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.

CNES11 - FII CENESP - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 1,08 1,10 +1,85% 1,07 1,10 1,08 1,09 1,10 525 4.001.261
20/1/2025 1,09 1,08 -0,92% 1,07 1,09 1,07 1,07 1,08 546 4.632.012
17/1/2025 1,08 1,09 +0,93% 1,07 1,09 1,07 1,08 1,09 696 2.930.909
16/1/2025 1,08 1,08 0,00% 1,08 1,10 1,08 1,08 1,09 3.720 2.091.719
15/1/2025 1,09 1,08 -0,92% 1,08 1,10 1,09 1,08 1,10 2.804 3.603.580
14/1/2025 1,09 1,09 +0,93% 1,07 1,09 1,08 1,09 1,10 2.463 2.121.645
13/1/2025 1,10 1,08 -1,82% 1,08 1,11 1,08 1,08 1,09 1.713 3.629.844
10/1/2025 1,09 1,10 +0,92% 1,09 1,11 1,09 1,09 1,10 447 1.131.826
9/1/2025 1,11 1,09 -0,91% 1,09 1,11 1,09 1,09 1,10 1.336 1.540.487
8/1/2025 1,09 1,10 +0,92% 1,09 1,11 1,09 1,10 1,11 2.633 1.952.928
7/1/2025 1,11 1,09 -1,80% 1,09 1,12 1,09 1,09 1,10 436 2.807.997
6/1/2025 1,12 1,11 -0,89% 1,10 1,12 1,10 1,10 1,11 665 1.724.648
3/1/2025 1,11 1,12 +0,90% 1,09 1,12 1,11 1,10 1,12 676 1.711.884
2/1/2025 1,11 1,11 +0,91% 1,09 1,12 1,10 1,10 1,11 915 1.923.277
30/12/2024 1,12 1,10 -1,79% 1,09 1,13 1,10 1,10 1,11 1.902 3.847.362
27/12/2024 1,09 1,12 +2,75% 1,08 1,14 1,10 1,10 1,12 892 6.902.766
26/12/2024 1,10 1,09 -0,91% 1,08 1,11 1,08 1,08 1,09 1.330 9.396.622
23/12/2024 1,10 1,10 +0,92% 1,08 1,11 1,09 1,09 1,10 1.383 3.299.173
20/12/2024 1,09 1,09 0,00% 1,07 1,12 1,09 1,09 1,11 6.264 6.029.306
19/12/2024 1,10 1,09 +0,93% 1,06 1,12 1,07 1,08 1,09 4.800 3.757.422
18/12/2024 1,10 1,08 -0,92% 1,08 1,11 1,09 1,08 1,10 563 3.385.203
17/12/2024 1,10 1,09 -0,91% 1,08 1,11 1,09 1,09 1,10 2.354 5.448.362
16/12/2024 1,12 1,10 -0,90% 1,09 1,13 1,10 1,09 1,10 3.097 4.697.227
13/12/2024 1,12 1,11 0,00% 1,10 1,12 1,11 1,10 1,12 2.480 3.232.919
12/12/2024 1,13 1,11 0,00% 1,10 1,13 1,11 1,11 1,12 2.212 4.163.257
11/12/2024 1,13 1,11 -0,89% 1,10 1,13 1,11 1,11 1,12 1.157 3.751.549
10/12/2024 1,12 1,12 0,00% 1,11 1,15 1,13 1,12 1,13 4.093 6.983.266
9/12/2024 1,12 1,12 +0,90% 1,08 1,16 1,11 1,12 1,13 2.769 11.222.185
6/12/2024 1,11 1,11 0,00% 1,10 1,12 1,10 1,11 1,12 2.215 3.572.561
5/12/2024 1,12 1,11 -0,89% 1,10 1,13 1,10 1,11 1,12 3.220 5.604.080
4/12/2024 1,15 1,12 -2,61% 1,11 1,15 1,12 1,12 1,13 1.129 8.518.138
3/12/2024 1,14 1,15 +1,77% 1,12 1,15 1,13 1,13 1,15 2.537 5.398.159
2/12/2024 1,15 1,13 -0,88% 1,13 1,15 1,13 1,13 1,15 530 5.998.844
29/11/2024 1,15 1,14 0,00% 1,13 1,15 1,13 1,14 1,15 2.597 6.313.472
28/11/2024 1,17 1,14 -2,56% 1,14 1,17 1,15 1,14 1,15 2.935 6.664.658
27/11/2024 1,15 1,17 +1,74% 1,14 1,17 1,15 1,16 1,17 970 6.660.052
26/11/2024 1,15 1,15 -0,86% 1,14 1,18 1,15 1,14 1,15 663 14.694.836
25/11/2024 1,16 1,16 +0,87% 1,14 1,16 1,14 1,15 1,16 1.091 7.864.229
22/11/2024 1,17 1,15 0,00% 1,12 1,17 1,13 1,14 1,15 2.366 8.530.937
21/11/2024 1,16 1,15 -0,86% 1,14 1,16 1,14 1,15 1,16 1.110 8.421.010
19/11/2024 1,17 1,16 -0,85% 1,15 1,17 1,16 1,15 1,16 2.579 12.376.876
18/11/2024 1,17 1,17 -0,85% 1,16 1,18 1,16 1,16 1,17 1.207 10.339.653
14/11/2024 1,20 1,18 -1,67% 1,15 1,22 1,18 1,17 1,18 1.420 32.336.129
13/11/2024 1,30 1,20 -8,40% 1,18 1,31 1,22 1,20 1,23 994 36.907.550
12/11/2024 1,30 1,31 0,00% 1,29 1,31 1,29 1,29 1,31 1.267 7.900.942
11/11/2024 1,32 1,31 0,00% 1,29 1,32 1,30 1,29 1,31 720 8.822.591
8/11/2024 1,33 1,31 0,00% 1,30 1,33 1,31 1,31 1,32 2.130 5.440.193
7/11/2024 1,31 1,31 0,00% 1,30 1,33 1,31 1,32 1,33 3.256 5.374.538
6/11/2024 1,34 1,31 -0,76% 1,30 1,34 1,31 1,31 1,33 544 3.683.455
5/11/2024 1,32 1,32 +1,54% 1,30 1,34 1,31 1,32 1,33 1.116 4.792.765
4/11/2024 1,31 1,30 -0,76% 1,30 1,35 1,31 1,30 1,31 2.397 6.026.758
1/11/2024 1,30 1,31 +0,77% 1,30 1,36 1,32 1,31 1,33 1.092 4.243.352
31/10/2024 1,31 1,30 0,00% 1,29 1,33 1,30 1,30 1,31 526 5.204.349
30/10/2024 1,26 1,30 +2,36% 1,25 1,30 1,28 1,29 1,30 736 9.823.059
29/10/2024 1,26 1,27 +1,60% 1,26 1,29 1,26 1,27 1,28 1.078 5.023.843
28/10/2024 1,29 1,25 -3,10% 1,25 1,30 1,27 1,25 1,26 1.359 7.522.700
25/10/2024 1,30 1,29 0,00% 1,28 1,32 1,29 1,28 1,29 2.086 5.762.743
24/10/2024 1,29 1,29 0,00% 1,26 1,31 1,29 1,29 1,30 452 5.627.153
23/10/2024 1,30 1,29 0,00% 1,28 1,32 1,29 1,29 1,30 478 4.330.536
22/10/2024 1,30 1,29 -0,77% 1,29 1,32 1,29 1,29 1,30 948 3.371.632
21/10/2024 1,27 1,30 +2,36% 1,27 1,31 1,29 1,30 1,31 2.113 6.714.403
18/10/2024 1,29 1,27 -0,78% 1,26 1,29 1,27 1,26 1,28 514 4.638.569
17/10/2024 1,28 1,28 +0,79% 1,23 1,28 1,25 1,27 1,28 527 5.674.819
16/10/2024 1,27 1,27 0,00% 1,25 1,28 1,26 1,27 1,28 631 2.834.772
15/10/2024 1,28 1,27 +0,79% 1,26 1,30 1,27 1,27 1,28 695 5.690.920
14/10/2024 1,25 1,26 +0,80% 1,25 1,29 1,26 1,26 1,27 3.052 5.188.010
11/10/2024 1,24 1,25 +0,81% 1,23 1,26 1,24 1,24 1,25 483 4.038.759
10/10/2024 1,27 1,24 -1,59% 1,23 1,27 1,24 1,23 1,24 2.364 4.643.735
9/10/2024 1,24 1,26 0,00% 1,23 1,26 1,24 1,25 1,26 1.423 3.867.806
8/10/2024 1,25 1,26 0,00% 1,23 1,26 1,24 1,25 1,26 911 4.161.334
7/10/2024 1,27 1,26 -2,33% 1,24 1,28 1,25 1,25 1,26 2.499 11.841.123
4/10/2024 1,30 1,29 -2,27% 1,27 1,32 1,28 1,29 1,30 2.299 10.034.294
3/10/2024 1,29 1,32 +2,33% 1,29 1,32 1,30 1,31 1,32 845 3.501.387
2/10/2024 1,32 1,29 -3,01% 1,29 1,34 1,31 1,29 1,30 2.227 9.477.353
1/10/2024 1,34 1,33 -1,48% 1,31 1,35 1,33 1,32 1,33 1.404 5.994.205
30/9/2024 1,35 1,35 +1,50% 1,34 1,39 1,35 1,34 1,35 1.004 3.115.644
26/9/2024 1,35 1,33 -1,48% 1,33 1,36 1,34 1,33 1,34 1.281 4.339.488
25/9/2024 1,35 1,35 -1,46% 1,33 1,38 1,35 1,34 1,35 1.597 4.726.023
24/9/2024 1,40 1,37 -2,14% 1,35 1,41 1,36 1,36 1,37 3.478 11.717.470
23/9/2024 1,41 1,40 -1,41% 1,39 1,42 1,40 1,40 1,41 1.662 5.982.915
20/9/2024 1,43 1,42 -1,39% 1,41 1,44 1,42 1,42 1,43 1.559 7.635.613
19/9/2024 1,44 1,44 0,00% 1,42 1,45 1,43 1,43 1,44 961 6.437.689
18/9/2024 1,44 1,44 -0,69% 1,43 1,45 1,43 1,43 1,44 1.116 4.853.081
17/9/2024 1,47 1,45 -1,36% 1,41 1,48 1,45 1,44 1,45 1.385 19.439.103
16/9/2024 1,46 1,47 0,00% 1,46 1,47 1,46 1,46 1,47 709 5.083.975
13/9/2024 1,46 1,47 +0,68% 1,46 1,47 1,46 1,46 1,47 1.258 6.649.574
12/9/2024 1,46 1,46 0,00% 1,45 1,48 1,46 1,46 1,47 886 7.578.109
11/9/2024 1,46 1,46 -0,68% 1,45 1,48 1,46 1,46 1,47 660 13.127.537
10/9/2024 1,49 1,47 0,00% 1,47 1,49 1,47 1,47 1,48 883 6.765.690
9/9/2024 1,48 1,47 -1,34% 1,47 1,49 1,47 1,47 1,48 4.119 8.033.240
6/9/2024 1,49 1,49 0,00% 1,48 1,50 1,48 1,48 1,49 2.271 11.657.714
5/9/2024 1,49 1,49 0,00% 1,48 1,50 1,49 1,48 1,49 2.168 8.839.864
4/9/2024 1,50 1,49 0,00% 1,48 1,50 1,49 1,49 1,50 483 3.185.235
3/9/2024 1,50 1,49 -0,67% 1,48 1,51 1,49 1,49 1,50 2.320 37.878.216
2/9/2024 1,51 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 504 6.311.958
30/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 462 4.671.745
29/8/2024 1,51 1,51 0,00% 1,50 1,52 1,50 1,50 1,51 1.327 8.099.058
28/8/2024 1,51 1,51 +0,67% 1,50 1,52 1,50 1,50 1,51 621 12.644.648
27/8/2024 1,50 1,50 -1,32% 1,50 1,51 1,50 1,50 1,51 580 5.688.610
26/8/2024 1,49 1,52 +2,01% 1,49 1,52 1,50 1,50 1,52 965 39.759.993
23/8/2024 1,50 1,49 -1,32% 1,49 1,50 1,49 1,49 1,50 538 6.451.362
22/8/2024 1,51 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 994 5.021.068
21/8/2024 1,50 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 424 3.502.077
20/8/2024 1,52 1,50 -0,66% 1,50 1,52 1,51 1,50 1,51 1.569 5.481.512
19/8/2024 1,52 1,51 -1,31% 1,51 1,53 1,51 1,51 1,53 769 8.298.858
16/8/2024 1,51 1,53 +2,00% 1,50 1,53 1,50 1,51 1,53 1.738 12.123.553
15/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 254 8.851.454
14/8/2024 1,51 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 2.233 5.893.532
13/8/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 3.750 9.805.068
12/8/2024 1,51 1,51 0,00% 1,50 1,51 1,50 1,50 1,51 830 5.259.099
9/8/2024 1,50 1,51 +0,67% 1,50 1,51 1,50 1,50 1,51 540 10.539.313
8/8/2024 1,51 1,50 -0,66% 1,50 1,53 1,50 1,50 1,51 381 3.559.037
7/8/2024 1,51 1,51 0,00% 1,50 1,51 1,50 1,51 1,52 1.247 6.635.460
6/8/2024 1,53 1,51 -1,31% 1,49 1,53 1,50 1,50 1,51 2.050 4.884.230
5/8/2024 1,56 1,53 -0,65% 1,51 1,57 1,53 1,52 1,53 477 5.267.224
2/8/2024 1,50 1,54 +3,36% 1,49 1,55 1,52 1,54 1,55 710 11.915.624
1/8/2024 1,50 1,49 -0,67% 1,49 1,51 1,49 1,49 1,50 2.017 5.357.916
31/7/2024 1,50 1,50 0,00% 1,49 1,51 1,50 1,49 1,50 829 6.828.409
30/7/2024 1,50 1,50 -0,66% 1,49 1,50 1,49 1,49 1,50 1.867 3.980.611
29/7/2024 1,48 1,51 +1,34% 1,48 1,52 1,49 1,49 1,51 2.275 13.392.124
26/7/2024 1,49 1,49 0,00% 1,48 1,50 1,48 1,48 1,49 2.450 5.386.291
25/7/2024 1,49 1,49 -0,67% 1,48 1,50 1,48 1,48 1,49 2.133 4.537.763
24/7/2024 1,50 1,50 +0,67% 1,48 1,51 1,49 1,49 1,50 411 5.518.193
23/7/2024 1,49 1,49 -1,32% 1,49 1,51 1,49 1,49 1,50 936 6.299.816
22/7/2024 1,51 1,51 +0,67% 1,49 1,51 1,50 1,50 1,51 571 4.657.317
19/7/2024 1,51 1,50 -0,66% 1,50 1,51 1,50 1,50 1,51 2.233 6.689.075
18/7/2024 1,50 1,51 +0,67% 1,50 1,52 1,50 1,50 1,51 2.420 8.432.110
17/7/2024 1,50 1,50 0,00% 1,50 1,51 1,50 1,50 1,51 1.725 5.794.767
16/7/2024 1,50 1,50 0,00% 1,49 1,52 1,50 1,50 1,51 2.194 6.483.546
15/7/2024 1,50 1,50 0,00% 1,49 1,53 1,50 1,49 1,50 2.785 8.721.095
12/7/2024 1,50 1,50 +0,67% 1,49 1,52 1,49 1,50 1,51 1.526 8.539.490
11/7/2024 1,49 1,49 +0,68% 1,48 1,52 1,49 1,49 1,50 1.890 9.776.203
10/7/2024 1,49 1,48 -0,67% 1,47 1,51 1,48 1,48 1,49 5.282 12.343.790
9/7/2024 1,48 1,49 +1,36% 1,47 1,52 1,49 1,49 1,50 1.227 11.841.170
8/7/2024 1,54 1,47 -4,55% 1,46 1,56 1,50 1,47 1,48 3.611 38.081.166
5/7/2024 1,53 1,54 +1,32% 1,51 1,55 1,52 1,53 1,54 3.027 10.112.861
4/7/2024 1,52 1,52 -0,65% 1,51 1,54 1,51 1,51 1,52 2.582 4.465.193
3/7/2024 1,52 1,53 0,00% 1,51 1,54 1,52 1,52 1,53 1.379 5.300.976
2/7/2024 1,52 1,53 +0,66% 1,50 1,57 1,51 1,53 1,54 6.960 15.703.286
1/7/2024 1,54 1,52 -1,94% 1,51 1,55 1,52 1,52 1,53 2.969 8.026.679
28/6/2024 1,51 1,55 +2,65% 1,51 1,55 1,52 1,53 1,55 2.998 10.056.292
27/6/2024 1,58 1,51 -4,43% 1,49 1,59 1,53 1,51 1,53 4.477 53.946.518
26/6/2024 1,61 1,58 -0,63% 1,54 1,62 1,57 1,58 1,59 3.739 22.581.816
25/6/2024 1,61 1,59 -0,63% 1,59 1,63 1,60 1,59 1,61 9.399 8.838.043
24/6/2024 1,62 1,60 -1,23% 1,58 1,62 1,60 1,60 1,61 2.074 9.302.048
21/6/2024 1,65 1,62 -2,41% 1,59 1,65 1,60 1,62 1,63 5.474 9.469.900
20/6/2024 1,62 1,66 +3,11% 1,60 1,69 1,63 1,66 1,67 2.136 13.963.410
19/6/2024 1,60 1,61 -0,62% 1,58 1,66 1,61 1,61 1,63 1.320 16.347.780
18/6/2024 1,61 1,62 0,00% 1,60 1,67 1,63 1,62 1,63 777 8.192.525
17/6/2024 1,60 1,62 +1,89% 1,58 1,63 1,60 1,61 1,62 1.174 11.483.648
14/6/2024 1,58 1,59 +0,63% 1,57 1,62 1,58 1,58 1,59 4.719 11.448.008
13/6/2024 1,61 1,58 -0,63% 1,57 1,61 1,58 1,58 1,59 980 8.688.239
12/6/2024 1,61 1,59 -0,63% 1,59 1,65 1,60 1,59 1,60 1.002 11.629.223
11/6/2024 1,63 1,60 -2,44% 1,60 1,63 1,61 1,60 1,61 932 5.159.847
10/6/2024 1,60 1,64 +1,86% 1,57 1,64 1,59 1,62 1,64 938 10.427.559
7/6/2024 1,62 1,61 -0,62% 1,60 1,64 1,61 1,60 1,61 4.736 11.182.479
6/6/2024 1,63 1,62 -1,22% 1,60 1,67 1,62 1,62 1,63 5.027 5.694.344
5/6/2024 1,63 1,64 +0,61% 1,59 1,67 1,62 1,63 1,64 4.381 12.288.186
4/6/2024 1,65 1,63 -0,61% 1,62 1,67 1,63 1,62 1,63 6.863 13.343.901
3/6/2024 1,70 1,64 0,00% 1,62 1,72 1,69 1,64 1,65 1.366 16.773.300
31/5/2024 1,64 1,64 0,00% 1,62 1,67 1,63 1,63 1,64 5.180 8.057.625
29/5/2024 1,64 1,64 0,00% 1,58 1,64 1,61 1,63 1,64 5.258 23.908.349
28/5/2024 1,63 1,64 +0,61% 1,62 1,65 1,63 1,63 1,64 1.759 11.546.893
27/5/2024 1,64 1,63 -0,61% 1,61 1,65 1,62 1,63 1,64 4.466 16.032.514
24/5/2024 1,62 1,64 +1,23% 1,61 1,65 1,62 1,63 1,64 4.039 10.984.897
23/5/2024 1,69 1,62 -4,14% 1,61 1,69 1,64 1,62 1,64 1.712 13.538.032
22/5/2024 1,67 1,69 +0,60% 1,66 1,70 1,67 1,69 1,70 2.510 7.232.733
21/5/2024 1,72 1,68 -2,33% 1,65 1,74 1,69 1,67 1,68 9.020 17.934.047
20/5/2024 1,75 1,72 -0,58% 1,71 1,85 1,76 1,72 1,73 3.101 14.427.627
17/5/2024 1,74 1,73 -0,57% 1,72 1,78 1,74 1,73 1,74 4.638 9.104.201
16/5/2024 1,79 1,74 -1,14% 1,73 1,79 1,75 1,74 1,75 1.295 7.588.021
15/5/2024 1,75 1,76 +0,57% 1,71 1,77 1,73 1,74 1,76 2.952 11.743.290
14/5/2024 1,80 1,75 -3,31% 1,74 1,80 1,75 1,75 1,77 963 7.016.576
13/5/2024 1,81 1,81 +0,56% 1,76 1,84 1,78 1,81 1,82 2.105 8.116.712
10/5/2024 1,83 1,80 -1,64% 1,80 1,85 1,82 1,80 1,81 5.042 8.272.727
9/5/2024 1,87 1,83 -1,61% 1,81 1,87 1,82 1,83 1,84 1.176 5.325.467
8/5/2024 1,89 1,86 -1,59% 1,82 1,89 1,85 1,85 1,86 948 9.445.628
7/5/2024 1,93 1,89 -1,56% 1,83 1,95 1,89 1,88 1,89 1.378 8.345.486
6/5/2024 1,91 1,92 +0,52% 1,77 1,94 1,86 1,88 1,92 3.297 19.111.234
3/5/2024 2,00 1,91 -9,05% 1,85 2,04 1,92 1,91 1,93 3.939 13.698.138
2/5/2024 1,76 2,10 +18,64% 1,70 2,10 1,95 1,83 2,10 2.817 35.297.454
30/4/2024 1,95 1,77 -11,50% 1,75 1,95 1,80 1,77 1,81 1.524 16.500.358
29/4/2024 1,62 2,00 +22,70% 1,62 2,00 1,80 1,76 2,00 3.665 65.325.490
26/4/2024 1,62 1,63 -0,61% 1,62 1,67 1,63 1,63 1,64 3.766 19.963.507
25/4/2024 1,65 1,64 -0,61% 1,63 1,69 1,65 1,64 1,66 2.640 48.810.310
24/4/2024 1,66 1,65 0,00% 1,63 1,67 1,65 1,65 1,67 3.806 14.637.762
23/4/2024 1,70 1,65 -2,94% 1,62 1,77 1,64 1,65 1,66 1.291 23.243.094
22/4/2024 1,76 1,70 -3,41% 1,65 1,79 1,70 1,69 1,70 2.926 20.445.441
19/4/2024 1,76 1,76 -0,56% 1,72 1,78 1,75 1,75 1,76 1.619 21.391.976
18/4/2024 1,81 1,77 -2,21% 1,76 1,84 1,76 1,76 1,77 5.335 31.948.857
17/4/2024 1,81 1,81 0,00% 1,70 1,83 1,77 1,81 1,82 2.458 32.800.624
16/4/2024 2,10 1,81 -15,02% 1,75 2,10 1,88 1,81 1,88 2.913 49.690.416
15/4/2024 2,50 2,13 -14,80% 2,08 2,57 2,26 2,12 2,13 2.195 48.295.545
12/4/2024 2,49 2,50 +1,21% 2,47 2,59 2,50 2,50 2,57 179 7.060.184
11/4/2024 2,45 2,47 +3,35% 2,45 2,55 2,46 2,45 2,47 146 2.408.407
10/4/2024 2,38 2,39 0,00% 2,29 2,50 2,36 2,34 2,39 153 2.481.448
9/4/2024 2,36 2,39 +2,14% 2,29 2,48 2,34 2,32 2,37 188 3.168.945
8/4/2024 2,38 2,34 -1,27% 2,29 2,55 2,39 2,33 2,34 281 3.044.635
5/4/2024 2,44 2,37 +3,04% 2,35 2,44 2,37 2,36 2,37 123 1.065.016
4/4/2024 2,40 2,30 0,00% 2,25 2,54 2,36 2,30 2,43 183 3.431.622
3/4/2024 2,22 2,30 +4,55% 2,21 2,43 2,29 2,29 2,30 160 2.231.177
2/4/2024 2,47 2,20 -10,20% 2,20 2,60 2,25 2,20 2,29 551 9.919.181
1/4/2024 2,88 2,45 -16,10% 2,43 2,88 2,55 2,45 2,46 818 14.556.501
28/3/2024 2,63 2,92 +11,45% 2,63 2,96 2,79 2,82 2,92 245 5.674.136
27/3/2024 2,99 2,62 -6,43% 2,56 2,99 2,81 2,62 2,70 336 7.130.079
26/3/2024 2,89 2,80 -3,45% 2,80 3,22 2,93 2,80 3,03 385 5.472.330
25/3/2024 2,98 2,90 -2,36% 2,90 3,85 3,28 2,90 3,18 421 17.471.585
22/3/2024 2,80 2,97 +6,45% 2,80 2,97 2,94 2,95 2,97 154 1.381.538
21/3/2024 2,72 2,79 -4,12% 2,72 2,98 2,85 2,79 2,90 258 4.995.752
20/3/2024 2,76 2,91 +5,82% 2,76 2,92 2,88 2,83 2,91 137 1.027.408
19/3/2024 2,63 2,75 +4,96% 2,63 2,79 2,70 2,64 2,75 278 1.423.099
18/3/2024 2,71 2,62 -2,96% 2,61 2,87 2,74 2,61 2,74 283 11.039.723
15/3/2024 2,80 2,70 -3,57% 2,64 2,87 2,72 2,69 2,70 209 6.554.219
14/3/2024 2,86 2,80 -1,41% 2,72 2,86 2,82 2,79 2,86 132 971.961
13/3/2024 2,68 2,84 +6,37% 2,68 2,86 2,81 2,72 2,84 130 764.059
12/3/2024 2,81 2,67 -4,98% 2,62 2,86 2,78 2,67 2,83 306 1.189.982
11/3/2024 2,61 2,81 +8,08% 2,61 2,81 2,78 2,62 2,81 123 1.429.053
8/3/2024 2,69 2,60 -2,99% 2,30 2,84 2,65 0,00 0,00 118 2.214.529
7/3/2024 2,57 2,68 +4,28% 2,45 2,87 2,60 2,59 2,75 97 1.599.643
6/3/2024 2,98 2,57 +14,73% 2,40 3,00 2,58 2,43 2,57 65 365.678
5/3/2024 2,38 2,24 -0,44% 2,24 3,00 2,69 2,24 2,49 103 6.773.900
4/3/2024 2,26 2,25 -91,35% 2,20 2,28 2,23 2,21 2,28 113 651.619
1/3/2024 27,01 26,00 +0,19% 26,00 27,83 26,83 25,97 27,80 11 69.764
29/2/2024 25,95 25,95 +0,04% 25,71 25,95 25,93 25,95 27,94 5 36.306
28/2/2024 26,74 25,94 -2,85% 25,94 26,74 25,95 25,50 25,94 8 571.093
27/2/2024 25,99 26,70 +1,44% 25,99 26,70 26,31 25,41 26,59 7 813.018
26/2/2024 26,29 26,32 -1,53% 25,30 26,34 25,74 25,31 25,91 18 512.258
23/2/2024 26,71 26,73 +0,07% 25,30 27,99 25,77 0,00 0,00 11 134.045
22/2/2024 25,00 26,71 +6,80% 25,00 26,97 25,25 25,00 26,71 9 292.991
21/2/2024 25,01 25,01 0,00% 25,00 25,01 25,00 25,01 26,69 7 835.026
20/2/2024 25,01 25,01 0,00% 25,01 25,01 25,01 25,01 26,49 1 15.006
19/2/2024 25,00 25,01 +0,36% 25,00 26,79 26,66 25,00 26,77 11 3.207.523
16/2/2024 25,00 24,92 +0,40% 24,91 25,00 24,98 24,92 24,99 3 287.379
15/2/2024 24,80 24,82 +0,08% 24,80 25,00 24,93 24,83 24,99 5 381.540
14/2/2024 24,90 24,80 -0,40% 24,80 24,90 24,86 24,80 25,00 5 358.104
9/2/2024 25,58 24,90 -2,51% 24,90 25,58 25,08 0,00 0,00 15 501.747
8/2/2024 25,47 25,54 +0,27% 25,25 25,55 25,46 25,54 25,55 12 50.933
7/2/2024 24,81 25,47 +3,12% 24,81 25,47 24,85 24,83 25,48 2 37.281
6/2/2024 24,81 24,70 -3,44% 24,70 24,81 24,74 24,70 25,30 4 98.974
5/2/2024 25,59 25,58 -0,04% 25,58 26,79 26,10 24,99 25,88 12 553.377
2/2/2024 25,01 25,59 -1,20% 25,00 25,91 25,60 25,59 25,90 48 3.968.630
1/2/2024 24,65 25,90 +5,71% 24,65 25,90 25,88 24,80 25,90 8 2.645.189
31/1/2024 24,01 24,50 +4,52% 24,01 24,50 24,49 24,20 24,87 7 1.234.650
30/1/2024 22,91 23,44 -7,75% 22,91 23,44 23,30 24,11 25,39 5 13.984
29/1/2024 25,31 25,41 0,00% 23,09 25,41 24,44 23,50 25,97 28 875.169
26/1/2024 23,93 25,41 +0,08% 23,93 26,30 25,17 24,22 26,24 13 181.273
25/1/2024 25,50 25,39 -0,43% 25,00 25,51 25,49 24,02 25,09 16 599.200
24/1/2024 23,17 25,50 +6,25% 23,17 25,50 24,95 25,50 28,00 20 746.109
23/1/2024 23,10 24,00 +3,36% 23,10 24,00 23,95 24,00 25,00 13 1.245.808
22/1/2024 24,79 23,22 -6,33% 23,14 24,79 23,64 23,21 23,49 15 99.289
19/1/2024 23,00 24,79 +8,49% 23,00 25,89 23,40 23,00 24,70 23 1.893.782
18/1/2024 23,01 22,85 -2,72% 22,85 23,01 22,85 22,85 23,49 14 3.823.318
17/1/2024 23,99 23,49 +2,13% 23,00 24,00 23,38 23,00 23,49 12 56.130
16/1/2024 29,99 23,00 -23,33% 23,00 30,00 25,41 22,60 23,00 68 3.858.301
15/1/2024 22,42 30,00 +32,80% 22,42 30,00 22,75 23,00 30,00 128 12.441.099
12/1/2024 22,61 22,59 +0,04% 22,40 22,61 22,44 22,43 22,60 5 29.180
11/1/2024 22,60 22,58 -0,09% 22,37 22,60 22,41 22,46 22,58 20 266.751
10/1/2024 22,58 22,60 -0,09% 22,51 22,61 22,55 22,44 22,60 22 771.465
9/1/2024 22,57 22,62 +0,09% 22,57 22,62 22,60 22,58 22,61 19 870.467
8/1/2024 22,60 22,60 0,00% 22,56 22,63 22,59 22,57 22,62 30 1.857.358
5/1/2024 22,60 22,60 +0,09% 22,60 22,63 22,60 22,56 22,60 7 363.944
4/1/2024 22,58 22,58 -0,31% 22,56 22,65 22,56 22,58 22,64 6 187.327
3/1/2024 22,69 22,65 -0,22% 22,59 22,70 22,65 22,58 22,65 16 761.314
2/1/2024 22,66 22,70 +0,13% 22,60 22,70 22,66 22,56 22,69 31 983.744
28/12/2023 22,64 22,67 0,00% 22,60 22,67 22,60 22,65 22,68 22 1.028.513
27/12/2023 22,61 22,67 -0,13% 22,59 22,69 22,62 22,64 22,67 17 649.390
26/12/2023 22,70 22,70 +0,04% 22,60 22,70 22,67 22,60 22,70 27 854.814
22/12/2023 22,68 22,69 +0,04% 22,68 22,69 22,68 22,58 22,69 5 206.419
21/12/2023 22,70 22,68 -0,09% 22,57 22,70 22,62 22,61 22,68 9 153.852
20/12/2023 22,73 22,70 +0,84% 22,58 22,73 22,64 22,58 22,70 13 523.053
19/12/2023 22,57 22,51 -0,84% 22,51 22,75 22,55 22,51 22,70 13 1.134.625
18/12/2023 22,70 22,70 0,00% 22,66 22,75 22,69 22,56 22,70 24 1.531.735
15/12/2023 22,73 22,70 -0,39% 22,66 22,78 22,70 22,70 22,73 20 940.106
14/12/2023 22,68 22,79 -0,04% 22,68 22,79 22,76 22,70 22,79 5 596.444
13/12/2023 22,77 22,80 0,00% 22,68 22,80 22,75 22,68 22,80 5 630.326
12/12/2023 22,78 22,80 +0,26% 22,72 22,85 22,78 22,73 22,84 17 1.043.630
11/12/2023 22,87 22,74 -0,57% 22,73 22,88 22,81 22,73 22,84 16 1.232.050
8/12/2023 22,88 22,87 0,00% 22,82 22,88 22,87 22,82 22,88 9 517.079
7/12/2023 22,86 22,87 +0,09% 22,81 22,88 22,87 22,82 22,88 12 558.123
6/12/2023 22,85 22,85 0,00% 22,80 22,88 22,85 22,81 22,86 21 955.168
5/12/2023 22,81 22,85 -0,09% 22,79 22,88 22,85 22,79 22,86 31 950.914
4/12/2023 22,88 22,87 +0,13% 22,81 22,88 22,86 22,80 22,87 17 793.514
1/12/2023 22,80 22,84 -0,04% 22,77 22,89 22,82 22,78 22,85 23 1.928.811
30/11/2023 22,87 22,85 -0,09% 22,80 22,90 22,83 22,81 22,86 23 1.584.868
29/11/2023 22,85 22,87 +0,04% 22,85 22,88 22,87 22,80 22,87 15 539.960
28/11/2023 22,87 22,86 -0,09% 22,80 22,88 22,86 22,81 22,87 41 747.616
27/11/2023 22,80 22,88 +0,31% 22,73 22,88 22,75 22,74 22,88 21 835.188
24/11/2023 22,81 22,81 -0,74% 22,80 22,90 22,84 22,80 22,89 28 1.041.626
23/11/2023 23,55 22,98 +0,04% 22,81 23,55 23,42 22,81 22,98 7 70.271
22/11/2023 22,96 22,97 0,00% 22,77 22,97 22,91 22,85 22,97 205 3.102.874
21/11/2023 22,95 22,97 0,00% 22,83 22,97 22,94 22,83 22,97 14 201.951
20/11/2023 22,54 22,97 +0,83% 22,54 22,97 22,78 22,76 22,96 19 556.005
17/11/2023 22,77 22,78 0,00% 22,55 22,78 22,67 22,54 22,79 8 1.739.129
16/11/2023 22,79 22,78 -0,04% 22,44 22,79 22,63 22,47 22,78 9 228.656
14/11/2023 22,88 22,79 -0,04% 22,43 22,88 22,72 22,44 22,79 13 429.521
13/11/2023 22,94 22,80 -0,65% 22,50 22,94 22,52 22,50 22,87 7 310.896
10/11/2023 22,98 22,95 +1,68% 22,16 22,98 22,71 22,52 22,96 5 11.356
9/11/2023 22,58 22,57 +1,58% 22,57 22,58 22,57 22,15 22,57 3 54.170
8/11/2023 22,51 22,22 +0,41% 22,22 22,51 22,47 22,18 22,50 4 40.458
7/11/2023 22,47 22,13 -1,51% 22,13 22,47 22,36 22,12 23,00 3 176.697
6/11/2023 22,13 22,47 +1,58% 22,10 22,47 22,22 22,10 22,80 6 108.890
3/11/2023 23,19 22,12 -6,03% 22,04 23,19 22,85 22,12 22,59 22 402.212
1/11/2023 22,34 23,54 +5,42% 22,34 23,58 22,43 22,10 23,34 9 258.049
31/10/2023 22,34 22,33 -0,40% 21,99 22,34 22,29 22,10 22,33 7 42.363
30/10/2023 22,40 22,42 +0,09% 21,57 22,42 22,00 21,59 22,41 8 107.803
27/10/2023 21,88 22,40 -0,09% 21,80 22,40 21,83 21,71 22,40 7 742.346
26/10/2023 22,50 22,42 -0,40% 21,95 22,50 22,03 21,95 22,42 11 326.117
25/10/2023 22,53 22,51 -0,09% 22,00 22,53 22,03 22,07 22,51 12 423.044
24/10/2023 21,42 22,53 -0,31% 21,42 22,53 21,52 22,00 22,53 2 23.673
23/10/2023 22,54 22,60 -1,05% 22,54 22,86 22,75 22,09 22,71 21 313.958
20/10/2023 22,87 22,84 -0,22% 21,97 22,87 22,29 22,01 22,84 424 5.898.361
18/10/2023 22,89 22,89 -0,09% 22,57 22,89 22,64 22,57 22,89 4 29.433
17/10/2023 22,90 22,91 +0,93% 22,54 22,91 22,75 22,62 22,99 24 1.328.643
16/10/2023 23,04 22,70 -1,22% 22,60 23,04 22,75 22,61 22,75 28 707.649
13/10/2023 22,98 22,98 0,00% 22,98 22,98 22,98 22,82 23,04 1 2.298
11/10/2023 22,98 22,98 -0,04% 22,80 22,98 22,91 22,84 22,98 33 575.167
10/10/2023 22,82 22,99 -0,04% 22,80 22,99 22,87 22,82 22,99 11 647.487
9/10/2023 23,00 23,00 +0,04% 22,99 23,19 23,05 22,82 23,14 16 518.843
6/10/2023 22,76 22,99 +0,26% 22,72 23,01 22,75 22,99 23,04 17 1.610.881
5/10/2023 23,00 22,93 -0,35% 22,70 23,03 22,86 22,72 22,96 24 880.184
4/10/2023 22,71 23,01 +0,92% 22,71 23,01 22,78 22,72 23,02 30 480.807
3/10/2023 22,85 22,80 -1,04% 22,80 22,85 22,80 22,71 23,03 4 503.890
2/10/2023 23,09 23,04 +0,83% 22,85 23,09 22,98 22,85 23,04 14 105.715
29/9/2023 22,57 22,85 +1,56% 22,57 22,85 22,75 22,66 23,06 11 154.703
28/9/2023 22,68 22,50 -0,88% 22,03 22,69 22,49 22,50 22,71 19 2.474.710
27/9/2023 22,79 22,70 -0,39% 22,70 22,80 22,70 22,59 22,80 9 735.717
26/9/2023 22,79 22,79 -0,04% 22,79 22,79 22,79 22,58 22,80 2 4.558
25/9/2023 23,00 22,80 -0,87% 22,55 23,11 22,73 22,80 23,13 14 916.099
22/9/2023 24,00 23,00 -0,43% 22,52 24,00 22,94 23,00 23,14 22 984.298
21/9/2023 22,97 23,10 +0,52% 22,97 23,19 23,07 23,09 23,10 12 747.682
20/9/2023 23,05 22,98 -0,30% 22,55 23,05 22,76 22,62 22,98 260 3.562.725
19/9/2023 23,14 23,05 -0,39% 22,83 23,14 22,84 22,85 23,05 7 153.077
18/9/2023 23,24 23,14 +1,49% 22,80 23,24 22,94 22,86 23,14 15 172.100
15/9/2023 23,30 22,80 -2,36% 22,80 23,30 22,91 22,84 23,41 62 2.564.161
14/9/2023 23,30 23,35 +0,21% 23,02 23,63 23,05 23,21 23,59 8 260.566
13/9/2023 23,84 23,30 -2,51% 22,89 23,84 23,11 23,00 23,46 59 4.682.758
12/9/2023 24,43 23,90 -0,42% 23,90 24,90 23,98 23,90 24,01 65 491.733
11/9/2023 25,01 24,00 -7,16% 23,83 25,01 24,02 23,98 24,00 136 2.972.432
8/9/2023 25,98 25,85 +4,57% 24,76 25,98 24,97 24,79 25,86 23 574.320
6/9/2023 26,75 24,72 -7,93% 24,72 26,75 25,73 24,72 25,40 180 6.850.337
5/9/2023 27,50 26,85 -2,15% 26,45 27,51 26,95 26,85 27,10 92 3.779.565
4/9/2023 28,09 27,44 -1,12% 27,44 28,09 27,66 27,44 27,54 15 412.252
31/8/2023 27,88 27,75 -0,54% 27,75 27,89 27,77 27,51 27,75 40 794.505
30/8/2023 28,17 27,90 +0,22% 27,77 28,17 27,88 27,84 27,99 4 16.733
29/8/2023 27,84 27,84 -0,57% 27,84 27,84 27,84 27,76 28,14 1 2.784
28/8/2023 28,00 28,00 +0,18% 28,00 28,00 28,00 27,83 28,13 2 282.800
25/8/2023 27,39 27,95 +3,10% 27,11 27,95 27,83 27,83 28,24 18 2.569.402
24/8/2023 27,49 27,11 -2,83% 27,11 28,00 27,43 27,17 27,83 17 1.245.691
23/8/2023 28,01 27,90 -0,39% 27,90 28,03 27,94 27,80 27,90 11 1.003.403
22/8/2023 28,03 28,01 +0,07% 27,83 28,03 27,99 27,81 28,02 14 335.934
21/8/2023 28,17 27,99 -0,39% 27,90 28,17 27,94 27,85 28,03 10 1.047.949
18/8/2023 28,09 28,10 -0,04% 28,08 28,20 28,15 27,98 28,17 13 577.088
17/8/2023 28,10 28,11 -4,68% 28,00 28,64 28,02 28,15 28,68 12 554.936
16/8/2023 28,20 29,49 -3,47% 28,10 29,75 28,22 28,15 28,97 7 429.028
15/8/2023 27,90 30,55 +9,50% 27,90 30,55 28,33 27,95 30,54 24 1.592.655
11/8/2023 27,50 27,90 +1,42% 27,50 28,05 27,90 27,90 28,04 20 10.463.395
10/8/2023 27,90 27,51 -1,40% 27,51 28,00 27,75 27,53 27,95 9 144.323
9/8/2023 28,01 27,90 -0,71% 27,90 28,09 27,97 27,90 28,00 31 914.863
8/8/2023 28,06 28,10 -0,14% 27,90 28,14 28,04 27,92 28,13 36 914.368
7/8/2023 28,06 28,14 +0,29% 28,00 28,20 28,03 28,01 28,14 18 773.727
4/8/2023 28,18 28,06 -0,46% 28,05 28,29 28,12 28,06 28,30 18 399.425
3/8/2023 28,07 28,19 +0,43% 28,05 28,36 28,11 27,87 28,18 14 194.009
2/8/2023 27,86 28,07 -0,39% 27,86 28,35 28,18 28,07 28,18 10 124.010
1/8/2023 28,43 28,18 -0,95% 27,75 28,43 27,86 27,91 28,25 26 1.724.898
31/7/2023 28,40 28,45 +1,57% 28,00 28,45 28,22 28,01 28,43 9 412.082
28/7/2023 28,06 28,01 -1,37% 28,01 28,20 28,15 28,01 28,38 8 374.450
27/7/2023 28,40 28,40 +1,03% 28,40 28,40 28,40 28,01 28,40 2 5.680
26/7/2023 28,11 28,11 -1,20% 28,11 28,11 28,11 28,00 28,11 2 5.622
25/7/2023 27,99 28,45 +1,64% 27,72 28,45 28,21 27,85 28,44 16 428.865
24/7/2023 27,60 27,99 -0,04% 27,31 27,99 27,60 27,70 28,00 18 483.129
21/7/2023 27,90 28,00 +1,19% 27,80 28,00 27,92 27,82 28,00 21 656.170
20/7/2023 28,05 27,67 -1,18% 27,67 28,06 27,89 27,67 28,06 9 234.347
19/7/2023 27,85 28,00 +0,54% 27,53 28,02 27,64 27,55 28,00 27 970.264
18/7/2023 28,29 27,85 -1,45% 27,84 28,29 27,90 27,86 28,18 65 817.510
17/7/2023 27,92 28,26 +0,75% 27,92 28,28 28,09 27,84 28,12 21 660.317
14/7/2023 28,03 28,05 +0,18% 27,50 28,08 27,64 27,93 28,05 8 287.521
13/7/2023 28,00 28,00 +0,21% 28,00 28,00 28,00 27,90 28,04 5 162.436
12/7/2023 28,09 27,94 -0,89% 27,94 28,18 27,99 27,94 28,13 7 109.178
11/7/2023 28,10 28,19 -0,11% 27,99 28,19 28,06 27,99 28,05 14 224.525
10/7/2023 28,01 28,22 +1,07% 28,00 28,22 28,00 28,00 28,47 16 644.106
7/7/2023 28,48 27,92 -0,61% 27,90 28,48 27,98 27,92 28,08 25 761.075
6/7/2023 28,54 28,09 -0,43% 28,09 28,54 28,28 28,04 28,40 4 19.800
5/7/2023 28,19 28,21 +0,11% 27,79 28,22 28,21 28,02 28,21 17 976.092
4/7/2023 28,17 28,18 -1,74% 28,06 28,19 28,15 27,67 28,19 25 492.726
3/7/2023 28,53 28,68 +0,49% 27,00 28,68 27,52 27,32 28,67 15 900.040
30/6/2023 28,57 28,54 -0,17% 28,54 28,57 28,55 28,05 28,54 2 5.711
29/6/2023 28,01 28,59 +1,24% 27,98 28,64 28,30 28,01 28,59 25 917.205
28/6/2023 28,00 28,24 -0,18% 27,93 28,24 28,04 27,94 28,24 18 300.043
27/6/2023 28,00 28,29 +1,33% 27,92 28,29 27,99 27,94 28,29 13 473.100
26/6/2023 28,29 27,92 -1,31% 27,92 28,29 28,00 27,92 28,00 10 372.476
23/6/2023 28,00 28,29 0,00% 28,00 28,58 28,06 28,01 28,30 19 367.669
22/6/2023 28,39 28,29 +1,00% 28,29 28,39 28,33 28,04 28,29 5 70.843
21/6/2023 28,24 28,01 -0,95% 28,01 28,30 28,18 28,01 28,20 12 887.845
20/6/2023 27,95 28,28 +0,93% 27,95 28,44 28,01 27,95 28,28 9 633.165
19/6/2023 27,96 28,02 +0,04% 27,95 28,02 27,96 28,01 28,44 12 880.860
16/6/2023 28,20 28,01 -0,36% 28,00 28,20 28,11 28,01 28,81 72 4.302.265
15/6/2023 29,60 28,11 -4,13% 28,11 29,60 28,66 28,11 30,73 15 911.535
14/6/2023 29,11 29,32 -4,77% 28,52 30,87 29,40 29,20 30,84 36 1.205.500
13/6/2023 29,02 30,79 +3,81% 29,01 30,94 29,61 30,45 30,79 32 376.169
12/6/2023 30,10 29,66 -1,46% 29,00 30,52 29,05 29,01 29,30 14 337.058
9/6/2023 28,81 30,10 +4,51% 28,50 30,44 28,78 28,90 30,10 15 161.190
7/6/2023 28,40 28,80 -5,57% 28,40 29,99 28,96 28,84 29,95 9 289.691
6/6/2023 31,25 30,50 -2,71% 30,50 31,25 30,56 29,72 30,10 4 88.638
5/6/2023 31,96 31,35 -1,91% 27,51 31,96 30,57 29,50 31,25 15 155.920
2/6/2023 28,70 31,96 +11,36% 28,70 32,29 30,85 28,70 31,58 14 129.583
1/6/2023 27,19 28,70 +3,65% 27,19 28,70 27,72 28,00 28,70 15 152.461
31/5/2023 27,01 27,69 +2,37% 27,01 27,69 27,35 27,10 27,69 3 10.941
30/5/2023 27,01 27,05 -1,99% 27,00 27,19 27,00 27,02 27,07 146 696.808
26/5/2023 27,01 27,60 +2,22% 27,00 27,99 27,49 27,60 27,79 14 109.974
25/5/2023 27,02 27,00 -0,07% 26,21 27,02 26,87 27,00 27,58 12 653.006
24/5/2023 27,03 27,02 +0,07% 27,02 27,03 27,02 26,93 27,02 3 21.617
23/5/2023 28,90 27,00 -6,57% 27,00 28,90 27,07 27,00 27,99 18 1.521.472
22/5/2023 27,39 28,90 +7,04% 27,35 28,90 27,48 27,02 28,89 16 299.542
19/5/2023 26,60 27,00 +1,54% 26,60 27,00 26,98 26,69 27,00 13 180.811
18/5/2023 27,00 26,59 -1,52% 26,59 27,00 26,59 26,59 27,00 7 295.190
17/5/2023 26,60 27,00 -0,59% 26,60 27,00 27,00 26,64 27,12 9 126.941
16/5/2023 26,99 27,16 -0,11% 26,39 27,19 26,53 26,58 27,12 15 297.221
15/5/2023 27,14 27,19 +0,67% 27,04 27,20 27,09 27,04 27,19 6 181.541
12/5/2023 28,95 27,01 -0,63% 26,99 28,95 27,71 27,01 27,29 25 368.653
11/5/2023 27,14 27,18 +0,07% 27,14 28,99 27,86 27,23 28,99 12 231.249
10/5/2023 27,14 27,16 -6,34% 27,14 27,16 27,15 27,16 27,89 5 65.160
9/5/2023 27,36 29,00 +6,42% 27,07 29,00 27,39 27,00 28,48 10 128.769
8/5/2023 26,62 27,25 +2,21% 26,62 27,56 27,16 26,87 27,50 7 67.912
5/5/2023 26,71 26,66 -0,15% 26,62 28,49 27,01 26,66 27,95 15 324.168
4/5/2023 26,85 26,70 -1,11% 26,66 26,85 26,70 26,70 27,72 7 355.225
3/5/2023 28,99 27,00 -5,53% 27,00 28,99 28,32 26,99 27,00 18 133.114
2/5/2023 27,05 28,58 +6,21% 27,05 29,90 28,32 26,42 28,19 6 390.919
28/4/2023 26,61 26,91 +1,17% 26,55 27,88 26,85 26,63 26,93 16 469.884
27/4/2023 27,00 26,60 -1,70% 26,60 27,00 26,88 26,57 26,90 13 83.349
26/4/2023 27,34 27,06 -1,06% 26,94 27,34 26,98 26,88 27,06 17 86.356
25/4/2023 26,55 27,35 +3,09% 26,54 27,54 26,67 26,55 27,35 20 568.222
24/4/2023 28,64 26,53 -7,37% 26,00 28,64 27,74 26,53 27,31 34 1.573.324
20/4/2023 28,05 28,64 -3,24% 27,50 28,64 27,92 27,40 28,65 28 653.465
19/4/2023 29,69 29,60 -0,30% 29,60 30,00 29,85 29,60 30,00 13 256.722
18/4/2023 29,52 29,69 +0,58% 29,52 29,69 29,75 29,69 29,70 6 113.064
17/4/2023 29,75 29,52 -0,03% 29,52 29,75 29,52 29,52 29,96 11 422.257
14/4/2023 29,62 29,53 -0,27% 29,53 30,00 29,87 29,53 29,65 16 182.260
13/4/2023 29,97 29,61 +0,30% 29,61 29,97 29,91 29,61 29,97 5 38.889
12/4/2023 29,61 29,52 -0,27% 29,52 30,00 29,53 29,52 30,00 10 156.556
11/4/2023 29,88 29,60 -0,13% 29,60 29,88 29,61 29,60 29,65 10 340.526
10/4/2023 29,94 29,64 -1,00% 29,64 29,97 29,76 29,70 31,00 6 449.518
6/4/2023 29,66 29,94 +0,94% 29,66 32,63 30,05 29,31 31,29 10 120.210
5/4/2023 29,97 29,66 -1,03% 28,50 29,97 29,13 29,09 29,91 22 1.307.942
4/4/2023 29,71 29,97 +0,07% 29,71 29,97 29,88 29,97 33,00 3 8.964
3/4/2023 29,94 29,95 +0,07% 29,94 29,95 29,94 29,95 31,99 3 20.959
30/3/2023 29,93 29,93 +0,74% 29,93 29,93 29,93 29,95 30,09 1 38.909
29/3/2023 29,85 29,71 -0,97% 29,71 30,10 29,83 29,71 29,97 10 229.703
28/3/2023 30,00 30,00 0,00% 29,85 30,00 29,99 29,85 30,00 12 179.970
27/3/2023 29,80 30,00 +0,84% 29,80 30,01 29,85 30,00 32,00 4 23.881
23/3/2023 29,99 29,75 +0,10% 29,75 30,00 29,93 29,76 30,00 9 350.226
22/3/2023 30,00 29,72 -0,17% 29,64 30,00 29,73 29,51 29,72 8 124.876
21/3/2023 29,96 29,77 -0,77% 29,77 30,00 29,95 29,59 30,00 8 248.645
20/3/2023 29,75 30,00 +0,84% 29,75 30,00 29,98 29,53 29,99 4 152.939
17/3/2023 29,75 29,75 0,00% 29,75 29,99 29,75 29,75 29,99 6 202.348
16/3/2023 29,75 29,75 0,00% 29,75 29,99 29,92 29,76 29,99 14 481.728
15/3/2023 29,98 29,75 -0,80% 29,75 29,99 29,95 29,75 29,99 12 443.292
14/3/2023 30,00 29,99 +1,73% 29,99 30,00 29,99 29,49 29,97 3 23.994
13/3/2023 29,29 29,48 -1,73% 29,26 29,82 29,31 29,33 29,69 18 454.317
10/3/2023 30,00 30,00 +1,59% 30,00 30,00 30,00 29,53 30,00 2 12.000
9/3/2023 29,53 29,53 0,00% 29,53 29,53 29,53 29,53 30,00 1 2.953
8/3/2023 29,27 29,53 +0,85% 29,26 30,10 29,37 29,40 30,00 18 405.338
7/3/2023 29,28 29,28 +0,07% 29,27 30,49 29,46 29,28 30,50 10 79.546
6/3/2023 29,61 29,26 -2,47% 29,26 29,99 29,77 29,26 30,50 17 1.420.251
3/3/2023 29,65 30,00 -0,03% 29,52 30,19 29,68 29,52 30,10 27 730.277
2/3/2023 30,55 30,01 -1,77% 30,01 30,56 30,16 30,00 30,55 7 220.217
1/3/2023 30,04 30,55 -0,52% 30,04 30,55 30,04 30,03 30,56 3 192.307
28/2/2023 30,72 30,71 -1,22% 30,71 30,72 30,71 30,46 31,99 8 39.928
27/2/2023 31,87 31,09 -2,45% 30,10 31,87 30,53 30,11 31,49 13 317.520
24/2/2023 30,42 31,87 -0,03% 30,41 31,87 30,44 31,00 31,87 7 124.841
23/2/2023 31,89 31,88 -0,03% 31,88 32,40 32,20 30,02 31,87 12 653.835
22/2/2023 32,00 31,89 -0,34% 31,89 32,00 31,99 30,02 31,88 6 655.957
17/2/2023 29,81 32,00 +7,02% 29,22 32,00 29,60 29,22 31,99 27 902.971
16/2/2023 29,30 29,90 -0,83% 29,12 29,90 29,36 29,49 30,15 19 1.004.409
15/2/2023 29,35 30,15 +3,04% 29,30 30,15 29,33 29,30 30,15 15 1.050.071
14/2/2023 29,64 29,26 -1,28% 29,23 29,64 29,30 29,32 30,15 4 23.443
13/2/2023 29,64 29,64 -1,20% 29,64 29,64 29,64 29,30 30,00 2 100.776
10/2/2023 29,84 30,00 0,00% 29,13 30,00 29,82 29,50 30,13 17 1.139.209
9/2/2023 29,67 30,00 +1,18% 29,67 30,00 29,85 29,14 30,15 10 964.380
8/2/2023 30,12 29,65 -1,56% 29,65 30,12 29,88 29,13 29,94 10 236.103
7/2/2023 30,50 30,12 -0,10% 29,81 30,50 30,09 29,86 30,14 6 57.181
6/2/2023 30,15 30,15 +0,53% 30,15 30,15 30,15 30,00 30,15 2 9.045
3/2/2023 30,15 29,99 0,00% 29,99 30,15 30,06 29,99 30,15 5 246.526
2/2/2023 30,00 29,99 -0,07% 29,90 30,00 29,94 29,92 30,20 9 200.619
1/2/2023 30,01 30,01 -0,63% 30,01 30,01 30,01 30,00 30,40 5 150.050
31/1/2023 29,75 30,20 +1,51% 29,75 30,20 30,00 30,01 30,20 10 525.168
30/1/2023 30,01 29,75 -0,87% 29,58 30,34 29,77 29,71 30,99 24 908.155
27/1/2023 30,17 30,01 -1,61% 30,00 30,70 30,07 30,01 30,61 18 899.329
26/1/2023 30,65 30,50 0,00% 30,50 30,65 30,51 30,35 31,37 14 119.011
25/1/2023 31,47 30,50 +1,67% 30,50 31,47 30,89 30,50 31,37 12 64.888
24/1/2023 30,85 30,00 -3,29% 29,51 31,62 30,90 30,01 31,99 20 290.553
23/1/2023 31,02 31,02 -1,87% 31,02 31,02 31,02 31,02 31,61 1 124.080

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.