 16,73 76 42.806.100
14/11/2023 16,92 16,21 -1,94% 16,21 16,92 16,44 16,21 16,69 58 34.038.500
13/11/2023 16,50 16,53 +0,06% 15,76 16,82 16,62 16,50 16,70 47 18.121.900
10/11/2023 16,48 16,52 +0,24% 16,01 16,82 16,45 16,31 16,59 64 15.800.700
9/11/2023 15,94 16,48 +4,04% 15,85 16,55 16,11 16,14 16,48 53 16.279.700
8/11/2023 15,84 15,84 +2,33% 15,74 15,85 15,78 15,68 15,84 24 10.733.300
7/11/2023 15,94 15,48 +1,38% 15,29 16,10 15,58 15,47 15,78 61 31.628.000
6/11/2023 15,17 15,27 +0,73% 15,11 15,90 15,43 15,25 15,51 120 49.404.400
3/11/2023 16,22 15,16 -12,77% 15,02 16,22 15,59 15,16 15,79 207 75.346.500
1/11/2023 17,25 17,38 -1,19% 17,02 17,46 17,24 17,30 17,38 73 35.173.700
31/10/2023 17,55 17,59 +0,23% 17,00 17,78 17,40 17,04 17,60 44 13.225.600
30/10/2023 17,61 17,55 -0,17% 17,40 18,51 17,72 17,55 17,71 79 26.585.900
27/10/2023 17,35 17,58 +1,27% 17,23 17,58 17,38 17,44 17,58 53 34.068.600
26/10/2023 17,39 17,36 +0,70% 17,10 17,50 17,35 17,24 17,36 63 22.560.900
25/10/2023 16,79 17,24 +3,23% 16,64 17,25 16,79 17,10 17,24 63 19.822.700
24/10/2023 16,99 16,70 -1,53% 16,40 17,07 16,63 16,61 16,70 107 79.171.700
23/10/2023 17,14 16,96 +0,36% 16,80 17,14 16,96 16,80 16,96 64 30.366.200
20/10/2023 17,15 16,90 -1,17% 16,90 17,25 17,05 16,91 17,00 69 44.695.700
19/10/2023 17,17 17,10 -0,29% 17,07 17,20 17,15 17,05 17,10 47 20.247.200
18/10/2023 17,12 17,15 +0,18% 17,06 17,20 17,15 17,09 17,19 58 31.562.600
17/10/2023 17,39 17,12 -1,33% 17,02 17,56 17,25 17,12 17,20 66 22.953.200
16/10/2023 17,55 17,35 +0,12% 17,02 17,73 17,21 17,27 17,36 72 26.863.100
13/10/2023 16,99 17,33 +2,00% 16,99 17,59 17,32 17,15 17,33 96 40.378.700
11/10/2023 16,00 16,99 +7,19% 16,00 17,19 16,69 16,50 16,99 148 92.636.800
10/10/2023 15,28 15,85 +5,60% 15,12 16,49 15,83 15,80 15,85 161 98.161.100
9/10/2023 15,28 15,01 -1,18% 14,81 15,28 14,95 14,82 15,01 22 6.580.800
6/10/2023 14,90 15,19 -0,07% 14,89 15,19 15,08 14,99 15,19 13 2.715.500
5/10/2023 14,85 15,20 -0,39% 14,83 15,20 14,95 14,93 15,19 11 3.140.000
4/10/2023 14,70 15,26 +2,42% 14,59 15,26 15,00 14,72 15,32 21 5.400.300
3/10/2023 15,11 14,90 -0,40% 14,78 15,11 14,94 14,80 14,91 27 6.126.000
2/10/2023 15,09 14,96 -0,93% 14,80 15,28 14,95 14,85 15,08 23 7.927.900
29/9/2023 15,25 15,10 -1,05% 15,03 15,30 15,17 14,75 15,10 36 17.143.200
28/9/2023 15,09 15,26 +1,06% 15,00 15,26 15,15 15,03 15,26 31 12.877.700
27/9/2023 14,93 15,10 +0,67% 14,92 15,17 15,03 14,95 15,10 31 6.915.500
26/9/2023 14,66 15,00 0,00% 14,66 15,18 14,99 14,85 15,00 20 3.598.600
25/9/2023 15,08 15,00 +0,13% 14,92 15,08 15,00 14,86 15,00 13 7.800.700
22/9/2023 15,05 14,98 +0,74% 14,98 15,28 15,04 14,98 15,10 15 6.772.200
21/9/2023 14,98 14,87 -1,85% 14,87 15,16 14,94 14,75 14,87 26 14.199.500
20/9/2023 15,28 15,15 -0,98% 15,13 15,30 15,23 15,13 15,15 22 18.437.700
19/9/2023 15,15 15,30 +0,46% 15,10 15,30 15,15 15,26 15,30 22 9.395.100
18/9/2023 15,21 15,23 -0,07% 15,00 15,23 15,17 15,01 15,25 19 10.316.400
15/9/2023 15,23 15,24 -0,20% 15,11 15,24 15,17 15,21 15,24 18 8.954.000
14/9/2023 15,27 15,27 +0,79% 15,20 15,27 15,25 15,13 15,27 13 2.897.600
13/9/2023 15,15 15,15 0,00% 15,12 15,30 15,17 15,10 15,15 28 17.146.200
12/9/2023 15,08 15,15 +0,73% 15,01 15,15 15,05 15,04 15,15 22 8.882.800
11/9/2023 14,84 15,04 +1,35% 14,66 15,05 14,98 14,92 15,04 36 32.956.200
8/9/2023 14,82 14,84 +0,95% 14,52 14,87 14,73 14,63 14,84 36 5.597.400
6/9/2023 14,91 14,70 -1,34% 14,62 14,91 14,77 14,58 14,90 36 7.683.500
5/9/2023 14,99 14,90 +0,81% 14,62 14,99 14,80 14,55 14,90 24 6.069.100
4/9/2023 14,66 14,78 +0,82% 14,33 14,90 14,75 14,53 14,79 30 6.638.700
1/9/2023 14,49 14,66 +0,21% 14,49 14,72 14,64 14,56 14,71 29 19.330.900
31/8/2023 14,72 14,63 +0,21% 14,31 14,72 14,51 14,62 14,66 29 6.675.600
30/8/2023 14,61 14,60 +0,69% 14,36 14,61 14,48 14,45 14,60 23 8.546.900
29/8/2023 14,28 14,50 +1,54% 14,19 14,50 14,29 14,21 14,51 35 10.436.000
28/8/2023 14,05 14,28 +0,92% 13,96 14,38 14,17 14,10 14,25 41 13.323.000
25/8/2023 14,21 14,15 -0,35% 13,90 14,37 14,02 14,11 14,17 22 6.591.700
24/8/2023 13,99 14,20 +1,50% 13,90 14,24 14,08 14,04 14,21 39 13.519.700
23/8/2023 14,22 13,99 -1,69% 13,98 14,50 14,16 13,98 13,99 37 45.034.600
22/8/2023 14,13 14,23 -0,35% 14,12 14,24 14,13 14,14 14,22 17 54.285.200
21/8/2023 14,00 14,28 +1,35% 14,00 14,48 14,27 14,18 14,28 44 10.277.600
18/8/2023 13,91 14,09 +1,44% 13,30 14,10 13,71 13,89 14,15 59 17.138.900
17/8/2023 13,84 13,89 +0,36% 13,78 13,93 13,82 13,75 13,89 23 12.718.100
16/8/2023 13,93 13,84 +0,29% 13,79 14,10 13,88 13,82 13,84 35 22.773.500
15/8/2023 14,52 13,80 -4,50% 13,70 14,52 13,85 13,78 14,04 82 34.500.800
14/8/2023 14,33 14,45 +1,55% 14,18 14,45 14,36 14,40 14,45 23 4.310.700
11/8/2023 14,33 14,23 -0,49% 14,23 14,50 14,37 14,23 14,42 27 9.054.800
10/8/2023 14,21 14,30 -1,52% 14,06 14,60 14,28 14,08 14,32 39 17.431.100
9/8/2023 14,38 14,52 +1,04% 14,16 14,52 14,38 14,30 14,52 14 2.444.700
8/8/2023 14,39 14,37 -0,21% 14,06 14,45 14,35 14,36 14,37 23 4.449.400
7/8/2023 14,47 14,40 -0,48% 14,27 14,60 14,42 14,35 14,40 21 16.296.100
4/8/2023 14,60 14,47 -0,89% 14,47 14,60 14,52 14,48 14,60 10 1.598.100
3/8/2023 14,50 14,60 +0,69% 14,21 14,60 14,48 14,50 14,60 19 4.490.800
2/8/2023 14,16 14,50 +1,33% 14,15 14,60 14,44 14,50 14,58 15 3.032.500
1/8/2023 14,50 14,31 -0,97% 14,03 14,63 14,23 14,15 14,28 38 7.403.300
31/7/2023 14,22 14,45 +1,40% 14,22 14,67 14,49 14,35 14,60 20 3.044.300
28/7/2023 14,05 14,25 0,00% 14,04 14,25 14,19 14,16 14,25 22 4.825.400
27/7/2023 14,09 14,25 +0,64% 14,01 14,25 14,18 14,15 14,25 31 13.331.500
26/7/2023 14,13 14,16 +0,21% 14,01 14,17 14,10 14,11 14,16 23 12.974.900
25/7/2023 14,15 14,13 -0,14% 14,02 14,20 14,13 14,06 14,11 20 5.512.500
24/7/2023 14,01 14,15 +1,51% 14,00 14,17 14,11 14,00 14,11 10 1.834.500
21/7/2023 14,08 13,94 -0,29% 13,74 14,58 13,93 13,94 14,10 59 18.116.900
20/7/2023 14,62 13,98 -4,44% 13,80 14,62 13,98 13,88 13,99 143 67.807.800
19/7/2023 14,59 14,63 -0,61% 14,00 14,79 14,34 14,63 14,64 85 54.350.400
18/7/2023 14,70 14,72 +0,07% 14,26 14,72 14,53 14,59 14,71 17 5.376.500
17/7/2023 14,58 14,71 +1,10% 14,57 14,71 14,60 14,57 14,71 12 4.528.900
14/7/2023 14,59 14,55 -0,34% 14,50 14,59 14,55 14,41 14,55 7 1.018.700
13/7/2023 14,55 14,60 +0,34% 14,48 14,69 14,53 14,46 14,60 21 7.994.400
12/7/2023 14,65 14,55 -0,68% 14,51 14,68 14,63 14,55 14,65 32 8.633.400
11/7/2023 14,97 14,65 -0,41% 14,56 14,97 14,67 14,65 14,78 11 2.641.500
10/7/2023 14,70 14,71 -0,61% 14,52 14,73 14,64 14,70 14,71 36 9.667.100
7/7/2023 14,60 14,80 +1,09% 14,60 15,25 14,96 14,80 14,95 49 21.250.700
6/7/2023 14,36 14,64 +0,97% 14,33 14,64 14,46 14,25 14,76 29 12.442.300
5/7/2023 14,30 14,50 +0,69% 14,26 14,50 14,34 14,36 14,50 31 10.905.400
4/7/2023 13,81 14,40 +1,77% 13,81 14,45 14,31 14,25 14,43 55 29.913.900
3/7/2023 14,03 14,15 +0,07% 13,12 14,30 13,94 14,15 14,25 73 32.774.500
30/6/2023 14,11 14,14 +0,28% 14,00 14,37 14,14 14,10 14,14 48 19.797.900
29/6/2023 14,00 14,10 +0,93% 13,90 14,10 14,03 14,07 14,10 26 6.454.300
28/6/2023 13,83 13,97 +0,50% 13,82 14,10 13,94 13,90 13,97 49 39.040.200
27/6/2023 13,40 13,90 +4,51% 13,40 13,90 13,80 13,73 13,90 86 48.169.600
26/6/2023 13,00 13,30 +2,47% 12,88 13,41 13,07 13,29 13,39 86 65.357.100
23/6/2023 12,69 12,98 +2,29% 12,69 12,98 12,93 12,93 12,98 35 46.940.500
22/6/2023 12,81 12,69 -1,25% 12,67 12,85 12,77 12,68 12,82 57 61.072.500
21/6/2023 12,72 12,85 +0,39% 12,72 13,00 12,83 12,81 12,85 55 35.677.500
20/6/2023 12,79 12,80 +0,47% 12,71 12,82 12,79 12,73 12,80 28 14.841.600
19/6/2023 12,70 12,74 +1,11% 12,65 12,81 12,76 12,74 12,81 33 7.785.400
16/6/2023 12,72 12,60 -0,94% 12,60 12,84 12,66 12,60 12,82 26 9.753.700
15/6/2023 12,79 12,72 -0,63% 12,67 12,85 12,77 12,72 12,79 34 12.778.700
14/6/2023 12,67 12,80 +1,03% 12,66 12,85 12,79 12,67 12,85 33 11.259.000
13/6/2023 12,70 12,67 +0,32% 12,65 12,79 12,72 12,67 12,78 22 6.491.600
12/6/2023 12,59 12,63 +0,64% 12,58 12,80 12,70 12,63 12,75 25 10.415.400
9/6/2023 12,60 12,55 +0,72% 12,47 12,70 12,58 12,55 12,83 35 8.932.300
7/6/2023 12,45 12,46 +0,24% 12,40 12,73 12,43 12,45 12,46 38 12.803.900
6/6/2023 12,50 12,43 -0,40% 12,42 12,83 12,45 12,40 12,45 109 55.670.500
5/6/2023 12,71 12,48 -2,88% 12,46 12,71 12,55 12,48 12,78 28 8.663.900
2/6/2023 12,56 12,85 +2,72% 12,28 12,85 12,62 12,68 12,85 55 47.089.200
1/6/2023 12,92 12,51 -1,11% 12,51 12,92 12,62 12,51 12,76 32 8.460.200
31/5/2023 12,84 12,65 -0,39% 12,65 12,85 12,73 12,60 12,85 29 6.750.500
30/5/2023 12,75 12,70 -0,78% 12,50 12,79 12,59 12,67 12,70 26 7.683.800
29/5/2023 12,69 12,80 +0,87% 12,56 12,80 12,69 12,62 12,80 25 4.950.400
26/5/2023 12,38 12,69 -0,47% 12,38 12,70 12,67 12,65 12,70 27 9.125.700
25/5/2023 12,65 12,75 +0,79% 12,64 12,75 12,66 12,67 12,79 24 15.954.100
24/5/2023 12,65 12,65 -0,55% 12,50 12,65 12,62 12,55 12,65 60 36.495.100
23/5/2023 12,61 12,72 -0,55% 12,61 12,82 12,77 12,71 12,82 26 7.665.400
22/5/2023 12,80 12,79 -0,08% 12,63 12,80 12,76 12,63 12,79 39 20.417.400
19/5/2023 12,70 12,80 +0,55% 12,63 12,80 12,76 12,72 12,80 35 14.173.900
18/5/2023 12,73 12,73 +0,08% 12,71 12,80 12,76 12,73 12,80 40 19.023.700
17/5/2023 12,79 12,72 -0,08% 12,72 12,80 12,78 12,72 12,80 35 20.462.600
16/5/2023 12,94 12,73 -0,93% 12,73 12,94 12,78 12,73 12,80 32 13.173.400
15/5/2023 12,86 12,85 -1,00% 12,67 12,86 12,82 12,71 12,85 41 13.470.400
12/5/2023 13,09 12,98 -0,92% 12,78 13,09 12,99 12,97 13,06 71 22.615.100
11/5/2023 12,70 13,10 +3,15% 12,57 13,10 12,83 12,82 13,10 67 61.477.600
10/5/2023 12,97 12,70 -1,17% 12,70 12,97 12,76 12,70 12,78 24 3.701.500
9/5/2023 12,42 12,85 +3,96% 12,42 12,85 12,64 12,80 12,85 69 38.807.900
8/5/2023 12,40 12,36 +1,31% 12,12 12,48 12,30 12,21 12,37 58 18.460.700
5/5/2023 11,87 12,20 +2,69% 11,78 12,20 11,92 12,14 12,20 52 17.888.000
4/5/2023 11,80 11,88 -0,34% 11,80 12,14 11,93 11,92 12,00 56 14.087.100
3/5/2023 12,79 11,92 -17,28% 11,90 12,79 12,08 11,92 12,08 192 66.470.200
2/5/2023 14,20 14,41 +3,08% 14,00 14,75 14,39 14,41 14,46 411 227.183.200
28/4/2023 13,88 13,98 +0,72% 12,90 14,00 13,81 13,89 13,98 81 30.955.400
27/4/2023 13,96 13,88 -0,64% 13,65 13,99 13,78 13,88 13,89 61 24.951.100
26/4/2023 14,10 13,97 -0,92% 13,97 14,12 14,04 13,97 14,08 60 38.054.900
25/4/2023 14,07 14,10 0,00% 13,96 14,17 14,09 14,04 14,09 83 54.283.000
24/4/2023 14,01 14,10 +0,71% 13,96 14,10 14,04 14,00 14,10 42 24.298.100
20/4/2023 14,10 14,00 -0,21% 14,00 14,39 14,13 14,00 14,10 48 22.616.400
19/4/2023 14,09 14,03 -0,50% 14,01 14,10 14,07 14,03 14,10 27 13.655.100
18/4/2023 14,39 14,10 0,00% 14,06 14,41 14,15 14,06 14,10 45 20.944.200
17/4/2023 14,09 14,10 +1,44% 13,90 14,10 14,06 14,00 14,10 34 16.035.600
14/4/2023 14,00 13,90 -1,21% 13,89 14,10 13,96 13,85 14,06 59 29.464.300
13/4/2023 13,71 14,07 +2,03% 13,57 14,50 14,00 13,91 14,07 94 64.972.600
12/4/2023 13,61 13,79 -0,07% 13,61 13,84 13,78 13,70 13,79 65 37.905.800
11/4/2023 13,54 13,80 +2,00% 13,54 13,85 13,68 13,58 13,80 55 34.612.300
10/4/2023 13,68 13,53 -1,10% 13,47 13,70 13,60 13,53 13,59 63 22.986.900
6/4/2023 13,60 13,68 +1,33% 13,40 13,90 13,57 13,53 13,69 84 53.221.600
5/4/2023 13,50 13,50 0,00% 13,18 13,50 13,37 13,40 13,65 26 12.976.200
4/4/2023 13,48 13,50 +0,97% 13,25 13,50 13,41 13,45 13,50 50 16.762.900
3/4/2023 13,25 13,37 -0,15% 13,20 13,38 13,28 13,37 13,39 21 6.776.400
31/3/2023 12,85 13,39 +4,20% 12,85 13,48 13,25 13,30 13,39 84 44.655.300
30/3/2023 12,65 12,85 +0,55% 12,65 12,90 12,78 12,84 12,85 22 11.893.300
29/3/2023 12,80 12,78 -0,08% 12,60 12,80 12,74 12,62 12,80 68 37.468.300
28/3/2023 12,54 12,79 -0,39% 12,52 12,79 12,71 12,62 12,79 55 22.250.800
27/3/2023 11,63 12,84 +13,33% 11,63 13,50 12,75 12,77 12,80 183 101.243.400
24/3/2023 11,27 11,33 -0,09% 11,20 11,35 11,28 11,31 11,35 47 20.198.800
23/3/2023 11,29 11,34 +0,44% 11,25 11,35 11,30 11,26 11,33 32 19.449.900
22/3/2023 11,30 11,29 -0,09% 11,25 11,33 11,28 11,29 11,33 35 13.429.600
21/3/2023 11,31 11,30 -0,09% 11,21 11,31 11,25 11,25 11,30 16 2.139.100
20/3/2023 11,29 11,31 +0,09% 11,25 11,33 11,29 11,29 11,30 24 22.140.900
17/3/2023 11,25 11,30 0,00% 11,19 11,30 11,24 11,26 11,34 25 6.410.900
16/3/2023 11,30 11,30 0,00% 11,25 11,30 11,28 11,30 11,35 19 6.773.300
15/3/2023 11,11 11,30 0,00% 11,06 11,30 11,22 11,25 11,29 32 19.861.100
14/3/2023 11,15 11,30 +1,35% 11,15 11,35 11,29 11,19 11,33 28 13.100.900
13/3/2023 11,28 11,15 -0,54% 10,90 11,30 11,08 11,01 11,19 42 7.428.700
10/3/2023 11,09 11,21 +1,08% 11,09 11,29 11,20 11,21 11,29 45 32.492.900
9/3/2023 11,15 11,09 -0,54% 11,09 11,20 11,12 11,09 11,15 27 12.686.700
8/3/2023 11,14 11,15 +0,90% 11,06 11,15 11,10 11,07 11,17 22 7.549.100
7/3/2023 11,14 11,05 -0,90% 11,05 11,14 11,06 11,05 11,11 31 10.507.800
6/3/2023 11,12 11,15 +0,27% 11,08 11,15 11,10 11,08 11,27 14 2.110.200
3/3/2023 11,20 11,12 +0,54% 11,07 11,20 11,12 11,07 11,14 15 2.782.300
2/3/2023 11,10 11,06 -0,54% 11,05 11,12 11,07 11,05 11,10 21 9.744.100
1/3/2023 11,11 11,12 +0,36% 11,09 11,16 11,12 11,12 11,17 34 10.790.700
28/2/2023 11,05 11,08 +0,54% 11,04 11,15 11,06 11,08 11,14 23 4.760.000
27/2/2023 11,04 11,02 0,00% 11,02 11,14 11,05 11,01 11,10 30 6.409.000
24/2/2023 11,03 11,02 -0,09% 11,02 11,10 11,07 11,02 11,19 13 3.432.200
23/2/2023 11,13 11,03 -0,81% 11,00 11,13 11,04 11,01 11,09 18 3.976.400
22/2/2023 11,11 11,12 +0,09% 11,11 11,13 11,11 11,11 11,16 6 1.000.600
17/2/2023 11,04 11,11 -0,18% 11,00 11,14 11,06 11,02 11,11 25 5.198.500
16/2/2023 11,14 11,13 -0,09% 11,01 11,14 11,09 11,11 11,13 22 6.990.400
15/2/2023 11,00 11,14 +1,27% 11,00 11,14 11,11 11,04 11,14 20 4.556.100
14/2/2023 11,15 11,00 -1,35% 10,96 11,37 11,08 11,00 11,35 43 19.617.400
13/2/2023 11,27 11,15 +1,09% 11,02 11,27 11,09 11,07 11,23 18 3.994.900
10/2/2023 11,10 11,03 -1,08% 11,02 11,29 11,12 11,03 11,10 12 3.004.800
9/2/2023 11,43 11,15 +0,27% 11,05 11,43 11,16 11,10 11,20 22 5.582.900
8/2/2023 11,15 11,12 -0,27% 11,01 11,15 11,11 11,12 11,15 10 2.334.400
7/2/2023 11,04 11,15 +0,90% 10,83 11,15 11,06 10,86 11,14 28 14.162.600
6/2/2023 11,05 11,05 -0,09% 10,78 11,05 10,94 10,95 11,06 38 6.893.700
3/2/2023 11,06 11,06 0,00% 11,03 11,06 11,05 11,05 11,06 13 2.874.800
2/2/2023 11,07 11,06 -0,09% 10,81 11,07 11,01 10,96 11,06 26 4.076.900
1/2/2023 11,15 11,07 -0,54% 11,00 11,27 11,12 11,00 11,07 36 17.792.800
31/1/2023 11,10 11,13 +1,09% 11,09 11,15 11,10 11,10 11,14 37 9.441.400
30/1/2023 10,85 11,01 +1,38% 10,85 11,10 10,97 11,01 11,09 56 26.123.600
27/1/2023 10,88 10,86 -0,37% 10,78 10,90 10,88 10,84 11,00 33 10.120.400
26/1/2023 10,85 10,90 +0,09% 10,71 10,90 10,87 10,86 10,90 35 11.964.900
25/1/2023 10,77 10,89 -0,09% 10,77 10,91 10,84 10,81 10,90 41 15.403.500
24/1/2023 10,80 10,90 +0,93% 10,80 10,90 10,83 10,82 11,00 18 4.766.700
23/1/2023 10,80 10,80 -0,18% 10,80 11,00 10,90 10,80 11,00 55 23.005.700

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.