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.

CSAN3 - COSAN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,70 7,75 +1,44% 7,57 7,83 7,68 7,74 7,75 31.327 20.751.018.800
20/1/2025 8,20 7,64 -6,83% 7,64 8,20 7,86 7,64 7,65 31.304 29.008.776.500
17/1/2025 8,73 8,20 -4,98% 8,20 8,75 8,38 8,20 8,24 24.638 23.925.131.400
16/1/2025 9,30 8,63 +0,58% 8,63 9,32 8,84 8,63 8,64 50.572 44.934.204.800
15/1/2025 8,31 8,58 +4,25% 8,30 8,68 8,49 8,57 8,60 33.439 24.888.111.300
14/1/2025 8,21 8,23 +0,24% 8,06 8,28 8,16 8,22 8,23 17.999 12.389.282.700
13/1/2025 8,11 8,21 +1,23% 8,07 8,49 8,32 8,21 8,23 19.304 15.050.910.300
10/1/2025 8,24 8,11 -1,22% 8,05 8,25 8,11 8,11 8,12 27.938 12.551.189.800
9/1/2025 8,15 8,21 +0,12% 8,10 8,30 8,20 8,21 8,22 12.470 6.541.769.300
8/1/2025 8,33 8,20 -2,15% 8,09 8,35 8,17 8,17 8,21 23.390 10.492.998.700
7/1/2025 8,41 8,38 +1,09% 8,30 8,52 8,41 8,38 8,40 24.107 14.274.301.400
6/1/2025 8,16 8,29 +2,98% 8,14 8,46 8,31 8,28 8,30 25.420 15.233.979.500
3/1/2025 8,01 8,05 +0,37% 7,92 8,10 8,01 8,02 8,05 26.004 11.702.238.100
2/1/2025 8,18 8,02 -1,72% 7,90 8,22 8,04 8,02 8,03 32.553 13.046.812.100
30/12/2024 8,24 8,16 0,00% 8,10 8,29 8,17 8,16 8,19 21.089 9.259.223.600
27/12/2024 8,43 8,16 -2,39% 8,14 8,47 8,25 8,16 8,19 17.769 12.035.482.400
26/12/2024 8,55 8,36 -2,11% 8,34 8,59 8,45 8,36 8,38 19.494 10.366.127.500
23/12/2024 8,42 8,54 +0,23% 8,41 8,61 8,52 8,53 8,55 26.192 13.782.774.700
20/12/2024 8,23 8,52 +2,77% 8,19 8,66 8,45 8,52 8,54 27.010 19.294.556.400
19/12/2024 8,39 8,29 -0,72% 8,20 8,46 8,32 8,29 8,30 29.452 18.339.145.200
18/12/2024 8,84 8,35 -5,33% 8,29 8,85 8,42 8,33 8,35 41.933 24.674.133.100
17/12/2024 8,74 8,82 +1,50% 8,56 8,97 8,81 8,82 8,83 33.350 20.871.076.400
16/12/2024 8,94 8,69 -2,47% 8,62 9,01 8,78 8,67 8,69 19.178 13.354.717.500
13/12/2024 9,28 8,91 -3,78% 8,91 9,30 9,02 8,91 8,94 20.798 15.640.930.500
12/12/2024 9,61 9,26 -4,93% 9,09 9,61 9,26 9,25 9,26 21.840 18.830.268.000
11/12/2024 9,66 9,74 +1,35% 9,34 10,00 9,65 9,73 9,79 31.292 20.948.217.200
10/12/2024 9,50 9,61 +2,67% 9,44 9,66 9,55 9,61 9,63 13.660 9.445.071.100
9/12/2024 9,48 9,36 -0,43% 9,35 9,68 9,48 9,36 9,37 32.464 20.031.210.400
6/12/2024 9,77 9,40 -4,28% 9,26 9,79 9,44 9,39 9,40 27.821 20.524.846.700
5/12/2024 9,84 9,82 +1,03% 9,74 10,01 9,84 9,82 9,83 21.258 17.625.659.900
4/12/2024 9,94 9,72 -2,21% 9,64 9,96 9,77 9,72 9,74 20.133 20.211.783.100
3/12/2024 10,00 9,94 -0,50% 9,81 10,13 9,90 9,93 9,95 17.690 13.615.669.700
2/12/2024 10,11 9,99 -1,96% 9,78 10,21 10,02 9,98 9,99 24.687 19.312.659.300
29/11/2024 9,75 10,19 +5,38% 9,48 10,19 9,90 10,17 10,19 43.273 25.808.202.700
28/11/2024 10,63 9,67 -10,05% 9,67 10,76 10,05 9,67 9,69 43.283 37.793.653.300
27/11/2024 11,02 10,75 -2,36% 10,75 11,13 10,92 10,75 10,76 22.140 16.857.140.700
26/11/2024 11,24 11,01 -2,05% 10,97 11,34 11,13 11,00 11,01 20.168 13.951.271.500
25/11/2024 11,16 11,24 +0,99% 11,09 11,37 11,22 11,23 11,24 18.255 16.227.120.400
22/11/2024 10,61 11,13 +6,10% 10,60 11,27 11,03 11,08 11,13 25.381 31.077.357.000
21/11/2024 10,92 10,49 -4,64% 10,49 10,94 10,62 10,49 10,54 30.079 21.535.277.600
19/11/2024 11,09 11,00 -0,45% 10,87 11,18 11,04 10,99 11,00 17.174 11.782.275.700
18/11/2024 11,40 11,05 -2,21% 11,05 11,59 11,20 11,05 11,10 31.854 18.414.736.600
14/11/2024 11,41 11,30 -1,14% 11,26 11,58 11,34 11,29 11,31 12.742 16.694.845.100
13/11/2024 11,35 11,43 +0,62% 11,23 11,46 11,31 11,37 11,43 24.254 17.540.615.900
12/11/2024 11,55 11,36 -2,32% 11,27 11,63 11,35 11,36 11,37 22.271 13.569.197.300
11/11/2024 11,61 11,63 -0,34% 11,45 11,74 11,59 11,63 11,65 13.040 9.218.247.700
8/11/2024 11,72 11,67 -3,15% 11,58 11,87 11,69 11,67 11,69 25.285 14.086.730.700
7/11/2024 12,06 12,05 -0,66% 12,00 12,27 12,14 12,05 12,10 21.288 14.300.694.500
6/11/2024 11,71 12,13 +0,50% 11,64 12,14 11,97 12,10 12,14 11.880 8.837.087.000
5/11/2024 12,03 12,07 -0,08% 11,81 12,13 12,00 12,01 12,07 14.992 10.223.780.200
4/11/2024 11,64 12,08 +5,04% 11,63 12,20 12,01 12,07 12,08 20.593 16.912.330.600
1/11/2024 11,91 11,50 -2,71% 11,48 11,94 11,57 11,49 11,50 15.343 11.950.799.200
31/10/2024 11,99 11,82 -1,75% 11,82 12,23 11,91 11,82 11,83 9.035 9.780.711.100
30/10/2024 12,11 12,03 -0,50% 12,03 12,28 12,13 12,03 12,05 10.360 7.419.663.300
29/10/2024 12,14 12,09 +0,17% 12,02 12,20 12,10 12,08 12,10 10.554 11.876.279.100
28/10/2024 11,87 12,07 +2,72% 11,81 12,33 12,14 12,07 12,08 15.908 26.001.636.700
25/10/2024 11,86 11,75 -0,59% 11,66 11,88 11,76 11,75 11,79 12.907 8.668.804.900
24/10/2024 11,77 11,82 +0,77% 11,58 11,82 11,73 11,81 11,82 10.537 11.068.261.000
23/10/2024 11,62 11,73 +0,34% 11,48 11,73 11,62 11,72 11,73 15.966 9.471.041.000
22/10/2024 11,71 11,69 -0,34% 11,49 11,73 11,61 11,67 11,69 19.701 14.281.582.000
21/10/2024 11,85 11,73 -0,68% 11,71 11,92 11,77 11,73 11,74 12.147 10.534.047.900
18/10/2024 12,01 11,81 -0,67% 11,79 12,09 11,84 11,80 11,81 19.417 13.511.052.000
17/10/2024 11,99 11,89 -1,41% 11,79 12,01 11,87 11,89 11,90 12.687 12.688.388.600
16/10/2024 12,13 12,06 -0,50% 11,97 12,18 12,08 12,06 12,08 19.599 16.614.822.200
15/10/2024 12,23 12,12 -0,98% 12,05 12,34 12,15 12,12 12,13 13.870 9.636.626.900
14/10/2024 12,10 12,24 +1,16% 12,02 12,29 12,17 12,23 12,25 17.004 10.150.756.000
11/10/2024 12,40 12,10 -3,04% 11,96 12,46 12,11 12,10 12,12 20.224 23.925.871.800
10/10/2024 12,26 12,48 +0,32% 12,25 12,56 12,44 12,47 12,48 19.836 12.804.266.300
9/10/2024 12,71 12,44 -2,81% 12,35 12,76 12,50 12,44 12,45 27.289 16.120.560.400
8/10/2024 12,99 12,80 -1,92% 12,70 13,00 12,81 12,79 12,81 14.126 11.020.434.500
7/10/2024 13,37 13,05 -1,51% 12,93 13,43 13,06 13,04 13,06 14.699 11.387.203.000
4/10/2024 12,98 13,25 +1,22% 12,98 13,25 13,14 13,22 13,25 10.888 9.915.964.100
3/10/2024 13,37 13,09 -3,25% 12,84 13,39 13,02 13,08 13,09 17.367 14.636.029.800
2/10/2024 13,40 13,53 +1,65% 13,40 13,76 13,59 13,51 13,54 15.367 14.065.499.100
1/10/2024 13,16 13,31 +1,76% 13,02 13,35 13,18 13,29 13,32 15.153 19.982.385.600
30/9/2024 13,25 13,08 +0,93% 13,07 13,42 13,24 13,07 13,08 17.373 18.027.956.800
26/9/2024 12,60 12,96 +3,68% 12,58 13,02 12,89 12,94 12,96 14.025 15.897.652.200
25/9/2024 12,78 12,50 -1,73% 12,50 12,81 12,58 12,50 12,51 20.873 11.753.645.300
24/9/2024 12,41 12,72 +3,84% 12,38 12,78 12,66 12,71 12,73 19.799 12.597.162.900
23/9/2024 12,52 12,25 -2,47% 12,25 12,55 12,33 12,25 12,26 34.231 14.192.273.300
20/9/2024 12,97 12,56 -3,31% 12,46 12,99 12,58 12,55 12,56 27.878 18.578.234.800
19/9/2024 13,23 12,99 -0,84% 12,98 13,29 13,09 12,99 13,00 13.674 11.557.463.500
18/9/2024 13,32 13,10 -2,24% 13,10 13,44 13,22 13,10 13,12 17.810 16.031.623.400
17/9/2024 13,42 13,40 +2,06% 13,17 13,46 13,32 13,38 13,40 17.622 16.165.837.000
16/9/2024 13,07 13,13 +0,69% 13,02 13,22 13,11 13,12 13,13 11.913 6.495.425.500
13/9/2024 12,90 13,04 +1,56% 12,90 13,26 13,13 13,04 13,08 10.081 10.969.080.900
12/9/2024 12,97 12,84 -1,00% 12,75 13,02 12,85 12,84 12,87 11.964 7.864.888.200
11/9/2024 12,55 12,97 +3,84% 12,54 13,01 12,83 12,94 12,98 16.237 11.690.899.400
10/9/2024 12,75 12,49 -2,12% 12,43 12,76 12,53 12,48 12,50 14.738 14.682.502.400
9/9/2024 12,95 12,76 -1,01% 12,75 13,04 12,85 12,76 12,77 14.958 9.963.417.300
6/9/2024 13,38 12,89 -3,95% 12,89 13,43 13,07 12,89 12,93 14.615 9.663.700.100
5/9/2024 13,39 13,42 +0,15% 13,24 13,49 13,34 13,41 13,42 11.610 14.522.329.200
4/9/2024 13,23 13,40 +2,13% 13,13 13,53 13,40 13,40 13,44 14.034 10.243.987.700
3/9/2024 13,16 13,12 +0,08% 13,05 13,25 13,15 13,11 13,14 13.283 13.269.051.200
2/9/2024 13,34 13,11 -1,87% 13,09 13,39 13,21 13,10 13,11 13.624 7.557.897.800
30/8/2024 13,32 13,36 -0,60% 13,26 13,44 13,34 13,35 13,36 20.618 35.628.237.500
29/8/2024 13,63 13,44 -1,61% 13,37 13,68 13,45 13,44 13,45 17.784 12.511.096.300
28/8/2024 13,91 13,66 -2,15% 13,54 13,91 13,67 13,66 13,67 17.850 11.845.922.100
27/8/2024 14,15 13,96 -0,57% 13,93 14,15 14,00 13,96 13,97 10.633 8.600.989.700
26/8/2024 14,08 14,04 +0,50% 13,93 14,18 14,04 14,01 14,04 18.041 10.849.946.100
23/8/2024 13,77 13,97 +2,05% 13,75 14,14 14,01 13,95 13,99 15.731 12.655.987.600
22/8/2024 13,88 13,69 -1,72% 13,67 14,03 13,75 13,68 13,70 16.959 11.612.326.100
21/8/2024 13,90 13,93 +0,43% 13,87 14,16 13,98 13,93 13,94 18.709 12.851.567.800
20/8/2024 13,94 13,87 -0,50% 13,75 13,94 13,86 13,86 13,89 18.000 13.006.540.900
19/8/2024 13,55 13,94 +3,80% 13,46 13,97 13,84 13,93 13,95 27.087 19.388.670.900
16/8/2024 13,86 13,43 -1,90% 13,42 13,98 13,56 13,43 13,45 1.732 13.219.888.300
15/8/2024 13,50 13,69 +1,33% 13,24 13,83 13,65 13,68 13,69 7.803 20.460.793.300
14/8/2024 13,50 13,51 -1,46% 13,35 13,59 13,49 13,51 13,52 927 12.543.381.400
13/8/2024 13,51 13,71 +1,71% 13,49 13,77 13,65 13,71 13,74 5.008 8.630.126.200
12/8/2024 13,68 13,48 -0,96% 13,45 13,74 13,55 13,48 13,49 1.585 8.815.555.600
9/8/2024 13,38 13,61 +2,33% 13,35 13,61 13,51 13,57 13,62 3.650 8.448.468.100
8/8/2024 13,19 13,30 +0,83% 13,10 13,34 13,24 13,30 13,31 725 8.267.485.800
7/8/2024 13,06 13,19 +1,46% 12,84 13,19 13,03 13,18 13,19 2.974 12.198.451.800
6/8/2024 12,82 13,00 +1,56% 12,62 13,11 12,85 12,98 13,01 5.722 10.279.176.600
5/8/2024 12,67 12,80 -1,54% 12,56 12,85 12,69 12,80 12,82 7.996 12.368.476.800
2/8/2024 13,09 13,00 -0,54% 12,88 13,26 12,98 12,97 13,01 1.629 9.747.892.700
1/8/2024 13,45 13,07 -2,24% 13,00 13,55 13,19 13,06 13,08 9.419 17.530.420.900
31/7/2024 13,44 13,37 -0,07% 13,26 13,56 13,38 13,36 13,38 1.154 11.921.646.800
30/7/2024 13,36 13,38 -0,45% 13,27 13,43 13,34 13,38 13,39 876 9.887.433.800
29/7/2024 13,70 13,44 -1,90% 13,40 13,73 13,46 13,44 13,46 493 6.312.356.400
26/7/2024 13,59 13,70 +1,11% 13,40 13,88 13,63 13,69 13,70 3.607 12.540.252.300
25/7/2024 13,54 13,55 -0,15% 13,36 13,65 13,51 13,54 13,55 4.594 8.201.830.700
24/7/2024 13,69 13,57 -0,88% 13,51 13,72 13,61 13,57 13,59 4.695 7.509.271.500
23/7/2024 14,00 13,69 -2,56% 13,67 14,06 13,76 13,68 13,70 4.014 7.364.331.900
22/7/2024 13,97 14,05 +0,14% 13,92 14,10 14,02 14,05 13,99 1.031 6.001.290.200
19/7/2024 13,81 14,03 +1,08% 13,80 14,08 13,94 14,02 14,04 1.315 10.231.067.500
18/7/2024 14,28 13,88 -2,94% 13,81 14,33 13,97 13,88 13,89 8.196 11.590.737.100
17/7/2024 14,34 14,30 -0,21% 14,26 14,45 14,32 14,29 14,30 3.282 16.617.437.300
16/7/2024 14,30 14,33 +0,14% 14,22 14,43 14,32 14,31 14,33 1.744 7.997.777.000
15/7/2024 14,35 14,31 +0,21% 14,18 14,42 14,29 14,31 14,32 1.130 13.736.059.000
12/7/2024 14,31 14,28 -0,14% 14,10 14,35 14,21 14,28 14,32 2.431 12.371.614.900
11/7/2024 14,15 14,30 +1,92% 14,14 14,43 14,27 14,28 14,30 6.712 11.219.136.700
10/7/2024 14,31 14,03 -0,36% 13,94 14,43 14,15 14,03 14,04 8.969 15.695.494.200
9/7/2024 13,90 14,08 +0,79% 13,86 14,21 14,07 14,08 14,09 9.789 5.539.244.800
8/7/2024 14,14 13,97 -0,92% 13,82 14,24 13,96 13,95 13,97 3.617 18.180.387.300
5/7/2024 14,13 14,10 -0,28% 14,03 14,31 14,13 14,10 14,11 5.758 11.304.277.700
4/7/2024 14,00 14,14 +1,73% 13,94 14,21 14,11 14,14 14,15 6.225 13.975.560.200
3/7/2024 13,67 13,90 +3,19% 13,66 14,04 13,91 13,89 13,91 9.470 12.477.804.700
2/7/2024 13,64 13,47 -0,88% 13,47 13,78 13,57 13,47 13,53 8.053 17.911.139.100
1/7/2024 13,53 13,59 +0,37% 13,49 13,81 13,62 13,58 13,59 7.102 24.988.963.500
28/6/2024 13,78 13,54 -1,67% 13,43 13,85 13,56 13,53 13,55 433 14.530.310.300
27/6/2024 13,41 13,77 +2,84% 13,38 13,80 13,61 13,76 13,78 2.591 14.202.391.500
26/6/2024 13,13 13,39 +1,59% 13,11 13,48 13,30 13,38 13,39 9.999 13.906.555.300
25/6/2024 13,17 13,18 -0,15% 13,07 13,36 13,19 13,17 13,19 7.422 11.157.305.500
24/6/2024 13,04 13,20 +2,40% 12,98 13,31 13,15 13,18 13,20 5.541 14.072.704.600
21/6/2024 12,68 12,89 +1,66% 12,57 13,02 12,90 12,89 12,90 4.590 25.106.138.300
20/6/2024 12,88 12,68 -0,70% 12,61 13,00 12,72 12,67 12,68 8.495 10.950.239.400
19/6/2024 12,47 12,77 +2,24% 12,31 12,81 12,59 12,76 12,78 3.627 7.933.008.900
18/6/2024 12,49 12,49 +0,08% 12,43 12,73 12,53 12,47 12,49 2.077 7.396.935.500
17/6/2024 12,70 12,48 -1,50% 12,46 12,73 12,53 12,48 12,51 8.771 13.255.763.400
14/6/2024 12,46 12,67 +1,69% 12,35 12,79 12,67 12,67 12,70 8.447 13.732.581.200
13/6/2024 12,35 12,46 +1,22% 12,31 12,57 12,45 12,46 12,49 7.768 15.487.485.800
12/6/2024 12,91 12,31 -4,05% 12,31 12,95 12,47 12,31 12,32 351 15.559.368.300
11/6/2024 12,77 12,83 +0,71% 12,70 12,92 12,81 12,83 12,84 1.666 8.609.685.200
10/6/2024 12,72 12,74 +0,16% 12,60 12,87 12,75 12,76 12,75 5.197 7.277.446.200
7/6/2024 12,87 12,72 -2,53% 12,66 12,97 12,79 12,70 12,72 6.927 12.494.597.200
6/6/2024 12,90 13,05 -1,73% 12,68 13,05 12,93 13,04 12,87 8.788 15.139.989.100
5/6/2024 13,42 13,28 -0,52% 13,17 13,43 13,27 13,28 13,29 895 23.454.289.000
4/6/2024 13,61 13,35 -1,91% 13,32 13,68 13,40 13,35 13,36 3.942 19.046.307.800
3/6/2024 13,71 13,61 -0,07% 13,60 13,84 13,69 13,61 13,64 4.687 11.841.217.000
31/5/2024 14,06 13,62 -1,59% 13,62 14,16 13,72 13,62 13,63 2.626 38.805.789.500
29/5/2024 13,85 13,84 -0,29% 13,56 13,99 13,81 13,84 13,88 7.425 16.381.604.100
28/5/2024 14,20 13,88 -1,35% 13,81 14,22 13,96 13,87 13,89 2.579 10.666.917.600
27/5/2024 14,03 14,07 +0,57% 14,02 14,20 14,07 14,06 14,08 2.972 5.861.654.600
24/5/2024 13,94 13,99 +0,50% 13,89 14,25 14,11 13,99 14,03 8.263 12.055.821.400
23/5/2024 14,10 13,92 -1,07% 13,87 14,18 13,94 13,91 13,92 8.248 14.638.029.700
22/5/2024 14,38 14,07 -2,16% 14,07 14,48 14,25 14,07 14,11 3.490 18.615.654.400
21/5/2024 14,31 14,38 +1,20% 14,26 14,57 14,39 14,37 14,38 3.917 14.114.517.400
20/5/2024 14,31 14,21 -0,84% 14,17 14,45 14,26 14,21 14,22 1.503 10.252.337.400
17/5/2024 14,47 14,33 -1,24% 14,15 14,50 14,27 14,31 14,33 5.346 20.135.729.100
16/5/2024 14,48 14,51 +0,90% 14,30 14,56 14,43 14,47 14,51 4.045 8.423.501.400
15/5/2024 14,38 14,38 -0,21% 14,29 14,53 14,41 14,38 14,40 3.015 8.207.476.900
14/5/2024 14,32 14,41 +0,42% 14,32 14,53 14,42 14,41 14,42 8.648 6.023.337.400
13/5/2024 14,30 14,35 +0,49% 14,21 14,47 14,34 14,34 14,35 3.769 8.953.772.200
10/5/2024 14,51 14,28 -1,79% 14,28 14,63 14,36 14,28 14,30 5.074 13.605.983.700
9/5/2024 14,61 14,54 -1,49% 14,26 14,65 14,46 14,53 14,54 4.184 11.953.400.700
8/5/2024 14,52 14,76 +0,68% 14,48 14,78 14,69 14,75 14,76 3.547 9.682.088.300
7/5/2024 14,25 14,66 +3,02% 14,22 14,69 14,57 14,65 14,66 3.654 12.884.683.100
6/5/2024 14,74 14,23 -3,46% 14,20 14,75 14,37 14,22 14,24 9.946 25.950.577.900
3/5/2024 14,55 14,74 +2,01% 14,55 14,90 14,70 14,74 14,75 5.784 15.677.949.500
2/5/2024 14,75 14,45 -0,34% 14,45 14,90 14,72 14,44 14,48 8.429 37.467.920.900
30/4/2024 14,60 14,50 -1,23% 14,46 14,68 14,52 14,49 14,52 4.837 8.631.509.300
29/4/2024 14,78 14,68 -0,54% 14,57 14,88 14,68 14,64 14,68 3.706 13.462.949.500
26/4/2024 14,44 14,76 +2,79% 14,37 14,88 14,75 14,75 14,76 5.205 12.933.251.500
25/4/2024 14,29 14,36 +0,49% 14,21 14,47 14,36 14,35 14,36 6.275 11.855.789.600
24/4/2024 14,46 14,29 -0,90% 14,29 14,57 14,39 14,29 14,37 6.239 14.966.830.100
23/4/2024 14,50 14,42 -0,96% 14,35 14,77 14,55 14,42 14,53 3.161 17.872.696.100
22/4/2024 14,45 14,56 +0,97% 14,39 14,81 14,62 14,56 14,57 6.549 15.898.915.500
19/4/2024 14,34 14,42 +0,35% 14,31 14,54 14,40 14,42 14,44 9.310 11.946.330.400
18/4/2024 14,44 14,37 -0,21% 14,28 14,71 14,43 14,36 14,38 4.295 19.967.915.900
17/4/2024 14,30 14,40 +1,91% 14,18 14,55 14,38 14,39 14,40 8.533 24.697.849.700
16/4/2024 14,30 14,13 -1,88% 14,09 14,34 14,19 14,13 14,14 2.965 17.915.770.300
15/4/2024 14,95 14,40 -3,23% 14,28 14,95 14,48 14,40 14,43 1.377 24.752.086.800
12/4/2024 15,03 14,88 -0,87% 14,88 15,33 15,07 14,88 14,90 8.068 25.593.771.200
11/4/2024 15,55 15,01 -3,53% 15,01 15,59 15,16 15,01 15,02 7.716 22.488.975.600
10/4/2024 15,91 15,56 -2,45% 15,50 15,93 15,65 15,56 15,60 9.651 16.790.401.300
9/4/2024 15,94 15,95 +0,95% 15,81 16,07 15,89 15,90 15,95 8.156 23.229.322.500
8/4/2024 15,31 15,80 +3,47% 15,21 15,87 15,66 15,80 15,83 1.256 20.515.454.200
5/4/2024 15,50 15,27 -1,48% 15,23 15,53 15,31 15,27 15,34 4.610 18.001.811.300
4/4/2024 15,71 15,50 -0,45% 15,38 15,92 15,64 15,49 15,50 9.793 23.778.112.500
3/4/2024 15,51 15,57 +0,78% 15,30 15,57 15,44 15,56 15,57 64 29.932.830.200
2/4/2024 15,86 15,45 -1,84% 15,45 15,86 15,59 15,45 15,46 1.318 19.734.747.600
1/4/2024 16,36 15,74 -2,84% 15,68 16,40 15,78 15,74 15,75 8.004 27.701.217.800
28/3/2024 16,22 16,20 -0,12% 15,98 16,51 16,17 16,20 16,21 809 21.034.361.700
27/3/2024 16,12 16,22 +1,31% 15,84 16,22 16,06 16,21 16,22 3.097 24.679.303.500
26/3/2024 16,20 16,01 -1,17% 15,98 16,25 16,08 16,01 16,05 2.091 21.459.737.000
25/3/2024 16,39 16,20 -1,34% 16,16 16,45 16,23 16,19 16,20 7.684 7.940.836.900
22/3/2024 16,63 16,42 -1,62% 16,38 16,70 16,48 16,41 16,44 7.216 6.426.533.100
21/3/2024 16,88 16,69 -0,89% 16,54 16,94 16,66 16,65 16,69 7.953 7.001.497.800
20/3/2024 16,52 16,84 +1,94% 16,51 16,85 16,68 16,78 16,85 9.394 7.280.026.400
19/3/2024 16,65 16,52 +0,98% 16,39 16,70 16,52 16,51 16,53 6.164 6.195.875.200
18/3/2024 16,45 16,36 -0,37% 16,26 16,54 16,34 16,34 16,37 2.996 25.283.685.200
15/3/2024 16,58 16,42 -0,97% 16,40 16,81 16,52 16,42 16,44 3.027 13.891.729.900
14/3/2024 16,72 16,58 -0,84% 16,55 16,78 16,65 16,58 16,60 2.915 14.178.487.200
13/3/2024 16,58 16,72 +0,36% 16,58 16,85 16,72 16,72 16,75 2.800 10.915.740.400
12/3/2024 16,67 16,66 +0,91% 16,50 16,74 16,62 16,64 16,67 8.328 10.687.822.100
11/3/2024 16,35 16,51 +0,61% 16,25 16,72 16,56 16,50 16,56 1.723 12.137.915.700
8/3/2024 16,04 16,41 +1,74% 15,97 16,53 16,33 0,00 0,00 3.431 19.090.291.200
7/3/2024 16,27 16,13 -0,86% 16,02 16,38 16,14 16,12 16,14 2.313 11.713.358.700
6/3/2024 16,40 16,27 -0,49% 16,18 16,48 16,30 16,27 16,28 3.557 21.716.917.700
5/3/2024 16,55 16,35 -1,51% 16,27 16,65 16,36 16,34 16,36 6.634 20.145.543.600
4/3/2024 16,79 16,60 -1,13% 16,60 16,90 16,69 16,60 16,61 3.211 11.120.298.900
1/3/2024 17,08 16,79 -1,24% 16,73 17,13 16,88 16,78 16,83 6.481 16.948.757.000
29/2/2024 17,46 17,00 -2,97% 16,89 17,50 17,08 17,00 17,03 6.146 27.583.481.700
28/2/2024 18,23 17,52 -4,21% 17,48 18,23 17,66 17,52 17,54 1.634 13.729.367.100
27/2/2024 18,20 18,29 +1,95% 18,08 18,37 18,25 18,28 18,30 2.816 12.310.960.700
26/2/2024 17,74 17,94 +1,13% 17,72 18,00 17,90 17,91 17,94 9.057 7.734.459.200
23/2/2024 18,12 17,74 -2,26% 17,74 18,31 17,93 0,00 0,00 3.656 14.018.611.600
22/2/2024 18,60 18,15 -2,16% 18,03 18,61 18,23 18,15 18,16 1.044 9.562.007.400
21/2/2024 18,76 18,55 -1,17% 18,35 18,77 18,52 18,51 18,55 2.742 8.778.279.100
20/2/2024 18,65 18,77 -0,21% 18,64 18,87 18,75 18,76 18,77 101 10.041.116.700
19/2/2024 19,00 18,81 -0,69% 18,62 19,08 18,85 18,76 18,81 2.270 8.166.660.800
16/2/2024 18,65 18,94 +1,94% 18,53 18,99 18,81 18,91 18,94 4.542 11.840.246.200
15/2/2024 18,37 18,58 +1,92% 18,32 18,71 18,56 18,58 18,60 9.457 12.719.381.300
14/2/2024 18,19 18,23 -1,51% 18,07 18,44 18,24 18,20 18,24 5.819 7.592.587.600
9/2/2024 18,51 18,51 +0,33% 18,26 18,88 18,55 0,00 0,00 4.790 17.010.414.500
8/2/2024 18,46 18,45 -0,70% 18,22 18,59 18,44 18,44 18,46 1.955 20.396.591.800
7/2/2024 18,49 18,58 +0,16% 18,42 18,83 18,63 18,57 18,59 7.047 10.736.128.500
6/2/2024 18,08 18,55 +2,54% 18,04 18,62 18,48 18,54 18,55 5.466 10.809.666.300
5/2/2024 18,00 18,09 +0,78% 17,85 18,24 18,06 18,09 18,11 4.738 9.137.487.300
2/2/2024 18,67 17,95 -3,29% 17,95 18,82 18,23 17,95 18,00 7.880 13.586.135.000
1/2/2024 18,35 18,56 +1,59% 18,16 18,59 18,42 18,55 18,57 6.821 10.395.816.100
31/1/2024 18,36 18,27 +0,05% 18,27 18,78 18,47 18,27 18,34 8.766 10.490.644.000
30/1/2024 18,23 18,26 +0,05% 17,97 18,30 18,18 18,25 18,27 4.056 11.008.953.700
29/1/2024 18,60 18,25 -1,72% 18,13 18,77 18,40 18,25 18,29 8.109 8.556.424.900
26/1/2024 18,55 18,57 +0,60% 18,30 18,66 18,53 18,55 18,58 7.656 4.343.405.400
25/1/2024 18,44 18,46 +0,11% 18,38 18,69 18,52 18,44 18,47 8.847 7.660.003.000
24/1/2024 18,70 18,44 -0,59% 18,41 18,82 18,58 18,42 18,45 1.673 8.133.430.400
23/1/2024 18,11 18,55 +2,60% 18,04 18,71 18,51 18,50 18,57 7.201 20.567.080.000
22/1/2024 18,13 18,08 -0,06% 17,92 18,33 18,11 18,06 18,10 968 10.587.198.400
19/1/2024 17,82 18,09 +1,52% 17,48 18,20 17,90 18,08 18,16 7.524 22.259.432.600
18/1/2024 18,15 17,82 -1,60% 17,67 18,23 17,84 17,81 17,82 4.891 16.317.755.100
17/1/2024 18,29 18,11 -1,31% 18,10 18,38 18,19 18,10 18,18 8.606 11.894.663.300
16/1/2024 19,35 18,35 -6,14% 18,35 19,41 18,66 18,35 18,39 9.327 14.236.238.000
15/1/2024 19,53 19,55 +0,15% 19,30 19,60 19,45 19,53 19,57 6.126 8.867.320.000
12/1/2024 19,25 19,52 +1,56% 19,25 19,89 19,59 19,48 19,53 1.486 11.321.546.400
11/1/2024 19,27 19,22 0,00% 19,22 19,58 19,37 19,21 19,23 5.361 10.086.369.600
10/1/2024 19,48 19,22 -1,08% 19,10 19,54 19,26 19,21 19,27 487 14.294.576.500
9/1/2024 19,43 19,43 -0,46% 19,36 19,67 19,51 19,43 19,47 6.667 10.848.359.400
8/1/2024 19,15 19,52 +1,72% 19,07 19,52 19,39 19,50 19,52 5.252 13.047.479.100
5/1/2024 19,00 19,19 +0,79% 18,95 19,35 19,16 19,18 19,19 4.653 10.833.798.800
4/1/2024 19,30 19,04 -1,35% 18,91 19,33 19,03 19,03 19,04 5.371 11.143.860.300
3/1/2024 19,20 19,30 +0,42% 19,12 19,57 19,39 19,29 19,32 9.273 7.333.005.800
2/1/2024 19,38 19,22 -0,72% 19,05 19,48 19,24 19,19 19,22 2.946 9.807.304.100
28/12/2023 19,58 19,36 -0,92% 19,36 19,64 19,43 19,35 19,38 698 7.131.872.000
27/12/2023 19,25 19,54 +1,51% 19,10 19,60 19,37 19,53 19,54 4.722 14.373.705.000
26/12/2023 19,23 19,25 +0,31% 19,07 19,41 19,25 19,25 19,28 6.597 10.747.394.700
22/12/2023 19,09 19,19 +1,00% 18,96 19,30 19,16 19,16 19,20 9.880 11.522.820.700
21/12/2023 18,95 19,00 +1,71% 18,79 19,06 18,96 18,99 19,01 7.743 12.076.815.100
20/12/2023 18,74 18,68 -0,32% 18,65 19,02 18,81 18,66 18,69 7.632 15.414.511.200
19/12/2023 18,70 18,74 +0,37% 18,46 18,82 18,65 18,73 18,75 6.523 9.529.421.900
18/12/2023 18,64 18,67 +1,36% 18,56 18,80 18,68 18,66 18,67 3.214 9.950.305.200
15/12/2023 18,73 18,42 -1,07% 18,42 19,02 18,64 18,41 18,44 5.161 14.165.732.000
14/12/2023 18,15 18,62 +2,82% 18,15 19,11 18,78 18,61 18,62 2.478 26.935.682.400
13/12/2023 17,09 18,11 +5,60% 17,06 18,25 17,74 18,09 18,11 2.353 16.337.229.200
12/12/2023 17,40 17,15 -0,81% 17,05 17,40 17,16 17,14 17,18 8.888 4.621.054.300
11/12/2023 17,53 17,29 -1,31% 17,12 17,58 17,32 17,28 17,29 4.475 9.168.862.200
8/12/2023 16,98 17,52 +3,36% 16,77 17,64 17,28 17,50 17,55 117 12.137.558.800
7/12/2023 17,18 16,95 -0,82% 16,81 17,20 16,93 16,92 16,96 7.488 8.292.803.900
6/12/2023 17,13 17,09 -0,23% 17,02 17,37 17,15 17,08 17,13 9.196 9.440.140.000
5/12/2023 17,70 17,13 -3,17% 17,11 17,82 17,40 17,12 17,13 1.833 16.870.633.900
4/12/2023 17,75 17,69 -0,51% 17,57 17,83 17,72 17,68 17,70 3.076 5.541.022.300
1/12/2023 17,75 17,78 +0,17% 17,37 17,96 17,70 17,76 17,80 9.245 7.874.419.600
30/11/2023 17,54 17,75 +1,49% 17,32 17,84 17,65 17,69 17,75 472 17.858.301.800
29/11/2023 17,80 17,49 -0,85% 17,40 17,90 17,51 17,45 17,50 3.444 8.531.550.600
28/11/2023 17,55 17,64 +0,46% 17,41 17,77 17,63 17,62 17,70 1.951 6.863.186.900
27/11/2023 17,95 17,56 -2,12% 17,44 18,06 17,62 17,55 17,57 854 11.864.180.200
24/11/2023 17,92 17,94 -0,83% 17,87 18,17 18,01 17,94 18,04 8.271 6.121.140.400
23/11/2023 18,04 18,09 +0,22% 17,90 18,24 18,13 18,08 18,11 9.043 4.287.681.100
22/11/2023 18,00 18,05 +0,28% 17,85 18,30 18,05 18,04 18,06 6.561 12.181.258.500
21/11/2023 18,32 18,00 -1,69% 17,91 18,32 17,99 17,99 18,03 8.168 9.942.368.300
20/11/2023 18,16 18,31 +2,06% 17,84 18,34 18,14 18,30 18,32 5.538 8.308.232.300
17/11/2023 18,30 17,94 -1,81% 17,93 18,48 18,07 17,93 17,94 8.886 8.495.651.300
16/11/2023 17,89 18,27 +1,95% 17,89 18,31 18,10 18,26 18,27 6.320 17.845.104.000
14/11/2023 17,95 17,92 +0,56% 17,88 18,60 18,15 17,92 17,98 1.562 32.031.429.500
13/11/2023 17,75 17,82 +0,45% 17,60 17,95 17,74 17,81 17,84 3.999 11.797.840.800
10/11/2023 17,60 17,74 +2,19% 17,46 17,87 17,71 17,74 17,78 7.486 11.764.291.600
9/11/2023 17,61 17,36 -1,03% 17,30 17,88 17,59 17,35 17,39 4.832 9.396.093.400
8/11/2023 17,69 17,54 -1,35% 17,36 18,00 17,64 17,53 17,58 7.447 11.482.199.800
7/11/2023 17,11 17,78 +2,95% 17,11 17,94 17,60 17,78 17,79 9.463 21.961.089.800
6/11/2023 17,18 17,27 +0,58% 17,03 17,34 17,22 17,25 17,27 6.999 10.014.290.100
3/11/2023 17,05 17,17 +3,37% 16,92 17,28 17,12 17,15 17,17 1.801 39.251.786.700
1/11/2023 15,76 16,61 +5,46% 15,68 16,70 16,47 16,60 16,62 8.102 19.085.042.900
31/10/2023 15,75 15,75 +0,64% 15,61 15,91 15,73 15,75 15,76 287 7.523.349.600
30/10/2023 16,15 15,65 -2,19% 15,63 16,15 15,76 15,64 15,66 4.290 8.451.740.100
27/10/2023 16,63 16,00 -2,08% 15,89 16,68 16,28 15,99 16,02 7.538 12.655.078.600
26/10/2023 15,99 16,34 +2,19% 15,95 16,38 16,20 16,33 16,35 6.298 15.865.493.700
25/10/2023 16,20 15,99 -1,17% 15,88 16,37 16,05 15,99 16,00 8.018 11.368.133.100
24/10/2023 15,85 16,18 +3,25% 15,81 16,31 16,14 16,17 16,18 5.990 9.619.690.900
23/10/2023 15,44 15,67 +1,03% 15,37 15,79 15,63 15,64 15,67 9.880 6.884.481.500
20/10/2023 15,52 15,51 -0,83% 15,27 15,70 15,48 15,51 15,52 3.270 8.408.340.900
19/10/2023 15,55 15,64 +0,77% 15,49 15,89 15,70 15,63 15,65 3.619 8.605.916.100
18/10/2023 15,69 15,52 -1,83% 15,40 15,82 15,60 15,49 15,52 3.295 11.467.652.400
17/10/2023 15,86 15,81 -0,94% 15,69 16,20 15,88 15,80 15,82 9.349 9.179.301.800
16/10/2023 16,37 15,96 -0,99% 15,77 16,41 15,96 15,93 15,97 3.457 14.518.797.400
13/10/2023 16,60 16,12 -3,07% 15,97 16,64 16,20 16,12 16,14 9.773 14.377.639.000
11/10/2023 16,65 16,63 -0,06% 16,41 16,76 16,57 16,62 16,63 3.818 8.455.596.000
10/10/2023 16,32 16,64 +2,53% 16,25 16,65 16,49 16,63 16,64 6.309 13.668.310.400
9/10/2023 15,81 16,23 +2,40% 15,73 16,28 16,08 16,20 16,24 999 9.218.761.300
6/10/2023 15,83 15,85 -0,69% 15,38 15,91 15,68 15,84 15,85 3.611 14.700.989.300
5/10/2023 16,31 15,96 -2,03% 15,80 16,33 15,97 15,96 15,98 435 10.569.795.600
4/10/2023 16,14 16,29 +0,87% 16,01 16,39 16,21 16,28 16,31 1.206 10.736.808.900
3/10/2023 16,36 16,15 -1,76% 16,09 16,51 16,27 16,13 16,17 1.459 8.078.076.400
2/10/2023 17,16 16,44 -4,08% 16,39 17,18 16,57 16,44 16,48 898 9.903.902.100
29/9/2023 17,12 17,14 +1,48% 16,77 17,21 17,01 17,10 17,14 5.157 13.992.956.400
28/9/2023 16,80 16,89 +0,30% 16,59 16,98 16,86 16,88 16,91 8.864 14.210.099.900
27/9/2023 17,37 16,84 -2,55% 16,61 17,39 16,84 16,84 16,85 6.239 13.939.172.100
26/9/2023 17,65 17,28 -2,59% 17,17 17,68 17,36 17,25 17,28 5.999 10.515.605.600
25/9/2023 17,99 17,74 -1,28% 17,60 17,99 17,76 17,70 17,74 517 8.820.804.000
22/9/2023 18,04 17,97 -0,33% 17,72 18,17 17,94 17,94 17,97 4.449 10.163.003.600
21/9/2023 18,30 18,03 -2,59% 17,88 18,35 18,05 18,02 18,03 7.289 12.465.062.700
20/9/2023 18,45 18,51 +0,60% 18,35 18,69 18,56 18,51 18,54 1.717 6.130.605.100
19/9/2023 18,54 18,40 -0,70% 18,28 18,59 18,40 18,39 18,41 3.189 9.246.504.000
18/9/2023 18,66 18,53 -0,11% 18,38 18,80 18,61 18,53 18,54 1.230 7.237.547.900
15/9/2023 18,56 18,55 +0,65% 18,38 18,82 18,57 18,55 18,58 8.437 19.767.538.800
14/9/2023 17,97 18,43 +3,19% 17,91 18,52 18,32 18,43 18,45 5.708 13.999.499.600
13/9/2023 17,90 17,86 +0,11% 17,75 18,05 17,90 17,86 17,88 2.195 8.010.711.900
12/9/2023 17,68 17,84 +1,08% 17,68 17,97 17,83 17,82 17,85 8.399 6.550.313.000
11/9/2023 17,41 17,65 +1,91% 17,28 17,72 17,53 17,65 17,67 909 6.862.398.900
8/9/2023 17,44 17,32 -0,74% 17,21 17,49 17,32 17,31 17,32 3.247 7.840.772.700
6/9/2023 17,70 17,45 -1,47% 17,43 17,88 17,52 17,45 17,46 3.657 9.442.137.900
5/9/2023 17,70 17,71 -0,34% 17,48 17,83 17,69 17,71 17,72 7.946 10.440.782.800
4/9/2023 17,81 17,77 -0,84% 17,68 17,99 17,77 17,76 17,78 8.592 5.636.211.400
1/9/2023 17,65 17,92 +2,28% 17,60 18,01 17,90 17,91 17,93 4.685 8.239.287.100
31/8/2023 18,19 17,52 -3,74% 17,47 18,24 17,64 17,51 17,53 8.360 15.089.417.600
30/8/2023 18,20 18,20 +0,44% 18,10 18,45 18,22 18,19 18,20 4.098 8.816.758.700
29/8/2023 18,00 18,12 +0,89% 17,86 18,15 17,97 18,11 18,12 3.817 15.770.036.900
28/8/2023 17,88 17,96 +0,39% 17,71 18,00 17,85 17,94 17,97 1.348 6.358.145.900
25/8/2023 17,99 17,89 -0,67% 17,78 18,11 17,87 17,88 17,89 1.669 6.340.569.700
24/8/2023 18,14 18,01 -1,32% 17,91 18,32 18,04 18,00 18,01 3.883 9.809.976.100
23/8/2023 18,16 18,25 +0,05% 18,08 18,48 18,29 18,24 18,25 5.384 15.666.668.900
22/8/2023 18,10 18,24 +1,73% 17,92 18,28 18,13 18,24 18,26 5.198 12.447.959.600
21/8/2023 18,08 17,93 -0,44% 17,72 18,10 17,89 17,92 17,94 6.010 9.597.878.800
18/8/2023 17,84 18,01 +0,67% 17,69 18,13 18,02 18,00 18,03 4.341 7.975.234.500
17/8/2023 18,37 17,89 -1,81% 17,89 18,44 18,10 17,89 17,90 7.230 12.812.508.300
16/8/2023 18,34 18,22 -1,19% 18,12 18,50 18,29 18,21 18,23 3.677 17.074.984.300
15/8/2023 18,96 18,44 -2,38% 18,38 19,16 18,64 18,44 18,45 3.926 19.779.997.900
14/8/2023 19,00 18,89 -0,79% 18,68 19,00 18,87 18,88 18,89 9.146 12.254.808.500
11/8/2023 19,26 19,04 -1,60% 18,97 19,43 19,10 19,04 19,07 4.348 8.506.231.500
10/8/2023 19,30 19,35 +0,26% 19,27 19,67 19,42 19,34 19,36 9.929 7.070.640.500
9/8/2023 19,45 19,30 -0,52% 19,12 19,49 19,28 19,29 19,31 3.358 6.586.939.000
8/8/2023 19,34 19,40 -0,67% 18,97 19,54 19,32 19,40 19,45 7.662 11.183.102.900
7/8/2023 19,62 19,53 -0,91% 19,53 19,77 19,57 19,53 19,56 9.745 6.462.626.600
4/8/2023 19,90 19,71 -1,30% 19,63 20,09 19,87 19,70 19,72 6.326 10.834.167.300
3/8/2023 20,01 19,97 +0,15% 19,86 20,21 19,98 19,94 19,97 5.331 11.837.788.600
2/8/2023 19,84 19,94 +0,30% 19,55 20,00 19,84 19,86 19,94 483 9.843.781.900
1/8/2023 19,80 19,88 -0,30% 19,53 19,96 19,73 19,85 19,89 9.582 16.735.610.100
31/7/2023 19,98 19,94 +0,96% 19,82 20,09 19,93 19,93 19,94 3.189 10.393.629.200
28/7/2023 19,87 19,75 +0,05% 19,55 19,96 19,68 19,72 19,76 7.904 10.092.579.700
27/7/2023 20,32 19,74 -2,57% 19,68 20,64 19,94 19,72 19,75 7.025 14.977.674.100
26/7/2023 20,48 20,26 -1,12% 20,12 20,54 20,26 20,26 20,28 9.059 20.005.358.600
25/7/2023 20,45 20,49 +1,99% 20,24 20,81 20,57 20,48 20,49 4.439 25.364.662.600
24/7/2023 19,80 20,09 +1,88% 19,63 20,21 19,99 20,01 20,09 6.566 19.310.285.600
21/7/2023 19,40 19,72 +1,75% 19,34 19,82 19,69 19,70 19,72 7.251 10.097.227.100
20/7/2023 19,50 19,38 +0,31% 19,18 19,50 19,34 19,37 19,39 1.835 7.201.370.400
19/7/2023 19,51 19,32 -0,67% 19,06 19,56 19,29 19,31 19,33 971 6.555.476.500
18/7/2023 19,46 19,45 -0,41% 19,30 19,73 19,49 19,45 19,46 4.899 7.267.475.900
17/7/2023 19,35 19,53 +0,93% 19,16 19,56 19,42 19,50 19,54 4.877 7.353.871.400
14/7/2023 19,75 19,35 -2,32% 19,17 19,83 19,41 19,32 19,36 7.275 9.460.946.900
13/7/2023 19,21 19,81 +3,50% 19,21 19,85 19,66 19,80 19,81 1.869 22.098.497.500
12/7/2023 19,00 19,14 +0,90% 19,00 19,52 19,31 19,12 19,15 3.166 15.045.194.900
11/7/2023 18,70 18,97 +0,53% 18,33 19,22 18,91 18,97 18,98 3.112 29.436.359.800
10/7/2023 19,05 18,87 -0,47% 18,72 19,12 18,93 18,85 18,87 6.724 12.240.361.800
7/7/2023 18,34 18,96 +3,78% 18,28 19,22 18,91 18,95 18,96 1.215 24.081.481.000
6/7/2023 18,40 18,27 -1,72% 18,05 18,53 18,30 18,26 18,28 6.142 16.068.330.300
5/7/2023 18,25 18,59 +1,53% 18,17 18,80 18,62 18,56 18,59 2.936 24.762.997.300
4/7/2023 18,41 18,31 -0,38% 18,17 18,44 18,30 18,31 18,34 2.726 7.058.048.300
3/7/2023 17,95 18,38 +2,91% 17,92 18,47 18,34 18,38 18,41 9.692 15.498.595.900
30/6/2023 17,96 17,86 +0,34% 17,84 18,14 17,96 17,85 17,87 2.601 16.179.428.800
29/6/2023 17,49 17,80 +1,31% 17,49 17,88 17,77 17,80 17,81 1.727 8.368.002.600
28/6/2023 17,67 17,57 -0,45% 17,48 17,77 17,62 17,55 17,57 2.130 13.988.429.600
27/6/2023 18,00 17,65 -1,62% 17,40 18,09 17,60 17,64 17,65 2.078 15.302.437.500
26/6/2023 18,06 17,94 -0,55% 17,84 18,11 17,96 17,93 17,97 6.788 11.618.509.600
23/6/2023 17,62 18,04 +1,29% 17,53 18,12 17,94 18,01 18,05 7.891 15.709.678.600
22/6/2023 17,81 17,81 -1,11% 17,58 17,90 17,71 17,80 17,81 7.247 8.960.182.000
21/6/2023 17,69 18,01 +1,81% 17,45 18,06 17,83 18,00 18,01 9.991 15.453.946.100
20/6/2023 17,81 17,69 -0,67% 17,47 18,04 17,66 17,66 17,70 7.431 19.474.852.800
19/6/2023 17,66 17,81 +1,19% 17,54 17,89 17,69 17,80 17,81 4.439 13.823.996.700
16/6/2023 17,66 17,60 -0,56% 17,37 17,81 17,59 17,59 17,60 2.969 24.718.276.000
15/6/2023 17,80 17,70 -0,90% 17,53 17,83 17,66 17,69 17,70 1.891 23.025.473.600
14/6/2023 17,54 17,86 +2,17% 17,40 17,95 17,80 17,85 17,88 8.212 26.903.218.500
13/6/2023 17,70 17,48 -0,74% 17,33 17,81 17,54 17,44 17,49 4.507 13.561.208.600
12/6/2023 17,59 17,61 -0,23% 17,50 17,89 17,69 17,60 17,62 7.067 19.142.396.900
9/6/2023 17,50 17,65 +1,55% 17,45 17,94 17,72 17,63 17,67 8.008 25.067.301.000
7/6/2023 17,30 17,38 +1,46% 17,03 17,48 17,31 17,38 17,39 8.842 21.534.386.200
6/6/2023 16,82 17,13 +2,27% 16,71 17,37 17,13 17,12 17,14 4.467 23.010.787.900
5/6/2023 16,64 16,75 +1,33% 16,29 16,88 16,67 16,72 16,75 8.326 20.101.853.700
2/6/2023 15,51 16,53 +7,90% 15,50 16,59 16,27 16,51 16,54 6.284 30.912.417.300
1/6/2023 15,06 15,32 +2,13% 14,95 15,39 15,23 15,32 15,35 4.581 15.456.849.100
31/5/2023 15,05 15,00 -0,40% 14,95 15,21 15,03 14,99 15,01 1.683 17.707.811.500
30/5/2023 15,50 15,06 -1,76% 14,92 15,51 15,07 15,06 15,10 3.564 15.505.354.700
29/5/2023 15,56 15,33 -1,16% 15,30 15,58 15,37 15,33 15,37 4.246 8.138.230.200
26/5/2023 15,77 15,51 -0,45% 15,22 15,83 15,50 15,50 15,52 650 13.999.439.700
25/5/2023 15,82 15,58 -0,32% 15,40 15,93 15,63 15,58 15,60 1.045 14.027.269.900
24/5/2023 15,76 15,63 -1,08% 15,55 15,90 15,67 15,61 15,63 8.694 11.245.891.200
23/5/2023 15,93 15,80 -0,75% 15,77 16,32 15,99 15,78 15,81 5.549 14.763.969.600
22/5/2023 15,98 15,92 +0,06% 15,80 16,20 15,97 15,92 15,94 1.003 15.814.891.700
19/5/2023 15,86 15,91 -1,79% 15,54 15,95 15,84 15,90 15,92 6.902 18.072.871.800
18/5/2023 16,30 16,20 -0,55% 16,01 16,36 16,15 16,20 16,22 6.057 19.038.543.400
17/5/2023 16,05 16,29 +2,45% 15,90 16,43 16,22 16,29 16,30 832 15.087.263.700
16/5/2023 16,13 15,90 -1,91% 15,87 16,36 16,06 15,89 15,90 4.393 10.406.615.800
15/5/2023 16,39 16,21 -0,61% 15,91 16,39 16,14 16,20 16,21 7.352 11.577.018.800
12/5/2023 16,20 16,31 -0,49% 16,01 16,42 16,28 16,30 16,32 8.130 12.586.751.100
11/5/2023 15,71 16,39 +3,73% 15,65 16,48 16,16 16,38 16,39 4.436 19.911.001.300
10/5/2023 15,70 15,80 +1,09% 15,54 15,88 15,78 15,80 15,83 3.313 14.854.649.500
9/5/2023 15,24 15,63 +2,42% 15,18 15,70 15,55 15,63 15,66 3.922 12.943.003.600
8/5/2023 14,95 15,26 +3,39% 14,80 15,35 15,06 15,24 15,26 5.751 30.027.041.300
5/5/2023 14,26 14,76 +3,87% 14,26 14,77 14,63 14,72 14,76 7.467 33.975.435.300
4/5/2023 14,48 14,21 -1,39% 14,08 14,60 14,27 14,20 14,22 5.922 21.876.114.400
3/5/2023 14,54 14,41 -0,69% 14,21 14,59 14,35 14,41 14,43 8.321 17.062.147.500
2/5/2023 14,99 14,51 -3,14% 14,46 15,00 14,57 14,51 14,54 4.083 8.390.679.100
28/4/2023 14,80 14,98 +2,04% 14,42 14,98 14,82 14,90 14,99 2.475 12.089.226.600
27/4/2023 14,65 14,68 +0,34% 14,51 14,84 14,66 14,68 14,69 960 10.321.086.400
26/4/2023 15,22 14,63 -3,50% 14,60 15,26 14,77 14,62 14,63 5.048 9.812.178.900
25/4/2023 15,47 15,16 -2,26% 14,96 15,56 15,14 15,14 15,16 7.212 10.337.332.300
24/4/2023 15,13 15,51 +0,91% 15,05 15,52 15,33 15,51 15,52 2.673 14.191.044.200
20/4/2023 15,38 15,37 0,00% 15,09 15,50 15,35 15,37 15,38 8.186 5.532.373.400
19/4/2023 15,55 15,37 -2,23% 15,28 15,71 15,44 15,37 15,38 4.476 13.067.521.000
18/4/2023 15,80 15,72 -0,38% 15,50 15,99 15,66 15,66 15,72 6.417 15.315.605.700
17/4/2023 15,82 15,78 -0,19% 15,55 15,94 15,69 15,70 15,78 1.969 13.811.587.000
14/4/2023 15,66 15,81 +0,25% 15,57 15,93 15,67 15,79 15,81 3.883 73.527.457.100
13/4/2023 15,96 15,77 -0,88% 15,67 16,07 15,77 15,76 15,78 8.500 11.993.504.900
12/4/2023 15,67 15,91 +1,79% 15,66 16,16 15,91 15,90 15,91 3.359 24.957.476.300
11/4/2023 14,89 15,63 +6,40% 14,86 15,70 15,35 15,63 15,64 7.602 25.351.761.800
10/4/2023 14,93 14,69 -0,20% 14,69 15,02 14,79 14,69 14,70 383 8.253.274.600
6/4/2023 14,68 14,72 +0,41% 14,52 14,83 14,70 14,72 14,73 2.343 5.895.262.900
5/4/2023 15,04 14,66 -2,20% 14,42 15,12 14,62 14,65 14,66 3.080 22.618.071.300
4/4/2023 15,22 14,99 -0,60% 14,96 15,28 15,10 14,98 14,99 9.263 17.826.881.800
3/4/2023 15,05 15,08 -0,07% 14,95 15,22 15,06 15,07 15,10 1.597 9.293.907.000
31/3/2023 15,60 15,09 -2,71% 14,99 15,80 15,29 15,09 15,10 3.140 19.149.639.400
30/3/2023 15,35 15,51 +2,85% 15,19 16,00 15,51 15,51 15,52 3.055 24.053.164.500
29/3/2023 14,64 15,08 +3,29% 14,55 15,23 14,89 15,05 15,08 6.854 24.514.455.000
28/3/2023 14,08 14,60 +2,67% 14,02 14,80 14,59 14,60 14,61 565 11.952.248.100
27/3/2023 14,06 14,22 +1,64% 13,91 14,30 14,12 14,21 14,22 1.809 9.303.064.300
24/3/2023 13,67 13,99 +2,57% 13,60 14,09 13,92 13,98 13,99 6.275 12.744.724.400
23/3/2023 13,91 13,64 -1,16% 13,45 13,91 13,66 13,62 13,64 6.832 13.288.505.300
22/3/2023 13,85 13,80 -0,22% 13,75 14,10 13,88 13,79 13,80 2.026 8.473.109.500
21/3/2023 14,12 13,83 -2,26% 13,80 14,26 13,97 13,82 13,84 1.700 10.476.410.500
20/3/2023 14,23 14,15 -0,21% 13,96 14,31 14,12 14,15 14,16 4.530 10.883.084.100
17/3/2023 14,25 14,18 -0,77% 13,95 14,28 14,10 14,17 14,19 5.177 24.997.020.800
16/3/2023 14,41 14,29 -0,35% 14,00 14,46 14,23 14,29 14,30 7.212 13.318.040.000
15/3/2023 14,31 14,34 -1,58% 14,00 14,46 14,21 14,33 14,34 9.848 12.358.452.800
14/3/2023 14,53 14,57 +0,69% 14,46 14,99 14,68 14,57 14,58 4.807 9.118.399.700
13/3/2023 14,85 14,47 -3,40% 14,39 14,85 14,59 14,47 14,48 7.939 13.412.285.300
10/3/2023 15,37 14,98 -3,17% 14,91 15,38 15,04 14,98 14,99 6.697 11.815.572.100
9/3/2023 15,48 15,47 -0,19% 15,39 15,71 15,56 15,46 15,47 3.123 12.709.397.700
8/3/2023 15,25 15,50 +1,84% 15,16 15,55 15,42 15,49 15,50 7.454 14.978.259.900
7/3/2023 15,14 15,22 +0,79% 14,92 15,23 15,06 15,21 15,22 3.560 16.004.596.200
6/3/2023 14,87 15,10 +2,44% 14,52 15,18 14,96 15,10 15,14 8.159 15.662.811.500
3/3/2023 14,73 14,74 +0,14% 14,64 15,06 14,85 14,73 14,74 7.092 10.844.948.100
2/3/2023 14,80 14,72 -0,54% 14,69 15,19 14,89 14,71 14,72 483 13.121.905.200
1/3/2023 15,12 14,80 -1,20% 14,58 15,24 14,78 14,79 14,81 6.971 17.030.103.100
28/2/2023 15,00 14,98 +0,07% 14,70 15,19 14,95 14,97 14,98 4.511 28.182.643.400
27/2/2023 14,74 14,97 +1,84% 14,58 15,03 14,86 14,96 14,97 7.145 13.795.382.700
24/2/2023 15,20 14,70 -3,35% 14,65 15,32 14,82 14,69 14,70 3.430 14.330.995.700
23/2/2023 15,38 15,21 -0,78% 15,06 15,57 15,19 15,21 15,23 2.158 12.304.196.500
22/2/2023 15,29 15,33 -1,48% 15,00 15,45 15,28 15,32 15,33 7.039 12.825.584.800
17/2/2023 15,82 15,56 -2,20% 15,45 16,08 15,75 15,56 15,57 4.915 12.165.019.500
16/2/2023 15,53 15,91 +1,27% 15,51 16,08 15,85 15,90 15,91 2.997 9.655.216.400
15/2/2023 15,38 15,71 +2,01% 15,15 15,83 15,64 15,71 15,72 1.753 12.049.185.000
14/2/2023 15,68 15,40 -1,91% 15,31 15,75 15,41 15,40 15,41 5.333 9.382.612.900
13/2/2023 15,66 15,70 +0,26% 15,49 15,98 15,72 15,69 15,70 679 7.806.296.400
10/2/2023 15,57 15,66 +0,51% 15,54 15,80 15,68 15,66 15,67 753 6.922.541.800
9/2/2023 16,21 15,58 -3,83% 15,50 16,25 15,70 15,58 15,59 6.871 14.617.597.400
8/2/2023 16,14 16,20 +1,19% 15,95 16,29 16,13 16,19 16,20 5.567 9.277.572.400
7/2/2023 15,97 16,01 +0,25% 15,91 16,19 16,02 16,00 16,01 771 10.741.050.200
6/2/2023 15,90 15,97 +0,44% 15,66 16,05 15,85 15,97 15,98 1.106 13.643.264.500
3/2/2023 16,03 15,90 -1,30% 15,75 16,27 15,97 15,89 15,90 6.594 15.395.755.100
2/2/2023 16,40 16,11 -2,30% 15,94 16,87 16,30 16,10 16,11 9.170 30.104.558.100
1/2/2023 16,63 16,49 -1,26% 16,24 16,74 16,46 16,49 16,50 6.917 18.743.262.400
31/1/2023 16,56 16,70 +1,89% 16,40 16,83 16,62 16,70 16,71 8.920 16.332.827.000
30/1/2023 16,92 16,39 -2,61% 16,23 17,00 16,42 16,38 16,40 7.768 26.512.232.700
27/1/2023 16,84 16,83 0,00% 16,57 17,19 16,86 16,82 16,83 4.696 13.171.837.200
26/1/2023 16,87 16,83 +0,06% 16,66 17,03 16,80 16,83 16,84 2.205 23.835.800.500
25/1/2023 16,61 16,82 +1,14% 16,47 17,17 16,90 16,82 16,85 7.971 16.474.554.100
24/1/2023 16,03 16,63 +4,00% 15,89 16,74 16,36 16,62 16,63 2.838 15.298.810.800
23/1/2023 16,69 15,99 -4,14% 15,98 16,84 16,26 15,99 16,00 7.630 36.044.391.400

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.