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.

COCE5 - COELCE - PNA

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 23,75 23,63 0,00% 23,63 23,83 23,65 23,63 23,78 55 31.457.000
20/1/2025 23,81 23,63 -1,13% 23,63 24,29 23,82 23,63 24,75 50 26.449.800
17/1/2025 24,54 23,90 -1,44% 23,85 24,54 23,99 23,90 24,19 101 94.051.000
16/1/2025 24,84 24,25 -1,02% 24,25 24,84 24,45 24,25 24,53 89 69.694.200
15/1/2025 24,44 24,50 +0,91% 24,44 24,92 24,58 24,50 24,80 22 6.391.600
14/1/2025 24,85 24,28 -0,70% 24,11 25,01 24,39 24,28 24,56 83 44.638.000
13/1/2025 24,72 24,45 -0,61% 24,45 24,72 24,49 24,45 24,66 40 22.783.600
10/1/2025 24,82 24,60 0,00% 24,60 24,82 24,63 24,60 24,86 42 22.417.500
9/1/2025 25,30 24,60 -1,24% 24,56 25,30 24,77 24,60 25,31 39 10.900.100
8/1/2025 24,96 24,91 -1,66% 24,50 25,09 24,91 24,79 25,23 45 15.698.900
7/1/2025 25,43 25,33 +1,36% 25,10 26,00 25,74 25,10 25,45 60 46.861.400
6/1/2025 24,88 24,99 +2,42% 24,70 25,68 25,35 24,98 25,30 117 68.964.000
3/1/2025 24,28 24,40 +0,49% 24,20 24,88 24,45 24,40 24,79 80 47.681.900
2/1/2025 24,80 24,28 -3,54% 24,28 25,07 24,45 24,28 25,17 75 23.718.900
30/12/2024 24,65 25,17 +2,90% 24,32 25,17 24,94 24,63 25,49 119 85.054.600
27/12/2024 24,08 24,46 +1,58% 23,97 24,46 24,20 24,04 24,51 42 17.914.800
26/12/2024 23,92 24,08 +0,71% 23,90 24,10 23,98 23,90 24,09 61 17.272.600
23/12/2024 23,89 23,91 +0,04% 23,89 24,19 23,90 23,91 24,05 52 277.759.300
20/12/2024 23,90 23,90 0,00% 23,90 24,16 23,91 23,90 24,20 57 37.787.500
19/12/2024 24,25 23,90 -1,04% 23,53 24,39 23,83 23,90 24,10 82 29.321.000
18/12/2024 24,30 24,15 -0,62% 24,15 24,76 24,25 24,15 24,36 83 45.834.100
17/12/2024 24,17 24,30 -0,49% 24,12 24,67 24,23 24,30 24,59 89 99.857.900
16/12/2024 24,30 24,42 +1,29% 23,90 25,20 24,52 23,95 24,46 64 19.374.500
13/12/2024 24,31 24,11 -1,19% 24,10 24,31 24,18 24,11 24,40 40 36.513.000
12/12/2024 24,32 24,40 -1,21% 24,00 24,40 24,06 24,40 24,48 68 38.977.200
11/12/2024 24,78 24,70 -0,80% 24,13 24,94 24,59 24,70 24,87 86 29.518.400
10/12/2024 24,40 24,90 +2,13% 24,10 24,90 24,53 24,55 24,90 100 54.464.500
9/12/2024 23,80 24,38 +2,57% 23,76 24,43 24,06 24,07 24,42 75 22.135.200
6/12/2024 23,77 23,77 -0,34% 23,74 24,02 23,83 23,77 24,10 85 29.316.200
5/12/2024 23,83 23,85 +1,06% 23,61 23,99 23,84 23,85 24,00 136 101.813.700
4/12/2024 23,91 23,60 -0,63% 23,60 23,91 23,74 23,60 23,68 68 33.475.100
3/12/2024 24,11 23,75 -1,08% 23,75 24,64 23,97 23,75 24,10 95 29.494.600
2/12/2024 24,70 24,01 -3,96% 24,01 24,99 24,16 24,01 24,20 241 78.763.400
29/11/2024 24,41 25,00 +2,04% 24,22 25,00 24,47 25,00 25,88 102 32.793.300
28/11/2024 25,16 24,50 -3,69% 24,31 25,28 24,58 24,50 24,55 125 68.580.400
27/11/2024 25,52 25,44 -0,24% 25,05 25,80 25,28 25,44 25,79 68 24.016.900
26/11/2024 26,00 25,50 -1,39% 25,22 26,03 25,44 25,23 25,50 92 41.722.800
25/11/2024 25,73 25,86 +0,62% 25,46 25,92 25,74 25,69 25,94 43 14.934.600
22/11/2024 25,74 25,70 -0,12% 25,30 25,78 25,55 25,70 25,97 75 20.951.000
21/11/2024 25,51 25,73 +0,31% 25,30 25,73 25,48 25,30 25,74 33 10.192.100
19/11/2024 26,00 25,65 -1,35% 25,22 26,17 25,65 25,65 25,95 119 42.075.500
18/11/2024 26,82 26,00 -2,07% 25,57 26,87 25,99 26,00 26,18 91 42.378.500
14/11/2024 26,42 26,55 +0,53% 26,40 26,77 26,52 26,55 26,78 31 9.547.600
13/11/2024 26,43 26,41 -0,56% 26,00 27,02 26,53 26,41 26,74 154 61.563.600
12/11/2024 26,52 26,56 -0,71% 26,12 26,93 26,38 26,30 26,57 27 7.123.400
11/11/2024 27,06 26,75 -1,15% 26,51 27,14 26,80 26,47 26,87 22 8.309.700
8/11/2024 26,16 27,06 +1,73% 26,15 27,06 26,45 26,50 27,07 22 17.193.900
7/11/2024 27,60 26,60 -3,62% 26,43 27,94 26,71 26,60 27,03 65 56.372.800
6/11/2024 27,21 27,60 +0,36% 27,12 27,60 27,49 27,40 27,60 50 70.382.600
5/11/2024 26,07 27,50 +3,38% 26,05 28,05 27,50 27,50 27,99 83 8.600.083.900
4/11/2024 26,98 26,60 +1,53% 26,14 26,98 26,43 26,60 26,96 97 47.839.600
1/11/2024 26,25 26,20 -2,93% 26,07 26,48 26,27 26,20 27,17 55 28.115.700
31/10/2024 26,82 26,99 +1,85% 26,17 26,99 26,57 26,17 26,99 48 16.213.100
30/10/2024 27,25 26,50 -2,03% 26,16 27,60 26,46 26,35 26,50 196 78.596.500
29/10/2024 27,15 27,05 -2,17% 26,25 27,24 26,75 26,70 27,05 77 26.490.500
28/10/2024 28,00 27,65 0,00% 27,41 28,00 27,69 27,64 27,85 9 2.492.400
25/10/2024 26,84 27,65 -1,25% 26,84 28,00 27,59 27,56 27,89 77 32.557.400
24/10/2024 26,82 28,00 +2,98% 26,65 28,00 27,48 27,23 28,02 25 7.694.700
23/10/2024 26,55 27,19 +0,30% 26,54 27,19 26,86 26,82 27,20 25 9.672.900
22/10/2024 26,71 27,11 +0,44% 26,51 27,11 26,79 26,51 27,59 27 8.573.500
21/10/2024 26,71 26,99 +0,33% 26,59 27,22 26,87 26,91 27,00 17 4.837.900
18/10/2024 26,90 26,90 0,00% 26,60 27,40 26,75 26,62 26,90 59 18.992.700
17/10/2024 27,38 26,90 -2,47% 26,90 27,38 26,99 26,78 26,90 20 7.289.400
16/10/2024 26,93 27,58 +1,43% 26,72 27,58 27,29 26,81 27,58 24 7.096.700
15/10/2024 26,50 27,19 +2,95% 26,36 27,50 27,05 26,80 27,20 60 327.400.200
14/10/2024 26,40 26,41 -0,15% 26,30 27,00 26,73 26,40 26,96 52 43.840.400
11/10/2024 26,66 26,45 -0,75% 26,32 26,87 26,55 26,41 26,75 56 19.382.500
10/10/2024 27,00 26,65 -1,30% 26,65 27,00 26,70 26,65 26,80 57 18.425.500
9/10/2024 26,92 27,00 0,00% 26,85 27,00 26,99 26,65 27,00 44 58.037.200
8/10/2024 26,74 27,00 +0,97% 26,74 27,00 26,97 26,85 27,00 9 5.664.900
7/10/2024 26,90 26,74 -2,16% 26,73 27,00 26,82 26,74 26,80 38 22.267.600
4/10/2024 26,83 27,33 +2,47% 26,60 27,33 27,13 26,71 27,33 14 5.156.300
3/10/2024 27,05 26,67 -2,16% 26,50 27,15 26,85 26,66 26,67 45 26.859.300
2/10/2024 27,75 27,26 -1,77% 27,20 28,39 27,77 27,20 27,28 77 50.263.900
1/10/2024 26,85 27,75 +3,35% 26,85 27,90 27,52 27,51 27,75 51 18.167.600
30/9/2024 28,26 26,85 -6,54% 25,80 28,40 26,42 26,68 26,85 498 274.563.800
26/9/2024 28,26 28,73 +1,81% 28,25 28,73 28,56 28,40 28,73 37 31.995.800
25/9/2024 28,38 28,22 -0,63% 28,22 28,80 28,54 28,03 28,78 90 31.398.500
24/9/2024 28,62 28,40 -0,35% 28,22 29,00 28,51 28,22 28,69 40 12.260.000
23/9/2024 28,84 28,50 -1,83% 28,34 28,98 28,61 28,50 29,01 32 13.451.100
20/9/2024 29,49 29,03 -2,16% 28,65 29,49 29,14 28,85 29,03 52 26.813.800
19/9/2024 29,50 29,67 +1,23% 29,38 29,67 29,45 29,67 29,69 19 97.781.100
18/9/2024 29,43 29,31 -1,61% 29,31 29,74 29,50 29,30 29,69 24 57.230.400
17/9/2024 29,50 29,79 +0,98% 29,32 29,98 29,61 29,16 29,80 38 20.731.300
16/9/2024 29,45 29,50 +0,17% 29,20 29,82 29,42 29,22 29,52 44 24.132.200
13/9/2024 29,50 29,45 -0,77% 29,45 29,69 29,52 29,45 29,65 85 45.178.200
12/9/2024 30,21 29,68 +0,78% 29,56 30,21 29,77 29,68 29,88 26 11.611.700
11/9/2024 29,84 29,45 -1,80% 29,27 29,89 29,53 29,45 29,97 148 57.890.900
10/9/2024 29,91 29,99 +0,30% 29,69 29,99 29,87 29,71 29,99 21 9.559.000
9/9/2024 30,80 29,90 -2,92% 29,84 31,00 30,07 29,90 30,35 176 61.061.800
6/9/2024 32,08 30,80 -3,99% 30,00 32,08 30,62 30,54 30,80 113 48.694.500
5/9/2024 30,80 32,08 +3,05% 30,80 32,39 31,62 31,30 32,09 47 31.945.200
4/9/2024 30,83 31,13 +0,97% 30,81 31,13 30,91 30,81 31,13 25 12.983.100
3/9/2024 31,50 30,83 -2,13% 30,83 31,90 31,10 30,55 30,84 49 23.020.000
2/9/2024 31,93 31,50 -2,48% 31,22 32,19 31,71 31,49 31,91 73 27.909.900
30/8/2024 31,11 32,30 +2,54% 30,91 32,30 32,05 31,20 32,30 48 57.055.400
29/8/2024 30,92 31,50 0,00% 30,92 31,50 31,13 31,13 31,50 24 61.336.700
28/8/2024 31,15 31,50 +1,81% 30,92 31,50 31,17 31,50 31,83 15 4.987.900
27/8/2024 31,40 30,94 -2,15% 30,94 31,56 31,17 30,94 31,63 97 46.762.800
26/8/2024 31,52 31,62 -0,47% 31,39 31,97 31,67 31,61 31,90 32 14.886.300
23/8/2024 31,23 31,77 +1,21% 31,16 31,77 31,55 31,20 31,79 32 22.089.700
22/8/2024 31,40 31,39 +0,77% 31,07 31,69 31,52 31,10 31,40 40 40.985.500
21/8/2024 31,05 31,15 -0,64% 31,05 31,67 31,26 31,15 31,68 82 47.834.400
20/8/2024 31,35 31,35 -1,26% 31,10 31,47 31,25 31,17 31,36 70 24.693.600
19/8/2024 31,39 31,75 +1,15% 31,39 32,02 31,58 31,75 32,16 18 8.212.600
16/8/2024 31,39 31,39 +1,88% 31,02 31,69 31,34 31,02 31,40 23 14.733.800
15/8/2024 31,30 30,81 -2,19% 30,42 31,57 31,14 30,80 31,07 75 44.222.500
14/8/2024 31,23 31,50 +0,93% 31,23 31,77 31,53 31,50 31,75 52 30.588.600
13/8/2024 32,05 31,21 -2,62% 31,18 32,15 31,51 31,21 31,39 71 236.342.100
12/8/2024 32,60 32,05 +0,47% 31,42 32,60 31,75 32,00 32,16 50 91.760.500
9/8/2024 31,40 31,90 +1,43% 31,40 32,51 32,09 31,90 32,49 35 16.370.900
8/8/2024 31,11 31,45 +0,16% 31,11 31,90 31,49 31,45 32,50 24 9.449.600
7/8/2024 31,32 31,40 -0,32% 31,22 31,89 31,43 31,40 32,00 18 6.915.600
6/8/2024 31,35 31,50 -0,60% 31,35 31,90 31,64 31,50 32,00 64 37.020.500
5/8/2024 30,40 31,69 +0,92% 30,11 31,76 30,99 30,54 31,70 36 13.018.400
2/8/2024 31,00 31,40 -0,06% 31,00 31,70 31,45 31,40 31,82 74 41.518.900
1/8/2024 30,40 31,42 +2,55% 30,40 31,42 30,87 30,80 31,42 46 33.040.300
31/7/2024 30,49 30,64 +0,62% 30,40 30,68 30,47 30,45 30,65 47 48.148.600
30/7/2024 30,77 30,45 +1,13% 30,26 30,77 30,49 30,35 30,59 65 29.576.600
29/7/2024 30,45 30,11 -0,95% 30,11 31,02 30,60 30,11 31,13 64 29.996.200
26/7/2024 30,87 30,40 -0,33% 30,40 31,24 30,96 30,13 30,40 37 16.103.600
25/7/2024 30,12 30,50 -0,65% 29,99 30,50 30,17 30,50 30,90 46 22.026.900
24/7/2024 30,40 30,70 +0,89% 30,28 30,78 30,48 30,70 31,00 26 9.449.300
23/7/2024 30,76 30,43 -0,07% 30,28 31,48 30,54 30,42 31,40 30 13.132.800
22/7/2024 31,17 30,45 +0,26% 30,45 31,19 30,65 30,37 31,18 20 7.970.000
19/7/2024 31,25 30,37 -2,82% 30,34 31,25 30,72 30,34 30,94 49 18.739.500
18/7/2024 32,01 31,25 -2,34% 30,82 32,01 31,28 31,25 32,00 46 16.582.500
17/7/2024 32,13 32,00 +1,33% 31,52 32,13 31,75 31,50 32,42 10 3.810.800
16/7/2024 31,59 31,58 +2,70% 30,82 31,60 31,31 31,04 31,71 82 35.384.200
15/7/2024 31,10 30,75 0,00% 30,71 31,10 30,78 30,72 31,00 50 26.164.400
12/7/2024 31,28 30,75 -1,13% 30,68 31,65 31,17 30,75 31,11 132 49.255.800
11/7/2024 31,00 31,10 +1,04% 30,77 31,32 30,91 31,10 31,45 74 32.766.900
10/7/2024 30,10 30,78 +2,63% 30,10 30,90 30,41 30,30 30,79 87 38.014.100
9/7/2024 29,84 29,99 +0,91% 29,80 30,22 29,95 29,99 30,18 47 16.774.500
8/7/2024 29,81 29,72 -0,93% 29,72 30,49 30,06 29,72 30,20 85 37.577.900
5/7/2024 30,17 30,00 -0,03% 30,00 30,53 30,10 30,00 30,29 52 27.697.000
4/7/2024 30,21 30,01 +0,54% 30,01 30,59 30,18 30,01 30,18 40 14.187.600
3/7/2024 30,10 29,85 +1,53% 29,59 30,20 29,82 29,77 29,90 159 166.139.200
2/7/2024 29,44 29,40 -0,57% 29,25 29,58 29,38 29,25 29,56 293 165.721.200
1/7/2024 30,23 29,57 -3,37% 29,57 30,52 29,91 29,57 30,27 163 67.610.200
28/6/2024 30,08 30,60 +2,03% 29,78 30,60 30,29 30,05 30,60 66 26.962.200
27/6/2024 30,27 29,99 +1,59% 29,52 30,54 30,00 29,99 30,29 66 25.500.700
26/6/2024 30,10 29,52 -1,60% 29,13 30,10 29,55 29,52 30,39 101 44.032.700
25/6/2024 31,00 30,00 -3,23% 29,95 31,30 30,22 29,99 30,70 138 52.284.600
24/6/2024 29,97 31,00 +3,68% 29,71 31,20 30,45 30,80 31,00 159 87.408.300
21/6/2024 29,82 29,90 +0,34% 29,60 29,93 29,83 29,77 29,92 86 43.852.200
20/6/2024 29,90 29,80 -0,63% 29,35 30,00 29,72 29,80 29,89 123 44.284.700
19/6/2024 30,34 29,99 +0,30% 29,34 30,34 29,77 29,99 30,00 66 41.989.400
18/6/2024 30,96 29,90 -2,92% 29,90 30,96 30,01 29,90 29,99 115 46.221.800
17/6/2024 30,34 30,80 +0,20% 29,80 30,80 30,27 30,19 30,80 194 83.864.500
14/6/2024 30,37 30,74 +0,33% 30,37 30,82 30,71 30,55 30,75 24 7.677.600
13/6/2024 31,16 30,64 -1,67% 30,40 31,36 30,67 30,64 30,82 96 50.918.800
12/6/2024 32,00 31,16 -1,67% 30,81 32,00 31,18 30,98 31,36 60 24.950.200
11/6/2024 31,57 31,69 +0,44% 31,50 33,05 31,71 31,68 32,16 152 547.476.500
10/6/2024 33,68 31,55 -7,21% 31,12 33,68 32,35 31,55 31,91 425 816.061.600
7/6/2024 33,29 34,00 +0,15% 33,29 34,01 33,75 33,32 34,00 33 15.189.200
6/6/2024 33,48 33,95 +1,65% 33,13 34,49 33,79 33,38 34,00 85 43.263.300
5/6/2024 32,51 33,40 +4,05% 32,51 33,49 32,99 33,40 33,49 137 78.530.400
4/6/2024 31,34 32,10 +0,94% 31,33 32,29 31,72 32,10 32,21 178 58.682.800
3/6/2024 31,60 31,80 -0,93% 31,60 32,17 31,79 31,72 32,11 150 70.903.500
31/5/2024 31,57 32,10 +0,31% 31,36 32,10 32,05 32,07 32,40 247 795.904.800
29/5/2024 32,40 32,00 -3,21% 30,65 32,40 31,45 31,78 32,00 461 220.503.400
28/5/2024 32,53 33,06 +1,10% 32,41 33,14 32,70 32,31 33,08 114 48.404.900
27/5/2024 33,63 32,70 -1,21% 31,81 33,75 32,36 31,97 32,71 178 80.920.800
24/5/2024 31,49 33,10 +5,25% 31,49 33,29 32,29 33,10 33,26 148 64.272.100
23/5/2024 31,35 31,45 +0,80% 30,22 31,89 30,74 30,51 31,48 402 177.417.500
22/5/2024 31,40 31,20 -2,29% 30,11 31,53 31,06 31,10 31,36 748 292.036.100
21/5/2024 33,32 31,93 -4,26% 31,93 33,36 32,70 31,91 31,93 178 207.359.100
20/5/2024 34,05 33,35 -1,83% 33,02 34,05 33,30 33,35 33,45 319 196.150.800
17/5/2024 33,62 33,97 +0,21% 33,32 34,19 33,65 33,55 34,00 105 43.409.600
16/5/2024 35,29 33,90 -1,17% 33,53 35,29 33,85 33,90 34,67 107 46.722.800
15/5/2024 34,66 34,30 -0,03% 33,14 34,66 33,65 33,50 34,30 273 114.082.900
14/5/2024 34,26 34,31 -1,18% 34,26 35,19 34,51 34,30 35,00 47 21.398.300
13/5/2024 34,60 34,72 +1,67% 34,28 34,81 34,67 34,45 35,15 40 16.299.100
10/5/2024 37,26 34,15 -8,08% 34,15 37,26 34,95 34,15 34,38 80 119.880.100
9/5/2024 36,05 37,15 -0,08% 36,04 38,43 37,29 36,71 37,15 168 88.394.100
8/5/2024 36,43 37,18 -0,77% 36,43 37,19 37,00 36,85 37,19 32 11.840.700
7/5/2024 35,99 37,47 +4,08% 35,99 37,47 36,92 36,69 37,50 77 38.770.600
6/5/2024 35,51 36,00 +1,38% 34,70 36,37 35,54 36,00 36,25 48 23.458.300
3/5/2024 34,36 35,51 +2,72% 33,66 36,30 35,12 35,50 35,51 156 81.132.300
2/5/2024 34,06 34,57 +0,12% 33,39 34,58 33,84 33,72 34,58 85 40.618.500
30/4/2024 34,72 34,53 -0,35% 33,89 35,08 34,35 33,95 34,54 50 22.331.000
29/4/2024 35,38 34,65 -2,06% 34,36 35,38 34,71 34,65 35,73 90 43.736.400
26/4/2024 35,80 35,38 +0,37% 34,69 35,80 35,17 34,92 35,38 64 39.039.200
25/4/2024 36,00 35,25 -1,26% 34,80 36,06 35,53 34,81 35,25 46 23.807.500
24/4/2024 35,80 35,70 -1,16% 35,38 36,11 35,69 35,70 36,40 57 25.343.500
23/4/2024 35,69 36,12 +1,32% 35,65 36,74 35,90 35,73 36,64 63 527.107.000
22/4/2024 35,30 35,65 +0,39% 34,65 35,65 35,35 35,25 35,68 120 51.973.700
19/4/2024 34,40 35,51 +2,96% 34,40 35,51 34,71 34,75 35,65 99 38.187.700
18/4/2024 34,69 34,49 -0,58% 33,92 34,69 34,35 34,09 34,67 103 46.722.200
17/4/2024 34,04 34,69 +2,03% 33,83 34,95 34,20 34,10 34,90 53 40.364.000
16/4/2024 34,59 34,00 -1,48% 33,72 34,60 34,16 34,00 34,38 46 19.814.700
15/4/2024 34,76 34,51 -0,92% 33,86 34,86 34,40 33,68 34,60 127 48.173.500
12/4/2024 34,59 34,83 +0,96% 34,50 35,23 34,80 34,83 35,50 109 52.905.500
11/4/2024 34,51 34,50 -0,20% 34,50 34,99 34,54 34,41 34,50 14 9.673.000
10/4/2024 35,56 34,57 -2,59% 34,57 35,56 34,85 34,55 35,00 75 34.858.800
9/4/2024 35,00 35,49 +1,17% 35,00 35,49 35,28 35,00 35,49 48 19.052.500
8/4/2024 35,04 35,08 -0,23% 34,40 35,53 34,87 34,81 35,08 86 48.123.200
5/4/2024 35,32 35,16 -0,28% 34,71 35,69 35,26 34,72 35,17 33 22.567.000
4/4/2024 34,71 35,26 +1,61% 34,52 35,90 35,11 35,19 35,75 149 75.849.500
3/4/2024 35,30 34,70 -2,69% 34,70 35,30 34,85 34,70 35,09 112 50.895.500
2/4/2024 35,89 35,66 +0,65% 35,21 36,00 35,58 35,43 35,74 63 41.637.400
1/4/2024 37,16 35,43 -4,66% 35,43 37,39 36,07 35,43 36,00 124 54.467.200
28/3/2024 37,04 37,16 +0,70% 36,97 37,82 37,27 36,93 37,50 72 28.699.900
27/3/2024 37,96 36,90 -3,68% 36,66 38,00 37,26 36,90 37,45 123 83.095.700
26/3/2024 38,26 38,31 +0,18% 37,44 38,31 37,65 37,73 38,44 39 32.758.700
25/3/2024 36,18 38,24 +5,69% 36,18 38,24 37,26 37,59 38,25 93 50.309.400
22/3/2024 36,02 36,18 +1,32% 36,02 38,74 37,60 36,02 36,42 282 197.440.600
21/3/2024 36,50 35,71 -2,83% 35,71 36,50 36,08 35,70 36,31 67 35.726.900
20/3/2024 36,02 36,75 +1,27% 35,85 36,75 36,20 36,27 36,76 77 40.189.200
19/3/2024 36,47 36,29 +0,67% 36,07 37,24 36,49 36,23 36,29 90 47.810.700
18/3/2024 36,37 36,05 -1,10% 35,22 36,80 36,09 36,05 36,56 120 83.379.900
15/3/2024 38,49 36,45 -3,34% 36,30 38,49 36,82 36,45 36,93 177 122.615.800
14/3/2024 38,35 37,71 -0,76% 37,67 38,35 37,92 37,71 37,90 64 34.135.100
13/3/2024 38,55 38,00 -2,04% 38,00 38,80 38,22 38,00 38,24 145 69.959.900
12/3/2024 38,80 38,79 +0,23% 38,50 39,05 38,82 38,63 38,79 81 38.045.000
11/3/2024 39,49 38,70 -2,03% 38,70 39,60 39,10 38,70 39,11 154 86.020.400
8/3/2024 39,59 39,50 -1,67% 38,89 39,80 39,33 0,00 0,00 202 104.239.200
7/3/2024 40,40 40,17 -0,94% 39,33 40,40 39,87 39,70 40,20 78 45.858.800
6/3/2024 40,79 40,55 -0,32% 39,89 40,88 40,34 39,90 40,75 83 44.381.800
5/3/2024 40,94 40,68 -0,59% 40,32 40,94 40,56 40,41 40,71 109 73.417.800
4/3/2024 41,83 40,92 -3,10% 40,92 42,05 41,33 40,92 41,77 115 57.864.100
1/3/2024 42,70 42,23 -1,10% 41,58 42,70 42,40 42,21 42,49 308 173.853.500
29/2/2024 43,06 42,70 -1,73% 42,15 43,06 42,62 42,20 42,70 143 85.676.500
28/2/2024 43,91 43,45 -1,74% 43,31 44,08 43,65 43,45 44,04 104 50.635.300
27/2/2024 44,74 44,22 -3,24% 44,20 45,21 44,49 44,22 45,89 266 141.039.500
26/2/2024 44,65 45,70 +0,37% 44,65 45,70 45,48 44,88 45,70 138 125.984.600
23/2/2024 44,19 45,53 +1,70% 44,00 46,47 45,38 0,00 0,00 331 177.455.300
22/2/2024 43,44 44,77 +2,92% 43,00 44,77 44,17 44,19 44,77 131 149.767.700
21/2/2024 42,45 43,50 +1,33% 42,04 43,76 43,12 42,36 43,50 284 194.905.800
20/2/2024 42,10 42,93 +1,47% 41,61 42,99 42,19 42,41 42,93 387 203.393.300
19/2/2024 41,84 42,31 +1,61% 41,70 42,35 42,03 41,83 42,31 303 158.067.200
16/2/2024 41,59 41,64 +0,17% 40,86 41,78 41,33 41,27 41,64 131 90.935.100
15/2/2024 40,66 41,57 +0,19% 40,66 41,57 41,19 40,77 41,60 68 40.373.400
14/2/2024 40,60 41,49 +2,55% 40,40 41,49 41,23 41,36 41,50 38 31.748.500
9/2/2024 40,33 40,46 -0,10% 40,28 40,97 40,38 0,00 0,00 51 75.114.000
8/2/2024 41,95 40,50 -1,82% 40,33 41,95 40,66 40,50 40,65 64 40.660.900
7/2/2024 40,56 41,25 +1,10% 40,50 41,25 40,83 40,52 41,31 21 9.391.000
6/2/2024 41,00 40,80 -0,66% 40,50 41,50 40,88 40,61 40,80 80 52.332.700
5/2/2024 40,74 41,07 +0,81% 40,29 41,07 40,72 40,75 41,19 61 28.506.700
2/2/2024 40,74 40,74 -0,20% 40,15 40,74 40,35 40,15 40,75 71 36.723.300
1/2/2024 40,05 40,82 +1,80% 40,01 41,29 40,44 40,40 40,84 68 31.144.500
31/1/2024 40,39 40,10 +0,25% 40,00 40,40 40,11 40,10 40,16 84 99.881.500
30/1/2024 40,36 40,00 -0,74% 40,00 40,37 40,06 40,00 40,25 86 69.716.500
29/1/2024 41,47 40,30 -1,42% 40,11 41,47 40,36 40,30 40,42 135 59.740.100
26/1/2024 41,31 40,88 -1,61% 40,88 41,40 41,12 40,87 41,45 36 16.450.900
25/1/2024 40,75 41,55 +1,84% 40,74 43,00 42,05 41,55 41,57 154 101.352.600
24/1/2024 41,30 40,80 -0,97% 40,80 41,45 40,98 40,80 41,20 93 43.441.200
23/1/2024 41,62 41,20 -1,32% 40,87 41,62 41,07 40,94 41,21 76 46.007.600
22/1/2024 41,37 41,75 0,00% 40,98 42,62 41,82 41,75 42,00 123 85.319.000
19/1/2024 41,33 41,75 +0,05% 41,18 42,08 41,55 41,15 41,75 45 23.687.300
18/1/2024 41,09 41,73 +2,03% 40,45 43,00 41,53 40,56 41,74 257 182.331.700
17/1/2024 41,41 40,90 -2,36% 40,75 41,79 41,13 40,88 40,90 77 48.533.600
16/1/2024 41,77 41,89 -1,18% 41,51 41,89 41,74 41,50 41,90 14 7.096.100
15/1/2024 40,41 42,39 +3,64% 40,41 42,96 41,68 42,39 42,89 110 74.617.200
12/1/2024 40,45 40,90 +1,39% 40,41 40,99 40,68 40,47 40,90 57 35.399.900
11/1/2024 40,80 40,34 -1,18% 40,25 40,84 40,32 40,34 40,80 52 181.464.300
10/1/2024 41,08 40,82 +0,44% 40,01 41,08 40,64 40,65 40,90 73 99.588.700
9/1/2024 40,89 40,64 -1,38% 40,64 41,26 40,86 40,64 41,30 42 22.066.300
8/1/2024 41,30 41,21 -0,22% 40,71 41,45 41,10 40,91 41,21 65 33.292.200
5/1/2024 41,51 41,30 -0,94% 40,02 41,98 40,86 40,52 41,30 384 420.096.600
4/1/2024 41,90 41,69 +0,05% 41,69 41,98 41,84 41,56 41,69 24 23.433.000
3/1/2024 41,80 41,67 +0,12% 41,50 42,31 41,77 41,67 41,90 95 100.260.900
2/1/2024 42,55 41,62 -4,10% 41,53 42,61 41,87 41,62 41,79 248 144.477.800
28/12/2023 42,85 43,40 +1,26% 42,53 43,40 43,15 42,61 43,40 59 41.856.500
27/12/2023 42,50 42,86 +1,56% 42,10 43,03 42,48 42,37 42,87 60 44.605.600
26/12/2023 42,51 42,20 -0,80% 41,50 42,51 42,40 42,20 42,50 86 159.868.000
22/12/2023 42,40 42,54 -1,07% 42,25 42,99 42,53 42,11 42,54 94 71.881.300
21/12/2023 42,77 43,00 +1,03% 42,50 43,00 42,90 42,53 43,00 44 31.753.000
20/12/2023 43,68 42,56 -1,60% 41,85 44,00 42,97 42,55 42,99 198 106.568.900
19/12/2023 43,69 43,25 -1,10% 42,46 43,75 42,92 42,82 43,36 111 59.660.900
18/12/2023 41,97 43,73 +1,70% 41,96 43,73 43,04 42,83 43,79 70 31.853.900
15/12/2023 42,78 43,00 +2,36% 41,12 43,00 42,33 41,58 43,00 140 287.041.400
14/12/2023 43,19 42,01 -1,96% 42,01 43,19 42,74 42,01 42,30 150 297.476.600
13/12/2023 43,00 42,85 +0,12% 42,85 43,78 43,00 42,85 42,89 49 67.525.600
12/12/2023 42,76 42,80 +0,23% 42,76 43,71 43,06 42,80 43,29 33 17.225.600
11/12/2023 43,09 42,70 -2,91% 42,70 43,48 42,89 42,70 43,13 67 52.335.400
8/12/2023 42,99 43,98 +2,54% 42,52 43,98 43,21 43,52 43,99 42 27.228.500
7/12/2023 42,62 42,89 -0,26% 42,56 42,99 42,67 42,57 42,89 61 49.074.100
6/12/2023 44,00 43,00 -2,25% 42,23 44,20 42,85 43,00 43,10 85 71.567.600
5/12/2023 43,26 43,99 +1,20% 43,26 44,16 43,89 43,90 44,00 74 49.597.000
4/12/2023 44,29 43,47 -2,03% 42,69 44,29 43,24 42,95 43,48 117 59.675.000
1/12/2023 42,80 44,37 +2,73% 41,99 44,46 43,16 43,63 44,37 113 54.819.000
30/11/2023 41,84 43,19 +3,23% 41,84 43,19 42,52 42,30 43,20 38 23.815.100
29/11/2023 40,99 41,84 +2,30% 40,80 42,74 41,64 41,33 42,00 84 48.723.600
28/11/2023 41,54 40,90 -1,56% 40,62 41,80 41,12 40,90 41,25 86 87.176.400
27/11/2023 42,13 41,55 -2,24% 41,34 42,13 41,66 41,50 41,86 62 52.494.400
24/11/2023 41,99 42,50 +1,07% 41,51 42,50 42,02 41,83 42,78 121 61.783.800
23/11/2023 40,71 42,05 +2,56% 40,70 42,05 41,22 41,30 42,11 61 34.219.000
22/11/2023 41,85 41,00 -2,03% 40,52 41,85 41,08 40,86 41,00 155 138.465.800
21/11/2023 42,80 41,85 -1,94% 41,81 42,80 42,09 41,85 42,29 73 113.653.300
20/11/2023 43,00 42,68 -0,40% 42,51 43,00 42,84 42,65 42,98 68 34.276.300
17/11/2023 44,13 42,85 -2,61% 42,64 44,13 43,07 42,85 43,18 91 56.424.700
16/11/2023 44,01 44,00 -1,96% 43,20 44,22 43,76 44,00 44,01 139 73.083.900
14/11/2023 42,40 44,88 +4,91% 42,23 44,88 43,84 43,96 44,88 102 52.614.100
13/11/2023 42,00 42,78 +1,86% 41,21 42,78 42,01 42,40 42,79 116 62.189.200
10/11/2023 42,00 42,00 0,00% 41,99 42,60 42,05 41,85 42,38 65 110.196.500
9/11/2023 42,23 42,00 -1,78% 41,76 42,92 42,18 41,91 42,24 49 35.858.000
8/11/2023 42,15 42,76 -1,27% 42,15 42,90 42,49 42,20 42,77 60 29.321.700
7/11/2023 42,60 43,31 +0,72% 41,12 44,05 42,39 42,57 43,35 116 58.932.200
6/11/2023 40,71 43,00 +5,60% 40,50 44,78 41,86 41,91 43,00 146 125.582.200
3/11/2023 41,34 40,72 +0,15% 40,02 41,62 40,81 40,72 41,00 166 89.380.100
1/11/2023 39,95 40,66 +1,80% 39,00 40,87 39,12 39,95 40,71 61 207.358.100
31/10/2023 39,48 39,94 +3,10% 39,37 40,05 39,76 39,50 40,00 51 29.821.400
30/10/2023 39,21 38,74 -0,67% 38,25 39,29 38,79 38,45 38,80 76 55.095.300
27/10/2023 40,00 39,00 -0,99% 39,00 40,40 39,36 38,99 39,48 64 45.664.400
26/10/2023 41,48 39,39 -3,67% 39,39 41,48 39,83 39,39 40,08 83 58.158.200
25/10/2023 40,25 40,89 +2,61% 40,03 40,99 40,35 40,01 40,90 91 88.774.300
24/10/2023 41,44 39,85 -1,12% 39,66 41,44 40,16 39,85 40,49 62 428.174.900
23/10/2023 41,10 40,30 -2,61% 39,50 41,14 40,06 40,27 40,54 146 375.785.000
20/10/2023 39,91 41,38 +3,71% 39,23 41,38 39,95 40,00 41,45 35 50.346.100
19/10/2023 39,95 39,90 -0,47% 38,90 40,48 39,91 39,90 40,99 73 49.895.200
18/10/2023 40,85 40,09 -1,50% 39,51 40,85 40,09 40,04 40,09 105 50.118.400
17/10/2023 40,92 40,70 -1,09% 40,34 41,13 40,77 40,70 40,87 71 64.422.700
16/10/2023 41,87 41,15 +0,05% 40,92 41,99 41,38 41,07 41,58 58 33.937.900
13/10/2023 41,93 41,13 -3,68% 41,12 41,93 41,30 41,04 41,50 73 35.931.800
11/10/2023 42,70 42,70 +0,12% 41,80 43,65 42,58 42,33 42,70 42 22.994.200
10/10/2023 43,03 42,65 -0,40% 42,50 43,89 43,29 42,65 43,17 124 58.881.700
9/10/2023 41,00 42,82 +4,26% 41,00 42,82 41,60 41,60 42,83 88 52.426.000
6/10/2023 42,10 41,07 -2,14% 41,00 42,10 41,50 41,07 41,66 174 94.218.400
5/10/2023 43,02 41,97 -3,63% 41,97 43,02 42,44 41,96 42,60 73 44.563.000
4/10/2023 44,00 43,55 -1,87% 42,80 44,00 43,40 43,10 43,60 115 64.677.900
3/10/2023 44,62 44,38 -2,20% 44,07 45,19 44,39 43,90 44,40 64 47.502.300
2/10/2023 44,99 45,38 +2,39% 43,89 45,38 44,62 44,40 45,38 57 33.469.200
29/9/2023 44,31 44,32 +0,27% 43,60 44,34 44,07 43,69 44,40 93 78.458.200
28/9/2023 44,40 44,20 -0,45% 43,99 44,86 44,14 43,77 44,20 64 47.674.900
27/9/2023 46,80 44,40 -4,70% 44,40 46,80 45,10 44,40 44,94 182 168.255.900
26/9/2023 46,75 46,59 +0,95% 46,15 47,05 46,44 45,96 45,99 65 45.979.500
25/9/2023 46,91 46,15 -1,28% 45,93 47,34 46,20 45,93 46,58 108 91.026.000
22/9/2023 48,20 46,75 -2,60% 46,57 48,38 47,70 46,75 47,35 188 141.696.800
21/9/2023 47,40 48,00 -0,02% 46,48 48,25 47,73 48,00 48,10 132 115.521.200
20/9/2023 47,59 48,01 +0,86% 46,51 48,39 47,50 47,30 48,01 102 114.965.700
19/9/2023 45,64 47,60 +2,87% 45,64 48,37 47,11 46,33 47,60 91 91.396.300
18/9/2023 46,04 46,27 -0,11% 45,35 47,78 46,22 46,26 46,59 64 37.440.300
15/9/2023 42,59 46,32 +9,45% 42,58 47,15 44,70 46,31 46,90 384 573.982.800
14/9/2023 44,10 42,32 -3,82% 42,32 44,56 43,51 42,32 42,85 325 215.814.500
13/9/2023 42,70 44,00 +2,33% 42,67 44,46 43,99 43,91 44,00 89 93.701.000
12/9/2023 42,74 43,00 +1,73% 42,24 43,00 42,56 43,00 43,10 26 16.175.700
11/9/2023 42,49 42,27 +0,45% 42,20 42,77 42,49 42,26 42,75 27 12.747.100
8/9/2023 42,30 42,08 -0,99% 41,51 42,47 42,02 42,01 42,09 54 36.563.900
6/9/2023 43,60 42,50 -1,96% 40,11 44,33 41,87 42,50 42,84 349 270.516.100
5/9/2023 43,05 43,35 +0,12% 43,03 44,09 43,49 43,35 43,84 34 18.704.700
4/9/2023 43,64 43,30 -0,60% 43,30 44,01 43,83 43,30 43,65 117 275.255.600
1/9/2023 44,43 43,56 -1,76% 43,56 44,76 43,94 43,56 43,60 131 109.434.600
31/8/2023 45,15 44,34 -1,36% 44,05 45,15 44,43 44,33 44,98 81 93.755.300
30/8/2023 45,62 44,95 -1,45% 44,95 45,62 45,20 44,95 44,96 120 104.864.700
29/8/2023 46,23 45,61 -1,26% 45,61 46,80 46,03 45,60 46,09 63 34.529.100
28/8/2023 45,30 46,19 +1,83% 44,80 46,24 45,45 45,72 46,19 70 42.274.600
25/8/2023 45,60 45,36 -0,53% 45,30 45,69 45,42 45,36 45,57 91 90.847.500
24/8/2023 47,00 45,60 -2,94% 45,25 47,00 46,02 45,60 45,79 153 105.393.000
23/8/2023 47,43 46,98 -0,78% 46,98 47,47 46,98 46,83 48,07 76 4.878.976.800
22/8/2023 48,30 47,35 -1,35% 47,32 48,30 47,60 47,31 48,36 132 98.061.300
21/8/2023 49,15 48,00 -2,28% 47,90 49,15 48,42 47,90 48,00 75 63.919.400
18/8/2023 48,11 49,12 +1,42% 48,11 49,12 48,40 48,80 49,14 43 166.027.200
17/8/2023 48,06 48,43 +0,48% 47,95 48,58 48,30 48,12 48,44 62 32.845.600
16/8/2023 48,85 48,20 -0,68% 48,03 49,15 48,52 48,20 48,38 65 39.302.600
15/8/2023 49,25 48,53 -1,08% 48,27 49,25 48,64 48,53 48,79 68 42.810.300
14/8/2023 49,21 49,06 -0,45% 48,40 49,21 48,89 48,57 49,19 50 31.781.800
11/8/2023 47,70 49,28 +2,54% 47,19 49,28 48,18 47,85 49,28 142 124.800.100
10/8/2023 48,58 48,06 -0,95% 47,25 48,63 47,87 48,06 48,22 178 106.288.900
9/8/2023 48,88 48,52 -1,18% 48,30 49,45 48,64 48,31 48,52 119 82.691.600
8/8/2023 49,00 49,10 -0,41% 48,75 49,63 49,25 49,10 49,29 63 45.810.100
7/8/2023 51,00 49,30 -3,31% 49,09 51,00 49,70 49,30 49,60 228 306.203.000
4/8/2023 51,30 50,99 -0,80% 50,99 52,56 51,44 50,99 51,00 111 151.754.900
3/8/2023 52,58 51,40 -0,77% 51,40 52,58 51,76 51,35 51,40 118 103.534.700
2/8/2023 51,81 51,80 -0,38% 51,80 52,10 51,96 51,80 52,26 55 208.371.400
1/8/2023 52,14 52,00 -0,67% 51,70 52,60 51,79 51,99 52,00 128 532.939.100
31/7/2023 52,61 52,35 0,00% 52,35 53,03 52,54 52,35 52,50 126 106.661.300
28/7/2023 52,41 52,35 -0,04% 52,05 52,74 52,31 52,35 52,50 90 620.981.400
27/7/2023 52,70 52,37 -1,36% 52,25 52,81 52,45 52,20 52,37 64 49.303.800
26/7/2023 52,73 53,09 +0,68% 52,22 53,18 53,08 52,75 53,09 81 846.196.400
25/7/2023 52,73 52,73 +0,51% 51,72 53,00 52,38 52,57 52,74 105 112.110.600
24/7/2023 53,24 52,46 -1,54% 52,42 53,60 52,79 52,44 52,47 176 150.461.400
21/7/2023 53,96 53,28 -0,60% 52,52 54,29 53,67 53,28 53,43 120 114.327.000
20/7/2023 54,69 53,60 -2,01% 53,60 54,69 53,89 53,58 54,00 94 65.756.800
19/7/2023 54,10 54,70 +0,74% 53,71 54,70 54,26 54,09 54,71 53 45.038.700
18/7/2023 54,80 54,30 +0,28% 53,85 54,80 54,21 54,28 54,73 99 71.021.500
17/7/2023 54,01 54,15 -0,64% 54,01 54,80 54,27 54,10 54,55 85 60.246.000
14/7/2023 55,23 54,50 -1,71% 54,18 55,43 54,90 54,37 54,58 139 204.813.700
13/7/2023 55,16 55,45 -0,23% 55,15 55,88 55,38 55,45 55,79 78 100.242.500
12/7/2023 55,34 55,58 -0,16% 54,64 56,09 55,22 55,01 55,80 116 94.432.200
11/7/2023 55,47 55,67 +0,89% 55,14 56,00 55,67 55,46 55,70 59 104.115.200
10/7/2023 54,64 55,18 +0,42% 54,49 55,91 54,63 55,17 55,50 71 764.292.100
7/7/2023 55,82 54,95 -1,54% 54,83 56,20 55,25 54,95 54,99 211 167.966.200
6/7/2023 56,23 55,81 -1,60% 55,61 56,23 55,94 55,81 56,17 82 83.352.300
5/7/2023 57,66 56,72 -1,87% 56,45 57,66 56,75 56,57 56,72 133 102.718.500
4/7/2023 56,94 57,80 +0,10% 56,80 57,80 57,49 56,94 57,80 39 39.095.500
3/7/2023 58,08 57,74 +0,42% 56,85 58,08 57,62 57,50 57,74 76 54.739.400
30/6/2023 56,69 57,50 +1,77% 56,36 57,50 57,27 56,59 57,50 71 67.587.400
29/6/2023 55,12 56,50 +1,27% 55,12 56,60 56,36 56,50 56,60 42 50.161.200
28/6/2023 56,99 55,79 -2,12% 55,79 57,00 56,21 55,79 56,60 63 50.034.200
27/6/2023 57,80 57,00 -1,13% 56,49 58,00 56,90 57,00 57,06 87 73.412.900
26/6/2023 57,35 57,65 +0,56% 56,26 57,75 57,17 57,16 57,66 90 74.332.700
23/6/2023 56,56 57,33 +1,31% 56,20 57,88 57,11 56,95 57,33 67 51.973.300
22/6/2023 55,92 56,59 -0,44% 55,78 56,62 56,22 56,20 56,60 63 57.911.600
21/6/2023 55,79 56,84 +1,99% 55,79 56,87 56,59 56,39 56,85 96 103.560.700
20/6/2023 55,18 55,73 +0,72% 55,00 56,40 55,67 55,73 55,99 79 55.673.200
19/6/2023 56,11 55,33 -1,21% 54,70 56,24 55,35 54,81 55,33 153 158.882.900
16/6/2023 54,71 56,01 +1,10% 54,00 56,49 55,45 55,30 56,04 146 140.297.800
15/6/2023 54,85 55,40 +1,17% 54,40 55,47 54,94 55,00 55,43 110 91.753.300
14/6/2023 55,07 54,76 +0,64% 54,24 55,07 54,73 54,73 55,05 141 94.135.800
13/6/2023 54,41 54,41 -1,96% 53,55 55,21 54,59 54,41 55,12 99 75.341.400
12/6/2023 54,10 55,50 +1,87% 54,01 55,50 54,85 55,00 55,50 135 201.301.500
9/6/2023 53,00 54,48 +3,12% 52,21 54,79 54,06 54,20 54,48 165 109.218.800
7/6/2023 52,00 52,83 +2,11% 51,73 52,85 52,41 52,48 52,83 87 68.666.400
6/6/2023 50,31 51,74 +2,88% 50,12 51,90 51,40 51,74 51,76 156 120.283.000
5/6/2023 50,90 50,29 -1,20% 50,29 51,29 50,48 50,29 50,49 143 123.696.300
2/6/2023 50,83 50,90 +0,47% 50,26 51,00 50,74 50,67 50,91 146 125.848.300
1/6/2023 51,65 50,66 -1,82% 50,30 51,69 50,79 50,66 50,88 214 162.538.500
31/5/2023 51,59 51,60 0,00% 51,05 52,14 51,57 51,60 51,88 199 230.520.200
30/5/2023 51,84 51,60 -0,46% 50,13 52,07 51,08 50,30 51,62 185 133.838.200
29/5/2023 52,29 51,84 -0,78% 51,36 52,29 51,74 51,20 51,84 152 151.090.400
26/5/2023 52,58 52,25 +0,58% 51,50 52,58 51,74 51,99 52,45 105 95.729.400
25/5/2023 52,18 51,95 -0,08% 51,62 52,70 52,00 51,95 52,00 174 201.241.700
24/5/2023 52,25 51,99 -0,78% 51,79 52,64 52,03 51,77 51,99 123 138.421.600
23/5/2023 52,68 52,40 -0,19% 51,82 54,25 52,81 52,00 52,40 192 236.605.800
22/5/2023 52,20 52,50 +1,63% 52,05 53,47 52,60 52,28 52,50 213 176.763.200
19/5/2023 50,69 51,66 +2,01% 50,69 53,80 52,31 51,52 51,96 268 239.621.300
18/5/2023 50,75 50,64 -0,26% 49,41 50,91 50,49 50,20 50,64 244 797.853.000
17/5/2023 51,11 50,77 -0,45% 50,26 51,11 50,72 50,33 50,77 75 78.110.500
16/5/2023 51,71 51,00 -1,92% 50,33 51,93 50,99 50,75 51,00 179 138.195.500
15/5/2023 52,61 52,00 -1,16% 51,75 53,06 52,19 51,80 52,21 75 135.193.800
12/5/2023 52,39 52,61 -0,08% 52,13 52,90 52,56 52,12 52,61 142 193.961.200
11/5/2023 51,77 52,65 +0,48% 51,40 53,49 52,75 52,20 52,65 216 162.479.500
10/5/2023 51,67 52,40 +1,41% 51,50 53,54 52,37 52,40 52,46 420 296.970.800
9/5/2023 51,48 51,67 -1,19% 51,31 52,12 51,58 51,50 51,89 100 65.515.900
8/5/2023 51,50 52,29 +1,53% 50,29 52,29 51,51 51,13 52,29 286 220.471.300
5/5/2023 50,29 51,50 +2,75% 50,07 51,50 51,05 50,40 51,50 90 88.829.600
4/5/2023 50,38 50,12 +0,97% 49,77 50,94 50,40 50,06 50,69 99 63.006.000
3/5/2023 49,50 49,64 -1,12% 49,49 50,29 49,78 49,63 50,30 44 44.307.400
2/5/2023 49,00 50,20 +0,40% 48,16 50,20 49,70 49,41 50,20 134 104.372.400
28/4/2023 49,15 50,00 +1,90% 47,90 50,90 48,90 49,53 50,00 310 364.796.600
27/4/2023 49,80 49,07 -1,82% 48,52 49,80 48,92 49,00 49,07 83 61.651.700
26/4/2023 50,47 49,98 -2,08% 49,98 50,65 50,14 49,91 49,99 44 25.071.600
25/4/2023 50,02 51,04 -0,10% 49,78 51,05 50,54 50,53 51,05 69 44.981.600
24/4/2023 50,68 51,09 +1,17% 49,71 51,09 50,77 50,50 51,09 48 47.724.900
20/4/2023 47,02 50,50 +7,56% 47,00 51,27 49,27 50,02 50,50 415 843.610.300
19/4/2023 47,76 46,95 -3,18% 46,95 49,00 47,04 46,95 47,49 177 1.285.220.700
18/4/2023 48,00 48,49 +0,25% 47,35 48,49 47,90 47,41 48,50 66 40.717.400
17/4/2023 48,28 48,37 +0,46% 48,00 48,46 48,17 48,36 48,50 37 28.904.700
14/4/2023 48,00 48,15 +0,31% 47,70 48,20 48,03 47,30 48,18 7 3.362.100
13/4/2023 47,43 48,00 -0,39% 47,01 48,00 47,48 47,30 48,17 61 188.528.300
12/4/2023 47,05 48,19 +2,71% 46,08 48,48 47,10 47,13 48,19 618 2.302.905.200
11/4/2023 47,00 46,92 +0,79% 46,55 47,82 46,99 46,80 46,93 46 31.016.100
10/4/2023 47,00 46,55 -1,27% 46,55 47,47 46,82 46,55 47,10 23 14.517.200
6/4/2023 47,12 47,15 +0,34% 46,72 48,00 47,46 47,15 47,87 84 93.501.700
5/4/2023 46,67 46,99 +0,86% 45,77 46,99 46,51 46,06 46,99 59 42.330.000
4/4/2023 46,14 46,59 +1,28% 45,51 46,59 46,07 46,05 46,59 75 52.523.000
3/4/2023 45,35 46,00 +3,16% 44,31 46,90 45,82 46,00 46,13 136 106.317.400
31/3/2023 44,21 44,59 +0,22% 44,10 44,90 44,24 44,10 44,59 22 22.124.600
30/3/2023 44,50 44,49 -0,02% 43,50 45,55 44,59 44,20 44,49 202 205.565.400
29/3/2023 44,00 44,50 +0,84% 43,80 44,50 44,07 43,90 44,50 47 182.460.300
28/3/2023 43,89 44,13 +0,52% 43,89 45,30 45,16 44,10 44,95 49 106.130.300
27/3/2023 43,45 43,90 +0,90% 43,45 43,90 43,72 43,10 43,91 8 3.935.600
24/3/2023 43,07 43,51 +0,74% 43,07 44,00 43,62 43,50 44,00 22 11.341.800
23/3/2023 43,86 43,19 -1,48% 42,40 44,19 42,86 43,02 43,20 56 53.153.400
22/3/2023 43,41 43,84 +0,41% 43,35 43,91 43,54 43,24 43,85 38 23.080.000
21/3/2023 43,73 43,66 +1,30% 43,28 44,00 43,56 43,03 43,97 31 18.731.800
20/3/2023 44,48 43,10 -3,10% 43,10 44,48 43,74 43,04 43,80 51 28.873.000
17/3/2023 43,67 44,48 -0,25% 43,67 48,00 44,57 44,18 44,49 125 203.255.200
16/3/2023 43,76 44,59 +0,22% 43,58 44,76 44,45 44,21 44,59 26 26.226.100
15/3/2023 42,98 44,49 +2,28% 42,62 45,03 43,78 44,28 44,49 82 49.913.900
14/3/2023 42,39 43,50 +3,60% 42,06 43,50 42,76 42,98 43,50 164 121.020.600
13/3/2023 41,72 41,99 -0,10% 41,51 42,15 41,86 41,81 41,99 52 41.030.800
10/3/2023 42,01 42,03 -0,17% 41,62 42,19 41,92 42,00 42,04 75 47.370.900
9/3/2023 43,18 42,10 -2,41% 42,10 43,30 42,44 42,10 42,43 246 137.939.000
8/3/2023 43,53 43,14 -0,37% 43,03 44,08 43,38 43,14 43,53 184 116.695.600
7/3/2023 44,88 43,30 -3,33% 42,96 44,88 43,67 43,26 43,81 411 266.829.600
6/3/2023 45,55 44,79 +0,04% 44,45 45,55 45,50 44,74 44,79 147 3.019.947.100
3/3/2023 45,36 44,77 -2,63% 44,16 45,36 44,84 44,75 45,24 94 51.127.900
2/3/2023 44,02 45,98 +4,00% 44,00 45,98 44,07 44,85 45,98 232 1.447.873.300
1/3/2023 45,00 44,21 -2,84% 44,21 45,00 44,69 44,00 44,81 71 41.120.700
28/2/2023 44,05 45,50 +3,29% 43,79 46,19 45,38 45,02 45,50 122 189.271.400
27/2/2023 45,30 44,05 -1,89% 44,05 45,55 44,48 44,04 44,45 59 31.583.500
24/2/2023 45,07 44,90 -0,38% 44,86 46,00 45,02 44,88 45,57 28 15.309.000
23/2/2023 45,06 45,07 -0,49% 44,55 46,01 45,08 44,79 45,07 82 2.330.051.000
22/2/2023 46,32 45,29 -3,66% 45,00 47,29 45,88 45,20 45,80 129 144.092.400
17/2/2023 48,44 47,01 -2,51% 46,86 48,46 47,15 47,01 47,17 119 82.993.100
16/2/2023 46,34 48,22 +2,60% 45,87 48,46 47,41 47,36 48,24 226 222.365.700
15/2/2023 46,53 47,00 +2,04% 46,16 47,00 46,81 47,00 47,10 52 50.562.700
14/2/2023 47,19 46,06 -2,21% 46,01 47,19 46,54 46,05 46,80 42 23.736.600
13/2/2023 45,18 47,10 +2,59% 44,63 47,10 46,02 46,50 47,10 66 59.375.200
10/2/2023 42,48 45,91 +8,77% 42,48 45,91 43,80 45,21 45,91 250 586.581.700
9/2/2023 42,50 42,21 +0,48% 41,92 44,80 42,43 42,21 42,50 296 171.024.400
8/2/2023 42,18 42,01 -1,15% 42,01 42,31 42,07 42,01 42,40 59 34.082.800
7/2/2023 42,01 42,50 +1,19% 41,77 43,67 42,36 42,50 42,52 138 76.265.600
6/2/2023 41,90 42,00 0,00% 41,90 42,14 41,99 42,00 42,25 54 27.717.100
3/2/2023 42,45 42,00 -1,06% 41,91 42,45 42,07 42,00 42,35 56 32.820.600
2/2/2023 43,81 42,45 -1,78% 42,45 43,90 42,81 42,45 42,91 164 99.763.900
1/2/2023 43,95 43,22 -0,30% 42,94 43,95 43,20 42,88 43,22 53 31.968.600
31/1/2023 43,51 43,35 -0,41% 43,35 43,97 43,44 43,35 44,00 31 23.461.400
30/1/2023 43,60 43,53 -0,53% 43,53 43,84 43,67 43,53 44,00 35 17.031.500
27/1/2023 44,12 43,76 +0,07% 43,40 44,26 43,80 43,45 43,76 41 21.027.800
26/1/2023 43,80 43,73 -0,59% 43,73 44,24 43,73 43,55 43,73 33 498.584.100
25/1/2023 43,89 43,99 -0,02% 43,61 44,27 43,68 43,67 43,99 40 2.032.944.800
24/1/2023 44,00 44,00 0,00% 43,80 44,65 44,07 43,78 44,25 66 33.055.700
23/1/2023 44,01 44,00 0,00% 44,00 44,48 44,09 43,92 44,49 37 1.093.609.500

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.