O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
8/9/2025 11,15 11,09 -0,45% 11,01 11,19 11,06 11,05 11,09 14.512 9.431.369.100
5/9/2025 11,15 11,14 +0,54% 11,12 11,24 11,16 11,13 11,15 7.176 5.071.242.600
4/9/2025 10,88 11,08 +2,03% 10,85 11,14 11,04 11,07 11,10 11.378 9.541.774.600
3/9/2025 10,88 10,86 +0,09% 10,75 10,89 10,83 10,86 10,87 10.808 9.667.559.500
2/9/2025 10,96 10,85 -1,54% 10,78 11,02 10,88 10,85 10,86 12.683 13.600.443.200
1/9/2025 11,06 11,02 -0,81% 10,96 11,17 11,00 11,00 11,03 7.221 6.172.734.200
29/8/2025 11,12 11,11 -0,09% 11,05 11,15 11,10 11,10 11,11 15.900 17.532.713.500
28/8/2025 11,14 11,12 +0,45% 11,08 11,23 11,15 11,11 11,12 15.805 14.503.162.700
27/8/2025 10,99 11,07 +0,73% 10,94 11,08 11,00 11,07 11,08 12.092 7.968.762.300
26/8/2025 10,89 10,99 +1,10% 10,87 11,00 10,97 10,98 11,00 8.992 11.138.591.200
25/8/2025 10,85 10,87 -0,09% 10,78 10,98 10,86 10,86 10,88 10.293 6.637.261.100
22/8/2025 10,68 10,88 +2,45% 10,57 10,95 10,85 10,88 10,89 17.571 11.803.003.500
21/8/2025 10,88 10,62 -3,19% 10,60 10,99 10,73 10,61 10,65 17.904 11.516.676.300
20/8/2025 10,60 10,97 +3,78% 10,58 10,97 10,83 10,93 10,97 17.385 15.131.486.700
19/8/2025 10,73 10,57 -1,86% 10,53 10,73 10,58 10,57 10,58 14.072 9.738.135.200
18/8/2025 10,76 10,77 +0,47% 10,69 10,89 10,77 10,76 10,77 11.271 7.971.682.500
15/8/2025 10,78 10,72 -0,92% 10,53 10,78 10,66 10,71 10,75 20.118 18.782.517.400
14/8/2025 10,80 10,82 -0,64% 10,71 11,07 10,91 10,82 10,83 11.978 14.950.281.000
13/8/2025 10,97 10,89 -0,18% 10,80 10,98 10,88 10,89 10,90 16.919 14.304.393.600
12/8/2025 10,78 10,91 +1,87% 10,72 11,02 10,93 10,91 10,92 14.600 11.039.563.300
11/8/2025 10,66 10,71 +0,37% 10,62 10,85 10,75 10,70 10,76 23.472 11.671.176.700
8/8/2025 10,60 10,67 +0,85% 10,57 10,72 10,65 10,66 10,68 12.359 11.105.240.100
7/8/2025 10,46 10,58 +1,34% 10,37 10,64 10,56 10,57 10,61 15.511 9.734.370.200
6/8/2025 10,27 10,44 +1,95% 10,26 10,45 10,38 10,42 10,44 16.617 11.721.740.100
5/8/2025 10,27 10,24 -0,58% 10,09 10,28 10,18 10,23 10,25 14.547 13.023.607.000
4/8/2025 10,37 10,30 -0,39% 10,20 10,39 10,26 10,27 10,30 17.291 11.294.033.900
1/8/2025 10,42 10,34 +0,10% 10,31 10,48 10,36 10,33 10,36 14.232 7.833.228.500
31/7/2025 10,43 10,33 -1,62% 10,20 10,45 10,32 10,33 10,34 16.681 31.597.293.300
30/7/2025 10,45 10,50 +0,48% 10,38 10,63 10,47 10,50 10,51 16.302 11.062.182.200
29/7/2025 10,43 10,45 +0,77% 10,33 10,48 10,41 10,44 10,46 11.334 9.081.914.400
28/7/2025 10,53 10,37 -1,05% 10,31 10,54 10,36 10,36 10,38 13.713 8.464.091.500
25/7/2025 10,52 10,48 -0,47% 10,46 10,60 10,52 10,47 10,50 8.599 6.797.101.100
24/7/2025 10,55 10,53 -0,47% 10,42 10,56 10,51 10,53 10,54 8.436 6.709.708.500
23/7/2025 10,36 10,58 +2,22% 10,33 10,68 10,58 10,57 10,62 11.903 8.865.208.100
22/7/2025 10,51 10,35 -1,24% 10,28 10,60 10,40 10,35 10,37 20.198 11.283.953.100
21/7/2025 10,42 10,48 +0,96% 10,38 10,57 10,49 10,47 10,48 11.433 6.025.286.400
18/7/2025 10,42 10,38 -0,76% 10,37 10,48 10,39 10,38 10,39 14.129 12.807.629.000
17/7/2025 10,52 10,46 -0,57% 10,41 10,55 10,46 10,45 10,47 16.324 9.122.266.800
16/7/2025 10,66 10,52 -0,94% 10,47 10,66 10,53 10,52 10,53 16.469 10.673.987.500
15/7/2025 10,74 10,62 -0,38% 10,54 10,82 10,62 10,62 10,63 16.747 9.347.714.200
14/7/2025 10,79 10,66 -1,30% 10,62 10,83 10,68 10,65 10,66 13.776 8.666.097.400
11/7/2025 10,78 10,80 +0,09% 10,74 10,89 10,82 10,80 10,82 26.342 10.457.687.900
10/7/2025 10,59 10,79 +1,41% 10,56 10,89 10,80 10,78 10,82 28.661 12.833.448.200
9/7/2025 11,00 10,64 -3,27% 10,63 11,04 10,72 10,64 10,65 39.460 12.647.865.700
8/7/2025 11,08 11,00 -0,72% 10,90 11,12 10,97 10,96 11,00 40.488 12.723.656.900
7/7/2025 11,23 11,08 -0,89% 11,08 11,27 11,13 11,07 11,10 32.002 12.275.683.000
4/7/2025 11,08 11,18 +1,18% 11,06 11,26 11,20 11,18 11,19 22.442 6.688.944.600
3/7/2025 10,91 11,05 +1,94% 10,83 11,13 11,05 11,05 11,10 25.265 10.120.730.100
2/7/2025 11,03 10,84 -1,28% 10,82 11,05 10,91 10,83 10,84 32.844 15.161.641.200
1/7/2025 10,85 10,98 +1,67% 10,80 11,05 10,96 10,97 10,98 29.358 12.938.212.700
30/6/2025 10,50 10,80 +3,05% 10,48 10,85 10,77 10,80 10,82 34.235 15.045.500.800
27/6/2025 10,50 10,48 -1,04% 10,47 10,60 10,54 10,47 10,49 28.020 8.814.967.500
26/6/2025 10,39 10,59 +2,62% 10,32 10,59 10,47 10,58 10,59 14.526 13.242.821.000
25/6/2025 10,41 10,32 -1,43% 10,25 10,42 10,32 10,31 10,33 16.243 13.999.410.500
24/6/2025 10,58 10,47 -2,42% 10,29 10,58 10,42 10,44 10,47 16.221 15.219.272.400
23/6/2025 10,76 10,73 -0,19% 10,62 10,82 10,72 10,73 10,74 15.156 10.685.324.900
20/6/2025 10,85 10,75 -1,01% 10,70 10,86 10,75 10,74 10,75 16.562 13.366.097.000
18/6/2025 10,77 10,86 +0,84% 10,66 10,87 10,81 10,85 10,87 14.550 12.180.425.400
17/6/2025 10,70 10,77 +0,75% 10,64 10,78 10,72 10,76 10,78 14.669 9.707.229.200
16/6/2025 10,68 10,69 +1,14% 10,64 10,75 10,68 10,68 10,69 11.948 7.869.528.200
13/6/2025 10,50 10,57 +0,38% 10,41 10,65 10,56 10,56 10,58 18.866 10.702.589.500
12/6/2025 10,38 10,53 +1,45% 10,31 10,59 10,49 10,51 10,53 12.998 9.983.278.700
11/6/2025 10,35 10,38 +0,29% 10,24 10,40 10,32 10,34 10,39 13.303 8.389.960.500
10/6/2025 10,49 10,35 -0,86% 10,32 10,50 10,36 10,34 10,35 18.315 16.165.607.400
9/6/2025 10,47 10,44 -0,38% 10,23 10,48 10,39 10,44 10,45 16.027 12.125.968.200
6/6/2025 10,40 10,48 +0,96% 10,33 10,48 10,43 10,46 10,48 12.762 9.730.837.800
5/6/2025 10,59 10,38 -1,52% 10,25 10,59 10,34 10,36 10,38 16.490 12.585.946.600
4/6/2025 10,72 10,54 -1,31% 10,47 10,78 10,57 10,54 10,55 15.955 14.283.625.100
3/6/2025 10,63 10,68 +0,28% 10,55 10,70 10,64 10,68 10,69 16.688 11.052.790.100
2/6/2025 10,84 10,65 -1,75% 10,62 10,92 10,73 10,64 10,65 19.791 12.179.923.300
30/5/2025 11,00 10,84 -0,64% 10,81 11,00 10,85 10,83 10,84 18.335 27.049.083.800
29/5/2025 10,83 10,91 +1,02% 10,80 11,02 10,93 10,91 10,95 16.426 11.135.864.300
28/5/2025 10,96 10,80 -1,37% 10,72 10,96 10,80 10,80 10,82 14.304 7.398.107.100
27/5/2025 10,84 10,95 +1,58% 10,83 11,03 10,95 10,94 10,95 15.938 14.966.174.000
26/5/2025 10,75 10,78 +0,75% 10,73 10,87 10,80 10,78 10,80 10.614 6.852.990.300
23/5/2025 10,40 10,70 +2,98% 10,25 10,74 10,59 10,68 10,70 14.471 13.209.468.300
22/5/2025 10,56 10,39 -1,61% 10,39 10,60 10,51 10,38 10,40 25.432 17.449.483.400
21/5/2025 10,63 10,56 -1,31% 10,47 10,65 10,54 10,54 10,56 12.971 10.343.022.900
20/5/2025 10,59 10,70 +1,33% 10,58 10,73 10,66 10,69 10,72 18.779 11.931.710.300
19/5/2025 10,48 10,56 +0,76% 10,42 10,61 10,54 10,55 10,57 20.574 10.408.939.400
16/5/2025 10,47 10,48 -0,47% 10,38 10,51 10,45 10,47 10,48 14.912 12.911.927.300
15/5/2025 10,22 10,53 +3,13% 10,20 10,53 10,42 10,50 10,53 17.485 11.381.694.900
14/5/2025 10,24 10,21 -0,20% 10,13 10,26 10,20 10,21 10,22 19.678 9.436.472.000
13/5/2025 10,18 10,23 +0,49% 10,07 10,26 10,18 10,23 10,24 20.298 17.779.291.900
12/5/2025 10,31 10,18 -1,17% 10,08 10,35 10,16 10,17 10,18 26.328 15.521.312.800
9/5/2025 10,45 10,30 -1,06% 10,23 10,48 10,31 10,29 10,30 21.346 12.199.738.600
8/5/2025 10,32 10,41 +1,86% 10,28 10,53 10,41 10,40 10,42 24.933 16.006.847.400
7/5/2025 10,23 10,22 +0,79% 10,08 10,27 10,18 10,22 10,24 23.152 12.734.615.700
6/5/2025 10,20 10,14 +0,10% 10,11 10,20 10,14 10,13 10,14 16.111 10.072.331.000
5/5/2025 10,34 10,13 -1,94% 10,10 10,36 10,15 10,12 10,14 23.894 14.229.600.500
2/5/2025 10,33 10,33 -4,79% 10,17 10,38 10,30 10,32 10,33 20.205 15.914.602.700
29/4/2025 10,84 10,85 +0,18% 10,78 10,97 10,88 10,84 10,85 19.196 13.564.591.200
28/4/2025 10,95 10,83 -0,91% 10,82 10,99 10,87 10,83 10,84 25.865 17.083.798.300
25/4/2025 10,77 10,93 +2,73% 10,68 11,04 10,93 10,93 10,95 39.786 27.311.664.800
24/4/2025 10,49 10,64 +1,82% 10,35 10,67 10,55 10,63 10,64 25.972 25.032.720.600
23/4/2025 10,40 10,45 +1,55% 10,31 10,48 10,41 10,44 10,45 20.078 16.993.059.200
22/4/2025 10,42 10,29 -0,58% 10,29 10,45 10,36 10,28 10,29 21.682 15.648.891.900
17/4/2025 10,26 10,35 +1,07% 10,20 10,43 10,33 10,35 10,36 14.194 12.263.072.300
16/4/2025 10,26 10,24 -0,58% 10,20 10,33 10,25 10,24 10,25 21.848 16.948.061.900
15/4/2025 10,22 10,30 +0,98% 10,18 10,38 10,29 10,29 10,31 18.897 12.160.581.200
14/4/2025 10,21 10,20 +0,89% 10,08 10,29 10,19 10,20 10,21 13.061 10.359.797.600
11/4/2025 10,12 10,11 +0,60% 9,99 10,21 10,11 10,10 10,15 20.170 14.000.002.700
10/4/2025 10,14 10,05 -0,99% 9,92 10,15 10,01 10,04 10,06 16.683 15.040.147.600
9/4/2025 9,99 10,15 +1,40% 9,88 10,35 10,07 10,15 10,16 33.030 24.988.234.300
8/4/2025 10,03 10,01 +0,10% 9,94 10,09 10,01 10,01 10,02 22.810 17.060.757.200
7/4/2025 9,97 10,00 0,00% 9,81 10,16 9,97 10,00 10,02 34.391 21.429.469.900
4/4/2025 10,13 10,00 -1,48% 9,95 10,13 10,01 10,00 10,02 24.062 18.466.564.100
3/4/2025 10,09 10,15 +0,59% 10,05 10,29 10,15 10,14 10,17 29.660 17.809.303.100
2/4/2025 10,10 10,09 0,00% 10,01 10,25 10,07 10,08 10,09 23.927 17.533.110.600
1/4/2025 10,18 10,09 -1,66% 9,96 10,18 10,06 10,09 10,10 32.874 25.974.627.100
31/3/2025 10,36 10,26 -0,97% 10,24 10,40 10,28 10,25 10,26 22.481 13.122.875.700
28/3/2025 10,42 10,36 -0,58% 10,32 10,45 10,36 10,35 10,36 12.652 10.771.999.400
27/3/2025 10,50 10,42 -0,38% 10,39 10,55 10,44 10,42 10,43 20.938 10.753.974.300
26/3/2025 10,65 10,46 -1,78% 10,37 10,66 10,44 10,45 10,47 28.451 14.898.664.600
25/3/2025 10,79 10,65 -0,84% 10,65 10,81 10,72 10,65 10,67 21.806 15.858.052.700
24/3/2025 10,89 10,74 -0,56% 10,74 11,00 10,81 10,73 10,76 28.223 16.567.645.600
21/3/2025 11,27 10,80 -4,85% 10,65 11,46 10,85 10,80 10,81 62.533 61.638.962.100
20/3/2025 11,53 11,35 -1,22% 11,23 11,56 11,35 11,34 11,35 24.016 15.371.266.800
19/3/2025 11,34 11,49 +1,41% 11,29 11,56 11,46 11,45 11,49 23.567 19.316.572.300
18/3/2025 11,19 11,33 +1,25% 11,11 11,35 11,22 11,32 11,33 19.347 16.305.701.200
17/3/2025 11,00 11,19 +1,91% 10,88 11,22 11,04 11,17 11,19 23.313 18.383.970.300
14/3/2025 11,32 10,98 -2,40% 10,81 11,35 10,96 10,97 10,98 40.379 31.182.159.600
13/3/2025 11,23 11,25 +0,36% 10,98 11,29 11,18 11,24 11,25 22.843 17.046.992.700
12/3/2025 11,16 11,21 +0,36% 11,07 11,26 11,17 11,19 11,21 13.129 8.961.234.100
11/3/2025 11,14 11,17 +0,27% 11,06 11,20 11,13 11,16 11,17 16.343 10.052.474.400
10/3/2025 11,17 11,14 -1,94% 10,93 11,17 11,07 11,12 11,14 23.552 21.065.968.300
7/3/2025 11,23 11,36 +0,35% 11,15 11,45 11,34 11,36 11,37 12.543 8.660.758.900
6/3/2025 11,18 11,32 +1,43% 10,96 11,33 11,20 11,30 11,32 16.847 12.432.417.200
5/3/2025 11,27 11,16 +0,27% 11,00 11,29 11,10 11,16 11,17 17.851 11.885.332.600
28/2/2025 11,20 11,13 -1,15% 11,05 11,34 11,14 11,12 11,13 18.213 21.020.727.400
27/2/2025 11,26 11,26 -0,27% 11,17 11,34 11,25 11,25 11,26 24.867 13.997.464.500
26/2/2025 11,45 11,29 -0,88% 11,25 11,47 11,30 11,27 11,30 13.678 9.248.830.200
25/2/2025 11,23 11,39 +1,79% 11,21 11,48 11,37 11,39 11,41 15.513 10.068.289.800
24/2/2025 11,25 11,19 -0,53% 11,12 11,29 11,18 11,14 11,19 11.822 9.037.265.200
21/2/2025 11,25 11,25 +0,45% 11,15 11,38 11,24 11,24 11,26 21.364 12.678.124.400
20/2/2025 11,27 11,20 -0,80% 11,11 11,29 11,18 11,19 11,20 12.392 10.922.619.600
19/2/2025 11,30 11,29 -0,96% 11,22 11,38 11,29 11,29 11,33 17.817 14.043.050.800
18/2/2025 11,40 11,40 0,00% 11,31 11,50 11,39 11,40 11,41 17.722 11.586.109.100
17/2/2025 11,39 11,40 +0,18% 11,35 11,51 11,45 11,40 11,43 9.221 5.094.669.400
14/2/2025 11,13 11,38 +2,61% 11,12 11,43 11,30 11,37 11,39 15.913 10.765.094.300
13/2/2025 11,02 11,09 +0,36% 10,95 11,09 11,02 11,07 11,09 11.574 6.839.446.400
12/2/2025 11,02 11,05 -0,72% 10,90 11,16 11,07 11,05 11,08 23.935 14.614.224.100
11/2/2025 11,06 11,13 +0,91% 11,00 11,22 11,14 11,12 11,15 12.399 9.757.739.200
10/2/2025 10,98 11,03 +0,55% 10,85 11,06 10,97 11,01 11,03 13.423 13.128.533.300
7/2/2025 10,98 10,97 +0,09% 10,88 11,06 10,96 10,97 10,98 22.255 10.970.451.900
6/2/2025 11,05 10,96 -0,99% 10,89 11,10 10,96 10,95 10,96 17.201 10.891.579.700
5/2/2025 11,15 11,07 -0,27% 11,03 11,23 11,11 11,06 11,08 18.616 11.043.008.600
4/2/2025 11,19 11,10 -0,80% 11,06 11,25 11,13 11,09 11,16 20.923 12.744.418.400
3/2/2025 10,94 11,19 +2,10% 10,90 11,29 11,20 11,19 11,25 27.065 16.195.869.700
31/1/2025 10,92 10,96 +0,37% 10,92 11,13 11,04 10,96 10,99 15.431 15.043.618.000
30/1/2025 10,73 10,92 +2,25% 10,70 11,00 10,89 10,89 10,96 14.441 9.619.393.400
29/1/2025 10,86 10,68 -0,93% 10,67 10,87 10,75 10,68 10,69 15.001 7.345.174.000
28/1/2025 10,75 10,78 +0,28% 10,69 10,83 10,75 10,77 10,78 16.234 8.589.432.300
27/1/2025 10,53 10,75 +2,38% 10,50 10,76 10,67 10,72 10,76 14.742 9.609.880.400
24/1/2025 10,53 10,50 -0,76% 10,44 10,56 10,49 10,49 10,50 14.250 8.312.378.100
23/1/2025 10,51 10,58 +0,47% 10,49 10,65 10,56 10,53 10,58 18.377 12.740.995.700
22/1/2025 10,65 10,53 -0,75% 10,48 10,67 10,54 10,53 10,54 19.648 11.836.619.900
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

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.