O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

CPLE5F - COPEL - PNA N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 12,22 13,13 +7,36% 12,22 13,14 12,78 12,34 13,13 13 177.647
23/10/2025 12,65 12,23 -3,32% 12,23 13,19 12,54 12,23 13,13 26 337.523
22/10/2025 12,66 12,65 +1,52% 12,47 13,20 12,74 12,65 13,18 9 36.953
21/10/2025 12,64 12,46 -0,32% 12,40 13,25 12,84 12,66 13,20 19 92.476
20/10/2025 12,65 12,50 -1,19% 12,45 12,65 12,60 12,50 12,65 34 253.415
17/10/2025 12,76 12,65 -4,89% 12,26 13,25 12,74 12,60 12,65 23 281.577
16/10/2025 13,59 13,30 -1,99% 13,30 13,59 13,33 12,91 13,30 8 21.338
15/10/2025 13,10 13,57 +5,44% 12,88 13,70 13,15 12,93 13,57 24 184.198
14/10/2025 13,00 12,87 +0,08% 12,86 14,00 13,42 12,87 13,64 22 416.215
13/10/2025 12,91 12,86 -4,60% 12,85 13,47 12,98 12,86 13,36 32 362.409
10/10/2025 13,46 13,48 +0,07% 12,88 13,49 13,33 12,89 13,48 21 305.372
9/10/2025 13,50 13,47 -0,22% 13,01 13,50 13,41 13,01 13,46 12 52.334
8/10/2025 12,76 13,50 +0,22% 12,76 13,50 13,46 13,49 13,50 12 55.197
7/10/2025 12,84 13,47 +2,82% 12,84 13,48 13,16 13,09 13,47 16 111.935
6/10/2025 13,23 13,10 +0,08% 12,76 13,55 13,14 12,85 13,10 14 110.445
3/10/2025 13,10 13,09 -2,17% 12,85 13,10 12,98 12,89 13,09 10 48.049
2/10/2025 13,11 13,38 +3,08% 12,82 13,39 13,11 13,10 13,38 14 103.623
1/10/2025 13,09 12,98 +0,15% 12,89 13,30 13,10 12,90 12,98 14 60.297
30/9/2025 12,95 12,96 0,00% 12,75 12,96 12,93 12,95 12,96 10 37.511
29/9/2025 13,03 12,96 +0,47% 12,65 13,30 12,97 12,67 12,96 21 138.846
26/9/2025 12,98 12,90 +2,22% 12,52 13,05 12,77 12,66 12,99 17 99.647
25/9/2025 12,86 12,62 -0,55% 12,62 12,99 12,84 12,62 12,98 12 133.596
24/9/2025 12,69 12,69 +1,52% 12,69 12,92 12,74 12,42 12,92 9 52.244
23/9/2025 12,40 12,50 +1,38% 12,40 12,80 12,59 12,49 12,67 25 343.794
22/9/2025 12,64 12,33 -5,08% 12,33 13,05 12,61 12,33 12,66 35 306.560
19/9/2025 13,28 12,99 -2,26% 12,99 13,28 13,12 12,90 12,99 16 72.190
18/9/2025 12,93 13,29 +3,83% 12,50 13,34 13,04 12,87 13,00 14 95.202
17/9/2025 14,38 12,80 -10,99% 12,72 14,38 13,08 12,80 13,35 23 317.992
16/9/2025 14,38 14,38 +6,52% 13,20 14,38 13,51 13,20 14,38 9 112.143
15/9/2025 13,50 13,50 -0,07% 13,25 13,65 13,38 13,41 13,45 11 28.104
12/9/2025 12,15 13,51 +12,40% 12,15 14,84 13,56 13,50 13,51 56 1.222.571
11/9/2025 12,12 12,02 +0,17% 12,02 12,47 12,23 12,02 12,45 12 74.617
10/9/2025 12,03 12,00 -0,25% 11,93 12,40 12,24 12,00 12,39 32 351.512
9/9/2025 12,15 12,03 +0,08% 12,03 12,39 12,21 12,03 12,10 17 64.737
8/9/2025 12,80 12,02 -3,76% 12,00 12,80 12,13 12,00 12,02 39 344.522
5/9/2025 13,25 12,49 +1,05% 12,15 13,39 12,48 12,15 12,94 42 478.269
4/9/2025 12,95 12,36 -4,85% 12,36 13,26 12,99 12,49 12,89 17 115.619
3/9/2025 13,00 12,99 -1,89% 12,61 13,00 12,85 12,61 12,95 15 97.688
2/9/2025 13,03 13,24 +2,64% 12,91 13,24 13,01 12,92 13,00 16 171.787
1/9/2025 12,90 12,90 -1,07% 12,29 13,09 12,90 12,90 13,09 26 120.023
29/8/2025 12,33 13,04 +6,62% 12,33 13,08 12,96 12,34 13,07 22 146.484
28/8/2025 12,31 12,23 -2,70% 12,23 13,08 12,73 12,33 13,04 18 104.441
27/8/2025 12,26 12,57 +0,40% 12,26 13,11 12,69 12,21 12,57 18 134.582
26/8/2025 12,31 12,52 +0,97% 12,07 12,57 12,26 12,08 12,52 28 326.258
25/8/2025 12,57 12,40 -1,43% 11,82 12,57 12,31 12,07 12,54 24 203.148
22/8/2025 12,31 12,58 +0,08% 12,11 12,60 12,55 12,13 12,57 13 82.838
21/8/2025 12,27 12,57 +3,54% 11,97 12,57 12,23 12,03 12,57 22 159.107
20/8/2025 12,54 12,14 -3,11% 11,75 12,61 12,26 12,14 12,59 37 280.871
19/8/2025 12,58 12,53 +0,24% 12,10 12,58 12,24 12,11 12,53 12 138.371
18/8/2025 12,13 12,50 0,00% 12,13 12,64 12,38 12,25 12,50 22 287.346
15/8/2025 12,50 12,50 -1,11% 12,45 12,50 12,47 12,50 12,55 13 53.646
14/8/2025 12,13 12,64 -0,08% 12,01 12,65 12,42 12,40 12,64 18 73.333
13/8/2025 11,90 12,65 +5,42% 11,89 12,68 12,13 11,91 12,65 14 94.640
12/8/2025 11,89 12,00 -2,04% 11,89 12,65 12,04 12,00 12,54 16 119.292
11/8/2025 12,62 12,25 -1,92% 12,00 12,85 12,49 12,25 12,85 11 147.419
8/8/2025 11,95 12,49 +4,17% 11,79 12,49 12,31 12,00 12,49 18 125.648
7/8/2025 11,89 11,99 +0,84% 11,23 12,24 11,78 11,26 12,20 23 97.835
6/8/2025 11,30 11,89 +3,03% 11,20 12,24 11,48 11,77 11,89 20 101.041
5/8/2025 11,21 11,54 -3,75% 10,62 11,54 11,19 11,21 11,55 12 43.651
4/8/2025 11,82 11,99 +2,48% 11,20 12,37 11,69 11,21 11,99 21 116.988
1/8/2025 11,37 11,70 +4,00% 11,36 11,70 11,45 11,37 11,70 8 18.325
31/7/2025 11,20 11,25 +0,45% 10,70 12,24 11,40 11,21 12,12 21 183.642
30/7/2025 11,10 11,20 +0,36% 10,65 11,45 10,90 11,20 11,23 21 216.947
29/7/2025 11,58 11,16 -4,53% 11,05 11,68 11,26 11,10 11,50 26 247.912
28/7/2025 11,69 11,69 +1,04% 11,58 12,19 11,59 11,60 11,69 19 187.915
25/7/2025 11,90 11,57 +0,09% 11,57 12,20 11,81 11,57 12,00 10 49.619
24/7/2025 11,76 11,56 -3,34% 11,53 12,86 12,16 11,57 12,00 31 166.659
23/7/2025 12,79 11,96 -5,53% 11,96 12,90 12,35 11,96 12,89 23 279.235
22/7/2025 13,05 12,66 -2,01% 11,05 13,05 12,19 12,02 12,67 26 330.530
21/7/2025 11,95 12,92 +5,90% 11,95 13,45 12,89 12,86 13,42 18 254.092
18/7/2025 13,11 12,20 -2,40% 11,91 13,11 12,48 11,92 12,20 20 83.674
17/7/2025 12,35 12,50 +0,40% 12,35 13,24 12,88 12,37 12,85 34 260.269
16/7/2025 13,05 12,45 -1,27% 12,45 13,15 13,00 12,45 13,09 19 291.274
15/7/2025 13,94 12,61 -11,45% 12,61 13,94 13,13 12,60 13,14 15 217.981
14/7/2025 13,19 14,24 +7,88% 13,19 14,24 14,06 13,19 14,24 11 147.708
11/7/2025 14,04 13,20 -5,04% 13,20 14,11 13,78 13,35 14,10 22 190.244
10/7/2025 13,95 13,90 -0,36% 13,85 13,95 13,92 13,21 13,90 16 94.665
9/7/2025 13,50 13,95 +3,33% 13,15 13,95 13,47 13,16 13,95 10 98.380
8/7/2025 13,85 13,50 -2,95% 13,50 14,10 13,81 13,50 13,98 25 319.025
7/7/2025 14,00 13,91 -5,95% 13,91 14,54 14,20 13,71 14,02 36 214.428
4/7/2025 14,67 14,79 -1,20% 14,55 14,79 14,66 13,92 14,70 16 115.828
3/7/2025 14,11 14,97 +3,96% 13,85 14,97 14,51 13,86 14,94 8 33.382
2/7/2025 14,00 14,40 -6,01% 13,90 15,35 14,09 13,90 14,40 19 176.176
1/7/2025 15,32 15,32 0,00% 14,01 15,32 15,24 14,01 15,32 12 152.404
30/6/2025 14,00 15,32 +7,89% 14,00 15,33 14,47 14,40 15,30 14 159.251
27/6/2025 14,20 14,20 +2,75% 13,81 14,20 13,96 13,83 15,98 9 54.480
26/6/2025 14,60 13,82 -4,36% 13,73 14,60 14,15 13,82 16,09 13 43.868
25/6/2025 15,31 14,45 +0,35% 14,45 16,02 15,12 14,47 16,09 16 237.444
24/6/2025 13,95 14,40 +4,27% 12,99 14,99 14,20 14,40 15,35 32 225.898
23/6/2025 13,85 13,81 -1,36% 12,86 14,00 13,73 13,81 14,00 28 159.364
20/6/2025 12,87 14,00 +3,78% 12,84 14,00 13,35 13,85 13,99 21 81.462
18/6/2025 13,71 13,49 -3,57% 12,38 13,71 12,73 13,35 13,80 9 104.399
17/6/2025 13,88 13,99 +1,38% 12,70 13,99 13,85 12,72 13,99 10 24.935
16/6/2025 13,89 13,80 +6,15% 12,85 13,89 13,23 12,85 13,80 14 47.630
13/6/2025 12,49 13,00 +1,96% 12,49 13,00 12,86 13,00 13,70 12 61.746
12/6/2025 12,59 12,75 -0,78% 12,36 12,75 12,46 12,60 12,99 11 108.462
11/6/2025 12,84 12,85 +4,22% 12,31 12,85 12,79 12,42 13,12 11 60.148
10/6/2025 13,45 12,33 -7,36% 12,31 13,45 12,48 12,33 12,84 12 89.902
9/6/2025 12,44 13,31 +8,12% 12,31 14,18 12,83 12,31 13,50 33 291.418
6/6/2025 12,85 12,31 -4,13% 12,01 14,89 13,04 12,30 13,50 33 190.403
5/6/2025 12,43 12,84 -0,31% 12,28 12,84 12,53 12,31 12,84 17 94.000
4/6/2025 12,54 12,88 +0,63% 12,26 12,90 12,75 12,32 12,88 17 280.698
3/6/2025 12,50 12,80 +4,75% 12,20 12,80 12,60 12,32 12,80 23 157.568
2/6/2025 12,70 12,22 +0,49% 12,11 13,00 12,46 12,51 12,54 28 186.945
30/5/2025 12,33 12,16 -0,25% 11,95 12,72 12,40 12,16 12,49 23 88.059
29/5/2025 12,98 12,19 -2,71% 12,18 12,98 12,48 12,18 12,53 16 118.626
28/5/2025 12,11 12,53 +1,70% 12,10 13,18 12,83 12,12 12,54 22 240.059
27/5/2025 13,70 12,32 -9,08% 12,32 14,49 12,85 12,32 12,35 36 550.271
26/5/2025 13,04 13,55 +4,96% 13,03 13,55 13,39 12,98 14,48 17 129.953
23/5/2025 13,36 12,91 -2,64% 12,85 14,49 13,21 12,90 14,68 28 299.950
22/5/2025 13,38 13,26 +5,32% 13,10 14,15 13,66 13,26 14,66 16 258.185
21/5/2025 13,13 12,59 -7,43% 12,59 13,37 13,08 12,63 13,00 18 129.586
20/5/2025 12,75 13,60 +7,85% 12,60 13,60 12,89 12,61 13,60 30 304.352
19/5/2025 12,98 12,61 -4,83% 12,49 14,18 13,16 12,63 14,49 40 401.512
16/5/2025 12,73 13,25 +2,00% 12,73 13,49 13,30 12,76 13,25 20 192.885
15/5/2025 12,80 12,99 +7,62% 12,05 12,99 12,73 12,26 13,15 24 157.912
14/5/2025 12,28 12,07 -10,53% 12,06 12,49 12,23 12,07 12,94 15 148.015
13/5/2025 12,40 13,49 +9,94% 12,05 13,49 12,27 12,07 13,49 15 58.925
12/5/2025 12,08 12,27 -1,84% 11,67 13,39 12,38 12,26 13,25 32 377.857
9/5/2025 11,24 12,50 +11,21% 10,57 13,11 11,65 11,17 12,99 46 539.706
8/5/2025 10,66 11,24 +6,74% 10,60 11,25 11,17 10,61 11,24 24 90.535
7/5/2025 11,21 10,53 -5,39% 10,53 11,28 10,99 10,53 11,28 23 212.292
6/5/2025 11,11 11,13 -1,85% 10,57 11,22 11,04 10,61 11,22 20 77.303
5/5/2025 11,14 11,34 +2,25% 10,50 11,34 10,78 10,56 11,34 30 100.256
2/5/2025 10,56 11,09 -6,02% 10,53 11,09 10,69 10,97 11,09 16 67.379
29/4/2025 10,88 11,80 +6,21% 10,51 11,80 11,02 10,66 11,78 9 25.347
28/4/2025 11,50 11,11 +3,73% 10,55 11,56 11,11 10,51 11,18 12 77.833
25/4/2025 10,95 10,71 -0,19% 10,66 12,11 11,14 10,71 12,11 33 346.663
24/4/2025 10,99 10,73 -1,38% 10,73 12,59 11,27 10,73 11,41 12 120.666
23/4/2025 11,10 10,88 +4,11% 10,88 11,66 11,41 10,88 11,63 17 158.621
22/4/2025 10,06 10,45 +3,26% 10,05 11,27 10,87 10,10 10,45 39 246.912
17/4/2025 9,91 10,12 +1,91% 9,91 11,48 10,60 10,12 11,40 28 205.713
16/4/2025 11,10 9,93 -12,51% 9,93 11,39 10,99 9,93 11,00 17 93.473
15/4/2025 9,75 11,35 +17,62% 9,58 11,35 10,26 9,90 11,65 14 30.780
14/4/2025 9,57 9,65 -1,23% 9,40 10,79 9,93 9,65 10,98 26 204.607
11/4/2025 9,94 9,77 +8,56% 9,77 10,11 10,02 9,77 10,11 11 99.271
10/4/2025 9,88 9,00 -7,88% 9,00 10,01 9,54 9,75 9,94 18 70.615
9/4/2025 10,20 9,77 -6,95% 9,50 10,20 9,96 9,01 10,20 16 87.720
8/4/2025 9,98 10,50 +5,21% 9,75 10,50 10,37 9,81 10,50 20 212.638
7/4/2025 9,80 9,98 -4,68% 9,76 10,53 10,16 9,98 10,52 26 164.629
4/4/2025 10,35 10,47 -1,04% 10,20 10,48 10,30 9,79 10,47 11 55.658
3/4/2025 9,77 10,58 +7,85% 9,76 10,58 9,96 9,77 10,58 39 278.153
2/4/2025 10,37 9,81 -9,25% 9,81 10,37 10,05 9,81 10,80 16 127.657
1/4/2025 9,99 10,81 +8,21% 9,98 10,81 10,13 10,37 10,81 35 208.761
31/3/2025 10,62 9,99 -1,58% 9,97 10,82 10,45 9,99 10,82 22 162.070
28/3/2025 10,22 10,15 -6,45% 10,15 10,81 10,35 10,16 10,62 13 30.042
27/3/2025 10,25 10,85 -1,36% 10,20 10,85 10,25 10,25 10,85 5 26.674
26/3/2025 11,15 11,00 -1,79% 10,03 11,15 10,27 10,04 10,98 12 64.734
25/3/2025 11,44 11,20 -3,28% 10,15 11,71 11,29 10,18 11,20 32 205.497
24/3/2025 10,67 11,58 +4,51% 10,10 11,58 10,74 10,43 11,55 37 285.726
21/3/2025 12,11 11,08 0,00% 11,08 12,11 11,26 11,08 11,80 8 120.509
20/3/2025 11,08 11,08 +1,00% 11,08 11,08 11,08 11,08 12,90 4 9.972
19/3/2025 11,31 10,97 -1,97% 10,97 13,14 11,19 10,98 11,87 21 128.727
18/3/2025 11,49 11,19 -1,58% 11,19 12,95 12,17 10,71 11,19 19 36.536
17/3/2025 10,81 11,37 +6,26% 10,70 11,37 11,17 10,71 11,20 14 82.699
14/3/2025 11,12 10,70 -5,73% 10,70 11,37 11,03 10,70 11,37 12 125.807
13/3/2025 11,36 11,35 -0,44% 10,72 11,36 11,34 10,72 11,35 12 54.441
12/3/2025 10,99 11,40 +13,66% 10,04 11,40 10,69 11,40 11,47 25 195.650
11/3/2025 11,28 10,03 -10,13% 10,03 11,78 10,66 10,03 11,54 28 158.882
10/3/2025 11,17 11,16 -6,38% 11,16 11,65 11,23 11,16 11,57 16 137.106
7/3/2025 11,74 11,92 +2,58% 11,59 11,92 11,79 11,59 11,92 19 66.070
6/3/2025 12,03 11,62 -2,68% 10,74 13,06 11,30 10,74 11,63 23 152.656
5/3/2025 11,41 11,94 +0,34% 10,29 11,94 11,29 10,41 13,08 14 74.556
28/2/2025 11,94 11,90 -0,34% 11,90 11,94 11,91 11,41 11,94 10 89.350
27/2/2025 11,93 11,94 +9,54% 11,93 11,94 11,93 10,89 11,94 5 11.939
26/2/2025 11,94 10,90 -7,08% 10,89 11,94 11,68 10,89 12,35 15 126.234
25/2/2025 11,58 11,73 +0,09% 11,58 12,98 11,97 11,73 11,90 14 32.336
24/2/2025 11,21 11,72 +7,03% 10,21 11,72 11,45 11,71 11,72 21 56.130
21/2/2025 10,85 10,95 -8,75% 10,85 11,44 10,99 10,95 11,99 5 37.369
20/2/2025 11,21 12,00 +0,17% 10,71 12,00 11,75 10,95 13,09 10 30.553
19/2/2025 11,20 11,98 +4,81% 11,20 11,98 11,49 12,01 13,13 12 32.172
18/2/2025 11,08 11,43 +4,19% 10,99 11,43 11,09 11,00 11,43 9 36.624
17/2/2025 11,56 10,97 -4,11% 10,29 11,56 10,85 10,29 10,98 20 77.096
14/2/2025 10,55 11,44 +3,91% 10,55 11,55 11,05 10,55 11,54 13 45.318
13/2/2025 10,99 11,01 +0,55% 10,01 11,01 10,98 11,00 11,50 17 83.508
12/2/2025 10,91 10,95 +2,82% 10,00 10,95 10,62 10,05 11,26 16 29.745
11/2/2025 10,62 10,65 -6,91% 10,51 11,07 10,69 10,64 10,90 14 95.142
10/2/2025 10,80 11,44 +5,93% 10,80 11,44 10,89 11,44 13,24 25 152.570
7/2/2025 11,06 10,80 -1,37% 10,80 11,06 10,95 10,50 10,92 14 93.155
6/2/2025 10,97 10,95 +0,64% 10,52 13,44 11,05 10,55 10,95 36 124.942
5/2/2025 10,68 10,88 +3,42% 10,52 10,88 10,64 10,52 10,93 11 34.056
4/2/2025 10,63 10,52 +0,19% 10,02 10,63 10,51 10,51 10,52 14 59.927
3/2/2025 10,53 10,50 -0,19% 10,42 10,65 10,49 10,01 10,50 9 20.992
31/1/2025 10,70 10,52 -2,05% 10,52 10,70 10,54 10,52 10,54 11 54.838
30/1/2025 10,69 10,74 +1,42% 9,70 10,80 10,15 9,90 10,71 29 121.834
29/1/2025 11,00 10,59 -2,75% 10,55 11,14 10,81 10,46 10,69 16 83.274
28/1/2025 10,67 10,89 +3,13% 10,67 11,28 10,97 10,80 10,89 15 111.956
27/1/2025 11,59 10,56 -8,17% 10,47 11,75 11,46 10,60 10,90 27 81.427
24/1/2025 11,00 11,50 -4,17% 10,45 11,50 11,00 10,46 11,50 18 93.500
23/1/2025 11,83 12,00 -2,52% 11,83 12,00 11,92 11,01 12,00 7 51.264
22/1/2025 10,31 12,31 +20,69% 10,31 13,00 11,94 11,83 12,50 25 99.144
21/1/2025 10,35 10,20 -1,83% 10,20 10,35 10,31 10,03 10,76 9 30.937
20/1/2025 10,96 10,39 -4,24% 10,39 11,71 11,18 10,39 11,30 23 110.682
17/1/2025 10,40 10,85 +3,43% 10,39 10,85 10,49 10,39 10,89 14 102.875
16/1/2025 10,29 10,49 -0,10% 9,76 10,50 10,28 9,76 10,50 20 80.239
15/1/2025 10,50 10,50 +5,11% 9,64 10,50 10,10 10,00 10,80 30 102.054
14/1/2025 9,86 9,99 +2,36% 9,40 10,39 9,84 9,99 10,39 40 304.282
13/1/2025 10,47 9,76 -5,24% 9,76 10,50 10,13 9,76 10,46 21 126.722
10/1/2025 9,86 10,30 +6,85% 9,50 10,86 10,17 9,50 10,40 30 115.023
9/1/2025 11,02 9,64 -11,64% 9,64 11,02 10,63 9,64 10,80 25 136.176
8/1/2025 10,54 10,91 +4,60% 10,50 11,81 11,05 10,91 11,00 26 147.071
7/1/2025 11,59 10,43 -10,09% 10,42 11,65 11,11 10,44 10,89 28 130.026
6/1/2025 10,48 11,60 +11,86% 10,37 11,71 10,89 10,49 11,60 37 172.207
3/1/2025 10,60 10,37 -1,14% 10,37 11,08 10,60 10,00 10,60 33 223.749
2/1/2025 11,04 10,49 -4,03% 10,24 11,24 10,79 10,49 10,99 60 375.764
30/12/2024 10,04 10,93 +9,96% 9,96 10,93 10,24 10,00 10,92 19 78.920
27/12/2024 9,66 9,94 +3,97% 9,50 9,94 9,88 9,60 9,95 24 116.636
26/12/2024 9,01 9,56 +8,64% 9,00 10,41 9,50 9,50 9,98 25 166.334
23/12/2024 10,09 8,80 -11,91% 8,80 11,23 10,48 6,64 10,00 48 235.963
20/12/2024 10,63 9,99 -7,93% 9,99 10,63 10,58 9,99 10,60 26 180.985
19/12/2024 10,60 10,85 +2,36% 9,83 11,57 10,75 9,90 10,85 29 333.424
18/12/2024 10,92 10,60 -2,03% 10,60 10,92 10,83 10,60 10,81 18 126.780
17/12/2024 10,82 10,82 +3,05% 10,82 10,93 10,84 10,82 10,92 8 24.952
16/12/2024 10,75 10,50 -0,38% 10,37 11,58 10,79 9,70 10,50 35 307.651
13/12/2024 11,53 10,54 -7,62% 10,54 11,63 11,51 10,55 11,60 16 116.346
12/12/2024 11,59 11,41 -1,55% 10,47 11,59 11,34 10,50 11,46 22 164.520
11/12/2024 12,10 11,59 -3,26% 10,44 12,50 11,15 11,02 11,60 37 350.116
10/12/2024 11,11 11,98 +8,91% 10,80 11,98 11,45 11,32 12,50 25 130.623
9/12/2024 11,25 11,00 -2,83% 10,99 11,65 11,30 11,00 11,64 38 281.530
6/12/2024 12,44 11,32 -10,16% 11,20 14,24 12,08 11,20 11,32 50 471.158
5/12/2024 11,99 12,60 +5,18% 11,99 12,60 12,15 12,03 14,26 5 46.192
4/12/2024 12,12 11,98 -0,17% 11,98 12,12 12,00 11,98 14,26 7 15.602
3/12/2024 12,12 12,00 0,00% 12,00 14,20 12,37 12,00 14,26 16 144.842
2/12/2024 11,61 12,00 +3,45% 11,49 12,00 11,85 11,54 13,70 25 219.407
29/11/2024 11,30 11,60 +2,65% 11,10 12,04 11,34 11,60 11,99 25 182.584
28/11/2024 11,60 11,30 -2,59% 11,30 12,00 11,50 11,09 13,49 14 79.397
27/11/2024 11,73 11,60 +7,31% 11,60 13,73 12,18 11,60 13,70 20 63.376
26/11/2024 11,74 10,81 -0,55% 10,35 12,29 11,82 10,81 11,08 25 141.851
25/11/2024 10,56 10,87 +4,02% 10,39 11,79 10,88 10,87 11,70 29 117.559
22/11/2024 10,53 10,45 -8,33% 10,34 11,00 10,48 10,45 11,80 18 77.586
21/11/2024 11,62 11,40 +1,69% 10,51 11,62 11,43 10,54 11,80 40 379.701
19/11/2024 10,56 11,21 +6,26% 10,45 11,29 10,67 10,96 11,22 24 129.192
18/11/2024 10,52 10,55 +0,29% 10,50 11,86 11,25 10,55 11,29 21 67.505
14/11/2024 11,11 10,52 -4,36% 10,45 11,50 10,90 10,52 11,70 21 66.545
13/11/2024 11,29 11,00 +5,47% 11,00 11,80 11,31 11,00 11,50 9 58.835
12/11/2024 10,48 10,43 +0,58% 10,37 11,50 10,51 10,44 11,30 16 47.297
11/11/2024 11,77 10,37 0,00% 10,37 11,85 11,16 11,50 11,80 23 121.666
8/11/2024 11,35 10,37 -10,60% 10,37 11,86 11,20 10,37 11,48 39 330.427
7/11/2024 11,71 11,60 +0,09% 11,60 11,71 11,68 11,60 11,69 21 132.051
6/11/2024 11,61 11,59 +0,87% 11,23 11,61 11,52 11,29 11,59 23 198.295
5/11/2024 11,54 11,49 -0,09% 11,17 11,59 11,49 11,22 11,49 19 167.809
4/11/2024 11,54 11,50 0,00% 11,45 11,59 11,55 11,25 11,44 37 197.596
1/11/2024 11,11 11,50 +4,55% 11,11 11,59 11,40 11,40 11,50 17 91.274
31/10/2024 11,62 11,00 -4,35% 10,62 11,80 11,40 10,65 11,64 22 109.481
30/10/2024 11,29 11,50 +2,95% 11,00 12,00 11,48 11,00 11,68 37 331.847
29/10/2024 12,11 11,17 -6,84% 11,17 12,11 11,70 11,03 11,70 23 94.770
28/10/2024 11,97 11,99 -0,25% 11,30 11,99 11,67 11,69 11,99 12 75.898
25/10/2024 11,97 12,02 +7,61% 11,97 13,67 12,32 12,02 12,50 30 167.652
24/10/2024 11,36 11,17 -0,36% 11,17 11,80 11,50 11,70 11,80 13 44.887
23/10/2024 11,27 11,21 -2,61% 11,10 12,18 11,51 11,21 12,28 12 56.421
22/10/2024 12,26 11,51 -5,58% 11,51 12,26 11,74 11,51 11,80 15 36.394
21/10/2024 12,21 12,19 -0,73% 11,10 12,31 12,08 11,66 12,20 55 265.856
18/10/2024 12,12 12,28 +6,88% 12,12 12,28 12,14 11,50 12,27 8 37.636
17/10/2024 12,80 11,49 -9,88% 11,49 12,88 12,30 11,49 11,86 31 161.215
16/10/2024 12,53 12,75 +2,82% 12,53 13,00 12,72 12,40 12,60 18 109.461
15/10/2024 13,18 12,40 -7,88% 12,40 13,60 12,98 11,70 12,85 17 148.066
14/10/2024 12,90 13,46 +7,25% 12,56 13,54 12,90 12,60 13,01 19 159.966
11/10/2024 13,03 12,55 -2,64% 12,55 13,90 13,07 12,55 14,27 18 179.164
10/10/2024 12,83 12,89 +0,78% 11,99 12,94 12,61 11,94 12,89 17 74.416
9/10/2024 11,89 12,79 +8,67% 11,89 12,79 12,31 11,89 12,79 21 82.492
8/10/2024 11,78 11,77 -2,16% 10,96 12,60 11,52 11,77 12,99 40 352.573
7/10/2024 12,54 12,03 -3,06% 12,03 12,98 12,61 12,03 13,70 13 111.047
4/10/2024 12,59 12,41 -3,42% 12,00 12,87 12,26 12,12 12,80 20 96.908
3/10/2024 12,29 12,85 +2,39% 12,00 12,98 12,55 12,02 12,85 25 208.422
2/10/2024 12,87 12,55 -0,95% 12,50 14,00 13,35 12,55 13,00 34 507.609
1/10/2024 15,36 12,67 -19,20% 12,20 15,55 14,05 12,67 14,00 160 2.792.284
30/9/2024 11,87 15,68 +30,67% 11,87 16,00 14,16 14,30 16,00 185 2.859.375
26/9/2024 11,79 12,00 +2,74% 11,66 12,00 11,77 12,00 12,49 12 88.313
25/9/2024 11,60 11,68 +3,27% 11,43 11,74 11,62 11,33 11,68 17 59.297
24/9/2024 11,92 11,31 -3,83% 11,10 12,79 11,58 11,20 11,62 35 242.125
23/9/2024 11,67 11,76 +1,82% 11,55 11,90 11,74 11,60 11,62 22 138.581
20/9/2024 11,77 11,55 +0,35% 11,55 11,84 11,65 11,55 11,60 17 116.576
19/9/2024 11,50 11,51 -2,21% 11,50 11,51 11,50 11,51 11,77 4 21.851
18/9/2024 11,67 11,77 +1,90% 11,50 11,92 11,64 11,61 11,77 21 205.003
17/9/2024 11,55 11,55 -1,03% 11,55 11,91 11,74 11,55 11,76 19 86.943
16/9/2024 11,59 11,67 +1,74% 11,50 11,90 11,67 11,55 11,89 31 107.447
13/9/2024 11,49 11,47 +1,33% 11,28 11,49 11,46 11,33 11,50 23 115.807
12/9/2024 11,37 11,32 +1,89% 11,16 11,49 11,29 11,16 11,32 25 89.268
11/9/2024 11,82 11,11 -3,39% 11,10 11,88 11,26 11,11 11,25 47 488.779
10/9/2024 12,32 11,50 -5,66% 11,50 12,32 11,90 11,16 11,67 26 283.351
9/9/2024 11,36 12,19 +5,09% 11,05 12,19 11,78 12,09 12,19 42 170.818
6/9/2024 12,19 11,60 -4,84% 11,00 12,19 11,75 10,35 11,60 38 153.946
5/9/2024 11,97 12,19 +2,87% 9,94 12,19 11,61 11,85 12,15 60 390.200
4/9/2024 11,74 11,85 +0,85% 11,70 12,19 12,03 11,85 12,06 24 154.103
3/9/2024 11,76 11,75 -3,61% 11,75 12,32 12,01 11,70 11,93 36 323.085
2/9/2024 12,80 12,19 -4,77% 11,99 12,80 12,22 12,19 12,20 71 485.255
30/8/2024 13,00 12,80 -1,54% 12,63 13,50 12,99 12,64 12,80 36 215.695
29/8/2024 12,83 13,00 +2,36% 12,46 13,50 13,01 12,80 13,04 28 537.648
28/8/2024 13,34 12,70 -2,61% 12,50 13,34 12,92 12,41 12,70 38 734.027
27/8/2024 12,56 13,04 +4,49% 12,46 13,40 12,92 13,20 13,26 29 177.034
26/8/2024 13,25 12,48 -4,81% 12,48 13,83 13,27 12,46 13,82 28 171.296
23/8/2024 13,35 13,11 -0,68% 12,41 13,35 12,91 13,11 13,52 20 55.553
22/8/2024 13,17 13,20 +3,94% 12,70 13,33 13,20 13,20 13,49 20 242.954
21/8/2024 12,35 12,70 +4,01% 12,35 12,76 12,67 12,70 12,81 35 148.287
20/8/2024 13,05 12,21 -6,08% 12,20 13,05 12,82 12,25 12,76 35 282.105
19/8/2024 12,34 13,00 +3,17% 12,02 13,31 12,74 12,11 12,80 34 398.788
16/8/2024 12,79 12,60 -0,47% 12,30 13,03 12,60 12,47 12,60 24 92.033
15/8/2024 12,96 12,66 -1,33% 12,36 13,15 12,75 12,36 12,70 44 298.450
14/8/2024 12,65 12,83 -0,62% 12,54 12,96 12,89 12,40 13,00 25 113.484
13/8/2024 13,85 12,91 -8,70% 12,28 14,70 13,06 12,28 12,91 65 522.710
12/8/2024 13,99 14,14 +1,07% 13,02 14,14 13,69 13,11 13,77 46 252.038
9/8/2024 13,21 13,99 +7,12% 13,21 13,99 13,90 13,60 13,99 22 297.592
8/8/2024 13,14 13,06 -6,58% 13,06 13,14 13,10 13,12 13,83 6 22.282
7/8/2024 13,46 13,98 +4,95% 13,00 14,37 13,56 13,09 13,98 18 151.921
6/8/2024 12,74 13,32 +2,46% 12,74 13,92 13,01 13,32 13,92 21 119.767
5/8/2024 14,40 13,00 -9,72% 13,00 14,50 13,88 12,50 14,37 31 177.705
2/8/2024 14,10 14,40 +3,15% 13,99 14,50 14,32 13,70 14,50 16 68.746
1/8/2024 13,75 13,96 +2,57% 13,75 13,96 13,79 13,75 13,96 3 6.896
31/7/2024 13,75 13,61 -0,73% 13,51 14,49 13,77 13,61 14,48 7 31.681
30/7/2024 13,71 13,71 -2,00% 13,71 14,10 13,87 13,71 14,38 15 104.042
29/7/2024 13,00 13,99 +3,63% 12,12 13,99 13,34 13,03 14,00 20 137.496
26/7/2024 14,17 13,50 -1,82% 13,50 14,18 13,68 13,50 13,78 12 69.791
25/7/2024 13,90 13,75 +0,29% 13,75 14,14 13,88 13,75 14,18 19 63.848
24/7/2024 13,79 13,71 -0,36% 13,50 14,13 13,69 13,71 13,99 12 57.498
23/7/2024 14,03 13,76 -1,71% 13,76 14,03 13,97 13,76 13,83 7 22.361
22/7/2024 14,00 14,00 -0,85% 13,68 14,40 14,30 14,00 14,40 14 266.033
19/7/2024 14,00 14,12 +0,93% 13,97 14,12 14,00 13,98 14,12 12 50.430
18/7/2024 13,72 13,99 -0,07% 13,52 13,99 13,70 13,56 14,00 10 30.158
17/7/2024 13,81 14,00 +1,38% 13,81 14,50 14,04 14,02 14,12 18 254.148
16/7/2024 13,72 13,81 -1,36% 13,72 14,69 14,00 13,81 14,00 23 86.809
15/7/2024 14,14 14,00 -4,70% 14,00 14,99 14,64 14,00 14,70 32 352.871
12/7/2024 14,69 14,69 +1,31% 14,69 14,69 14,69 14,24 14,69 2 160.121
11/7/2024 14,73 14,50 -1,36% 14,15 15,98 14,64 14,16 14,50 20 275.320
10/7/2024 14,51 14,70 +1,38% 14,51 14,84 14,74 14,50 14,70 21 414.427
9/7/2024 14,69 14,50 -3,27% 14,50 15,00 14,86 14,51 14,90 33 217.010
8/7/2024 15,03 14,99 -0,07% 14,53 15,03 14,91 14,70 14,99 29 253.560
5/7/2024 15,53 15,00 -3,23% 14,95 16,00 15,10 15,00 15,94 53 900.265
4/7/2024 15,91 15,50 -2,33% 15,50 16,90 16,34 15,52 15,95 28 268.123
3/7/2024 15,87 15,87 0,00% 15,06 15,87 15,80 15,08 15,87 28 200.731
2/7/2024 15,08 15,87 +5,59% 15,08 15,87 15,34 15,09 15,86 7 23.015
1/7/2024 16,11 15,03 -6,70% 15,03 17,48 15,88 15,04 16,54 43 444.826
28/6/2024 16,01 16,11 -1,10% 16,01 16,43 16,23 16,11 16,76 19 155.863
27/6/2024 16,30 16,29 -0,06% 16,29 16,30 16,27 16,01 16,29 21 211.548
26/6/2024 15,87 16,30 +0,62% 15,87 16,30 16,27 15,56 16,30 8 58.594
25/6/2024 15,70 16,20 +1,06% 15,70 16,29 16,15 15,51 16,30 13 163.185
24/6/2024 16,90 16,03 -5,15% 15,03 16,90 15,44 15,15 16,00 32 245.644
21/6/2024 15,50 16,90 +9,03% 15,50 16,90 16,76 16,01 16,90 10 95.582
20/6/2024 15,58 15,50 -0,32% 15,50 16,65 15,65 15,50 16,00 24 353.759
19/6/2024 19,04 15,55 -18,16% 15,50 19,04 17,73 15,58 16,90 33 140.093
18/6/2024 19,00 19,00 +0,53% 18,90 19,00 18,99 18,26 19,50 12 144.380
17/6/2024 19,16 18,90 -11,68% 18,90 19,16 18,90 18,90 20,39 10 136.132
14/6/2024 21,05 21,40 +1,90% 21,00 21,45 21,23 19,20 21,40 12 78.559
13/6/2024 19,12 21,00 +9,95% 19,10 21,00 20,36 19,14 21,00 13 54.986
12/6/2024 19,10 19,10 0,00% 19,10 21,00 20,54 19,11 20,20 7 30.820
11/6/2024 20,80 19,10 -8,17% 19,00 20,89 20,00 19,10 20,35 15 314.138
10/6/2024 18,14 20,80 +14,92% 18,14 20,82 20,15 19,00 20,80 20 161.251
7/6/2024 20,89 18,10 -0,60% 18,06 20,89 18,73 18,10 18,99 12 44.955
6/6/2024 18,62 18,21 -4,16% 18,21 21,00 18,86 18,30 19,39 24 196.176
5/6/2024 19,00 19,00 -0,52% 19,00 19,00 19,00 19,00 19,80 1 3.800
4/6/2024 18,56 19,10 +0,84% 18,56 19,10 18,84 18,14 19,10 9 30.151
3/6/2024 18,30 18,94 +2,38% 18,30 18,94 18,50 18,30 18,94 14 77.727
31/5/2024 18,62 18,50 -2,63% 18,50 19,95 18,90 18,50 19,95 13 151.234
29/5/2024 19,60 19,00 -5,00% 18,31 19,95 18,76 19,00 19,90 12 125.695
28/5/2024 18,62 20,00 +5,15% 18,34 20,28 19,30 19,00 19,95 10 148.661
27/5/2024 19,02 19,02 +0,05% 19,02 19,02 19,02 19,02 20,38 3 7.608
24/5/2024 19,30 19,01 -3,50% 18,64 19,30 18,88 19,01 20,36 8 58.547
23/5/2024 19,06 19,70 +3,63% 19,06 19,95 19,58 19,40 19,70 9 117.497
22/5/2024 19,54 19,01 -2,51% 19,01 19,95 19,53 19,01 19,49 14 171.880
21/5/2024 18,56 19,50 +2,63% 18,56 19,50 19,44 19,00 19,50 13 101.134
20/5/2024 19,54 19,00 -2,81% 19,00 19,55 19,28 19,00 19,50 9 94.510
17/5/2024 18,54 19,55 +5,50% 18,54 19,55 19,17 19,00 19,55 11 105.474
16/5/2024 19,00 18,53 -0,11% 18,53 19,01 18,56 18,53 19,01 12 100.229
15/5/2024 19,01 18,55 -2,21% 18,55 19,53 19,28 18,83 19,00 13 160.048
14/5/2024 18,97 18,97 -5,15% 18,97 18,97 18,97 18,56 19,69 8 151.760
13/5/2024 19,96 20,00 +0,40% 18,98 20,12 19,62 19,40 20,12 20 137.397
10/5/2024 19,11 19,92 +4,02% 18,99 19,92 19,35 19,04 19,99 10 48.392
9/5/2024 19,78 19,15 -0,78% 19,15 19,78 19,70 19,15 19,72 3 15.761
8/5/2024 19,22 19,30 +0,42% 19,22 20,44 19,25 19,22 19,49 18 186.765
7/5/2024 21,74 19,22 -11,59% 19,22 21,74 20,37 19,22 20,57 29 415.552
6/5/2024 21,04 21,74 +3,33% 19,58 21,74 21,05 19,59 21,75 18 256.929
3/5/2024 21,00 21,04 +0,24% 19,85 21,04 21,00 19,91 21,74 13 119.707
2/5/2024 21,34 20,99 -3,63% 19,02 21,34 20,19 20,00 21,74 13 103.000
30/4/2024 20,39 21,78 +7,08% 20,39 21,85 21,33 20,57 21,77 12 87.468
29/4/2024 21,95 20,34 -7,12% 18,50 21,95 20,28 20,34 21,52 26 290.056
26/4/2024 20,95 21,90 +4,78% 20,95 21,95 21,88 20,90 22,00 10 105.053
25/4/2024 20,55 20,90 +3,31% 20,18 20,90 20,55 19,13 21,89 12 111.008
24/4/2024 19,81 20,23 -8,05% 19,06 20,23 19,73 19,80 20,23 4 29.601
22/4/2024 20,81 19,77 -0,70% 19,77 20,81 19,97 19,77 20,77 10 131.817
19/4/2024 19,91 19,91 0,00% 19,77 20,98 20,37 19,91 20,41 12 240.384
18/4/2024 20,95 19,91 -5,19% 19,91 21,00 20,09 19,91 20,55 7 24.115
17/4/2024 19,92 21,00 +5,47% 19,91 21,00 20,73 19,93 21,00 12 85.013
16/4/2024 19,99 19,91 0,00% 19,91 19,99 19,92 19,91 20,57 9 43.833
15/4/2024 19,80 19,91 -4,83% 19,80 21,50 20,75 19,91 20,89 19 249.101
12/4/2024 19,90 20,92 +5,76% 19,90 21,48 20,29 20,25 20,67 23 188.701
11/4/2024 20,03 19,78 -1,05% 19,77 20,24 19,83 19,77 19,78 13 81.343
10/4/2024 19,77 19,99 -0,25% 19,76 19,99 19,83 19,77 19,99 8 75.389
9/4/2024 19,81 20,04 +1,16% 19,76 20,05 19,85 19,79 20,04 25 266.076
8/4/2024 19,81 19,81 +0,20% 19,81 20,00 19,85 19,81 19,90 15 133.045
5/4/2024 20,00 19,77 -1,15% 19,76 20,00 19,80 19,76 19,77 14 57.447
4/4/2024 20,00 20,00 +2,04% 19,75 20,70 20,24 20,00 20,21 15 54.656
3/4/2024 19,38 19,60 -0,91% 19,01 20,75 19,75 19,60 20,75 30 432.690
2/4/2024 19,50 19,78 +9,89% 18,05 20,75 20,17 19,78 20,74 31 197.685
1/4/2024 20,26 18,00 -16,43% 18,00 21,55 19,56 17,99 21,00 34 250.428
28/3/2024 20,52 21,54 0,00% 20,27 21,54 20,75 20,32 21,54 12 217.883
27/3/2024 20,10 21,54 +1,56% 19,60 21,54 20,60 20,35 21,53 24 92.741
26/3/2024 20,58 21,21 -1,53% 20,58 21,54 21,24 21,21 21,54 11 67.985
25/3/2024 21,43 21,54 +0,75% 21,42 21,55 21,46 21,50 21,54 16 180.337
22/3/2024 21,63 21,38 -0,47% 20,13 21,63 21,25 20,90 21,39 14 195.571
21/3/2024 20,53 21,48 +4,63% 20,53 21,48 21,08 20,61 21,48 9 27.413
20/3/2024 21,71 20,53 -5,22% 20,51 21,71 20,74 20,53 20,96 19 367.112
19/3/2024 20,26 21,66 +7,23% 20,05 21,72 21,43 20,75 21,65 27 244.385
18/3/2024 21,72 20,20 -6,91% 20,00 21,72 20,47 20,23 20,52 45 630.679
15/3/2024 21,66 21,70 +0,42% 21,00 21,85 21,46 20,63 21,72 30 231.855
14/3/2024 21,61 21,61 0,00% 21,21 21,61 21,56 21,61 21,73 15 325.567
13/3/2024 21,99 21,61 -4,17% 21,60 21,99 21,83 21,66 21,85 12 89.512
12/3/2024 22,50 22,55 +1,12% 22,48 22,55 22,49 22,55 22,58 15 132.735
11/3/2024 22,30 22,30 0,00% 22,30 22,30 22,30 22,30 22,35 8 57.980
8/3/2024 21,98 22,30 +5,44% 21,98 22,30 22,12 0,00 0,00 8 92.936
7/3/2024 21,85 21,15 -0,38% 21,05 22,45 21,53 21,15 21,36 25 256.229
6/3/2024 21,49 21,23 +1,10% 21,05 21,49 21,27 21,08 21,23 25 582.928
5/3/2024 21,49 21,00 -4,07% 21,00 22,54 21,45 21,05 21,41 25 371.218
4/3/2024 22,00 21,89 -2,67% 20,93 22,54 21,30 21,06 21,49 35 760.539
1/3/2024 21,92 22,49 +5,19% 21,92 22,50 22,38 22,00 22,49 14 136.548
29/2/2024 22,12 21,38 -3,39% 21,38 22,85 22,23 21,38 22,11 35 542.538
28/2/2024 22,09 22,13 -3,40% 22,08 22,89 22,24 22,12 22,13 10 142.386
27/2/2024 22,60 22,91 +1,37% 22,05 22,94 22,60 22,11 22,91 11 201.215
26/2/2024 22,22 22,60 +2,96% 22,00 22,75 22,50 22,00 22,50 15 74.261
23/2/2024 22,97 21,95 +0,14% 21,94 22,97 22,16 0,00 0,00 8 35.460
22/2/2024 22,48 21,92 -2,53% 21,92 22,49 22,45 21,92 22,49 5 47.157
21/2/2024 22,00 22,49 +3,59% 21,73 22,99 22,32 21,73 22,49 20 361.633
20/2/2024 22,36 21,71 -3,47% 21,59 22,46 21,95 21,72 22,14 22 136.118
19/2/2024 21,92 22,49 +0,04% 20,55 22,50 21,91 21,73 22,49 39 341.850
16/2/2024 21,92 22,48 -2,22% 21,36 22,49 22,09 22,00 22,49 26 174.576
15/2/2024 21,98 22,99 +4,69% 21,98 22,99 22,62 22,47 22,99 7 27.154
14/2/2024 21,92 21,96 -3,85% 21,92 23,99 22,68 21,96 22,55 39 331.233
9/2/2024 22,24 22,84 +0,62% 21,50 22,89 22,03 0,00 0,00 20 392.194
8/2/2024 22,50 22,70 +0,89% 22,11 22,92 22,28 22,21 22,62 21 176.062
7/2/2024 23,30 22,50 +1,76% 22,50 23,30 22,77 22,16 22,92 16 97.950
6/2/2024 23,30 22,11 -3,66% 22,06 23,30 22,50 22,12 23,24 23 409.528
5/2/2024 23,45 22,95 -0,17% 21,90 23,45 22,33 22,50 22,95 33 335.083
2/2/2024 24,99 22,99 -6,16% 22,15 24,99 23,31 22,99 24,07 39 610.981
1/2/2024 24,49 24,50 +1,24% 24,49 24,50 24,49 24,50 25,12 16 404.235
31/1/2024 24,50 24,20 -1,14% 23,32 24,50 23,88 23,34 24,21 25 363.051
30/1/2024 24,50 24,48 -0,04% 23,95 24,50 24,47 24,48 24,50 19 210.512
29/1/2024 24,50 24,49 -2,82% 23,94 24,50 24,23 23,95 24,49 22 126.001
26/1/2024 24,77 25,20 +3,79% 24,16 25,42 25,12 24,20 25,19 10 72.867
25/1/2024 25,10 24,28 -5,27% 24,04 25,46 24,45 24,28 25,44 16 171.204
24/1/2024 25,43 25,63 -1,23% 25,00 25,95 25,56 24,50 25,63 11 161.064
23/1/2024 24,04 25,95 -0,12% 24,04 25,97 24,89 25,00 25,95 4 22.406
22/1/2024 24,50 25,98 +6,04% 23,91 25,98 25,25 24,36 25,98 22 338.364
19/1/2024 24,09 24,50 +2,25% 24,08 24,98 24,35 24,08 24,50 15 107.140
18/1/2024 24,25 23,96 +0,80% 23,96 24,86 24,46 24,07 24,56 18 318.058
17/1/2024 24,28 23,77 -1,98% 23,77 24,50 24,26 23,75 24,08 17 114.038
16/1/2024 23,41 24,25 +3,15% 23,41 24,28 23,92 23,50 23,72 20 88.510
15/1/2024 23,72 23,51 +0,26% 23,50 23,72 23,66 23,51 23,99 17 120.695
12/1/2024 23,12 23,45 -0,47% 23,12 24,27 23,69 23,45 23,72 15 139.806
11/1/2024 23,99 23,56 +0,38% 23,56 24,30 23,83 23,55 24,25 23 209.755
10/1/2024 23,71 23,47 -1,59% 23,36 24,12 23,55 23,47 24,00 33 737.329
9/1/2024 24,14 23,85 -0,58% 23,09 24,14 23,54 23,52 24,14 34 753.362
8/1/2024 24,80 23,99 -1,28% 22,51 24,99 23,82 23,11 24,00 55 633.639
5/1/2024 24,00 24,30 +1,25% 22,89 24,69 23,87 24,00 24,01 28 489.382
4/1/2024 24,46 24,00 +0,08% 23,02 24,69 24,32 24,00 24,69 48 788.136
3/1/2024 23,98 23,98 0,00% 23,89 23,98 23,95 23,95 23,98 24 675.486
2/1/2024 23,24 23,98 +5,41% 22,78 24,00 23,70 22,90 23,98 38 291.510
28/12/2023 22,76 22,75 +0,22% 22,75 23,42 22,91 22,75 23,32 19 153.551
27/12/2023 22,51 22,70 -4,22% 22,51 24,48 23,73 22,60 23,44 26 216.028
26/12/2023 24,68 23,70 -2,11% 22,73 24,68 23,50 23,42 23,90 36 768.683
22/12/2023 23,98 24,21 0,00% 23,95 24,21 24,15 23,98 24,21 13 113.512
21/12/2023 23,69 24,21 +3,99% 22,75 24,21 23,81 22,76 24,21 29 250.100
20/12/2023 23,29 23,28 +1,22% 22,01 23,50 22,94 22,50 23,50 20 100.968
19/12/2023 22,76 23,00 -0,99% 21,05 24,00 22,95 22,51 23,00 46 397.040
18/12/2023 22,20 23,23 -1,15% 22,19 23,50 23,16 22,35 23,23 22 192.283
15/12/2023 23,19 23,50 +5,81% 22,99 23,50 23,30 23,50 23,55 14 37.283
14/12/2023 22,01 22,21 +0,54% 22,00 23,67 22,45 22,21 23,20 17 145.964
13/12/2023 23,58 22,09 -6,32% 22,09 24,28 22,98 22,09 23,80 24 289.664
12/12/2023 22,21 23,58 +2,48% 22,21 23,59 22,98 22,43 23,58 13 62.055
11/12/2023 24,00 23,01 -2,50% 23,01 24,00 23,44 23,01 23,88 26 227.442
8/12/2023 23,50 23,60 +0,43% 23,22 23,60 23,50 23,00 23,80 19 131.626
7/12/2023 23,22 23,50 +1,12% 23,22 24,00 23,71 23,00 23,50 21 161.270
6/12/2023 21,57 23,24 +1,04% 21,20 23,49 22,70 22,00 23,22 29 501.672
5/12/2023 24,99 23,00 -7,96% 22,00 24,99 23,01 22,11 23,00 57 902.089
4/12/2023 24,12 24,99 +4,21% 23,01 24,99 24,29 24,20 24,99 36 558.876
1/12/2023 23,27 23,98 +2,87% 22,35 24,14 23,40 23,00 23,97 44 671.861
30/11/2023 23,88 23,31 +0,04% 23,31 23,89 23,83 23,30 23,88 11 33.372
29/11/2023 23,29 23,30 +0,09% 23,29 23,94 23,62 23,58 23,92 7 40.160
28/11/2023 23,27 23,28 -3,44% 23,27 24,09 23,37 23,28 24,04 8 42.076
27/11/2023 23,24 24,11 +0,63% 23,24 24,12 23,94 23,26 24,11 14 114.927
24/11/2023 23,97 23,96 +3,01% 23,23 23,99 23,69 23,26 23,97 14 120.831
23/11/2023 24,16 23,26 -3,76% 23,21 24,16 23,66 23,27 23,98 17 331.313
22/11/2023 24,73 24,17 -2,07% 23,16 24,75 23,92 24,17 24,20 15 74.167
21/11/2023 23,21 24,68 +2,32% 22,66 24,80 23,78 23,06 24,14 32 392.446
20/11/2023 24,11 24,12 +0,50% 22,30 24,12 23,55 23,06 24,12 24 412.238
17/11/2023 24,28 24,00 -0,95% 23,11 24,45 23,68 23,12 24,00 16 111.329
16/11/2023 23,90 24,23 +5,07% 22,50 24,23 23,93 23,16 24,23 38 485.798
14/11/2023 24,37 23,06 -4,83% 23,02 24,40 23,97 23,06 23,90 34 429.175
13/11/2023 22,87 24,23 +1,81% 22,85 25,94 24,37 23,01 24,28 38 477.727
10/11/2023 23,31 23,80 -4,72% 22,51 25,00 24,17 23,32 23,80 13 48.343
9/11/2023 24,82 24,98 +2,67% 22,80 25,00 23,95 23,00 24,95 37 469.457
8/11/2023 24,10 24,33 +5,55% 24,10 24,79 24,30 24,33 24,65 9 68.044
7/11/2023 24,42 23,05 -11,31% 22,82 25,00 23,80 23,05 24,10 27 245.158
6/11/2023 24,43 25,99 +8,29% 22,15 25,99 24,29 23,00 25,99 50 801.659
3/11/2023 23,99 24,00 +6,67% 23,60 24,00 23,95 24,00 24,43 15 69.474
1/11/2023 24,00 22,50 -1,53% 22,05 24,85 23,58 22,50 23,31 24 266.458
31/10/2023 24,76 22,85 -6,01% 22,85 24,76 22,96 22,90 23,99 13 117.106
30/10/2023 23,49 24,31 +4,78% 23,47 24,31 23,50 22,31 24,76 15 188.026
27/10/2023 23,79 23,20 -1,28% 22,05 24,16 23,33 22,51 23,20 31 240.379

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.