O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
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.

CPLE3 - COPEL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 14,50 14,17 -3,54% 14,08 14,56 14,20 14,15 14,17 22.841 20.295.215.200
11/3/2026 14,72 14,69 -1,14% 14,61 14,93 14,76 14,68 14,70 21.582 37.418.499.600
10/3/2026 14,59 14,86 +2,27% 14,57 15,16 14,86 14,85 14,86 29.112 39.957.879.600
9/3/2026 14,45 14,53 +0,55% 14,12 14,55 14,34 14,46 14,53 37.733 37.441.967.100
6/3/2026 14,49 14,45 -0,96% 14,24 14,54 14,43 14,41 14,49 26.370 15.106.774.800
5/3/2026 14,94 14,59 -2,41% 14,46 14,94 14,58 14,58 14,59 34.042 24.357.005.700
4/3/2026 14,52 14,95 +3,96% 14,50 14,99 14,85 14,94 14,95 27.702 34.479.596.700
3/3/2026 14,20 14,38 -2,38% 13,98 14,47 14,25 14,31 14,38 36.954 32.136.985.300
2/3/2026 14,58 14,73 +0,48% 14,28 14,79 14,63 14,71 14,74 41.495 36.933.816.300
27/2/2026 15,02 14,66 -1,94% 14,62 15,04 14,66 14,65 14,66 32.742 180.882.718.400
26/2/2026 14,88 14,95 +0,54% 14,81 15,02 14,90 14,92 14,96 23.178 22.125.953.600
25/2/2026 15,00 14,87 0,00% 14,75 15,00 14,85 14,87 14,88 24.687 20.596.312.100
24/2/2026 14,40 14,87 +3,26% 14,37 15,08 14,84 14,85 14,87 43.779 51.005.624.400
23/2/2026 14,48 14,40 -0,69% 14,25 14,52 14,36 14,36 14,40 25.013 21.567.271.700
20/2/2026 14,19 14,50 +1,54% 14,04 14,52 14,37 14,47 14,51 28.755 27.567.313.800
19/2/2026 14,11 14,28 +1,42% 13,96 14,37 14,24 14,25 14,29 25.792 38.590.686.200
18/2/2026 14,06 14,08 +0,79% 13,97 14,31 14,08 14,05 14,09 24.397 25.034.107.500
13/2/2026 13,81 13,97 -1,34% 13,59 14,00 13,84 13,90 13,97 21.566 25.118.402.500
11/2/2026 14,10 14,16 +1,22% 13,99 14,30 14,17 14,13 14,17 34.381 30.776.305.000
10/2/2026 13,68 13,99 +1,97% 13,62 14,05 13,94 13,98 14,00 28.120 30.223.564.400
9/2/2026 13,45 13,72 +2,39% 13,45 13,75 13,65 13,70 13,73 38.858 36.038.389.700
6/2/2026 13,38 13,40 +0,45% 13,26 13,47 13,37 13,38 13,40 23.078 16.140.804.900
5/2/2026 13,22 13,34 +1,29% 13,18 13,42 13,32 13,33 13,35 21.128 20.526.443.600
4/2/2026 13,55 13,17 -2,73% 13,01 13,55 13,16 13,14 13,18 21.147 18.025.691.400
3/2/2026 13,24 13,54 +2,65% 13,24 13,62 13,48 13,53 13,55 25.433 32.352.489.000
2/2/2026 13,20 13,19 +0,08% 13,09 13,31 13,17 13,17 13,19 38.896 24.244.812.000
30/1/2026 13,04 13,18 +0,69% 13,04 13,30 13,17 13,15 13,18 33.388 25.293.882.600
29/1/2026 13,54 13,09 -2,97% 12,91 13,54 13,08 13,08 13,10 40.257 35.912.486.500
28/1/2026 13,75 13,49 -1,60% 13,19 13,82 13,45 13,49 13,50 34.949 47.987.731.300
27/1/2026 13,76 13,71 +0,88% 13,53 13,89 13,68 13,70 13,72 30.935 42.934.722.900
26/1/2026 13,57 13,59 +0,52% 13,30 13,64 13,49 13,53 13,59 25.226 24.062.149.200
23/1/2026 13,35 13,52 +1,73% 13,11 13,66 13,39 13,50 13,53 30.879 25.201.368.300
22/1/2026 12,88 13,29 +3,18% 12,84 13,42 13,23 13,28 13,29 39.119 27.002.377.300
21/1/2026 12,61 12,88 +3,37% 12,60 12,88 12,77 12,84 12,88 26.651 26.941.474.300
20/1/2026 12,28 12,46 +1,55% 12,12 12,49 12,40 12,43 12,46 28.247 23.282.871.800
19/1/2026 12,28 12,27 -0,32% 12,22 12,41 12,31 12,26 12,33 17.372 14.071.877.000
16/1/2026 12,64 12,31 -2,30% 12,20 12,70 12,44 12,29 12,33 27.772 55.065.476.900
15/1/2026 12,56 12,60 +1,20% 12,36 12,73 12,55 12,58 12,60 25.307 28.435.280.800
14/1/2026 12,51 12,45 -0,08% 12,31 12,63 12,41 12,42 12,45 39.340 33.550.168.500
13/1/2026 12,77 12,46 -3,26% 12,39 12,79 12,53 12,44 12,46 23.511 21.137.375.000
12/1/2026 12,82 12,88 +0,47% 12,72 12,99 12,89 12,87 12,89 28.917 21.825.000.300
9/1/2026 12,42 12,82 +3,55% 12,34 12,92 12,76 12,77 12,82 34.940 27.940.449.700
8/1/2026 12,11 12,38 +2,15% 12,05 12,47 12,30 12,37 12,38 24.399 16.112.960.900
7/1/2026 12,44 12,12 -2,57% 12,03 12,44 12,13 12,11 12,16 26.506 22.721.936.600
6/1/2026 12,25 12,44 +1,55% 12,25 12,50 12,38 12,38 12,45 27.112 16.957.021.000
5/1/2026 12,15 12,25 +0,91% 12,02 12,39 12,24 12,24 12,25 32.654 24.348.732.000
2/1/2026 12,41 12,14 -7,19% 12,10 12,51 12,18 12,14 12,15 23.306 22.134.442.700
30/12/2025 12,99 13,08 +1,63% 12,90 13,13 13,05 13,08 13,10 19.941 24.021.948.700
29/12/2025 12,99 12,87 -1,00% 8,50 13,04 12,87 12,87 12,89 15.558 56.476.764.600
26/12/2025 12,85 13,00 +0,54% 12,75 13,01 12,87 12,98 13,00 15.793 11.708.437.000
23/12/2025 12,75 12,93 +1,73% 12,74 13,07 12,93 12,90 12,94 20.718 17.439.028.000
22/12/2025 12,87 12,71 -1,24% 12,60 12,94 12,71 12,70 12,72 31.274 17.732.499.800
19/12/2025 13,00 12,87 -1,00% 12,79 13,14 12,88 12,86 12,88 10.554 34.774.839.700
18/12/2025 12,87 13,00 +0,31% 12,66 13,12 12,86 12,98 13,00 27.049 18.436.877.000
17/12/2025 13,19 12,96 -1,97% 12,70 13,19 12,89 12,93 12,96 29.469 23.007.349.000
16/12/2025 13,61 13,22 -3,57% 13,14 13,64 13,35 13,21 13,24 28.714 35.472.112.500
15/12/2025 13,60 13,71 +1,56% 13,52 13,75 13,63 13,66 13,71 24.755 16.955.997.800
12/12/2025 13,42 13,50 +1,05% 13,38 13,55 13,45 13,44 13,51 14.078 10.864.305.500
11/12/2025 13,29 13,36 +0,53% 13,19 13,45 13,33 13,32 13,39 9.595 7.102.155.900
10/12/2025 13,29 13,29 0,00% 13,19 13,48 13,31 13,28 13,30 14.161 10.831.978.800
9/12/2025 13,15 13,29 +0,23% 12,88 13,35 13,16 13,22 13,30 12.136 9.020.428.200
8/12/2025 13,40 13,26 -0,15% 13,12 13,45 13,24 13,19 13,27 13.707 7.906.198.000
5/12/2025 13,93 13,28 -4,67% 13,18 14,02 13,56 13,20 13,28 20.007 10.009.380.700
4/12/2025 13,78 13,93 +1,09% 13,78 14,05 13,90 13,92 13,93 10.941 7.720.200.400
3/12/2025 13,74 13,78 +0,29% 13,57 13,86 13,68 13,75 13,78 12.404 6.995.724.600
2/12/2025 13,60 13,74 +1,03% 13,57 13,91 13,76 13,73 13,75 20.273 16.234.037.000
1/12/2025 13,60 13,60 -0,15% 13,40 13,71 13,56 13,52 13,60 27.172 16.808.318.600
28/11/2025 13,71 13,62 -0,37% 13,52 13,77 13,63 13,61 13,65 14.831 18.946.886.500
27/11/2025 13,70 13,67 -0,22% 13,63 13,77 13,69 13,66 13,67 8.690 6.382.042.600
26/11/2025 13,38 13,70 +2,47% 13,37 13,73 13,63 13,68 13,70 17.424 17.983.891.800
25/11/2025 13,16 13,37 +1,67% 13,05 13,37 13,25 13,33 13,38 13.769 7.825.649.200
24/11/2025 13,03 13,15 +1,00% 12,99 13,26 13,17 13,15 13,23 17.573 9.539.330.200
21/11/2025 13,21 13,02 -1,44% 12,85 13,25 13,01 13,02 13,04 14.437 9.957.051.900
19/11/2025 13,70 13,21 -3,01% 13,21 13,70 13,33 13,21 13,22 28.156 19.838.098.000
18/11/2025 13,66 13,62 -0,29% 13,48 13,77 13,57 13,61 13,62 19.201 11.844.564.300
17/11/2025 13,82 13,66 -0,80% 13,41 13,86 13,59 13,63 13,66 22.518 23.514.427.500
14/11/2025 13,86 13,77 0,00% 13,55 13,86 13,67 13,72 13,77 17.830 11.950.975.000
13/11/2025 13,53 13,77 +1,47% 13,52 13,84 13,68 13,76 13,77 17.712 15.803.048.100
12/11/2025 13,57 13,57 -0,07% 13,43 13,65 13,52 13,57 13,58 15.780 10.550.145.600
11/11/2025 13,80 13,58 -0,88% 13,48 14,04 13,63 13,50 13,58 20.717 15.265.130.800
10/11/2025 13,46 13,70 +1,78% 13,46 13,71 13,65 13,68 13,70 7.158 5.768.820.200
7/11/2025 13,37 13,46 +0,67% 13,28 13,51 13,40 13,46 13,48 7.525 3.812.529.600
6/11/2025 13,58 13,37 -1,76% 13,26 13,60 13,40 13,32 13,38 8.111 7.766.534.400
5/11/2025 13,40 13,61 +1,80% 13,34 13,70 13,60 13,61 13,67 12.144 6.065.303.100
4/11/2025 13,31 13,37 +0,30% 13,28 13,47 13,34 13,35 13,37 8.284 5.150.622.200
3/11/2025 13,23 13,33 +1,68% 13,13 13,35 13,27 13,29 13,35 6.914 4.695.691.600
31/10/2025 13,00 13,11 +1,24% 12,93 13,14 13,06 13,05 13,11 7.310 7.536.990.000
30/10/2025 12,94 12,95 -0,08% 12,83 13,00 12,92 12,95 12,96 3.435 3.237.061.400
29/10/2025 12,83 12,96 +1,25% 12,76 13,00 12,87 12,90 12,96 9.382 6.889.067.100
28/10/2025 12,96 12,80 -0,85% 12,66 12,96 12,79 12,77 12,81 11.083 9.656.804.900
27/10/2025 12,86 12,91 +0,55% 12,83 13,03 12,93 12,90 12,96 6.110 6.237.825.000
24/10/2025 12,86 12,84 +0,39% 12,80 12,98 12,87 12,81 12,84 7.097 5.709.327.200
23/10/2025 12,82 12,79 +0,79% 12,60 12,82 12,74 12,76 12,79 5.309 3.768.679.300
22/10/2025 12,45 12,69 +1,68% 12,45 12,79 12,71 12,68 12,69 5.714 7.918.033.800
21/10/2025 12,34 12,48 +0,65% 12,33 12,49 12,43 12,43 12,48 4.169 3.162.257.700
20/10/2025 12,30 12,40 +1,47% 12,28 12,41 12,37 12,37 12,40 9.604 7.045.284.000
17/10/2025 11,92 12,22 +2,00% 11,86 12,28 12,18 12,22 12,24 4.828 3.318.273.800
16/10/2025 11,71 11,98 +2,22% 11,66 12,05 11,93 11,97 11,98 5.831 4.902.730.500
15/10/2025 11,69 11,72 +0,26% 11,58 11,80 11,72 11,71 11,72 7.619 8.505.248.700
14/10/2025 11,67 11,69 0,00% 11,62 11,87 11,72 11,68 11,71 8.165 4.567.275.300
13/10/2025 11,58 11,69 +1,12% 11,58 11,76 11,70 11,68 11,74 4.408 2.563.119.300
10/10/2025 11,52 11,56 -0,17% 11,42 11,72 11,56 11,50 11,56 5.248 3.729.518.800
9/10/2025 11,52 11,58 +0,70% 11,50 11,65 11,58 11,57 11,58 4.560 2.683.783.600
8/10/2025 11,53 11,50 -0,26% 11,42 11,66 11,51 11,50 11,51 5.924 7.620.800.000
7/10/2025 11,69 11,53 -1,62% 11,42 11,69 11,57 11,50 11,53 6.565 12.602.817.100
6/10/2025 11,84 11,72 -1,10% 11,69 11,84 11,73 11,71 11,74 6.214 3.910.669.400
3/10/2025 11,83 11,85 +0,08% 11,68 11,86 11,79 11,84 11,85 9.997 3.441.672.100
2/10/2025 12,07 11,84 -2,15% 11,81 12,14 11,94 11,84 11,86 7.304 6.572.082.600
1/10/2025 12,18 12,10 +0,17% 12,02 12,26 12,12 12,07 12,11 13.226 7.973.888.000
30/9/2025 12,07 12,08 +0,33% 12,02 12,14 12,07 12,07 12,09 5.343 4.789.898.000
29/9/2025 11,88 12,04 +1,78% 11,80 12,05 11,97 12,00 12,05 6.025 5.455.822.400
26/9/2025 11,86 11,83 -0,25% 11,76 11,93 11,82 11,82 11,84 6.204 3.075.899.500
25/9/2025 12,05 11,86 -1,74% 11,81 12,08 11,90 11,84 11,86 6.180 4.228.285.300
24/9/2025 12,19 12,07 -0,82% 12,01 12,19 12,05 12,02 12,08 3.837 2.751.271.200
23/9/2025 12,03 12,17 +1,33% 11,98 12,17 12,13 12,12 12,17 3.704 2.155.555.600
22/9/2025 12,17 12,01 -1,40% 11,93 12,17 12,00 12,00 12,02 5.932 3.595.112.400
19/9/2025 11,98 12,18 +1,75% 11,92 12,18 12,12 12,10 12,18 5.298 6.253.072.900
18/9/2025 12,00 11,97 -0,25% 11,92 12,07 11,98 11,93 11,98 5.146 3.749.905.500
17/9/2025 11,80 12,00 +1,69% 11,80 12,00 11,93 12,00 12,01 4.635 2.613.280.700
16/9/2025 11,77 11,80 +0,43% 11,73 11,91 11,80 11,79 11,82 8.691 5.578.111.500
15/9/2025 11,63 11,75 +1,29% 11,60 11,79 11,73 11,75 11,77 3.216 2.081.073.200
12/9/2025 11,51 11,60 +0,35% 11,45 11,63 11,57 11,54 11,60 2.463 2.034.018.400
11/9/2025 11,52 11,56 +0,35% 11,46 11,72 11,60 11,55 11,60 6.403 6.104.164.700
10/9/2025 11,44 11,52 +0,79% 11,44 11,60 11,50 11,51 11,53 5.617 4.270.120.900
9/9/2025 11,26 11,43 +1,33% 11,22 11,47 11,38 11,42 11,43 7.535 5.868.147.300
8/9/2025 11,39 11,28 -1,05% 11,17 11,39 11,26 11,25 11,28 5.881 6.418.688.300
5/9/2025 11,31 11,40 +1,06% 11,28 11,43 11,37 11,40 11,41 4.808 2.970.681.300
4/9/2025 11,22 11,28 +1,17% 11,09 11,28 11,19 11,22 11,28 7.960 4.355.394.000
3/9/2025 11,23 11,15 -0,71% 11,15 11,31 11,20 11,14 11,22 2.868 1.901.055.000
2/9/2025 11,10 11,23 +0,63% 11,04 11,35 11,23 11,21 11,24 5.345 36.688.064.100
1/9/2025 11,24 11,16 -0,36% 11,06 11,28 11,15 11,12 11,16 3.075 2.335.662.600
29/8/2025 11,26 11,20 -1,06% 11,20 11,38 11,23 11,20 11,29 8.087 15.203.929.400
28/8/2025 11,32 11,32 +0,27% 11,27 11,49 11,35 11,32 11,34 4.996 5.820.963.300
27/8/2025 11,23 11,29 +0,98% 11,11 11,29 11,23 11,24 11,30 3.975 2.500.754.700
26/8/2025 11,29 11,18 -0,97% 11,15 11,37 11,19 11,18 11,24 4.758 4.144.467.600
25/8/2025 11,36 11,29 -0,35% 11,24 11,43 11,29 11,27 11,30 8.418 2.825.678.100
22/8/2025 11,13 11,33 +2,35% 10,98 11,34 11,26 11,27 11,34 3.616 2.825.945.900
21/8/2025 11,14 11,07 -1,07% 11,05 11,23 11,08 11,05 11,08 4.173 2.466.959.500
20/8/2025 11,06 11,19 +1,63% 10,96 11,19 11,11 11,12 11,19 6.357 3.400.629.400
19/8/2025 11,22 11,01 -2,13% 10,97 11,22 11,04 11,00 11,07 5.305 3.170.567.800
18/8/2025 11,28 11,25 -0,35% 11,23 11,35 11,26 11,24 11,26 6.609 3.730.034.200
15/8/2025 11,34 11,29 -0,44% 11,19 11,38 11,27 11,26 11,30 5.637 4.174.867.000
14/8/2025 11,30 11,34 +0,18% 11,16 11,72 11,49 11,30 11,34 10.731 10.638.746.400
13/8/2025 11,63 11,32 -2,50% 11,21 11,63 11,34 11,27 11,33 7.459 7.080.015.500
12/8/2025 11,43 11,61 +2,20% 11,38 11,67 11,58 11,58 11,61 6.717 3.315.623.800
11/8/2025 11,52 11,36 -1,13% 11,32 11,59 11,43 11,31 11,37 8.221 4.578.808.300
8/8/2025 11,52 11,49 -0,26% 11,39 11,60 11,45 11,47 11,50 11.038 7.510.389.300
7/8/2025 11,29 11,52 +2,13% 11,14 11,62 11,50 11,52 11,53 9.262 6.372.506.900
6/8/2025 11,07 11,28 +2,55% 10,98 11,34 11,22 11,25 11,30 7.839 4.450.564.800
5/8/2025 11,12 11,00 -0,90% 10,92 11,15 11,00 10,98 11,00 5.990 3.234.186.500
4/8/2025 11,24 11,10 -0,72% 10,98 11,24 11,09 11,08 11,12 8.569 7.260.462.800
1/8/2025 10,90 11,18 +1,27% 10,90 11,28 11,15 11,14 11,18 9.551 5.582.737.000
31/7/2025 11,06 11,04 -0,63% 10,88 11,25 11,08 11,03 11,04 7.018 4.719.229.700
30/7/2025 10,90 11,11 +1,46% 10,90 11,25 11,07 11,10 11,12 7.214 5.624.601.700
29/7/2025 10,81 10,95 +1,58% 10,76 10,98 10,93 10,89 10,96 8.782 6.322.757.200
28/7/2025 10,84 10,78 -1,01% 10,66 10,91 10,70 10,76 10,80 5.602 21.185.278.500
25/7/2025 10,92 10,89 -0,46% 10,78 10,93 10,86 10,83 10,89 3.905 2.099.118.700
24/7/2025 11,02 10,94 -1,44% 10,87 11,10 10,94 10,88 10,95 4.323 2.645.719.500
23/7/2025 10,86 11,10 +1,74% 10,85 11,13 11,07 11,05 11,11 3.217 1.890.823.900
22/7/2025 11,14 10,91 -1,71% 10,88 11,14 10,93 10,88 10,92 5.570 4.167.017.700
21/7/2025 11,11 11,10 -0,09% 11,01 11,14 11,08 11,07 11,10 7.701 4.115.011.300
18/7/2025 11,10 11,11 -0,63% 11,03 11,23 11,10 11,06 11,11 4.889 5.151.500.400
17/7/2025 11,30 11,18 -0,97% 11,05 11,31 11,14 11,12 11,18 8.666 5.651.787.200
16/7/2025 11,13 11,29 +1,35% 11,11 11,33 11,23 11,28 11,29 9.221 8.984.974.100
15/7/2025 11,12 11,14 +1,18% 10,95 11,15 11,09 11,12 11,15 8.549 3.299.793.700
14/7/2025 11,07 11,01 -0,90% 10,91 11,12 10,98 10,96 11,01 12.311 4.293.998.500
11/7/2025 11,09 11,11 -0,36% 11,00 11,19 11,05 11,09 11,12 6.954 4.266.025.600
10/7/2025 11,11 11,15 -1,06% 11,04 11,20 11,12 11,13 11,16 10.164 6.177.229.400
9/7/2025 11,38 11,27 -1,05% 11,17 11,38 11,26 11,21 11,27 5.181 3.946.728.700
8/7/2025 11,44 11,39 -0,44% 11,28 11,45 11,37 11,36 11,39 7.206 4.162.645.200
7/7/2025 11,55 11,44 -0,95% 11,37 11,60 11,43 11,42 11,44 11.373 3.491.113.100
4/7/2025 11,49 11,55 +0,26% 11,43 11,59 11,53 11,53 11,55 2.257 1.791.663.800
3/7/2025 11,27 11,52 +2,22% 11,20 11,55 11,48 11,47 11,53 6.269 4.209.443.700
2/7/2025 11,61 11,27 -2,93% 11,20 11,64 11,30 11,27 11,29 12.228 8.013.098.500
1/7/2025 11,63 11,61 -0,43% 11,55 11,70 11,60 11,58 11,62 8.749 4.716.132.500
30/6/2025 11,41 11,66 +2,01% 11,34 11,66 11,53 11,60 11,66 11.210 7.528.379.800
27/6/2025 11,56 11,43 -1,64% 11,36 11,57 11,44 11,39 11,44 7.207 8.119.278.000
26/6/2025 11,59 11,62 +0,43% 11,51 11,65 11,57 11,58 11,63 10.634 8.103.024.300
25/6/2025 11,76 11,57 -1,53% 11,50 11,76 11,57 11,54 11,57 9.149 7.208.927.100
24/6/2025 11,70 11,75 +1,03% 11,64 11,95 11,83 11,75 11,81 11.525 8.763.519.800
23/6/2025 11,68 11,63 -0,26% 11,56 11,74 11,64 11,63 11,67 9.289 5.181.781.600
20/6/2025 11,64 11,66 -0,34% 11,52 11,70 11,62 11,61 11,66 11.414 5.845.042.600
18/6/2025 11,85 11,70 -1,18% 11,68 11,87 11,76 11,70 11,73 7.859 8.181.191.300
17/6/2025 11,76 11,84 +0,34% 11,64 11,84 11,77 11,79 11,85 6.724 3.486.382.000
16/6/2025 11,56 11,80 +2,08% 11,55 11,80 11,75 11,77 11,80 7.524 3.724.875.500
13/6/2025 11,57 11,56 0,00% 11,36 11,57 11,54 11,52 11,56 4.525 8.236.345.900
12/6/2025 11,45 11,56 +0,61% 11,38 11,57 11,48 11,50 11,57 5.283 4.758.243.600
11/6/2025 11,57 11,49 -0,52% 11,34 11,59 11,47 11,43 11,49 8.228 5.435.432.900
10/6/2025 11,53 11,55 +1,14% 11,41 11,61 11,53 11,54 11,57 8.566 14.272.227.800
9/6/2025 11,47 11,42 -0,78% 11,27 11,49 11,39 11,40 11,42 5.110 7.052.868.500
6/6/2025 11,46 11,51 +0,35% 11,41 11,53 11,47 11,44 11,51 12.968 8.295.514.200
5/6/2025 11,63 11,47 -0,52% 11,38 11,63 11,45 11,45 11,48 7.092 4.448.034.300
4/6/2025 11,55 11,53 -0,43% 11,48 11,72 11,56 11,47 11,54 10.987 5.592.629.400
3/6/2025 11,41 11,58 +0,70% 11,41 11,60 11,52 11,55 11,59 7.689 4.581.674.500
2/6/2025 11,65 11,50 -1,37% 11,37 11,74 11,49 11,48 11,51 8.895 5.871.470.300
30/5/2025 11,72 11,66 -0,51% 11,56 11,73 11,63 11,63 11,68 6.358 4.811.146.100
29/5/2025 11,48 11,72 +2,09% 11,43 11,74 11,64 11,62 11,72 10.219 7.452.267.000
28/5/2025 11,68 11,48 -1,80% 11,48 11,68 11,52 11,48 11,49 5.560 3.953.536.800
27/5/2025 11,59 11,69 +1,39% 11,55 11,70 11,64 11,67 11,69 7.618 7.298.819.800
26/5/2025 11,43 11,53 +0,79% 11,39 11,59 11,48 11,45 11,54 6.363 4.810.810.600
23/5/2025 11,30 11,44 +0,70% 11,10 11,44 11,33 11,35 11,44 5.765 3.403.471.900
22/5/2025 11,35 11,36 -0,35% 11,33 11,54 11,44 11,35 11,36 5.864 5.042.641.500
21/5/2025 11,59 11,40 -1,55% 11,34 11,59 11,41 11,40 11,41 8.680 5.172.329.400
20/5/2025 11,64 11,58 +0,26% 11,41 11,64 11,53 11,57 11,59 13.189 14.406.731.500
19/5/2025 11,56 11,55 -0,09% 11,50 11,64 11,55 11,54 11,56 9.367 6.520.700.600
16/5/2025 11,49 11,56 +0,70% 11,35 11,56 11,50 11,51 11,56 5.524 4.273.791.700
15/5/2025 11,48 11,48 0,00% 11,37 11,64 11,47 11,44 11,51 9.563 8.285.372.100
14/5/2025 11,42 11,48 +0,79% 11,37 11,54 11,48 11,45 11,49 11.718 10.140.767.200
13/5/2025 11,16 11,39 +2,89% 11,06 11,45 11,31 11,37 11,39 13.909 8.607.327.700
12/5/2025 11,26 11,07 -1,95% 10,90 11,31 11,05 11,06 11,07 17.936 12.991.042.100
9/5/2025 11,18 11,29 +2,73% 11,10 11,44 11,28 11,29 11,30 18.210 11.904.201.900
8/5/2025 10,85 10,99 +2,61% 10,76 11,13 10,99 10,99 11,00 13.832 17.352.310.300
7/5/2025 10,78 10,71 -0,09% 10,58 10,78 10,69 10,71 10,74 6.302 4.990.506.000
6/5/2025 10,69 10,72 +0,28% 10,60 10,78 10,67 10,72 10,74 10.076 7.192.338.700
5/5/2025 10,66 10,69 -0,09% 10,55 10,74 10,64 10,67 10,69 8.183 9.096.106.100
2/5/2025 10,46 10,70 +4,09% 10,34 10,70 10,63 10,65 10,70 7.596 13.920.923.100
29/4/2025 10,32 10,28 -0,48% 10,21 10,44 10,32 10,26 10,28 8.382 11.664.427.800
28/4/2025 10,26 10,33 +0,78% 10,21 10,41 10,34 10,31 10,34 4.546 6.456.287.400
25/4/2025 10,17 10,25 -2,84% 10,09 10,31 10,18 10,25 10,27 6.102 7.250.296.300
24/4/2025 10,23 10,55 +3,63% 10,21 10,58 10,43 10,55 10,56 6.905 7.063.667.900
23/4/2025 10,19 10,18 +0,49% 10,13 10,31 10,20 10,17 10,24 3.000 5.719.112.000
22/4/2025 9,97 10,13 +1,71% 9,90 10,18 10,09 10,11 10,14 5.559 4.476.261.800
17/4/2025 9,80 9,96 +1,32% 9,74 9,97 9,87 9,93 9,96 3.446 3.674.446.600
16/4/2025 9,87 9,83 -0,51% 9,76 9,93 9,83 9,82 9,84 4.398 3.643.141.900
15/4/2025 9,87 9,88 +0,20% 9,83 9,96 9,90 9,86 9,88 6.707 4.468.630.200
14/4/2025 9,66 9,86 +2,39% 9,61 9,90 9,79 9,85 9,87 11.868 5.452.128.500
11/4/2025 9,53 9,63 +1,48% 9,40 9,65 9,52 9,61 9,64 10.728 9.425.669.700
10/4/2025 9,50 9,49 -0,42% 9,40 9,56 9,46 9,49 9,50 6.388 6.371.115.100
9/4/2025 9,31 9,53 +1,38% 9,26 9,69 9,48 9,49 9,54 8.628 9.584.377.900
8/4/2025 9,46 9,40 -0,32% 9,32 9,62 9,40 9,40 9,41 6.750 6.143.514.300
7/4/2025 9,55 9,43 -1,36% 9,31 9,64 9,43 9,37 9,44 10.009 6.892.824.300
4/4/2025 9,68 9,56 -1,75% 9,45 9,70 9,54 9,47 9,56 7.337 7.216.492.600
3/4/2025 9,52 9,73 +2,10% 9,52 9,83 9,68 9,72 9,75 6.358 6.489.361.200
2/4/2025 9,48 9,53 +0,21% 9,44 9,61 9,53 9,51 9,53 4.445 4.761.803.300
1/4/2025 9,47 9,51 +1,49% 9,35 9,55 9,48 9,48 9,51 5.835 4.900.372.900
31/3/2025 9,42 9,37 -0,74% 9,33 9,48 9,38 9,37 9,38 5.421 3.545.083.700
28/3/2025 9,45 9,44 -0,42% 9,34 9,48 9,43 9,43 9,45 3.354 3.944.696.600
27/3/2025 9,51 9,48 0,00% 9,44 9,62 9,50 9,45 9,48 3.813 4.175.729.300
26/3/2025 9,47 9,48 +0,32% 9,41 9,51 9,46 9,47 9,49 2.787 1.566.665.300
25/3/2025 9,40 9,45 +0,64% 9,38 9,54 9,45 9,43 9,46 3.733 3.209.602.300
24/3/2025 9,43 9,39 -0,21% 9,34 9,54 9,40 9,39 9,41 4.473 3.811.777.600
21/3/2025 9,50 9,41 -0,53% 9,40 9,54 9,43 9,41 9,43 7.144 5.095.177.100
20/3/2025 9,57 9,46 -1,25% 9,43 9,60 9,47 9,46 9,47 6.800 2.369.360.400
19/3/2025 9,48 9,58 +1,48% 9,42 9,65 9,59 9,58 9,61 6.996 4.373.052.300
18/3/2025 9,44 9,44 0,00% 9,36 9,52 9,44 9,44 9,45 5.979 2.879.212.000
17/3/2025 9,38 9,44 +0,21% 9,27 9,49 9,40 9,44 9,46 9.223 5.711.997.000
14/3/2025 9,20 9,42 +2,95% 9,14 9,45 9,37 9,39 9,43 9.121 5.380.775.100
13/3/2025 9,01 9,15 +1,55% 8,91 9,20 9,11 9,14 9,20 5.488 3.870.617.700
12/3/2025 8,91 9,01 +0,56% 8,91 9,03 8,99 9,01 9,02 5.804 3.331.923.000
11/3/2025 8,86 8,96 +0,67% 8,76 8,96 8,88 8,96 8,97 4.329 3.148.294.100
10/3/2025 8,90 8,90 0,00% 8,84 8,94 8,88 8,89 8,90 8.079 4.387.525.900
7/3/2025 8,72 8,90 +1,71% 8,64 8,97 8,90 8,89 8,93 5.769 4.523.358.000
6/3/2025 8,80 8,75 -1,02% 8,71 8,89 8,77 8,73 8,76 4.765 2.411.064.000
5/3/2025 8,88 8,84 -0,79% 8,66 8,88 8,79 8,80 8,84 7.340 4.705.729.000
28/2/2025 9,06 8,91 -2,52% 8,83 9,20 8,95 8,91 8,92 12.544 9.682.326.400
27/2/2025 9,13 9,14 +0,11% 9,08 9,24 9,14 9,12 9,14 3.907 3.316.793.300
26/2/2025 9,23 9,13 -1,08% 9,08 9,30 9,17 9,13 9,15 6.572 4.677.543.900
25/2/2025 9,09 9,23 +1,54% 9,07 9,27 9,21 9,22 9,27 5.296 3.691.233.400
24/2/2025 9,20 9,09 -0,98% 9,05 9,31 9,11 9,07 9,12 5.856 3.161.104.500
21/2/2025 9,18 9,18 0,00% 9,11 9,26 9,17 9,18 9,20 4.543 2.821.969.100
20/2/2025 9,15 9,18 +0,11% 9,07 9,19 9,14 9,13 9,19 3.131 2.736.033.100
19/2/2025 9,15 9,17 0,00% 9,07 9,18 9,12 9,15 9,18 5.354 4.970.933.700
18/2/2025 9,23 9,17 -0,76% 9,11 9,25 9,17 9,14 9,17 6.338 3.506.657.500
17/2/2025 9,25 9,24 -0,54% 9,16 9,32 9,24 9,20 9,24 6.879 4.369.276.500
14/2/2025 9,00 9,29 +3,22% 8,99 9,38 9,24 9,29 9,30 10.505 6.000.734.100
13/2/2025 8,90 9,00 +0,45% 8,89 9,04 8,98 8,98 9,00 3.282 3.545.717.200
12/2/2025 8,95 8,96 -0,55% 8,82 9,04 8,95 8,95 8,99 3.310 2.699.206.400
11/2/2025 8,86 9,01 +2,15% 8,83 9,16 9,02 9,01 9,05 7.412 4.769.659.700
10/2/2025 8,85 8,82 +0,57% 8,65 8,85 8,76 8,81 8,83 16.339 4.169.419.800
7/2/2025 8,91 8,77 -1,46% 8,73 8,91 8,79 8,74 8,79 9.529 3.322.660.600
6/2/2025 8,88 8,90 +0,45% 8,75 8,91 8,85 8,88 8,91 13.456 6.578.104.200
5/2/2025 8,89 8,86 0,00% 8,76 8,91 8,85 8,85 8,86 10.774 5.083.662.700
4/2/2025 8,71 8,86 +1,61% 8,65 8,86 8,78 8,80 8,86 7.917 4.677.833.100
3/2/2025 8,64 8,72 +0,58% 8,57 8,80 8,70 8,72 8,73 11.696 7.801.610.800
31/1/2025 8,84 8,67 -2,03% 8,65 8,84 8,70 8,65 8,67 10.070 8.283.683.000
30/1/2025 8,58 8,85 +3,15% 8,56 8,89 8,79 8,85 8,86 5.988 5.130.196.200
29/1/2025 8,67 8,58 -0,46% 8,55 8,67 8,59 8,56 8,58 2.920 3.680.349.800
28/1/2025 8,52 8,62 +1,17% 8,46 8,63 8,57 8,59 8,63 5.377 3.793.566.600
27/1/2025 8,31 8,52 +2,40% 8,27 8,55 8,47 8,52 8,55 7.812 5.624.644.000
24/1/2025 8,28 8,32 +0,48% 8,24 8,36 8,31 8,30 8,32 3.086 4.123.478.900
23/1/2025 8,50 8,28 -2,47% 8,18 8,50 8,28 8,27 8,28 5.929 4.773.185.300
22/1/2025 8,39 8,49 +1,56% 8,36 8,54 8,46 8,47 8,49 6.195 3.769.252.400
21/1/2025 8,32 8,36 +0,60% 8,23 8,37 8,34 8,34 8,38 2.217 2.049.625.200
20/1/2025 8,27 8,31 -0,12% 8,23 8,33 8,28 8,25 8,31 6.961 5.209.784.100
17/1/2025 8,13 8,32 +2,59% 8,08 8,37 8,29 8,32 8,33 6.181 6.019.157.500
16/1/2025 8,25 8,11 -1,70% 8,04 8,25 8,11 8,11 8,12 5.641 3.998.368.600
15/1/2025 8,09 8,25 +3,13% 8,03 8,26 8,16 8,24 8,25 10.394 3.426.642.900
14/1/2025 7,90 8,00 +1,01% 7,87 8,02 7,92 8,00 8,01 2.099 21.104.069.000
13/1/2025 7,93 7,92 -0,13% 7,89 8,05 7,95 7,91 7,94 4.439 4.204.829.000
10/1/2025 8,07 7,93 -1,73% 7,87 8,07 7,92 7,92 7,95 3.239 4.582.788.500
9/1/2025 8,10 8,07 -0,74% 8,02 8,10 8,05 8,06 8,08 3.018 1.753.875.900
8/1/2025 8,22 8,13 -1,81% 8,08 8,23 8,14 8,11 8,14 4.508 4.229.373.000
7/1/2025 8,21 8,28 +1,35% 8,17 8,30 8,24 8,27 8,28 3.223 4.215.982.900
6/1/2025 8,20 8,17 +0,86% 8,11 8,25 8,18 8,16 8,18 6.773 4.738.279.400
3/1/2025 8,22 8,10 -1,70% 8,09 8,26 8,12 8,10 8,11 10.703 6.787.348.500
2/1/2025 8,27 8,24 0,00% 8,08 8,27 8,17 8,22 8,24 6.790 9.289.156.600
30/12/2024 8,23 8,24 -0,24% 8,20 8,29 8,25 8,23 8,29 8.562 7.137.444.800
27/12/2024 8,31 8,26 +0,24% 8,24 8,39 8,30 8,25 8,28 5.802 6.461.211.000
26/12/2024 8,20 8,24 +1,23% 8,09 8,28 8,21 8,23 8,24 4.006 3.607.104.600
23/12/2024 8,34 8,14 -3,21% 8,11 8,37 8,18 8,11 8,14 9.839 4.877.096.300
20/12/2024 8,35 8,41 +0,48% 8,22 8,43 8,32 8,38 8,41 8.764 6.001.981.200
19/12/2024 8,17 8,37 +2,95% 8,09 8,38 8,24 8,34 8,37 10.553 9.246.132.000
18/12/2024 8,22 8,13 -2,17% 8,08 8,34 8,17 8,11 8,13 6.477 6.354.922.900
17/12/2024 8,12 8,31 +2,21% 8,09 8,34 8,24 8,24 8,31 7.375 7.030.445.500
16/12/2024 8,33 8,13 -1,57% 8,10 8,33 8,18 8,11 8,14 7.964 6.540.324.600
13/12/2024 8,26 8,26 -0,84% 8,22 8,36 8,30 8,23 8,26 5.066 10.532.718.200
12/12/2024 8,52 8,33 -5,13% 8,27 8,52 8,34 8,32 8,34 11.885 7.747.172.200
11/12/2024 8,65 8,78 +1,39% 8,52 8,88 8,65 8,77 8,78 17.250 10.902.704.700
10/12/2024 8,61 8,66 +1,17% 8,58 8,70 8,65 8,66 8,69 4.409 3.853.838.500
9/12/2024 8,65 8,56 -0,47% 8,49 8,65 8,56 8,56 8,60 7.432 8.952.605.300
6/12/2024 8,59 8,60 +0,12% 8,46 8,60 8,53 8,58 8,60 5.606 3.752.382.400
5/12/2024 8,65 8,59 -0,12% 8,56 8,76 8,62 8,59 8,60 7.257 4.001.545.700
4/12/2024 8,67 8,60 -0,81% 8,58 8,68 8,62 8,60 8,61 6.139 3.734.669.500
3/12/2024 8,58 8,67 +0,58% 8,58 8,70 8,65 8,63 8,68 3.460 3.128.298.800
2/12/2024 8,68 8,62 -1,26% 8,60 8,75 8,64 8,61 8,62 7.636 4.941.194.600
29/11/2024 8,58 8,73 +1,39% 8,48 8,77 8,59 8,67 8,73 11.120 13.875.427.100
28/11/2024 8,75 8,61 -1,60% 8,54 8,75 8,63 8,60 8,65 8.232 6.721.668.600
27/11/2024 9,06 8,75 -2,78% 8,73 9,06 8,81 8,75 8,77 14.323 9.909.248.400
26/11/2024 8,84 9,00 +5,26% 8,78 9,09 8,97 9,00 9,04 10.057 9.836.780.500
25/11/2024 8,36 8,55 +2,27% 8,36 8,59 8,51 8,54 8,58 10.045 6.831.039.500
22/11/2024 8,36 8,36 +0,12% 8,26 8,44 8,31 8,36 8,37 11.924 5.037.840.800
21/11/2024 8,62 8,35 -3,36% 8,35 8,62 8,40 8,34 8,39 10.569 10.687.638.500
19/11/2024 8,49 8,64 +2,13% 8,40 8,76 8,55 8,62 8,64 10.204 8.528.748.400
18/11/2024 8,50 8,46 -0,94% 8,37 8,56 8,44 8,46 8,48 10.903 5.231.306.200
14/11/2024 8,31 8,54 +2,28% 8,31 8,56 8,49 8,52 8,55 6.436 6.355.001.000
13/11/2024 8,30 8,35 +0,24% 8,22 8,41 8,31 8,34 8,40 4.694 4.352.335.200
12/11/2024 8,37 8,33 -0,95% 8,30 8,39 8,33 8,32 8,35 6.228 4.573.396.100
11/11/2024 8,29 8,41 +0,36% 8,28 8,41 8,37 8,41 8,42 8.037 4.646.766.100
8/11/2024 8,36 8,38 -0,83% 8,26 8,42 8,35 8,38 8,39 7.049 4.678.705.300
7/11/2024 8,59 8,45 -0,47% 8,36 8,69 8,47 8,42 8,45 10.098 4.959.704.600
6/11/2024 8,50 8,49 -0,70% 8,35 8,52 8,46 8,47 8,49 10.090 9.230.072.300
5/11/2024 8,68 8,55 -1,16% 8,47 8,68 8,52 8,54 8,56 6.066 4.576.314.900
4/11/2024 8,50 8,65 +1,53% 8,49 8,66 8,63 8,65 8,66 10.061 6.424.056.400
1/11/2024 8,71 8,52 -2,18% 8,42 8,71 8,51 8,52 8,53 7.032 7.987.012.800
31/10/2024 8,71 8,71 -0,57% 8,69 8,81 8,72 8,70 8,71 9.042 8.028.315.600
30/10/2024 8,77 8,76 -0,11% 8,70 8,82 8,75 8,73 8,77 5.302 2.972.737.300
29/10/2024 8,72 8,77 +0,57% 8,72 8,85 8,79 8,77 8,79 6.877 4.026.797.400
28/10/2024 8,73 8,72 +0,23% 8,68 8,79 8,72 8,72 8,74 7.149 3.844.655.200
25/10/2024 8,76 8,70 -0,46% 8,63 8,76 8,67 8,68 8,70 4.362 2.821.522.100
24/10/2024 8,75 8,74 -0,79% 8,61 8,79 8,69 8,73 8,74 8.854 10.484.002.500
23/10/2024 8,84 8,81 -0,68% 8,71 8,86 8,78 8,78 8,81 7.904 4.918.631.800
22/10/2024 8,88 8,87 -1,11% 8,78 8,92 8,84 8,85 8,88 7.340 4.646.333.800
21/10/2024 8,89 8,97 +0,79% 8,86 8,99 8,95 8,95 8,97 3.420 2.314.136.800
18/10/2024 8,91 8,90 0,00% 8,79 8,91 8,85 8,90 8,91 5.415 3.580.245.900
17/10/2024 8,95 8,90 -1,44% 8,85 8,98 8,88 8,88 8,91 5.963 3.164.823.800
16/10/2024 9,03 9,03 +0,11% 8,95 9,06 9,02 9,00 9,03 4.988 4.577.528.700
15/10/2024 9,08 9,02 -0,66% 8,98 9,17 9,06 9,02 9,03 19.347 7.189.317.300
14/10/2024 9,00 9,08 +0,89% 8,95 9,09 9,05 9,08 9,09 5.698 2.006.658.600
11/10/2024 9,15 9,00 -1,42% 8,94 9,15 9,00 9,00 9,01 11.300 3.769.257.900
10/10/2024 9,17 9,13 +0,22% 9,07 9,20 9,14 9,11 9,14 6.006 6.103.667.900
9/10/2024 9,11 9,11 -0,76% 9,06 9,14 9,10 9,10 9,13 10.832 4.848.576.600
8/10/2024 8,99 9,18 +1,44% 8,96 9,18 9,14 9,13 9,19 11.545 3.672.170.000
7/10/2024 9,02 9,05 +0,56% 9,00 9,08 9,03 9,03 9,06 5.950 2.937.753.300
4/10/2024 8,85 9,00 +0,90% 8,83 9,00 8,93 9,00 9,01 6.303 4.373.222.600
3/10/2024 8,99 8,92 -1,87% 8,81 9,01 8,86 8,91 8,92 5.752 7.966.513.800
2/10/2024 9,06 9,09 +0,33% 9,04 9,18 9,10 9,05 9,09 2.944 2.279.553.000
1/10/2024 9,05 9,06 -1,41% 8,95 9,09 9,03 9,03 9,07 8.456 13.619.838.000
30/9/2024 9,10 9,19 -0,54% 9,00 9,19 9,12 9,15 9,19 10.313 4.708.247.100
26/9/2024 9,17 9,24 +1,32% 9,12 9,24 9,18 9,20 9,24 5.200 4.172.159.300
25/9/2024 9,26 9,12 -1,51% 9,11 9,27 9,14 9,10 9,13 4.842 3.089.291.900
24/9/2024 9,27 9,26 +0,11% 9,19 9,34 9,26 9,22 9,27 2.926 2.612.010.300
23/9/2024 9,38 9,25 -1,60% 9,21 9,38 9,25 9,25 9,26 6.765 3.102.517.500
20/9/2024 9,57 9,40 -1,67% 9,37 9,58 9,41 9,39 9,41 4.786 4.013.724.700
19/9/2024 9,73 9,56 -1,44% 9,55 9,73 9,58 9,56 9,57 5.294 2.962.791.000
18/9/2024 9,75 9,70 +0,10% 9,59 9,75 9,67 9,68 9,71 10.409 2.985.337.200
17/9/2024 9,68 9,69 0,00% 9,59 9,70 9,65 9,68 9,70 4.122 2.285.068.200
16/9/2024 9,77 9,69 -1,02% 9,62 9,82 9,67 9,68 9,69 10.664 4.962.414.000
13/9/2024 9,62 9,79 +1,77% 9,59 9,80 9,75 9,76 9,79 13.046 4.680.479.800
12/9/2024 9,68 9,62 -0,31% 9,47 9,68 9,55 9,59 9,62 7.804 7.366.860.500
11/9/2024 9,76 9,65 -0,72% 9,62 9,76 9,66 9,64 9,70 6.359 2.868.116.200
10/9/2024 9,67 9,72 +0,62% 9,58 9,75 9,68 9,72 9,73 3.912 3.188.936.200
9/9/2024 9,67 9,66 +0,10% 9,56 9,69 9,62 9,66 9,67 8.078 4.638.885.900
6/9/2024 9,79 9,65 -1,53% 9,65 9,85 9,71 9,64 9,69 8.660 5.464.261.200
5/9/2024 9,75 9,80 +0,41% 9,58 9,81 9,73 9,79 9,80 12.873 8.223.787.900
4/9/2024 9,52 9,76 +1,99% 9,52 9,79 9,68 9,76 9,77 11.800 6.028.383.200
3/9/2024 9,45 9,57 +0,84% 9,44 9,60 9,54 9,56 9,57 8.099 5.319.818.200
2/9/2024 9,41 9,49 +1,17% 9,24 9,49 9,39 9,48 9,50 5.747 3.129.310.400
30/8/2024 9,33 9,38 -0,74% 9,32 9,48 9,39 9,38 9,39 9.982 10.068.024.100
29/8/2024 9,49 9,45 -0,42% 9,26 9,52 9,39 9,45 9,46 13.099 6.071.391.200
28/8/2024 9,45 9,49 +0,53% 9,35 9,51 9,45 9,45 9,50 7.788 3.552.953.500
27/8/2024 9,53 9,44 -1,05% 9,41 9,53 9,43 9,43 9,44 3.520 1.734.542.500
26/8/2024 9,61 9,54 -1,24% 9,46 9,65 9,52 9,53 9,55 4.130 2.844.887.000
23/8/2024 9,54 9,66 +1,36% 9,49 9,70 9,63 9,65 9,66 8.615 3.697.654.100
22/8/2024 9,52 9,53 -0,21% 9,48 9,67 9,54 9,52 9,53 9.790 10.329.516.100
21/8/2024 9,58 9,55 -0,10% 9,49 9,63 9,57 9,54 9,57 6.808 3.873.445.000
20/8/2024 9,54 9,56 0,00% 9,45 9,60 9,52 9,56 9,57 7.039 4.623.278.400
19/8/2024 9,45 9,56 +1,16% 9,40 9,57 9,51 9,55 9,56 9.464 5.177.759.300
16/8/2024 9,50 9,45 +0,11% 9,36 9,51 9,41 9,44 9,45 7.115 3.989.747.900
15/8/2024 9,52 9,44 -0,94% 9,36 9,54 9,41 9,40 9,44 6.366 5.116.871.100
14/8/2024 9,36 9,53 +1,82% 9,36 9,58 9,49 9,51 9,53 5.983 4.579.617.600
13/8/2024 9,31 9,36 +0,43% 9,30 9,47 9,39 9,36 9,37 7.549 4.393.299.300
12/8/2024 9,32 9,32 +0,32% 9,20 9,33 9,27 9,30 9,32 7.077 3.326.124.400
9/8/2024 9,15 9,29 +1,53% 9,07 9,31 9,19 9,28 9,30 8.930 5.650.264.100
8/8/2024 9,20 9,15 0,00% 9,02 9,20 9,12 9,11 9,16 5.160 3.261.232.300
7/8/2024 9,15 9,15 -0,44% 9,09 9,22 9,14 9,14 9,16 4.656 3.485.840.300
6/8/2024 8,96 9,19 +2,11% 8,96 9,19 9,06 9,12 9,19 4.168 7.392.599.600
5/8/2024 8,79 9,00 -0,44% 8,78 9,02 8,91 9,00 9,02 6.152 8.484.587.600
2/8/2024 9,10 9,04 -0,66% 9,01 9,23 9,10 9,03 9,05 3.915 3.169.965.700
1/8/2024 8,98 9,10 +1,34% 8,94 9,15 9,09 9,10 9,11 5.620 9.162.930.600
31/7/2024 8,98 8,98 -0,33% 8,95 9,05 8,99 8,98 9,00 6.644 3.712.872.500
30/7/2024 8,97 9,01 -0,33% 8,97 9,06 9,03 9,00 9,05 4.775 4.077.505.000
29/7/2024 9,04 9,04 -0,11% 8,92 9,09 9,02 9,03 9,05 7.095 4.453.158.200
26/7/2024 8,90 9,05 +1,69% 8,83 9,09 9,01 9,03 9,06 9.609 6.079.804.100
25/7/2024 8,94 8,90 -0,45% 8,86 8,95 8,90 8,90 8,93 4.191 3.864.023.600
24/7/2024 9,09 8,94 -1,00% 8,83 9,09 8,92 8,92 8,95 4.115 7.114.881.900
23/7/2024 9,15 9,03 -1,10% 9,00 9,15 9,04 9,02 9,05 3.516 4.658.009.500
22/7/2024 9,00 9,13 +2,13% 8,93 9,16 9,10 9,12 9,14 5.667 5.944.226.600
19/7/2024 8,92 8,94 -0,22% 8,87 9,05 8,93 8,91 8,95 9.133 18.497.018.800
18/7/2024 9,12 8,96 -1,97% 8,94 9,14 8,99 8,96 8,98 4.585 4.303.306.600
17/7/2024 9,20 9,14 0,00% 9,05 9,20 9,11 9,12 9,14 5.274 3.304.472.700
16/7/2024 9,01 9,14 +1,44% 8,97 9,17 9,12 9,13 9,15 6.496 3.530.709.100
15/7/2024 9,10 9,01 -0,99% 8,96 9,10 9,00 9,01 9,02 4.584 2.215.369.000
12/7/2024 9,06 9,10 +0,33% 9,00 9,14 9,09 9,09 9,11 8.508 4.251.939.300
11/7/2024 8,91 9,07 +1,80% 8,91 9,10 9,04 9,03 9,07 3.971 3.489.720.300
10/7/2024 8,90 8,91 +0,11% 8,85 8,99 8,91 8,90 8,91 6.043 2.108.017.900
9/7/2024 8,73 8,90 +1,95% 8,70 8,93 8,87 8,90 8,91 4.775 2.177.372.400
8/7/2024 8,69 8,73 +0,92% 8,61 8,82 8,74 8,72 8,74 6.696 2.646.278.200
5/7/2024 8,61 8,65 +0,46% 8,55 8,74 8,64 8,64 8,66 7.508 10.706.784.800
4/7/2024 8,47 8,61 +2,01% 8,47 8,66 8,60 8,60 8,62 4.429 2.857.799.600
3/7/2024 8,35 8,44 +1,08% 8,35 8,51 8,46 8,43 8,45 5.410 2.274.283.400
2/7/2024 8,30 8,35 +0,48% 8,24 8,41 8,33 8,34 8,36 8.007 3.032.545.200
1/7/2024 8,32 8,31 +0,24% 8,21 8,37 8,31 8,31 8,33 6.564 2.383.397.600
28/6/2024 8,40 8,29 -1,31% 8,26 8,42 8,32 8,29 8,30 6.719 3.638.995.300
27/6/2024 8,20 8,40 +2,19% 8,17 8,42 8,34 8,38 8,40 3.553 7.961.987.600
26/6/2024 8,18 8,22 +0,49% 8,02 8,25 8,16 8,22 8,24 4.081 4.634.583.500
25/6/2024 8,26 8,18 -0,97% 8,16 8,26 8,20 8,17 8,19 7.399 4.585.337.600
24/6/2024 8,20 8,26 +0,73% 8,17 8,35 8,25 8,26 8,28 765 4.134.189.500
21/6/2024 8,09 8,20 +1,99% 8,00 8,20 8,15 8,19 8,21 7.471 8.150.956.300
20/6/2024 8,15 8,04 -1,71% 8,00 8,22 8,06 8,04 8,05 8.235 3.925.012.200
19/6/2024 8,15 8,18 0,00% 8,00 8,19 8,08 8,11 8,19 5.525 3.405.727.000
18/6/2024 8,18 8,18 -0,37% 8,10 8,24 8,16 8,17 8,18 3.664 2.579.300.200
17/6/2024 8,32 8,21 -1,44% 8,21 8,32 8,24 8,20 8,26 4.461 2.464.313.400
14/6/2024 8,29 8,33 +0,36% 8,15 8,37 8,32 8,32 8,33 1.050 16.168.033.100
13/6/2024 8,21 8,30 +0,48% 8,21 8,35 8,30 8,29 8,30 9.236 5.254.638.200
12/6/2024 8,35 8,26 -0,72% 8,14 8,37 8,23 8,27 8,17 7.939 3.730.873.000
11/6/2024 8,17 8,32 +1,34% 8,17 8,39 8,31 8,32 8,33 2.726 1.479.360.900
10/6/2024 8,24 8,21 -0,61% 8,12 8,32 8,22 8,21 8,23 4.591 5.165.805.500
7/6/2024 8,44 8,26 -2,36% 8,23 8,44 8,30 8,26 8,27 4.932 4.254.694.700
6/6/2024 8,41 8,46 +0,36% 8,39 8,53 8,47 8,46 8,48 4.359 3.895.999.300
5/6/2024 8,43 8,43 -0,24% 8,36 8,50 8,44 8,42 8,44 3.449 2.244.141.200
4/6/2024 8,34 8,45 +0,96% 8,32 8,51 8,45 8,45 8,47 7.006 3.131.893.600
3/6/2024 8,14 8,37 +2,83% 8,08 8,40 8,22 8,35 8,37 462 4.391.235.700
31/5/2024 8,30 8,14 -1,69% 8,03 8,30 8,12 8,12 8,14 8.728 5.512.362.000
29/5/2024 8,34 8,28 -0,84% 8,15 8,34 8,23 8,28 8,29 6.317 4.042.020.300
28/5/2024 8,36 8,35 +0,24% 8,31 8,44 8,37 8,35 8,36 416 16.533.142.100
27/5/2024 8,37 8,33 -0,36% 8,32 8,43 8,35 8,33 8,35 2.594 1.810.124.100
24/5/2024 8,41 8,36 -0,59% 8,30 8,46 8,35 8,35 8,36 197 3.753.235.300
23/5/2024 8,54 8,41 -1,98% 8,36 8,60 8,41 8,38 8,42 1.119 8.401.297.400
22/5/2024 8,71 8,58 -2,28% 8,53 8,75 8,62 8,54 8,59 6.834 11.981.860.100
21/5/2024 8,55 8,78 +2,45% 8,51 8,78 8,71 8,73 8,79 9.111 5.956.053.200
20/5/2024 8,65 8,57 -1,15% 8,55 8,70 8,58 8,57 8,60 4.636 2.596.245.500
17/5/2024 8,69 8,67 -0,46% 8,57 8,72 8,64 8,66 8,67 7.296 3.348.394.200
16/5/2024 8,69 8,71 +0,35% 8,64 8,74 8,70 8,69 8,73 2.746 2.226.457.600
15/5/2024 8,48 8,68 +2,60% 8,46 8,75 8,61 8,67 8,69 4.031 6.579.824.400
14/5/2024 8,31 8,46 +2,42% 8,31 8,48 8,38 8,45 8,46 2.865 3.869.643.400
13/5/2024 8,17 8,26 +1,10% 8,15 8,32 8,25 8,25 8,26 2.943 4.475.103.700
10/5/2024 8,28 8,17 -1,09% 8,08 8,31 8,16 8,16 8,18 6.720 8.418.873.400
9/5/2024 8,53 8,26 -3,50% 8,16 8,53 8,27 8,26 8,29 5.306 15.131.018.500
8/5/2024 8,63 8,56 -0,58% 8,54 8,69 8,59 8,55 8,56 2.727 6.871.343.900
7/5/2024 8,71 8,61 -1,37% 8,59 8,77 8,65 8,61 8,63 7.808 5.059.455.600
6/5/2024 8,88 8,73 -1,91% 8,66 8,90 8,79 8,73 8,74 3.591 6.825.937.700
3/5/2024 8,57 8,90 +5,20% 8,54 8,90 8,83 8,88 8,90 3.940 15.761.491.300
2/5/2024 8,23 8,46 +3,17% 8,23 8,46 8,39 8,46 8,47 6.810 3.547.420.600
30/4/2024 8,34 8,20 -1,91% 8,16 8,34 8,20 8,19 8,21 5.892 7.796.689.700
29/4/2024 8,34 8,36 +0,24% 8,27 8,37 8,32 8,36 8,37 5.445 2.652.090.300
26/4/2024 8,20 8,34 +1,71% 8,18 8,37 8,29 8,34 8,35 3.504 9.361.954.300
25/4/2024 8,28 8,20 -1,09% 8,14 8,28 8,18 8,20 8,21 55 13.136.956.400
24/4/2024 8,40 8,29 -1,66% 8,22 8,40 8,26 8,29 8,31 5.660 6.544.588.400
23/4/2024 8,56 8,43 -2,32% 8,34 8,56 8,42 8,42 8,43 9.605 8.511.322.800
22/4/2024 8,45 8,63 +1,77% 8,39 8,63 8,56 8,57 8,63 7.292 5.465.928.000
19/4/2024 8,29 8,48 +2,29% 8,29 8,50 8,44 8,48 8,50 1.731 8.086.488.600
18/4/2024 8,24 8,29 +0,61% 8,18 8,31 8,25 8,29 8,30 3.374 2.374.968.500
17/4/2024 8,19 8,24 +0,61% 8,15 8,30 8,23 8,23 8,24 8.687 4.676.366.200
16/4/2024 8,17 8,19 -0,12% 8,07 8,27 8,16 8,19 8,22 4.577 6.060.454.100
15/4/2024 8,27 8,20 -0,97% 8,13 8,30 8,20 8,20 8,21 4.988 7.662.320.300
12/4/2024 8,29 8,28 0,00% 8,13 8,34 8,22 8,26 8,29 9.276 5.753.309.700
11/4/2024 8,49 8,28 -2,82% 8,22 8,51 8,35 8,28 8,29 1.594 16.112.210.000
10/4/2024 8,72 8,52 -2,63% 8,45 8,72 8,52 8,48 8,52 8.004 7.437.148.100
9/4/2024 8,75 8,75 +0,57% 8,66 8,76 8,70 8,72 8,75 8.605 12.178.950.600
8/4/2024 8,70 8,70 -0,11% 8,66 8,81 8,73 8,69 8,71 1.456 9.708.622.700
5/4/2024 8,80 8,71 -1,02% 8,58 8,80 8,66 8,70 8,71 6.791 8.506.889.200
4/4/2024 8,64 8,80 +1,50% 8,64 8,87 8,79 8,80 8,81 7.367 7.372.894.200
3/4/2024 8,55 8,67 +1,29% 8,46 8,68 8,56 8,64 8,67 4.418 4.624.680.600
2/4/2024 8,48 8,56 +0,94% 8,39 8,58 8,51 8,56 8,58 6.844 14.231.620.500
1/4/2024 8,67 8,48 -1,97% 8,48 8,68 8,52 8,48 8,52 6.676 5.296.226.900
28/3/2024 8,77 8,65 -1,37% 8,56 8,79 8,64 8,64 8,65 8.945 8.836.573.400
27/3/2024 8,72 8,77 +1,15% 8,67 8,79 8,74 8,77 8,78 4.001 2.976.444.800
26/3/2024 8,84 8,67 -1,59% 8,67 8,84 8,71 8,67 8,71 4.623 6.421.056.200
25/3/2024 8,96 8,81 -2,00% 8,76 8,98 8,81 8,81 8,82 6.724 3.884.017.900
22/3/2024 9,05 8,99 -0,77% 8,92 9,12 8,98 8,99 9,00 6.341 4.003.255.600
21/3/2024 9,02 9,06 +0,22% 8,93 9,11 9,03 9,06 9,07 3.024 1.568.638.900
20/3/2024 8,90 9,04 +1,35% 8,90 9,04 8,97 9,01 9,04 3.771 1.583.266.600
19/3/2024 8,83 8,92 +1,25% 8,78 8,92 8,85 8,91 8,92 4.207 1.664.413.600
18/3/2024 8,97 8,81 -1,78% 8,77 8,97 8,84 8,78 8,82 3.729 2.011.995.100
15/3/2024 9,06 8,97 -0,44% 8,85 9,09 8,94 8,95 8,97 4.656 5.104.050.700
14/3/2024 8,98 9,01 +0,67% 8,90 9,04 8,99 9,00 9,02 3.608 4.511.881.500
13/3/2024 9,01 8,95 -0,67% 8,90 9,10 8,98 8,94 8,95 5.498 2.410.097.300

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.