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.

CMIG4 - CEMIG - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,28 10,61 +0,28% 10,22 10,67 10,51 10,60 10,61 28.977 17.646.136.300
20/1/2025 10,48 10,58 +1,15% 10,40 10,63 10,55 10,57 10,58 9.797 5.358.348.500
17/1/2025 10,29 10,46 +1,75% 10,24 10,58 10,44 10,45 10,47 18.060 18.602.754.100
16/1/2025 10,59 10,28 -2,93% 10,26 10,61 10,36 10,28 10,30 23.864 12.089.208.700
15/1/2025 10,55 10,59 +1,53% 10,43 10,66 10,53 10,58 10,59 19.985 12.645.754.900
14/1/2025 10,49 10,43 -0,57% 10,38 10,54 10,46 10,43 10,48 19.897 13.018.879.500
13/1/2025 10,48 10,49 +0,19% 10,42 10,69 10,51 10,49 10,50 26.064 18.251.133.700
10/1/2025 10,67 10,47 -2,70% 10,38 10,68 10,49 10,47 10,48 40.697 16.429.484.000
9/1/2025 10,84 10,76 -0,74% 10,68 10,85 10,74 10,73 10,76 33.042 12.869.989.000
8/1/2025 11,06 10,84 -2,43% 10,74 11,09 10,83 10,83 10,85 34.749 14.839.263.500
7/1/2025 10,95 11,11 +2,40% 10,85 11,14 11,05 11,11 11,12 39.978 13.593.527.400
6/1/2025 10,94 10,85 +0,09% 10,79 11,01 10,86 10,83 10,85 34.648 17.753.663.400
3/1/2025 10,99 10,84 -2,17% 10,60 11,01 10,74 10,81 10,84 43.130 26.900.012.000
2/1/2025 11,10 11,08 -0,27% 10,92 11,11 11,00 11,02 11,09 36.445 15.559.861.800
30/12/2024 11,08 11,11 +0,63% 10,97 11,11 11,05 11,10 11,11 26.484 12.739.316.400
27/12/2024 11,07 11,04 -0,09% 11,00 11,20 11,07 11,02 11,04 26.461 11.501.181.000
26/12/2024 10,90 11,05 -0,45% 10,78 11,08 11,00 11,03 11,05 27.793 18.132.170.400
23/12/2024 11,49 11,10 -3,81% 11,10 11,51 11,24 11,10 11,11 27.981 15.660.006.900
20/12/2024 11,27 11,54 +2,12% 11,25 11,61 11,48 11,53 11,54 21.279 30.015.921.700
19/12/2024 11,20 11,30 +1,35% 11,15 11,36 11,28 11,29 11,32 19.244 12.399.243.400
18/12/2024 11,45 11,15 -2,87% 11,06 11,45 11,20 11,14 11,15 25.939 20.461.694.700
17/12/2024 11,46 11,48 +0,79% 11,36 11,68 11,52 11,48 11,53 30.976 23.794.496.900
16/12/2024 11,51 11,39 -0,26% 11,34 11,56 11,43 11,38 11,39 21.467 14.573.655.300
13/12/2024 11,50 11,42 -0,70% 11,37 11,55 11,45 11,41 11,42 13.724 9.286.367.200
12/12/2024 11,70 11,50 -2,71% 11,39 11,72 11,53 11,50 11,52 22.845 16.933.136.600
11/12/2024 11,66 11,82 +1,37% 11,44 11,90 11,68 11,72 11,82 18.344 16.656.064.700
10/12/2024 11,68 11,66 +0,26% 11,58 11,78 11,66 11,65 11,67 17.955 8.867.252.000
9/12/2024 11,55 11,63 +1,13% 11,51 11,68 11,57 11,57 11,64 21.045 10.973.547.800
6/12/2024 11,64 11,50 -1,54% 11,50 11,66 11,56 11,50 11,54 18.772 11.194.507.600
5/12/2024 11,50 11,68 +2,19% 11,40 11,70 11,60 11,67 11,68 19.761 14.437.142.100
4/12/2024 11,56 11,43 -1,21% 11,36 11,56 11,42 11,40 11,43 22.718 14.610.900.000
3/12/2024 11,62 11,57 -0,69% 11,53 11,76 11,58 11,57 11,59 25.731 12.288.202.700
2/12/2024 11,88 11,65 -2,10% 11,56 11,97 11,70 11,62 11,66 25.333 19.640.928.300
29/11/2024 11,55 11,90 +3,75% 11,36 11,91 11,73 11,80 11,91 25.891 25.151.831.000
28/11/2024 11,88 11,47 -3,37% 11,40 11,92 11,55 11,47 11,50 21.191 16.001.983.600
27/11/2024 12,07 11,87 -1,41% 11,87 12,16 11,98 11,87 11,92 17.892 13.830.695.500
26/11/2024 11,77 12,04 +2,29% 11,71 12,07 11,97 11,98 12,04 18.602 14.528.321.900
25/11/2024 11,71 11,77 +0,60% 11,49 11,78 11,70 11,73 11,78 27.420 34.159.058.800
22/11/2024 11,68 11,70 +0,95% 11,50 11,78 11,59 11,64 11,70 17.510 17.793.496.100
21/11/2024 11,94 11,59 -3,01% 11,59 11,99 11,73 11,59 11,65 21.197 21.576.341.800
19/11/2024 11,67 11,95 +3,11% 11,62 11,95 11,87 11,92 11,95 22.370 16.059.302.800
18/11/2024 12,08 11,59 -4,14% 11,45 12,18 11,68 11,58 11,60 37.942 30.807.998.700
14/11/2024 11,56 12,09 +5,22% 11,33 12,56 12,04 12,09 12,10 37.014 59.402.904.600
13/11/2024 11,36 11,49 +1,14% 11,30 11,56 11,43 11,49 11,52 20.488 15.957.854.100
12/11/2024 11,52 11,36 -1,30% 11,31 11,57 11,41 11,36 11,38 32.788 14.638.709.600
11/11/2024 11,30 11,51 +1,95% 11,26 11,54 11,43 11,50 11,52 15.298 10.634.549.500
8/11/2024 11,29 11,29 -0,70% 11,12 11,34 11,22 11,29 11,30 21.915 15.355.367.200
7/11/2024 11,37 11,37 -0,52% 11,28 11,63 11,42 11,37 11,39 13.985 10.821.939.000
6/11/2024 11,47 11,43 -1,38% 11,26 11,54 11,42 11,42 11,48 16.517 11.355.540.400
5/11/2024 11,60 11,59 -0,26% 11,48 11,63 11,55 11,58 11,61 18.765 11.048.344.800
4/11/2024 11,50 11,62 +2,29% 11,45 11,63 11,56 11,60 11,62 15.126 10.178.384.400
1/11/2024 11,37 11,36 -0,09% 11,36 11,49 11,41 11,36 11,37 21.212 13.542.507.900
31/10/2024 11,35 11,37 -0,09% 11,25 11,47 11,36 11,36 11,38 12.137 16.336.655.000
30/10/2024 11,39 11,38 +0,09% 11,32 11,50 11,38 11,38 11,39 17.510 12.726.554.200
29/10/2024 11,33 11,37 +0,71% 11,29 11,41 11,36 11,37 11,38 10.673 7.133.105.500
28/10/2024 11,21 11,29 +1,26% 11,20 11,32 11,28 11,28 11,29 12.414 10.544.615.800
25/10/2024 11,22 11,15 -0,62% 11,05 11,25 11,12 11,15 11,16 14.485 13.092.652.700
24/10/2024 11,05 11,22 +1,45% 11,01 11,22 11,12 11,22 11,23 11.331 9.394.456.000
23/10/2024 11,03 11,06 0,00% 10,96 11,06 11,02 11,05 11,06 13.534 10.118.793.000
22/10/2024 11,06 11,06 -0,54% 10,92 11,11 11,03 11,06 11,08 15.473 11.562.336.800
21/10/2024 11,05 11,12 +0,72% 11,00 11,14 11,08 11,11 11,12 11.742 8.002.277.800
18/10/2024 11,17 11,04 -0,54% 10,95 11,20 11,03 11,03 11,04 14.017 20.403.995.700
17/10/2024 11,08 11,10 -0,45% 11,00 11,16 11,08 11,09 11,10 9.696 7.861.081.900
16/10/2024 11,13 11,15 +0,54% 11,03 11,23 11,13 11,14 11,15 15.803 14.699.239.000
15/10/2024 11,11 11,09 -0,18% 11,06 11,21 11,11 11,08 11,09 15.522 14.440.276.800
14/10/2024 11,02 11,11 +0,82% 10,98 11,15 11,05 11,11 11,12 15.605 19.297.520.900
11/10/2024 11,12 11,02 -0,90% 10,93 11,15 11,00 11,01 11,04 14.738 13.563.734.500
10/10/2024 11,05 11,12 +0,72% 11,04 11,17 11,11 11,12 11,13 10.203 9.699.042.800
9/10/2024 11,13 11,04 -1,08% 11,04 11,20 11,09 11,04 11,07 15.708 10.033.468.500
8/10/2024 11,14 11,16 -0,27% 11,07 11,20 11,14 11,15 11,16 21.425 11.612.374.100
7/10/2024 11,22 11,19 +0,27% 11,13 11,32 11,22 11,18 11,19 12.260 9.360.938.900
4/10/2024 11,20 11,16 -0,71% 11,11 11,24 11,17 11,16 11,17 11.532 9.015.931.900
3/10/2024 11,35 11,24 -1,40% 11,20 11,37 11,26 11,24 11,25 18.527 13.370.999.900
2/10/2024 11,53 11,40 -0,18% 11,40 11,59 11,47 11,40 11,43 18.187 9.314.085.900
1/10/2024 11,46 11,42 +0,18% 11,38 11,65 11,49 11,41 11,44 19.587 11.387.215.100
30/9/2024 11,32 11,40 -0,52% 11,29 11,50 11,42 11,40 11,41 8.879 9.042.078.200
26/9/2024 11,32 11,46 +1,06% 11,29 11,51 11,41 11,45 11,48 16.339 12.659.683.800
25/9/2024 11,34 11,34 +0,09% 11,28 11,49 11,36 11,34 11,35 36.537 13.953.072.400
24/9/2024 11,50 11,33 -1,73% 11,28 11,52 11,37 11,33 11,34 18.033 16.163.916.800
23/9/2024 11,50 11,53 -0,35% 11,47 11,63 11,55 11,53 11,57 12.712 8.956.157.600
20/9/2024 11,62 11,57 -0,34% 11,46 11,66 11,54 11,56 11,57 32.315 27.643.141.100
19/9/2024 11,82 11,61 -0,85% 11,60 11,82 11,65 11,60 11,62 16.302 13.041.563.300
18/9/2024 11,75 11,71 -0,09% 11,66 11,87 11,75 11,71 11,72 15.669 11.085.319.100
17/9/2024 11,74 11,72 -0,17% 11,58 11,75 11,67 11,71 11,73 15.797 8.476.600.900
16/9/2024 11,80 11,74 -0,25% 11,74 11,89 11,79 11,73 11,74 8.615 5.817.851.500
13/9/2024 11,75 11,77 +0,60% 11,72 11,87 11,81 11,77 11,78 8.708 6.417.660.600
12/9/2024 11,74 11,70 -0,51% 11,63 11,75 11,69 11,70 11,72 15.823 11.035.835.000
11/9/2024 11,81 11,76 -0,25% 11,76 11,90 11,81 11,76 11,77 15.103 9.698.864.100
10/9/2024 11,82 11,79 -0,51% 11,77 11,92 11,83 11,79 11,80 12.620 9.241.901.600
9/9/2024 11,84 11,85 +0,08% 11,81 12,02 11,88 11,85 11,86 14.397 9.531.536.200
6/9/2024 11,91 11,84 -0,59% 11,84 12,01 11,92 11,84 11,85 15.011 12.275.293.700
5/9/2024 11,95 11,91 -0,33% 11,80 12,04 11,91 11,90 11,91 20.888 17.109.970.400
4/9/2024 11,68 11,95 +2,84% 11,67 12,02 11,87 11,94 11,96 20.975 17.620.209.600
3/9/2024 11,74 11,62 -0,60% 11,58 11,78 11,67 11,61 11,62 14.229 12.445.608.600
2/9/2024 11,63 11,69 +0,52% 11,53 11,70 11,62 11,64 11,70 12.121 7.034.565.700
30/8/2024 11,55 11,63 +0,26% 11,48 11,68 11,61 11,63 11,64 24.402 28.981.949.400
29/8/2024 11,52 11,60 +0,43% 11,48 11,62 11,56 11,60 11,61 20.512 11.635.832.400
28/8/2024 11,30 11,55 +2,30% 11,26 11,65 11,50 11,54 11,55 19.718 15.933.184.600
27/8/2024 11,50 11,29 -1,83% 11,23 11,53 11,30 11,29 11,31 19.131 15.583.630.200
26/8/2024 11,46 11,50 -4,25% 11,22 11,56 11,46 11,50 11,52 20.464 17.278.316.900
23/8/2024 12,10 12,01 +0,08% 11,97 12,18 12,08 12,00 12,01 20.871 26.346.949.000
22/8/2024 12,03 12,00 +0,17% 11,94 12,17 12,01 11,99 12,00 21.076 18.531.688.000
21/8/2024 11,96 11,98 +0,67% 11,87 12,07 11,99 11,97 11,98 20.404 20.652.589.500
20/8/2024 11,90 11,90 +0,42% 11,77 12,03 11,89 11,89 11,92 32.349 21.941.334.300
19/8/2024 11,68 11,85 +1,98% 11,51 11,89 11,78 11,84 11,85 32.058 30.146.400.300
16/8/2024 11,60 11,62 +0,96% 11,54 11,73 11,62 11,61 11,63 6.711 19.982.400.100
15/8/2024 11,92 11,51 -3,84% 11,48 11,96 11,75 11,51 11,53 5.783 30.928.446.800
14/8/2024 11,61 11,97 +7,84% 11,57 12,07 11,90 11,96 11,97 4.097 31.007.520.500
13/8/2024 11,08 11,10 +0,91% 11,04 11,18 11,11 11,09 11,10 477 8.794.537.700
12/8/2024 10,92 11,00 +1,29% 10,89 11,00 10,95 10,99 11,00 7.043 8.226.004.800
9/8/2024 10,79 10,86 +1,50% 10,68 10,90 10,83 10,86 10,87 9.185 10.437.265.200
8/8/2024 10,80 10,70 -0,93% 10,69 10,84 10,73 10,70 10,72 9.144 9.224.999.500
7/8/2024 10,81 10,80 +0,47% 10,78 10,93 10,84 10,79 10,81 2.054 9.768.171.500
6/8/2024 10,75 10,75 +0,09% 10,75 10,93 10,83 10,75 10,76 7.664 11.602.662.100
5/8/2024 10,44 10,74 +0,56% 10,36 10,78 10,68 10,73 10,74 736 16.164.822.100
2/8/2024 10,87 10,68 -1,57% 10,68 11,00 10,76 10,68 10,72 6.231 9.614.235.100
1/8/2024 10,85 10,85 -0,09% 10,80 10,94 10,87 10,85 10,88 7.225 8.935.664.700
31/7/2024 10,85 10,86 -0,09% 10,71 11,03 10,89 10,86 10,87 6.990 22.598.424.900
30/7/2024 10,95 10,87 -0,64% 10,87 11,07 10,96 10,87 10,88 1.227 11.048.207.400
29/7/2024 10,79 10,94 +1,48% 10,74 10,99 10,88 10,93 10,95 5.376 8.861.232.500
26/7/2024 10,63 10,78 +1,41% 10,63 10,85 10,79 10,78 10,79 3.264 8.304.272.600
25/7/2024 10,61 10,63 -0,09% 10,58 10,76 10,67 10,63 10,65 1.393 8.886.787.100
24/7/2024 10,68 10,64 -0,37% 10,55 10,71 10,64 10,63 10,65 9.566 11.421.824.100
23/7/2024 10,81 10,68 -1,20% 10,64 10,85 10,74 10,67 10,68 5.999 8.809.320.800
22/7/2024 10,52 10,81 +2,46% 10,50 10,87 10,74 10,81 10,63 2.789 9.528.975.700
19/7/2024 11,01 10,55 -3,48% 10,52 11,05 10,62 10,54 10,56 2.085 18.407.878.700
18/7/2024 11,07 10,93 -2,24% 10,89 11,17 11,02 10,92 10,95 4.571 18.177.911.100
17/7/2024 10,95 11,18 +2,85% 10,93 11,31 11,14 11,17 11,19 2.109 17.047.823.200
16/7/2024 10,74 10,87 +1,40% 10,73 10,95 10,86 10,87 10,90 6.647 9.449.484.700
15/7/2024 10,70 10,72 +0,37% 10,66 10,78 10,71 10,76 10,73 1.150 7.908.917.800
12/7/2024 10,70 10,68 -0,19% 10,63 10,71 10,67 10,67 10,68 9.449 12.697.362.000
11/7/2024 10,48 10,70 +2,29% 10,47 10,72 10,64 10,69 10,70 6.390 10.247.765.900
10/7/2024 10,49 10,46 -0,48% 10,23 10,54 10,44 10,45 10,48 7.806 13.077.984.300
9/7/2024 10,54 10,51 -0,28% 10,46 10,66 10,55 10,50 10,52 7.797 9.662.073.200
8/7/2024 10,42 10,54 +1,64% 10,35 10,64 10,51 10,53 10,55 2.377 10.111.863.700
5/7/2024 10,37 10,37 0,00% 10,27 10,46 10,36 10,36 10,37 4.966 10.828.328.600
4/7/2024 10,38 10,37 +0,10% 10,36 10,58 10,46 10,37 10,38 3.656 6.847.305.600
3/7/2024 10,13 10,36 +2,78% 10,12 10,42 10,33 10,34 10,37 4.750 10.516.697.000
2/7/2024 10,20 10,08 -1,18% 9,98 10,25 10,10 10,08 10,10 6.107 12.330.625.700
1/7/2024 9,90 10,20 +3,13% 9,83 10,22 10,08 10,17 10,20 4.765 19.695.548.200
28/6/2024 10,04 9,89 -1,49% 9,84 10,04 9,90 9,88 9,89 7.887 21.383.680.200
27/6/2024 10,40 10,04 -2,90% 10,00 10,40 10,08 10,04 10,05 8.613 20.817.690.300
26/6/2024 10,47 10,34 -1,71% 10,18 10,48 10,31 10,33 10,36 7.911 9.306.534.300
25/6/2024 10,54 10,52 0,00% 10,44 10,67 10,53 10,52 10,55 6.806 13.775.402.300
24/6/2024 10,41 10,52 +0,10% 10,38 10,57 10,49 10,52 10,54 733 12.210.233.800
21/6/2024 10,25 10,51 +2,54% 10,25 10,55 10,48 10,51 10,53 9.124 19.933.966.300
20/6/2024 10,25 10,25 +0,49% 10,21 10,37 10,27 10,25 10,26 4.668 11.640.097.600
19/6/2024 10,13 10,20 +0,89% 10,08 10,20 10,13 10,19 10,20 7.451 5.826.256.800
18/6/2024 10,06 10,11 +0,40% 10,05 10,15 10,10 10,09 10,11 1.770 6.997.719.000
17/6/2024 10,02 10,07 +0,60% 10,01 10,13 10,06 10,06 10,08 7.275 9.101.809.200
14/6/2024 10,12 10,01 -1,28% 9,94 10,16 10,00 10,00 10,01 4.488 11.067.982.000
13/6/2024 10,00 10,14 +1,71% 9,96 10,20 10,10 10,13 10,14 5.636 10.653.506.900
12/6/2024 10,25 9,97 -2,64% 9,96 10,29 10,03 9,97 9,98 3.947 16.388.011.100
11/6/2024 10,19 10,24 +0,89% 10,15 10,34 10,26 10,24 10,26 9.766 9.310.616.600
10/6/2024 10,17 10,15 -0,29% 10,05 10,19 10,13 10,14 10,16 3.331 7.819.720.100
7/6/2024 10,37 10,18 -2,49% 10,18 10,43 10,28 10,17 10,20 7.732 15.969.844.600
6/6/2024 10,30 10,44 +1,36% 10,28 10,50 10,43 10,43 10,44 956 10.288.695.300
5/6/2024 10,25 10,30 +0,49% 10,19 10,39 10,30 10,29 10,31 5.506 13.424.038.100
4/6/2024 10,16 10,25 +0,79% 10,12 10,28 10,20 10,24 10,25 6.440 13.181.199.300
3/6/2024 9,97 10,17 +2,21% 9,96 10,22 10,12 10,17 10,19 776 10.817.889.100
31/5/2024 10,10 9,95 -1,49% 9,90 10,12 9,96 9,95 9,96 4.297 30.906.232.100
29/5/2024 10,18 10,10 -1,08% 10,03 10,20 10,09 10,08 10,10 6.866 15.054.003.900
28/5/2024 10,46 10,21 -1,73% 10,14 10,47 10,23 10,20 10,21 2.094 8.875.980.300
27/5/2024 10,39 10,39 +0,10% 10,26 10,41 10,33 10,38 10,39 6.983 4.388.303.800
24/5/2024 10,44 10,38 0,00% 10,33 10,49 10,39 10,37 10,38 3.674 7.251.783.500
23/5/2024 10,44 10,38 -0,67% 10,33 10,45 10,39 10,38 10,40 2.646 7.918.072.300
22/5/2024 10,74 10,45 -2,43% 10,44 10,81 10,54 10,45 10,47 973 14.513.487.900
21/5/2024 10,52 10,71 +2,00% 10,49 10,87 10,72 10,71 10,72 613 15.333.631.000
20/5/2024 10,39 10,50 +1,06% 10,36 10,50 10,45 10,47 10,50 7.241 11.730.804.100
17/5/2024 10,34 10,39 +0,58% 10,26 10,44 10,38 10,38 10,40 6.663 16.664.832.100
16/5/2024 10,51 10,33 -1,43% 10,32 10,62 10,45 10,32 10,35 2.710 14.145.583.400
15/5/2024 10,30 10,48 +1,45% 10,22 10,51 10,39 10,46 10,49 6.797 9.435.111.500
14/5/2024 10,20 10,33 +1,57% 10,18 10,39 10,30 10,31 10,34 6.257 17.032.527.100
13/5/2024 10,13 10,17 +0,39% 10,08 10,32 10,18 10,16 10,17 9.097 19.041.489.500
10/5/2024 10,31 10,13 -1,46% 10,08 10,33 10,16 10,12 10,14 2.193 12.327.844.400
9/5/2024 10,33 10,28 -1,15% 10,14 10,37 10,24 10,27 10,29 8.914 12.920.263.800
8/5/2024 10,30 10,40 +0,78% 10,22 10,45 10,34 10,39 10,41 5.147 11.171.701.800
7/5/2024 10,45 10,32 -1,05% 10,06 10,50 10,24 10,32 10,33 7.543 17.111.827.800
6/5/2024 10,52 10,43 -0,86% 10,43 10,63 10,49 10,43 10,45 436 13.425.835.500
3/5/2024 10,46 10,52 +1,25% 10,44 10,71 10,56 10,52 10,53 9.713 19.066.477.700
2/5/2024 9,89 10,39 +6,35% 9,85 10,48 10,25 10,38 10,40 1.957 29.623.791.400
30/4/2024 9,93 9,77 -23,01% 9,57 9,97 9,72 9,75 9,77 2.384 16.491.961.100
29/4/2024 12,62 12,69 +0,79% 12,60 12,80 12,70 12,69 12,70 2.027 11.326.234.700
26/4/2024 12,71 12,59 -0,16% 12,57 12,78 12,63 12,58 12,60 5.316 10.251.244.900
25/4/2024 12,82 12,61 -1,56% 12,60 12,92 12,68 12,60 12,62 5.758 15.032.543.700
24/4/2024 12,87 12,81 -0,47% 12,73 12,94 12,82 12,81 12,84 7.906 11.036.241.900
23/4/2024 12,91 12,87 -0,85% 12,75 12,93 12,84 12,86 12,87 2.438 10.447.239.800
22/4/2024 13,18 12,98 -0,99% 12,88 13,18 12,98 12,96 12,99 6.704 15.046.320.400
19/4/2024 13,01 13,11 +0,38% 12,96 13,23 13,09 13,11 13,12 5.605 31.090.961.900
18/4/2024 12,88 13,06 +1,40% 12,82 13,08 12,96 13,05 13,06 7.551 18.007.249.000
17/4/2024 12,87 12,88 +0,47% 12,67 12,99 12,86 12,88 12,89 2.537 16.532.658.700
16/4/2024 12,92 12,82 -1,16% 12,75 12,97 12,80 12,81 12,82 928 18.444.874.800
15/4/2024 12,85 12,97 +0,93% 12,61 12,99 12,85 12,93 12,98 8.188 20.445.795.900
12/4/2024 13,08 12,85 -1,98% 12,83 13,16 12,94 12,85 12,86 3.413 10.790.934.800
11/4/2024 13,14 13,11 -0,23% 13,02 13,23 13,14 13,10 13,12 6.228 12.924.466.600
10/4/2024 13,23 13,14 -1,28% 13,10 13,34 13,17 13,13 13,14 583 20.943.383.800
9/4/2024 13,05 13,31 +1,99% 13,05 13,31 13,20 13,28 13,31 6.116 10.987.305.200
8/4/2024 12,88 13,05 +1,40% 12,82 13,11 13,02 13,05 13,06 4.303 9.414.962.300
5/4/2024 12,88 12,87 -0,54% 12,83 13,02 12,91 12,87 12,89 3.676 10.775.903.500
4/4/2024 12,75 12,94 +1,65% 12,72 13,12 12,96 12,93 12,95 7.452 14.206.656.400
3/4/2024 12,67 12,73 +0,39% 12,53 12,76 12,69 12,71 12,74 7.152 14.066.464.600
2/4/2024 12,74 12,68 -0,08% 12,60 12,78 12,66 12,67 12,68 6.589 11.756.095.700
1/4/2024 12,60 12,69 +1,04% 12,58 12,87 12,74 12,69 12,70 9.674 24.516.502.500
28/3/2024 12,62 12,56 -0,32% 12,52 12,83 12,65 12,55 12,59 8.417 16.049.343.600
27/3/2024 12,30 12,60 +1,04% 12,22 12,62 12,48 12,58 12,60 7.481 16.665.265.700
26/3/2024 12,47 12,47 +0,24% 12,33 12,75 12,55 12,46 12,49 5.539 24.902.027.000
25/3/2024 12,34 12,44 +0,73% 12,27 12,55 12,42 12,44 12,45 8.309 13.517.598.800
22/3/2024 12,18 12,35 +2,40% 12,02 12,37 12,20 12,32 12,35 339 16.353.904.900
21/3/2024 11,90 12,06 +1,34% 11,89 12,10 12,00 12,03 12,07 1.908 11.986.598.900
20/3/2024 11,56 11,90 +3,03% 11,56 11,92 11,78 11,88 11,90 6.953 14.005.073.000
19/3/2024 11,58 11,55 -0,26% 11,46 11,65 11,56 11,55 11,60 2.810 12.783.551.000
18/3/2024 11,38 11,58 +1,31% 11,33 11,64 11,54 11,55 11,58 8.422 15.553.601.400
15/3/2024 11,16 11,43 +2,97% 11,15 11,43 11,34 11,35 11,43 9.207 27.873.414.000
14/3/2024 11,55 11,10 -4,15% 11,08 11,57 11,21 11,10 11,11 5.687 35.542.562.800
13/3/2024 11,95 11,58 -3,18% 11,57 12,07 11,76 11,57 11,60 1.673 17.078.049.700
12/3/2024 11,90 11,96 +0,93% 11,81 12,05 11,95 11,96 11,97 4.081 7.739.620.000
11/3/2024 11,93 11,85 -1,00% 11,80 11,98 11,87 11,83 11,86 2.214 7.796.717.800
8/3/2024 11,78 11,97 +1,35% 11,72 12,05 11,94 0,00 0,00 7.551 9.871.003.700
7/3/2024 11,93 11,81 -1,67% 11,55 11,93 11,72 11,81 11,82 9.883 20.331.254.100
6/3/2024 11,96 12,01 +0,76% 11,96 12,10 12,03 12,00 12,02 892 14.157.908.500
5/3/2024 11,93 11,92 -0,08% 11,89 12,06 11,95 11,92 11,94 4.483 9.526.998.300
4/3/2024 12,10 11,93 -1,24% 11,88 12,16 11,98 11,92 11,94 4.456 11.863.516.600
1/3/2024 11,97 12,08 +0,92% 11,97 12,30 12,17 12,06 12,08 1.477 25.429.549.900
29/2/2024 11,86 11,97 +0,93% 11,84 12,03 11,96 11,96 11,98 9.995 25.690.328.300
28/2/2024 11,77 11,86 +0,94% 11,74 11,90 11,82 11,85 11,87 3.943 8.914.427.800
27/2/2024 11,76 11,75 +0,95% 11,67 11,89 11,76 11,74 11,76 4.084 10.314.709.000
26/2/2024 11,60 11,64 +0,34% 11,57 11,68 11,63 11,63 11,66 9.792 10.233.804.400
23/2/2024 11,77 11,60 -1,36% 11,54 11,80 11,61 0,00 0,00 2.555 9.152.015.700
22/2/2024 11,76 11,76 -0,08% 11,66 11,96 11,77 11,75 11,76 4.321 12.323.947.800
21/2/2024 12,02 11,77 -2,00% 11,71 12,07 11,84 11,75 11,78 5.277 12.396.117.700
20/2/2024 11,87 12,01 +1,01% 11,67 12,14 11,96 12,00 12,01 3.286 20.406.683.300
19/2/2024 11,70 11,89 +1,97% 11,66 11,92 11,83 11,89 11,90 1.250 7.001.686.000
16/2/2024 11,55 11,66 +1,83% 11,50 11,72 11,62 11,65 11,68 1.137 14.319.095.100
15/2/2024 11,33 11,45 +1,42% 11,31 11,53 11,43 11,45 11,46 2.478 7.527.794.700
14/2/2024 11,38 11,29 -0,79% 11,23 11,38 11,29 11,28 11,29 2.553 9.813.981.400
9/2/2024 11,24 11,38 +1,34% 11,18 11,43 11,32 0,00 0,00 5.415 10.303.980.000
8/2/2024 11,30 11,23 -1,32% 11,17 11,39 11,27 11,23 11,25 8.531 14.449.822.300
7/2/2024 11,50 11,38 -0,87% 11,35 11,60 11,47 11,37 11,40 1.889 17.972.694.900
6/2/2024 11,37 11,48 +0,97% 11,33 11,55 11,48 11,47 11,49 4.358 9.709.447.800
5/2/2024 11,36 11,37 +0,09% 11,10 11,42 11,27 11,36 11,38 1.027 13.143.468.300
2/2/2024 11,78 11,36 -3,07% 11,28 11,80 11,40 11,35 11,36 4.284 12.796.451.100
1/2/2024 11,62 11,72 +1,74% 11,47 11,72 11,60 11,71 11,73 6.575 9.312.251.100
31/1/2024 11,54 11,52 +0,17% 11,49 11,71 11,60 11,52 11,53 8.648 13.246.360.400
30/1/2024 11,65 11,50 -1,29% 11,50 11,73 11,56 11,50 11,55 9.700 9.440.674.500
29/1/2024 11,61 11,65 +0,09% 11,60 11,72 11,63 11,64 11,65 7.049 7.595.250.300
26/1/2024 11,71 11,64 -0,17% 11,64 11,80 11,68 11,64 11,69 1.983 6.332.216.600
25/1/2024 11,60 11,66 +0,52% 11,55 11,68 11,63 11,65 11,66 1.595 7.192.163.800
24/1/2024 11,57 11,60 +0,43% 11,54 11,71 11,61 11,58 11,61 4.873 11.508.198.500
23/1/2024 11,46 11,55 +1,05% 11,45 11,63 11,55 11,55 11,56 5.919 13.661.750.400
22/1/2024 11,55 11,43 -0,87% 11,37 11,65 11,48 11,42 11,43 2.850 7.020.796.800
19/1/2024 11,65 11,53 -0,95% 11,47 11,74 11,53 11,53 11,54 9.379 21.017.381.500
18/1/2024 11,88 11,64 -1,94% 11,60 11,97 11,68 11,63 11,66 2.691 16.363.423.200
17/1/2024 11,84 11,87 +0,17% 11,81 12,03 11,91 11,87 11,89 2.459 21.135.007.100
16/1/2024 12,09 11,85 -2,47% 11,83 12,12 11,89 11,84 11,85 4.358 19.453.963.200
15/1/2024 12,10 12,15 +0,41% 11,96 12,19 12,06 12,14 12,16 9.275 8.798.358.100
12/1/2024 12,07 12,10 +0,08% 12,04 12,27 12,11 12,10 12,11 9.559 11.182.836.600
11/1/2024 12,13 12,09 +0,67% 11,99 12,41 12,12 12,08 12,10 5.427 22.966.439.400
10/1/2024 11,97 12,01 +0,08% 11,94 12,13 12,04 12,01 12,04 6.923 15.077.731.100
9/1/2024 11,70 12,00 +2,13% 11,68 12,01 11,90 11,99 12,00 4.909 18.001.044.200
8/1/2024 11,54 11,75 +1,82% 11,51 11,77 11,70 11,71 11,75 1.363 13.997.847.900
5/1/2024 11,38 11,54 +1,05% 11,36 11,62 11,49 11,54 11,55 3.455 14.116.590.000
4/1/2024 11,47 11,42 -0,44% 11,42 11,57 11,47 11,41 11,42 4.574 13.657.847.000
3/1/2024 11,37 11,47 +1,15% 11,31 11,54 11,45 11,46 11,47 9.713 16.806.969.700
2/1/2024 11,48 11,34 -1,22% 11,26 11,50 11,38 11,33 11,34 6.016 12.021.970.800
28/12/2023 11,25 11,48 +1,95% 11,25 11,48 11,41 11,47 11,48 623 11.743.510.300
27/12/2023 11,20 11,26 +0,36% 11,12 11,36 11,27 11,25 11,26 1.345 6.749.881.200
26/12/2023 11,07 11,22 +1,91% 11,03 11,27 11,19 11,21 11,22 2.965 8.881.630.700
22/12/2023 11,10 11,01 -4,18% 10,87 11,18 10,97 11,00 11,02 4.588 18.356.965.800
21/12/2023 11,63 11,49 -0,61% 11,49 11,68 11,58 11,49 11,50 1.608 32.630.267.400
20/12/2023 11,69 11,56 -1,11% 11,56 11,75 11,65 11,56 11,61 9.805 17.584.478.900
19/12/2023 11,53 11,69 +1,48% 11,50 11,69 11,60 11,64 11,69 2.932 23.122.129.100
18/12/2023 11,45 11,52 +1,50% 11,42 11,64 11,54 11,51 11,52 3.731 24.959.202.400
15/12/2023 11,68 11,35 -0,61% 11,35 11,75 11,46 11,35 11,39 4.426 36.105.907.000
14/12/2023 11,35 11,42 +0,88% 11,26 11,49 11,37 11,41 11,42 7.318 21.032.786.400
13/12/2023 10,98 11,32 +3,10% 10,98 11,37 11,18 11,31 11,32 7.346 23.672.691.300
12/12/2023 10,86 10,98 +1,29% 10,81 11,02 10,95 10,97 10,98 3.479 18.529.804.100
11/12/2023 10,96 10,84 -0,73% 10,78 11,02 10,83 10,84 10,85 8.682 22.634.627.500
8/12/2023 11,10 10,92 -1,36% 10,87 11,12 10,95 10,91 10,96 7.247 14.321.661.500
7/12/2023 11,16 11,07 -0,54% 10,82 11,18 10,96 11,05 11,07 5.964 15.240.365.100
6/12/2023 11,19 11,13 +0,09% 11,08 11,29 11,16 11,12 11,13 1.342 15.402.031.500
5/12/2023 11,09 11,12 +0,82% 10,97 11,14 11,06 11,11 11,12 7.336 12.178.514.500
4/12/2023 11,00 11,03 +0,27% 10,94 11,11 11,04 11,02 11,06 9.472 10.065.007.600
1/12/2023 11,12 11,00 -0,63% 10,88 11,22 11,01 11,00 11,02 9.813 15.964.566.300
30/11/2023 10,96 11,07 +2,31% 10,78 11,34 11,08 11,06 11,09 365 46.483.343.900
29/11/2023 10,78 10,82 +1,03% 10,75 11,01 10,89 10,81 10,82 5.697 19.189.733.600
28/11/2023 10,65 10,71 +0,85% 10,65 10,85 10,74 10,71 10,75 9.676 14.212.543.700
27/11/2023 10,61 10,62 +0,57% 10,54 10,87 10,70 10,62 10,63 497 31.490.957.500
24/11/2023 10,98 10,56 -3,91% 10,48 10,98 10,63 10,55 10,57 2.140 35.534.118.500
23/11/2023 11,34 10,99 -3,17% 10,92 11,84 11,18 10,99 11,00 6.656 47.541.355.100
22/11/2023 12,62 11,35 -9,71% 10,76 12,73 11,45 11,34 11,35 3.149 78.108.747.300
21/11/2023 12,95 12,57 -3,23% 12,57 12,99 12,72 12,57 12,59 8.824 12.988.870.900
20/11/2023 13,07 12,99 -2,84% 12,84 13,17 13,00 12,99 13,02 4.254 26.583.414.000
17/11/2023 13,50 13,37 -0,37% 13,37 13,63 13,48 13,37 13,42 5.597 8.444.553.800
16/11/2023 13,09 13,42 +2,44% 13,09 13,56 13,44 13,42 13,43 5.097 18.261.116.500
14/11/2023 12,80 13,10 +2,99% 12,76 13,20 13,09 13,09 13,12 7.573 15.614.146.900
13/11/2023 12,85 12,72 -1,09% 12,66 12,87 12,73 12,72 12,73 4.470 10.980.631.200
10/11/2023 12,90 12,86 +0,47% 12,71 13,00 12,84 12,85 12,86 7.146 14.410.859.700
9/11/2023 12,67 12,80 +1,03% 12,65 12,90 12,77 12,79 12,81 587 11.800.960.700
8/11/2023 12,84 12,67 -0,78% 12,64 12,96 12,73 12,67 12,70 6.220 10.390.746.400
7/11/2023 12,67 12,77 +0,71% 12,60 12,82 12,76 12,76 12,79 5.658 9.345.576.200
6/11/2023 12,55 12,68 +1,04% 12,44 12,73 12,61 12,67 12,68 2.023 6.740.722.200
3/11/2023 12,52 12,55 +2,53% 12,41 12,61 12,53 12,54 12,55 5.364 10.748.032.800
1/11/2023 11,82 12,24 +4,26% 11,81 12,34 12,16 12,23 12,24 9.605 28.147.526.300
31/10/2023 11,77 11,74 -0,25% 11,66 11,84 11,73 11,73 11,74 9.803 6.940.615.000
30/10/2023 11,95 11,77 -1,34% 11,73 12,07 11,86 11,76 11,77 3.865 9.956.269.100
27/10/2023 12,21 11,93 -1,89% 11,89 12,27 12,01 11,93 11,94 1.748 8.357.241.800
26/10/2023 11,95 12,16 +2,62% 11,90 12,18 12,10 12,15 12,16 2.803 9.302.638.600
25/10/2023 11,93 11,85 -0,67% 11,85 11,99 11,90 11,85 11,88 1.929 6.549.899.000
24/10/2023 12,04 11,93 +0,17% 11,85 12,04 11,92 11,93 11,95 728 5.845.921.000
23/10/2023 11,81 11,91 +0,85% 11,75 11,99 11,91 11,90 11,92 33 7.375.307.100
20/10/2023 11,71 11,81 +0,25% 11,63 11,83 11,77 11,81 11,82 3.751 24.202.491.800
19/10/2023 11,66 11,78 +0,86% 11,61 11,92 11,78 11,77 11,78 4.838 11.245.130.600
18/10/2023 11,99 11,68 -2,75% 11,59 12,03 11,73 11,67 11,69 2.928 17.826.039.100
17/10/2023 12,17 12,01 -1,80% 11,98 12,22 12,07 12,00 12,03 55 8.902.069.400
16/10/2023 12,23 12,23 +0,66% 12,12 12,26 12,19 12,23 12,25 7.963 10.776.552.100
13/10/2023 12,59 12,15 -2,96% 12,10 12,59 12,21 12,14 12,16 9.334 10.952.210.700
11/10/2023 12,60 12,52 +0,24% 12,46 12,73 12,55 12,51 12,52 4.352 10.671.852.700
10/10/2023 12,43 12,49 +0,97% 12,35 12,58 12,49 12,49 12,51 5.427 6.972.451.200
9/10/2023 12,08 12,37 +2,06% 12,06 12,41 12,27 12,36 12,37 6.234 10.012.231.200
6/10/2023 12,12 12,12 -0,66% 11,91 12,14 12,06 12,12 12,13 4.362 8.345.207.600
5/10/2023 12,21 12,20 -0,08% 12,11 12,37 12,19 12,19 12,20 3.539 6.273.199.400
4/10/2023 12,15 12,21 +0,99% 12,12 12,27 12,21 12,21 12,22 3.537 9.043.352.800
3/10/2023 12,35 12,09 -2,26% 12,01 12,37 12,13 12,08 12,10 9.126 7.662.295.500
2/10/2023 12,40 12,37 -0,32% 12,31 12,51 12,41 12,37 12,39 5.818 7.519.415.800
29/9/2023 12,48 12,41 +0,08% 12,22 12,50 12,36 12,40 12,41 3.055 9.007.721.900
28/9/2023 12,39 12,40 +0,24% 12,25 12,46 12,37 12,40 12,41 3.550 7.772.397.700
27/9/2023 12,47 12,37 -0,88% 12,19 12,53 12,32 12,36 12,37 5.754 8.705.223.700
26/9/2023 12,74 12,48 -3,55% 12,46 12,76 12,58 12,47 12,49 5.606 13.041.987.200
25/9/2023 12,83 12,94 +0,39% 12,78 13,10 12,94 12,94 12,95 4.346 15.910.163.900
22/9/2023 13,02 12,89 -0,46% 12,82 13,05 12,91 12,88 12,90 252 7.393.954.900
21/9/2023 13,09 12,95 -1,52% 12,89 13,13 12,97 12,95 12,96 1.287 13.830.994.700
20/9/2023 13,05 13,15 +1,86% 13,01 13,29 13,11 13,14 13,15 2.107 23.204.014.000
19/9/2023 12,80 12,91 +0,94% 12,77 13,08 12,93 12,91 12,92 5.968 15.537.603.400
18/9/2023 12,83 12,79 -0,08% 12,65 12,95 12,80 12,79 12,80 2.014 8.157.985.100
15/9/2023 12,76 12,80 +0,79% 12,72 13,07 12,84 12,80 12,84 4.540 26.251.593.800
14/9/2023 12,63 12,70 +1,03% 12,59 12,75 12,69 12,69 12,71 8.977 7.654.773.900
13/9/2023 12,51 12,57 +0,48% 12,42 12,75 12,63 12,57 12,58 2.784 9.880.417.200
12/9/2023 12,44 12,51 +0,97% 12,39 12,53 12,48 12,51 12,52 9.178 4.349.813.100
11/9/2023 12,27 12,39 +1,89% 12,18 12,42 12,35 12,38 12,39 9.450 7.310.657.300
8/9/2023 12,14 12,16 +0,41% 12,07 12,27 12,19 12,16 12,18 9.703 9.611.480.900
6/9/2023 12,28 12,11 -1,30% 12,11 12,31 12,17 12,11 12,12 1.360 5.197.156.800
5/9/2023 12,38 12,27 -1,21% 12,26 12,50 12,34 12,27 12,29 4.443 7.182.521.700
4/9/2023 12,48 12,42 -0,32% 12,37 12,55 12,45 12,42 12,45 6.637 3.306.892.000
1/9/2023 12,36 12,46 +1,05% 12,28 12,70 12,51 12,45 12,49 7.344 15.669.846.000
31/8/2023 12,61 12,33 -2,22% 12,29 12,64 12,36 12,33 12,34 9.616 12.020.943.600
30/8/2023 12,78 12,61 +1,53% 12,59 12,90 12,70 12,60 12,62 7.497 16.689.685.400
29/8/2023 12,36 12,42 +0,73% 12,28 12,45 12,37 12,38 12,42 712 7.308.256.300
28/8/2023 12,27 12,33 +0,74% 12,16 12,33 12,25 12,32 12,33 9.044 5.407.002.800
25/8/2023 12,30 12,24 -0,33% 12,14 12,34 12,24 12,24 12,26 1.502 12.296.318.600
24/8/2023 12,23 12,28 +0,49% 12,17 12,34 12,28 12,28 12,29 3.503 11.926.042.100
23/8/2023 12,24 12,22 -0,24% 12,09 12,32 12,17 12,21 12,22 6.267 12.372.204.400
22/8/2023 12,34 12,25 +0,33% 12,08 12,36 12,23 12,23 12,25 7.628 16.692.912.300
21/8/2023 12,00 12,21 +1,67% 11,78 12,29 12,10 12,21 12,22 5.099 22.839.286.700
18/8/2023 11,99 12,01 0,00% 11,83 12,10 12,01 12,00 12,02 5.123 14.699.003.300
17/8/2023 12,00 12,01 +0,33% 11,94 12,11 12,04 12,00 12,01 1.785 17.943.653.300
16/8/2023 12,00 11,97 +0,08% 11,85 12,05 11,97 11,96 11,97 7.161 13.827.997.600
15/8/2023 12,38 11,96 -3,24% 11,91 12,44 12,05 11,95 11,96 5.621 9.863.407.500
14/8/2023 12,42 12,36 -0,24% 12,35 12,48 12,39 12,36 12,37 4.582 7.794.671.700
11/8/2023 12,22 12,39 +1,72% 12,22 12,44 12,35 12,38 12,40 4.524 10.379.274.900
10/8/2023 12,19 12,18 +0,33% 12,07 12,29 12,17 12,17 12,18 1.150 10.822.334.900
9/8/2023 11,99 12,14 +1,08% 11,94 12,14 12,08 12,13 12,15 9.512 9.881.071.400
8/8/2023 11,99 12,01 -0,08% 11,87 12,07 11,99 12,01 12,02 5.516 9.892.850.700
7/8/2023 12,20 12,02 -1,31% 11,93 12,26 12,04 12,01 12,02 7.437 15.395.940.800
4/8/2023 12,55 12,18 -2,33% 12,10 12,58 12,31 12,17 12,18 8.221 12.468.963.800
3/8/2023 12,67 12,47 -1,27% 12,36 12,78 12,46 12,47 12,48 2.416 7.692.958.700
2/8/2023 12,62 12,63 0,00% 12,47 12,73 12,60 12,62 12,64 1.093 6.328.177.400
1/8/2023 12,64 12,63 -0,32% 12,51 12,75 12,62 12,62 12,63 3.485 7.229.871.300
31/7/2023 12,67 12,67 +0,56% 12,60 12,77 12,66 12,66 12,68 7.051 5.681.922.700
28/7/2023 12,60 12,60 +0,64% 12,47 12,62 12,58 12,57 12,61 7.221 3.751.298.200
27/7/2023 12,79 12,52 -1,88% 12,49 12,82 12,56 12,50 12,52 7.644 7.034.539.900
26/7/2023 12,67 12,76 +0,71% 12,60 12,78 12,72 12,75 12,77 7.126 4.538.790.000
25/7/2023 12,85 12,67 -0,08% 12,63 12,89 12,70 12,67 12,68 7.953 9.903.511.600
24/7/2023 12,45 12,68 +0,88% 12,45 12,82 12,69 12,67 12,69 789 9.939.865.200
21/7/2023 12,39 12,57 +1,53% 12,33 12,59 12,50 12,56 12,58 2.588 18.796.738.700
20/7/2023 12,42 12,38 -0,16% 12,23 12,45 12,32 12,37 12,38 3.425 9.652.228.900
19/7/2023 12,45 12,40 -0,40% 12,29 12,49 12,37 12,37 12,40 3.209 6.706.440.100
18/7/2023 12,59 12,45 -1,03% 12,39 12,61 12,46 12,44 12,47 3.294 7.669.218.200
17/7/2023 12,54 12,58 0,00% 12,53 12,67 12,58 12,58 12,59 5.507 9.926.625.500
14/7/2023 12,68 12,58 -1,02% 12,50 12,71 12,57 12,55 12,58 183 6.177.848.700
13/7/2023 12,56 12,71 +1,76% 12,47 12,75 12,69 12,70 12,72 9.746 5.500.276.700
12/7/2023 12,57 12,49 -0,08% 12,46 12,66 12,54 12,49 12,50 818 7.863.751.200
11/7/2023 12,50 12,50 -0,32% 12,27 12,53 12,44 12,50 12,51 6.317 13.415.736.400
10/7/2023 12,57 12,54 -0,48% 12,42 12,64 12,53 12,51 12,54 1.291 4.762.123.500
7/7/2023 12,57 12,60 +0,80% 12,43 12,68 12,58 12,59 12,61 6.665 13.099.400.300
6/7/2023 12,61 12,50 -1,42% 12,34 12,61 12,44 12,49 12,50 3.315 13.773.180.800
5/7/2023 12,66 12,68 -0,31% 12,54 12,72 12,65 12,68 12,69 2.906 13.020.660.900
4/7/2023 12,76 12,72 -0,86% 12,60 12,81 12,70 12,71 12,72 4.850 5.991.984.900
3/7/2023 12,89 12,83 -0,23% 12,73 12,95 12,82 12,82 12,84 7.265 8.634.523.400
30/6/2023 12,69 12,86 +1,74% 12,65 12,94 12,83 12,84 12,87 9.729 14.792.631.300
29/6/2023 12,55 12,64 +0,96% 12,51 12,71 12,60 12,63 12,64 9.123 10.309.891.000
28/6/2023 12,64 12,52 -0,79% 12,48 12,69 12,56 12,51 12,53 8.385 13.169.408.200
27/6/2023 12,65 12,62 -0,16% 12,46 12,94 12,59 12,61 12,62 8.738 11.093.203.100
26/6/2023 12,84 12,64 -2,09% 12,54 12,84 12,65 12,64 12,65 5.452 9.201.900.900
23/6/2023 12,45 12,91 +3,36% 12,45 13,12 12,89 12,91 12,92 3.128 19.591.733.100
22/6/2023 12,87 12,49 -3,10% 12,45 12,96 12,58 12,48 12,50 8.943 12.067.073.800
21/6/2023 12,74 12,89 +1,18% 12,68 12,93 12,84 12,88 12,89 9.191 12.614.215.000
20/6/2023 12,55 12,74 +1,68% 12,48 12,75 12,65 12,72 12,74 9.991 12.393.229.200
19/6/2023 12,43 12,53 +0,97% 12,42 12,58 12,50 12,52 12,54 6.894 7.106.135.600
16/6/2023 12,73 12,41 -2,74% 12,32 12,94 12,50 12,41 12,42 8.555 35.643.263.100
15/6/2023 12,74 12,76 +0,08% 12,60 12,89 12,73 12,76 12,77 6.797 9.919.221.600
14/6/2023 12,59 12,75 +1,59% 12,35 12,76 12,63 12,70 12,75 9.548 17.148.251.000
13/6/2023 12,83 12,55 -1,80% 12,43 13,01 12,65 12,54 12,55 8.961 15.565.704.200
12/6/2023 12,55 12,78 +1,83% 12,51 12,86 12,74 12,77 12,78 5.693 11.630.819.400
9/6/2023 12,33 12,55 +2,87% 12,27 12,59 12,46 12,54 12,55 4.501 16.789.906.900
7/6/2023 12,27 12,20 +0,16% 12,15 12,30 12,21 12,20 12,21 2.007 10.441.843.500
6/6/2023 11,96 12,18 +2,53% 11,93 12,25 12,11 12,18 12,20 5.215 12.348.414.800
5/6/2023 11,90 11,88 0,00% 11,82 11,94 11,89 11,88 11,89 583 10.458.105.600
2/6/2023 11,84 11,88 +0,93% 11,77 12,02 11,89 11,87 11,89 7.904 13.514.071.500
1/6/2023 11,73 11,77 +0,60% 11,58 11,81 11,73 11,76 11,78 65 12.502.191.500
31/5/2023 11,83 11,70 -1,76% 11,60 12,00 11,71 11,69 11,71 745 40.235.022.900
30/5/2023 12,06 11,91 -0,50% 11,81 12,06 11,90 11,90 11,92 3.442 8.822.330.600
29/5/2023 12,10 11,97 -0,50% 11,96 12,17 12,02 11,97 11,98 5.831 4.887.971.100
26/5/2023 12,11 12,03 -0,08% 11,77 12,15 11,97 12,01 12,04 5.765 12.769.145.600
25/5/2023 12,15 12,04 +0,33% 11,99 12,18 12,06 12,03 12,05 544 10.169.320.800
24/5/2023 11,96 12,00 0,00% 11,95 12,11 12,02 12,00 12,01 2.559 10.231.561.000
23/5/2023 12,14 12,00 -0,50% 11,89 12,14 11,97 11,98 12,00 4.571 13.167.409.400
22/5/2023 12,10 12,06 -0,50% 12,05 12,32 12,10 12,06 12,07 7.950 6.486.536.700
19/5/2023 12,04 12,12 +1,25% 11,97 12,16 12,10 12,12 12,15 1.571 13.264.724.700
18/5/2023 11,94 11,97 +0,17% 11,87 12,03 11,94 11,95 11,97 4.431 10.870.725.800
17/5/2023 12,20 11,95 -1,97% 11,91 12,30 12,04 11,95 11,96 104 7.597.999.800
16/5/2023 12,37 12,19 -1,38% 12,15 12,65 12,27 12,18 12,20 5.703 10.721.040.600
15/5/2023 12,17 12,36 +1,56% 12,15 12,40 12,32 12,35 12,37 69 7.888.365.800
12/5/2023 12,27 12,17 -1,22% 12,15 12,32 12,21 12,17 12,18 2.749 8.458.078.700
11/5/2023 12,11 12,32 +1,48% 12,05 12,41 12,25 12,31 12,32 2.534 10.980.554.600
10/5/2023 11,92 12,14 +1,34% 11,87 12,20 12,07 12,14 12,16 4.234 9.026.748.400
9/5/2023 11,84 11,98 +1,18% 11,68 12,04 11,91 11,97 11,98 4.700 8.318.569.200
8/5/2023 11,89 11,84 -0,25% 11,70 11,90 11,77 11,83 11,84 7.606 14.302.955.200
5/5/2023 12,16 11,87 -2,38% 11,85 12,19 11,95 11,86 11,89 3.656 16.793.150.600
4/5/2023 12,32 12,16 -0,49% 12,07 12,38 12,17 12,16 12,17 1.322 17.787.168.100
3/5/2023 12,31 12,22 -1,13% 12,14 12,33 12,24 12,21 12,23 6.717 14.851.081.700
2/5/2023 12,31 12,36 +0,08% 12,16 12,39 12,29 12,35 12,37 8.318 11.549.995.500
28/4/2023 12,34 12,35 -1,28% 12,24 12,45 12,34 12,34 12,35 3.362 15.668.948.100
27/4/2023 12,37 12,51 +0,89% 12,36 12,55 12,47 12,50 12,52 9.892 7.825.774.800
26/4/2023 12,48 12,40 -0,64% 12,27 12,59 12,36 12,40 12,41 8.371 14.387.913.800
25/4/2023 12,50 12,48 -0,24% 12,31 12,50 12,40 12,47 12,48 3.933 11.583.323.900
24/4/2023 12,49 12,51 -0,24% 12,40 12,60 12,49 12,49 12,51 3.853 10.907.780.900
20/4/2023 12,38 12,54 +1,37% 12,33 12,54 12,49 12,51 12,54 7.934 26.411.054.900
19/4/2023 12,32 12,37 -0,80% 12,24 12,51 12,40 12,36 12,37 1.060 9.301.860.500
18/4/2023 12,50 12,47 +0,32% 12,31 12,51 12,42 12,46 12,47 1.039 10.044.051.200
17/4/2023 12,35 12,43 +0,97% 12,17 12,51 12,35 12,43 12,44 7.658 14.581.046.700
14/4/2023 12,25 12,31 -0,24% 11,96 12,31 12,18 12,28 12,31 3.837 16.242.769.000
13/4/2023 12,55 12,34 -1,04% 12,25 12,58 12,33 12,33 12,34 5.327 14.427.386.900
12/4/2023 12,10 12,47 +3,23% 12,04 12,54 12,37 12,45 12,47 7.848 31.472.350.100
11/4/2023 11,90 12,08 +1,77% 11,90 12,32 12,12 12,07 12,08 5.023 22.405.212.700
10/4/2023 11,76 11,87 +1,54% 11,69 11,92 11,81 11,84 11,87 8.441 6.415.717.600
6/4/2023 11,66 11,69 0,00% 11,63 11,84 11,69 11,68 11,69 4.981 16.616.123.800
5/4/2023 11,74 11,69 +0,17% 11,53 11,84 11,64 11,69 11,71 362 14.456.134.300
4/4/2023 11,58 11,67 +0,78% 11,56 11,77 11,65 11,67 11,68 3.888 11.373.639.800
3/4/2023 11,48 11,58 +1,22% 11,33 11,62 11,51 11,57 11,58 3.709 12.193.101.700
31/3/2023 11,36 11,44 +0,79% 11,31 11,53 11,42 11,44 11,45 6.943 15.640.026.700
30/3/2023 11,20 11,35 +1,89% 11,18 11,44 11,35 11,34 11,35 7.567 13.741.387.900
29/3/2023 10,97 11,14 +1,83% 10,84 11,17 10,99 11,13 11,14 731 17.086.424.300
28/3/2023 10,80 10,94 +0,46% 10,70 11,18 11,00 10,93 10,94 9.830 20.646.897.800
27/3/2023 10,75 10,89 +2,45% 10,71 10,95 10,84 10,89 10,90 339 15.717.824.400
24/3/2023 10,56 10,63 +1,05% 10,53 10,74 10,65 10,63 10,64 3.703 8.817.017.500
23/3/2023 10,48 10,52 +0,77% 10,39 10,76 10,57 10,51 10,52 7.379 10.561.270.000
22/3/2023 10,44 10,44 +0,29% 10,32 10,61 10,45 10,44 10,45 8.977 7.041.278.500
21/3/2023 10,52 10,41 -0,67% 10,39 10,55 10,44 10,41 10,42 3.804 8.680.611.200
20/3/2023 10,55 10,48 -0,38% 10,44 10,63 10,51 10,48 10,50 8.655 6.451.780.500
17/3/2023 10,79 10,52 -2,95% 10,52 10,79 10,57 10,52 10,55 5.917 22.201.332.300
16/3/2023 10,92 10,84 -0,73% 10,81 11,06 10,92 10,84 10,85 3.825 11.305.770.100
15/3/2023 10,67 10,92 +1,58% 10,58 11,02 10,86 10,90 10,92 6.147 11.481.631.600
14/3/2023 10,62 10,75 +1,80% 10,61 10,82 10,72 10,74 10,75 5.529 9.370.421.500
13/3/2023 10,49 10,56 +0,48% 10,40 10,69 10,56 10,55 10,56 4.681 9.378.838.800
10/3/2023 10,43 10,51 +0,38% 10,41 10,64 10,50 10,50 10,51 2.245 9.689.406.700
9/3/2023 10,74 10,47 -2,51% 10,38 10,89 10,51 10,46 10,47 821 17.282.609.900
8/3/2023 10,52 10,74 +1,99% 10,52 10,80 10,69 10,74 10,75 4.626 13.410.301.700
7/3/2023 10,46 10,53 +0,86% 10,41 10,57 10,49 10,52 10,53 1.812 8.324.490.300
6/3/2023 10,29 10,44 +1,56% 10,19 10,50 10,41 10,44 10,45 2.346 9.013.597.000
3/3/2023 10,41 10,28 -0,68% 10,26 10,49 10,35 10,27 10,30 946 6.094.997.200
2/3/2023 10,44 10,35 -0,86% 10,32 10,58 10,41 10,35 10,36 884 7.450.548.200
1/3/2023 10,55 10,44 -0,38% 10,27 10,55 10,36 10,44 10,45 4.516 8.961.898.100
28/2/2023 10,57 10,48 -0,66% 10,47 10,71 10,52 10,48 10,49 2.302 13.747.114.100
27/2/2023 10,63 10,55 0,00% 10,48 10,66 10,55 10,55 10,56 185 6.994.127.900
24/2/2023 10,70 10,55 -1,31% 10,47 10,79 10,58 10,54 10,55 6.915 10.565.274.600
23/2/2023 10,68 10,69 +0,09% 10,53 10,80 10,64 10,68 10,69 4.103 16.211.986.300
22/2/2023 10,95 10,68 -2,38% 10,53 11,00 10,65 10,68 10,69 8.299 11.950.739.300
17/2/2023 10,93 10,94 0,00% 10,84 10,99 10,92 10,93 10,94 9.563 7.810.739.800
16/2/2023 10,85 10,94 +0,37% 10,61 10,97 10,80 10,94 10,95 6.419 14.334.814.600
15/2/2023 10,85 10,90 -0,09% 10,83 11,18 10,95 10,88 10,90 1.609 16.132.982.900
14/2/2023 11,07 10,91 -0,91% 10,82 11,14 10,92 10,89 10,91 2.433 9.938.582.200
13/2/2023 10,97 11,01 +0,46% 10,87 11,14 11,03 11,01 11,02 4.160 8.317.333.800
10/2/2023 10,83 10,96 +0,92% 10,80 11,03 10,95 10,96 10,97 2.109 7.915.063.200
9/2/2023 11,15 10,86 -2,51% 10,80 11,16 10,90 10,86 10,87 7.069 10.977.068.400
8/2/2023 11,00 11,14 +1,55% 10,93 11,19 11,08 11,14 11,15 3.716 7.621.916.300
7/2/2023 11,32 10,97 -3,18% 10,86 11,49 11,10 10,96 10,97 7.406 17.293.725.700
6/2/2023 11,16 11,33 +1,43% 11,12 11,35 11,28 11,33 11,35 931 6.821.137.000
3/2/2023 11,39 11,17 -2,19% 11,09 11,43 11,22 11,16 11,17 1.117 9.353.696.600
2/2/2023 11,36 11,42 0,00% 11,26 11,56 11,44 11,41 11,42 93 12.442.079.200
1/2/2023 11,48 11,42 -0,35% 11,25 11,67 11,41 11,41 11,43 2.190 14.833.583.300
31/1/2023 11,19 11,46 +2,60% 11,19 11,51 11,38 11,45 11,46 1.915 17.871.593.500
30/1/2023 11,25 11,17 -0,27% 11,07 11,27 11,16 11,16 11,17 1.181 10.924.652.100
27/1/2023 11,37 11,20 -1,67% 11,18 11,49 11,25 11,20 11,21 2.655 13.124.462.800
26/1/2023 11,77 11,39 -2,82% 11,35 11,83 11,50 11,39 11,40 6.741 15.736.881.800
25/1/2023 11,43 11,72 +2,72% 11,35 11,77 11,64 11,68 11,72 2.954 15.428.499.500
24/1/2023 11,24 11,41 +1,88% 11,14 11,41 11,29 11,40 11,41 8.086 15.703.873.800
23/1/2023 11,36 11,20 -1,50% 11,19 11,51 11,34 11,19 11,20 9.932 11.639.644.900

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.