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.

CSAN3F - 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 7,77 +1,17% 7,57 7,83 7,67 7,74 7,77 3.569 44.905.406
20/1/2025 8,30 7,68 -7,02% 7,68 8,35 7,88 7,68 7,69 7.086 82.324.051
17/1/2025 8,74 8,26 -4,51% 8,26 8,75 8,44 8,26 8,33 3.333 42.031.511
16/1/2025 9,04 8,65 +1,05% 8,65 9,97 8,92 8,65 8,68 3.423 60.466.227
15/1/2025 8,23 8,56 +5,29% 8,23 8,67 8,49 8,56 8,58 1.952 29.600.305
14/1/2025 8,28 8,13 -0,73% 8,06 8,33 8,14 8,13 8,25 1.710 24.783.207
13/1/2025 8,12 8,19 +1,74% 8,12 8,49 8,33 8,19 8,21 1.955 26.840.401
10/1/2025 8,21 8,05 -2,42% 8,05 8,30 8,13 8,05 8,12 2.029 29.295.141
9/1/2025 8,20 8,25 +1,60% 8,11 8,30 8,20 8,21 8,25 1.476 18.207.636
8/1/2025 8,40 8,12 -3,79% 8,10 8,45 8,17 8,12 8,16 2.342 36.138.805
7/1/2025 8,35 8,44 +3,18% 8,30 8,53 8,42 8,40 8,44 2.053 28.058.939
6/1/2025 8,08 8,18 +2,25% 8,07 8,45 8,30 8,18 8,30 2.331 30.765.464
3/1/2025 8,04 8,00 +0,50% 7,93 8,11 8,00 8,00 8,03 2.205 27.785.072
2/1/2025 8,23 7,96 -2,21% 7,90 8,25 8,03 7,96 8,04 3.911 46.088.244
30/12/2024 8,25 8,14 -0,49% 8,10 8,34 8,17 8,14 8,20 2.343 29.419.123
27/12/2024 8,39 8,18 -2,50% 8,15 8,50 8,27 8,17 8,18 3.663 55.015.433
26/12/2024 8,63 8,39 -2,21% 8,34 8,64 8,45 8,38 8,39 2.734 36.682.001
23/12/2024 8,56 8,58 -0,12% 8,42 8,61 8,53 8,56 8,58 2.881 56.471.967
20/12/2024 8,30 8,59 +4,25% 8,19 8,67 8,37 8,50 8,59 2.761 44.683.214
19/12/2024 8,38 8,24 -0,60% 8,20 8,50 8,34 8,24 8,35 3.366 68.141.422
18/12/2024 8,91 8,29 -6,64% 8,29 8,92 8,47 8,29 8,38 4.192 66.193.682
17/12/2024 8,75 8,88 +2,54% 8,57 8,96 8,78 8,87 8,88 2.418 41.151.734
16/12/2024 9,00 8,66 -2,81% 8,64 9,03 8,84 8,66 8,67 4.307 55.991.211
13/12/2024 9,28 8,91 -3,99% 8,91 9,30 9,04 8,91 8,99 4.405 59.806.603
12/12/2024 9,74 9,28 -5,40% 9,09 9,81 9,26 9,27 9,28 4.379 62.332.018
11/12/2024 9,68 9,81 +2,40% 9,35 9,99 9,57 9,74 9,81 2.626 49.299.185
10/12/2024 9,46 9,58 +2,35% 9,45 9,66 9,53 9,58 9,60 1.901 28.361.346
9/12/2024 9,46 9,36 -1,37% 9,36 9,68 9,50 9,36 9,39 2.242 34.878.315
6/12/2024 9,85 9,49 -4,14% 9,27 9,95 9,48 9,49 9,50 5.000 70.268.089
5/12/2024 9,80 9,90 +2,06% 9,75 10,00 9,86 9,83 9,90 2.040 33.916.635
4/12/2024 10,03 9,70 -2,81% 9,65 10,03 9,80 9,70 9,80 3.191 46.691.913
3/12/2024 10,08 9,98 0,00% 9,81 10,15 9,91 9,96 9,98 2.925 45.634.551
2/12/2024 10,19 9,98 -0,50% 9,79 10,29 10,02 9,98 10,05 3.392 52.064.497
29/11/2024 9,81 10,03 +2,35% 9,50 10,16 9,80 10,02 10,03 6.228 74.737.761
28/11/2024 10,76 9,80 -9,26% 9,76 10,78 10,14 9,80 9,95 7.537 117.343.781
27/11/2024 11,05 10,80 -1,82% 10,80 11,14 10,97 10,80 10,88 3.343 42.890.892
26/11/2024 11,31 11,00 -1,70% 10,98 11,35 11,16 11,00 11,04 2.258 41.009.929
25/11/2024 11,13 11,19 +1,73% 11,09 11,36 11,21 11,17 11,32 2.010 37.266.257
22/11/2024 10,60 11,00 +4,76% 10,60 11,27 10,99 11,00 11,02 4.641 51.831.276
21/11/2024 11,00 10,50 -4,55% 10,50 11,12 10,69 10,50 10,54 5.975 84.875.245
19/11/2024 11,13 11,00 -2,57% 10,87 11,19 11,02 11,00 11,05 2.796 44.733.884
18/11/2024 11,29 11,29 -0,18% 11,10 11,60 11,24 11,16 11,29 2.993 47.144.899
14/11/2024 11,50 11,31 -1,57% 11,26 11,58 11,36 11,31 11,32 2.145 39.354.223
13/11/2024 11,37 11,49 +1,23% 11,23 11,57 11,32 11,35 11,49 1.740 30.991.488
12/11/2024 11,60 11,35 -2,16% 11,27 11,63 11,36 11,35 11,45 3.079 48.923.196
11/11/2024 11,70 11,60 -0,68% 11,45 11,73 11,59 11,60 11,62 2.376 40.412.138
8/11/2024 12,04 11,68 -2,59% 11,58 12,05 11,70 11,68 11,72 3.165 50.569.697
7/11/2024 12,14 11,99 -1,56% 11,99 12,27 12,16 11,99 12,21 1.722 31.661.598
6/11/2024 11,99 12,18 +0,74% 11,64 12,18 11,94 12,08 12,18 1.784 29.431.281
5/11/2024 12,20 12,09 -0,08% 11,81 12,20 11,99 12,00 12,09 1.677 26.314.840
4/11/2024 11,60 12,10 +5,22% 11,57 12,19 11,95 12,07 12,10 2.103 37.691.989
1/11/2024 11,93 11,50 -2,62% 11,48 11,98 11,61 11,50 11,54 3.222 50.678.275
31/10/2024 12,05 11,81 -2,15% 11,81 12,22 11,97 11,81 11,88 1.708 28.520.854
30/10/2024 12,09 12,07 -0,66% 12,07 12,28 12,15 12,07 12,11 1.291 22.244.386
29/10/2024 12,09 12,15 +0,33% 12,02 12,19 12,10 12,09 12,15 1.199 21.237.034
28/10/2024 11,83 12,11 +3,06% 11,75 12,32 12,13 12,08 12,11 1.794 34.318.332
25/10/2024 11,82 11,75 -0,25% 11,67 11,87 11,76 11,75 11,79 1.564 23.423.620
24/10/2024 11,82 11,78 +0,77% 11,59 11,83 11,71 11,78 11,81 1.540 23.863.967
23/10/2024 11,68 11,69 -0,17% 11,48 11,72 11,60 11,69 11,72 2.141 33.283.620
22/10/2024 11,74 11,71 -0,34% 11,49 11,74 11,60 11,70 11,71 3.036 48.085.983
21/10/2024 11,84 11,75 -0,42% 11,72 11,92 11,78 11,75 11,78 2.782 39.307.884
18/10/2024 11,99 11,80 -0,84% 11,80 12,08 11,86 11,80 11,83 2.450 40.004.457
17/10/2024 12,11 11,90 -1,65% 11,80 12,11 11,89 11,90 11,96 3.834 67.686.255
16/10/2024 12,12 12,10 +0,08% 11,98 12,20 12,07 12,08 12,10 2.455 41.264.947
15/10/2024 12,28 12,09 -1,47% 12,07 12,33 12,16 12,09 12,10 2.197 36.715.925
14/10/2024 12,12 12,27 +1,24% 12,03 12,29 12,15 12,24 12,27 2.544 43.433.746
11/10/2024 12,48 12,12 -3,04% 11,97 12,58 12,13 12,12 12,17 5.007 83.092.277
10/10/2024 12,40 12,50 0,00% 12,26 12,56 12,43 12,50 12,51 2.221 40.840.309
9/10/2024 12,81 12,50 -2,34% 12,36 12,84 12,51 12,47 12,50 3.032 56.221.466
8/10/2024 13,05 12,80 -2,44% 12,71 13,19 12,82 12,80 12,83 2.102 38.475.293
7/10/2024 13,30 13,12 -0,76% 12,94 13,44 13,12 13,04 13,12 1.968 34.030.916
4/10/2024 13,09 13,22 +0,53% 12,90 13,22 13,11 13,20 13,22 1.457 24.850.145
3/10/2024 13,55 13,15 -2,74% 12,85 13,64 13,05 13,12 13,15 2.394 43.647.875
2/10/2024 13,39 13,52 +1,27% 13,35 13,75 13,59 13,50 13,52 2.346 38.312.474
1/10/2024 13,08 13,35 +1,83% 12,92 13,35 13,19 13,31 13,35 1.917 37.323.607
30/9/2024 13,33 13,11 +0,85% 13,06 13,41 13,20 13,11 13,15 1.408 25.907.293
26/9/2024 12,52 13,00 +3,26% 12,52 13,01 12,85 12,90 13,00 1.703 28.984.023
25/9/2024 12,80 12,59 -1,49% 12,52 12,91 12,61 12,56 12,59 1.759 33.187.318
24/9/2024 12,40 12,78 +4,16% 12,28 12,78 12,64 12,74 12,78 1.881 35.619.697
23/9/2024 12,59 12,27 -2,31% 12,25 12,72 12,34 12,27 12,31 5.015 88.520.910
20/9/2024 13,00 12,56 -3,38% 12,46 13,01 12,62 12,55 12,57 4.139 76.566.831
19/9/2024 13,15 13,00 -0,84% 12,99 13,29 13,12 13,00 13,08 1.585 32.529.156
18/9/2024 13,45 13,11 -2,24% 13,11 13,45 13,23 13,11 13,18 2.043 38.703.262
17/9/2024 13,22 13,41 +2,13% 13,18 13,46 13,30 13,38 13,41 1.838 36.084.575
16/9/2024 13,04 13,13 +0,61% 13,03 13,22 13,10 13,11 13,13 1.701 30.569.024
13/9/2024 12,85 13,05 +1,24% 12,85 13,26 13,12 13,05 13,10 1.908 35.750.815
12/9/2024 13,00 12,89 -0,39% 12,75 13,00 12,85 12,89 12,92 1.824 31.764.348
11/9/2024 12,63 12,94 +3,35% 12,49 13,00 12,78 12,94 12,97 1.981 39.220.511
10/9/2024 12,82 12,52 -1,80% 12,44 12,86 12,55 12,52 12,57 4.532 80.521.756
9/9/2024 13,02 12,75 -1,47% 12,75 13,04 12,87 12,75 12,81 3.292 57.218.465
6/9/2024 13,50 12,94 -3,79% 12,89 13,50 13,07 12,92 12,94 4.373 74.771.131
5/9/2024 13,46 13,45 +0,37% 13,25 13,50 13,36 13,39 13,45 1.726 33.647.550
4/9/2024 13,15 13,40 +1,98% 13,13 13,53 13,37 13,40 13,43 2.069 34.578.983
3/9/2024 13,12 13,14 0,00% 13,05 13,27 13,15 13,14 13,15 2.354 42.708.599
2/9/2024 13,42 13,14 -1,05% 13,10 13,42 13,24 13,14 13,15 3.231 52.864.828
30/8/2024 13,57 13,28 -1,63% 13,26 13,57 13,33 13,28 13,33 2.932 55.485.174
29/8/2024 13,68 13,50 -1,89% 13,37 13,68 13,46 13,42 13,50 2.273 39.902.371
28/8/2024 13,98 13,76 -1,22% 13,55 13,98 13,68 13,72 13,76 2.151 39.367.216
27/8/2024 14,02 13,93 -0,57% 13,93 14,14 14,01 13,93 13,97 1.307 26.197.130
26/8/2024 13,97 14,01 +1,45% 13,90 14,17 14,04 14,01 14,04 1.669 31.978.315
23/8/2024 13,79 13,81 +0,95% 13,73 14,14 13,99 13,81 14,01 1.608 32.541.968
22/8/2024 13,94 13,68 -1,65% 13,67 14,02 13,79 13,68 13,73 1.858 32.554.627
21/8/2024 13,86 13,91 +0,72% 13,75 14,15 13,97 13,91 13,92 1.816 39.070.104
20/8/2024 13,96 13,81 -1,15% 13,75 13,97 13,86 13,81 13,90 1.960 38.660.064
19/8/2024 13,59 13,97 +3,79% 13,42 13,97 13,76 13,94 13,97 2.061 44.287.499
16/8/2024 13,70 13,46 -1,32% 13,43 13,97 13,57 13,46 13,50 2.728 47.394.856
15/8/2024 13,51 13,64 +0,66% 13,26 13,82 13,64 13,64 13,70 2.076 49.496.415
14/8/2024 13,77 13,55 -0,66% 13,36 13,80 13,50 13,54 13,55 2.500 46.467.415
13/8/2024 13,50 13,64 +1,41% 13,48 13,77 13,63 13,64 13,66 1.523 33.572.962
12/8/2024 13,61 13,45 -0,81% 13,45 13,75 13,57 13,45 13,52 1.832 35.202.187
9/8/2024 13,37 13,56 +2,42% 13,36 13,60 13,48 13,56 13,58 1.808 30.404.635
8/8/2024 13,20 13,24 +0,53% 13,11 13,34 13,24 13,24 13,30 1.511 28.050.794
7/8/2024 13,07 13,17 +1,31% 12,85 13,17 13,00 13,17 13,18 2.251 40.654.692
6/8/2024 12,96 13,00 +1,56% 12,63 13,10 12,83 13,00 13,04 2.475 47.779.017
5/8/2024 12,90 12,80 -1,01% 12,57 12,98 12,69 12,80 12,81 4.836 95.292.090
2/8/2024 13,12 12,93 -1,30% 12,90 13,27 13,00 12,93 13,04 3.473 60.603.637
1/8/2024 13,48 13,10 -2,17% 13,02 13,54 13,21 13,10 13,13 3.602 61.736.148
31/7/2024 13,52 13,39 -0,07% 13,27 13,59 13,39 13,37 13,39 2.321 44.776.774
30/7/2024 13,49 13,40 -0,37% 13,28 13,49 13,36 13,40 13,42 2.119 38.014.535
29/7/2024 13,74 13,45 -1,10% 13,41 13,90 13,49 13,45 13,46 2.046 41.005.852
26/7/2024 13,67 13,60 +0,74% 13,40 13,87 13,61 13,60 13,71 1.828 38.206.722
25/7/2024 13,57 13,50 -0,37% 13,37 13,65 13,51 13,50 13,56 1.859 34.196.703
24/7/2024 13,74 13,55 -1,24% 13,52 13,80 13,63 13,55 13,58 2.391 41.909.848
23/7/2024 14,05 13,72 -2,00% 13,67 14,06 13,79 13,72 13,75 3.316 61.175.385
22/7/2024 14,00 14,00 -0,07% 13,92 14,10 14,01 14,00 14,05 2.040 33.620.437
19/7/2024 13,91 14,01 +1,16% 13,80 14,07 13,92 13,99 13,84 1.660 30.109.017
18/7/2024 14,36 13,85 -3,35% 13,82 14,48 14,00 13,85 13,86 3.376 63.664.778
17/7/2024 14,34 14,33 +0,21% 14,26 14,45 14,34 14,31 14,33 1.898 33.117.467
16/7/2024 14,34 14,30 +0,14% 14,19 14,43 14,32 14,30 14,34 1.832 37.786.169
15/7/2024 14,30 14,28 +0,07% 14,19 14,42 14,26 14,28 14,34 2.185 44.051.041
12/7/2024 14,37 14,27 -0,56% 14,11 14,39 14,21 14,25 14,27 2.177 43.388.886
11/7/2024 14,07 14,35 +2,65% 14,04 14,43 14,29 14,25 14,35 2.051 46.991.273
10/7/2024 14,25 13,98 -0,57% 13,95 14,43 14,12 13,98 14,01 2.661 52.769.892
9/7/2024 13,99 14,06 +0,43% 13,87 14,21 14,05 14,06 14,13 1.665 28.933.339
8/7/2024 14,15 14,00 -0,92% 13,83 14,29 13,99 13,94 14,03 3.165 55.593.932
5/7/2024 14,20 14,13 -0,42% 14,04 14,31 14,14 14,13 14,18 2.071 39.444.440
4/7/2024 13,98 14,19 +1,65% 13,95 14,22 14,10 14,17 14,19 1.963 38.559.060
3/7/2024 13,58 13,96 +3,03% 13,56 14,03 13,91 13,93 13,96 2.224 43.793.881
2/7/2024 13,65 13,55 -0,66% 13,49 13,79 13,59 13,55 13,56 2.451 45.198.590
1/7/2024 13,65 13,64 +0,96% 13,49 13,81 13,65 13,61 13,69 3.158 65.633.402
28/6/2024 13,83 13,51 -1,46% 13,44 13,95 13,59 13,51 13,57 4.534 90.607.669
27/6/2024 13,45 13,71 +1,71% 13,39 13,80 13,58 13,71 13,76 2.853 49.937.589
26/6/2024 13,21 13,48 +1,66% 13,11 13,48 13,30 13,45 13,48 2.130 43.800.286
25/6/2024 13,23 13,26 +0,15% 13,08 13,50 13,20 13,25 13,26 2.341 50.172.439
24/6/2024 12,90 13,24 +2,00% 12,90 13,30 13,14 13,18 13,24 2.373 46.901.046
21/6/2024 12,75 12,98 +2,45% 12,58 13,02 12,90 12,96 12,99 2.473 45.757.538
20/6/2024 12,82 12,67 -0,71% 12,61 13,00 12,74 12,66 12,67 2.674 46.745.863
19/6/2024 12,54 12,76 +1,27% 12,33 12,79 12,51 12,76 12,77 2.715 46.994.681
18/6/2024 12,51 12,60 +0,88% 12,44 12,72 12,54 12,50 12,60 2.608 43.469.454
17/6/2024 12,68 12,49 -1,42% 12,47 12,85 12,55 12,49 12,50 3.662 60.224.508
14/6/2024 12,51 12,67 +2,10% 12,36 12,79 12,61 12,67 12,69 2.974 58.853.662
13/6/2024 12,39 12,41 +0,73% 12,33 12,57 12,46 12,41 12,46 2.460 45.428.239
12/6/2024 12,86 12,32 -3,75% 12,32 12,97 12,49 12,58 12,33 5.448 90.997.033
11/6/2024 12,75 12,80 +0,63% 12,71 12,92 12,79 12,80 12,87 2.432 43.627.730
10/6/2024 12,78 12,72 -0,24% 12,61 12,87 12,76 12,72 12,77 3.428 59.030.230
7/6/2024 13,04 12,75 -2,37% 12,68 13,05 12,81 12,75 12,79 4.823 93.537.537
6/6/2024 12,90 13,06 -1,73% 12,67 13,06 12,89 13,04 13,06 3.637 74.517.554
5/6/2024 13,43 13,29 -0,45% 13,18 13,51 13,29 13,29 13,30 5.672 114.662.156
4/6/2024 13,68 13,35 -2,27% 13,32 14,15 13,43 13,34 13,35 6.679 127.523.024
3/6/2024 13,70 13,66 -0,44% 13,61 13,89 13,70 13,65 13,66 4.422 83.159.273
31/5/2024 13,97 13,72 -1,15% 13,70 14,20 13,86 13,72 13,76 5.552 119.078.892
29/5/2024 13,91 13,88 0,00% 13,57 13,99 13,80 13,88 13,91 3.555 73.092.838
28/5/2024 14,09 13,88 -1,28% 13,82 14,21 13,97 13,88 13,98 3.119 59.708.923
27/5/2024 14,04 14,06 +0,14% 14,02 14,21 14,08 14,06 14,08 1.920 35.445.306
24/5/2024 13,95 14,04 +0,93% 13,90 14,25 14,11 14,03 14,04 1.908 41.329.601
23/5/2024 14,14 13,91 -1,35% 13,88 14,19 13,96 13,91 13,95 4.523 85.484.540
22/5/2024 14,47 14,10 -2,02% 14,10 14,50 14,24 14,10 14,19 3.394 69.399.219
21/5/2024 14,28 14,39 +0,84% 14,27 14,57 14,39 14,39 14,40 2.322 47.348.181
20/5/2024 14,33 14,27 -0,07% 14,18 14,49 14,28 14,26 14,27 3.490 63.758.349
17/5/2024 14,53 14,28 -1,24% 14,16 14,60 14,27 14,28 14,35 4.173 77.924.558
16/5/2024 14,48 14,46 +0,14% 14,31 14,56 14,41 14,46 14,47 2.439 45.191.258
15/5/2024 14,35 14,44 +0,28% 14,30 14,53 14,41 14,43 14,44 2.142 43.718.718
14/5/2024 14,39 14,40 0,00% 14,35 14,53 14,43 14,40 14,45 1.622 35.806.176
13/5/2024 14,33 14,40 +0,70% 14,22 14,50 14,33 14,39 14,40 2.316 47.418.791
10/5/2024 14,63 14,30 -2,05% 14,30 14,70 14,39 14,30 14,32 2.662 51.455.323
9/5/2024 14,76 14,60 -1,08% 14,27 14,80 14,44 14,58 14,60 2.583 48.234.922
8/5/2024 14,64 14,76 +0,54% 14,48 14,78 14,65 14,76 14,77 2.843 41.049.213
7/5/2024 14,28 14,68 +3,02% 14,24 14,69 14,56 14,61 14,68 2.393 45.426.713
6/5/2024 14,76 14,25 -3,13% 14,20 14,85 14,38 14,25 14,29 5.602 105.489.320
3/5/2024 14,54 14,71 +1,45% 14,54 14,90 14,71 14,71 14,72 2.219 49.338.201
2/5/2024 14,63 14,50 -0,68% 14,46 14,90 14,67 14,50 14,51 3.291 57.061.142
30/4/2024 14,68 14,60 -0,68% 14,47 14,68 14,53 14,60 14,62 2.308 44.878.289
29/4/2024 14,79 14,70 -0,41% 14,57 14,89 14,69 14,70 14,75 2.059 40.964.843
26/4/2024 14,40 14,76 +2,79% 14,38 14,88 14,74 14,75 14,76 2.121 35.895.009
25/4/2024 14,30 14,36 +0,07% 14,21 14,47 14,36 14,36 14,37 2.138 40.329.606
24/4/2024 14,53 14,35 -1,03% 14,31 14,70 14,40 14,35 14,38 3.210 59.878.619
23/4/2024 14,56 14,50 -0,34% 14,37 14,76 14,57 14,49 14,50 2.975 54.201.588
22/4/2024 14,48 14,55 +0,83% 14,40 14,81 14,58 14,55 14,64 3.391 55.423.479
19/4/2024 14,45 14,43 +0,14% 14,33 14,53 14,40 14,43 14,45 2.350 49.301.098
18/4/2024 14,42 14,41 0,00% 14,28 14,70 14,43 14,41 14,43 2.959 67.495.177
17/4/2024 14,34 14,41 +1,69% 14,19 14,56 14,38 14,41 14,45 3.459 77.530.559
16/4/2024 14,46 14,17 -1,80% 14,10 14,58 14,21 14,14 14,17 6.240 123.212.703
15/4/2024 14,98 14,43 -3,48% 14,29 15,00 14,57 14,43 14,44 9.434 181.352.842
12/4/2024 15,11 14,95 -0,99% 14,90 15,34 15,05 14,95 14,97 5.301 116.333.071
11/4/2024 15,69 15,10 -3,76% 15,04 15,89 15,19 15,09 15,10 8.413 172.696.818
10/4/2024 16,00 15,69 -1,69% 15,55 16,05 15,68 15,65 15,69 3.839 74.842.823
9/4/2024 15,90 15,96 +1,01% 15,82 16,06 15,89 15,95 15,96 1.939 44.827.746
8/4/2024 15,37 15,80 +3,40% 15,22 15,88 15,61 15,80 15,81 2.989 65.922.986
5/4/2024 15,54 15,28 -1,42% 15,24 15,55 15,34 15,28 15,34 5.239 98.258.081
4/4/2024 15,64 15,50 -0,51% 15,39 15,92 15,65 15,50 15,54 3.397 80.301.693
3/4/2024 15,63 15,58 +0,45% 15,31 15,85 15,43 15,57 15,58 4.773 103.658.870
2/4/2024 15,84 15,51 -1,52% 15,45 15,95 15,62 15,51 15,52 6.471 131.273.407
1/4/2024 16,32 15,75 -2,72% 15,69 16,64 15,86 15,75 15,76 8.564 176.562.587
28/3/2024 16,35 16,19 -0,12% 15,99 16,50 16,16 16,19 16,21 3.556 86.713.394
27/3/2024 16,03 16,21 +0,56% 15,85 16,21 16,03 16,20 16,21 2.706 54.174.555
26/3/2024 16,23 16,12 -0,49% 16,00 16,34 16,08 16,10 16,12 2.507 57.280.711
25/3/2024 16,42 16,20 -2,11% 16,16 16,54 16,25 16,20 16,21 3.067 57.913.778
22/3/2024 16,69 16,55 -0,42% 16,39 16,76 16,51 16,52 16,55 1.670 40.078.681
21/3/2024 16,84 16,62 -1,42% 16,55 16,94 16,65 16,62 16,68 1.649 38.306.342
20/3/2024 16,46 16,86 +1,63% 16,46 16,86 16,64 16,79 16,86 1.687 35.926.450
19/3/2024 16,44 16,59 +1,78% 16,39 16,62 16,52 16,56 16,59 1.593 34.401.461
18/3/2024 16,42 16,30 -1,39% 16,26 16,53 16,36 16,30 16,38 2.388 47.074.035
15/3/2024 16,60 16,53 -0,24% 16,41 16,81 16,61 16,49 16,54 2.907 50.063.369
14/3/2024 16,72 16,57 -0,60% 16,55 16,79 16,66 16,57 16,74 1.597 35.936.869
13/3/2024 16,66 16,67 +0,42% 16,58 16,85 16,70 16,67 16,75 2.034 54.400.426
12/3/2024 16,62 16,60 -0,24% 16,51 16,74 16,61 16,60 16,70 1.992 42.292.960
11/3/2024 16,41 16,64 +1,16% 16,39 16,72 16,55 16,58 16,64 2.651 62.969.438
8/3/2024 16,17 16,45 +1,92% 15,98 16,54 16,28 0,00 0,00 2.888 70.757.934
7/3/2024 16,31 16,14 -1,04% 16,02 16,47 16,17 16,10 16,14 3.766 76.801.416
6/3/2024 16,35 16,31 -0,43% 16,18 16,46 16,30 16,27 16,31 3.553 76.343.733
5/3/2024 16,65 16,38 -1,62% 16,27 16,65 16,38 16,38 16,40 4.517 92.257.349
4/3/2024 16,80 16,65 -0,89% 16,61 16,95 16,72 16,65 16,75 3.972 83.567.502
1/3/2024 17,04 16,80 -1,18% 16,76 17,17 16,90 16,80 16,92 5.227 99.033.806
29/2/2024 17,56 17,00 -3,13% 16,90 17,76 17,14 17,00 17,03 5.906 120.707.725
28/2/2024 18,28 17,55 -4,36% 17,49 18,29 17,72 17,55 17,61 4.650 87.737.893
27/2/2024 18,00 18,35 +1,94% 18,00 18,37 18,24 18,19 18,35 1.481 37.394.381
26/2/2024 17,80 18,00 +1,12% 17,73 18,00 17,88 17,94 18,00 1.939 42.978.556
23/2/2024 18,21 17,80 -2,47% 17,80 18,33 17,99 0,00 0,00 2.833 61.414.833
22/2/2024 18,55 18,25 -1,72% 18,04 18,60 18,27 18,16 18,25 2.422 49.745.608
21/2/2024 18,77 18,57 -1,80% 18,36 18,77 18,53 18,52 18,57 1.800 40.985.178
20/2/2024 18,81 18,91 +0,59% 18,65 18,91 18,74 18,71 18,91 1.857 35.451.781
19/2/2024 18,88 18,80 -1,00% 18,62 19,06 18,90 18,77 18,80 1.884 48.023.114
16/2/2024 18,62 18,99 +1,99% 18,53 18,99 18,76 18,88 18,99 2.503 48.395.050
15/2/2024 18,23 18,62 +1,69% 18,23 18,70 18,54 18,58 18,62 1.889 42.816.654
14/2/2024 18,47 18,31 -0,49% 18,05 18,49 18,26 18,29 18,31 1.610 40.944.081
9/2/2024 18,45 18,40 +0,33% 18,26 18,88 18,55 0,00 0,00 2.509 47.514.907
8/2/2024 18,58 18,34 -1,56% 18,22 18,63 18,42 18,34 18,50 1.832 36.811.319
7/2/2024 18,53 18,63 +0,70% 18,53 18,82 18,65 18,63 18,69 1.666 35.875.733
6/2/2024 18,09 18,50 +2,27% 18,05 18,62 18,45 18,50 18,57 1.570 42.354.242
5/2/2024 18,01 18,09 +0,44% 17,85 18,24 18,05 18,09 18,20 2.277 55.682.064
2/2/2024 18,60 18,01 -3,17% 17,99 18,81 18,25 18,01 18,17 2.482 56.193.729
1/2/2024 18,27 18,60 +1,58% 18,17 18,60 18,38 18,52 18,60 2.770 42.259.053
31/1/2024 18,26 18,31 +0,05% 18,26 18,77 18,50 18,31 18,39 1.741 40.960.432
30/1/2024 18,30 18,30 0,00% 17,98 18,50 18,15 18,24 18,30 1.723 38.850.579
29/1/2024 18,62 18,30 -1,82% 18,14 18,77 18,40 18,30 18,35 1.970 42.497.964
26/1/2024 18,46 18,64 +1,30% 18,30 18,66 18,50 18,54 18,65 1.373 32.403.412
25/1/2024 18,51 18,40 -0,65% 18,40 18,68 18,52 18,40 18,48 1.355 37.093.584
24/1/2024 18,55 18,52 -0,32% 18,42 18,82 18,61 18,51 18,63 1.846 44.444.760
23/1/2024 18,08 18,58 +2,82% 18,07 18,67 18,43 18,56 18,58 2.725 50.362.880
22/1/2024 18,10 18,07 -0,22% 17,94 18,33 18,12 18,07 18,09 2.393 52.490.988
19/1/2024 18,01 18,11 +2,37% 17,49 18,21 17,82 18,10 18,11 2.327 52.247.230
18/1/2024 18,30 17,69 -3,02% 17,68 18,39 17,90 17,69 17,97 3.109 62.584.948
17/1/2024 18,35 18,24 -1,14% 18,11 18,38 18,23 18,20 18,24 2.918 61.547.159
16/1/2024 19,55 18,45 -5,38% 18,42 19,55 18,75 18,44 18,45 5.639 106.357.782
15/1/2024 19,52 19,50 +0,67% 19,30 19,59 19,44 19,50 19,59 2.026 41.632.637
12/1/2024 19,26 19,37 +0,62% 19,24 19,88 19,56 19,37 19,46 1.928 51.595.485
11/1/2024 19,22 19,25 +0,42% 19,22 19,59 19,37 19,24 19,25 1.819 44.686.402
10/1/2024 19,43 19,17 -1,69% 19,10 19,54 19,27 19,17 19,22 3.032 45.745.874
9/1/2024 19,54 19,50 -0,31% 19,37 19,66 19,54 19,48 19,50 1.740 40.835.185
8/1/2024 19,25 19,56 +1,66% 19,07 19,56 19,32 19,41 19,56 2.307 58.907.524
5/1/2024 19,04 19,24 +1,37% 18,95 19,33 19,13 19,10 19,24 1.992 46.138.306
4/1/2024 19,30 18,98 -1,66% 18,91 19,45 19,05 18,98 19,12 2.234 52.478.597
3/1/2024 19,33 19,30 +0,10% 19,12 19,55 19,38 19,30 19,38 1.738 43.489.458
2/1/2024 19,56 19,28 -1,43% 19,06 19,56 19,27 19,27 19,28 3.384 60.236.194
28/12/2023 19,64 19,56 -0,46% 19,36 19,65 19,48 19,51 19,56 1.876 58.555.452
27/12/2023 19,39 19,65 +2,08% 19,11 19,65 19,33 19,54 19,65 2.456 40.830.191
26/12/2023 19,20 19,25 -0,16% 19,08 19,40 19,23 19,25 19,34 2.231 47.735.594
22/12/2023 19,01 19,28 +2,12% 18,95 19,30 19,14 19,18 19,28 2.118 45.282.844
21/12/2023 19,02 18,88 +0,16% 18,80 19,09 18,96 18,88 18,98 2.047 45.271.725
20/12/2023 18,80 18,85 0,00% 18,66 19,02 18,84 18,82 18,85 3.178 66.545.168
19/12/2023 18,75 18,85 +0,59% 18,46 18,85 18,62 18,79 18,85 2.264 59.300.832
18/12/2023 18,57 18,74 +0,75% 18,43 18,80 18,67 18,72 18,74 1.658 35.923.810
15/12/2023 18,62 18,60 -0,53% 18,43 19,02 18,64 18,51 18,60 1.731 35.153.415
14/12/2023 18,11 18,70 +3,83% 18,10 19,09 18,79 18,49 18,70 2.746 82.559.572
13/12/2023 17,15 18,01 +5,26% 17,06 18,23 17,61 18,01 18,08 1.622 40.158.628
12/12/2023 17,29 17,11 -1,67% 17,05 17,41 17,18 17,11 17,20 1.566 32.270.273
11/12/2023 17,52 17,40 -0,74% 17,13 17,57 17,33 17,30 17,40 1.661 36.085.508
8/12/2023 17,05 17,53 +2,75% 16,79 17,62 17,16 17,53 17,60 1.659 39.656.648
7/12/2023 17,09 17,06 +0,18% 16,81 17,28 16,93 16,96 17,06 2.698 49.690.517
6/12/2023 17,16 17,03 -0,76% 17,03 17,38 17,16 17,03 17,15 1.914 39.940.732
5/12/2023 17,69 17,16 -3,32% 17,13 17,81 17,52 17,16 17,19 2.184 50.670.885
4/12/2023 17,78 17,75 -0,56% 17,57 17,83 17,72 17,73 17,75 2.133 40.285.229
1/12/2023 17,75 17,85 +0,73% 17,38 17,94 17,66 17,76 17,85 2.575 46.484.965
30/11/2023 17,49 17,72 +1,20% 17,33 17,84 17,60 17,71 17,82 1.546 36.105.703
29/11/2023 17,64 17,51 -0,74% 17,40 17,86 17,53 17,47 17,51 1.700 34.324.389
28/11/2023 17,55 17,64 +1,03% 17,42 17,79 17,64 17,64 17,80 1.424 33.324.438
27/11/2023 17,94 17,46 -2,78% 17,46 18,03 17,70 17,46 17,58 1.764 35.930.110
24/11/2023 17,97 17,96 -0,94% 17,82 18,16 18,00 17,96 18,04 1.060 26.209.251
23/11/2023 18,05 18,13 +0,67% 17,91 18,23 18,12 18,09 18,13 1.255 33.204.955
22/11/2023 18,02 18,01 -0,61% 17,86 18,29 18,04 17,98 18,01 1.582 38.536.290
21/11/2023 18,31 18,12 -1,47% 17,91 18,40 18,00 18,00 18,12 1.904 44.354.833
20/11/2023 18,20 18,39 +2,57% 17,84 18,39 18,08 18,28 18,39 1.649 36.733.007
17/11/2023 18,27 17,93 -1,75% 17,93 18,48 18,10 17,93 18,04 1.638 42.250.826
16/11/2023 17,96 18,25 +1,50% 17,87 18,31 18,14 18,19 18,25 1.981 48.071.366
14/11/2023 18,00 17,98 +0,17% 17,88 18,59 18,22 17,90 17,98 2.542 71.236.685
13/11/2023 17,74 17,95 +0,56% 17,61 17,95 17,75 17,79 17,95 1.963 38.743.674
10/11/2023 17,38 17,85 +2,94% 17,38 17,85 17,69 17,81 17,85 1.490 36.207.934
9/11/2023 17,54 17,34 -0,69% 17,32 17,89 17,63 17,34 17,47 1.704 41.269.525
8/11/2023 17,61 17,46 -1,36% 17,37 17,98 17,65 17,46 17,58 1.568 39.275.262
7/11/2023 17,20 17,70 +2,02% 17,15 18,29 17,92 17,70 17,79 3.431 128.136.011
6/11/2023 17,22 17,35 +0,29% 17,03 17,35 17,19 17,23 17,35 2.623 55.528.601
3/11/2023 16,84 17,30 +4,53% 16,83 17,30 17,12 17,11 17,30 1.880 52.583.518
1/11/2023 15,78 16,55 +5,01% 15,70 16,69 16,41 16,54 16,55 2.604 56.195.184
31/10/2023 15,81 15,76 +0,51% 15,60 15,91 15,71 15,76 15,77 2.642 91.330.266
30/10/2023 16,13 15,68 -2,12% 15,64 16,20 15,81 15,68 15,69 2.446 49.562.930
27/10/2023 16,34 16,02 -1,60% 15,90 16,68 16,24 16,02 16,03 2.172 79.608.180
26/10/2023 15,99 16,28 +1,75% 15,95 16,40 16,16 16,25 16,28 1.291 32.962.819
25/10/2023 16,18 16,00 -0,74% 15,87 16,37 16,10 15,92 16,00 1.597 33.348.380
24/10/2023 15,78 16,12 +3,27% 15,78 16,30 16,10 16,12 16,23 1.502 36.859.982
23/10/2023 15,51 15,61 +0,64% 15,37 15,79 15,59 15,61 15,66 2.185 45.753.461
20/10/2023 15,64 15,51 -1,21% 15,28 15,69 15,44 15,51 15,53 3.398 54.632.020
19/10/2023 15,58 15,70 +1,29% 15,50 15,89 15,71 15,70 15,74 1.983 39.276.230
18/10/2023 15,78 15,50 -1,96% 15,41 15,83 15,61 15,49 15,50 3.402 67.271.659
17/10/2023 15,95 15,81 -1,06% 15,70 16,19 15,91 15,81 15,82 3.270 56.004.585
16/10/2023 16,39 15,98 -1,30% 15,78 16,63 16,00 15,98 16,00 4.436 70.043.051
13/10/2023 16,60 16,19 -2,53% 15,98 16,63 16,23 16,19 16,20 2.753 59.611.988
11/10/2023 16,72 16,61 +0,36% 16,41 16,74 16,57 16,57 16,61 1.618 39.243.813
10/10/2023 16,28 16,55 +1,78% 16,24 16,65 16,44 16,55 16,69 1.641 43.768.442
9/10/2023 15,85 16,26 +2,91% 15,75 16,27 16,02 16,24 16,26 2.260 44.353.070
6/10/2023 15,99 15,80 -1,25% 15,39 16,20 15,73 15,80 15,86 3.991 80.852.762
5/10/2023 16,35 16,00 -1,60% 15,80 16,35 15,98 16,00 16,05 3.670 76.933.672
4/10/2023 16,30 16,26 +0,18% 16,01 16,49 16,22 16,26 16,33 2.305 53.994.875
3/10/2023 16,44 16,23 -1,28% 16,10 16,51 16,32 16,23 16,25 3.239 74.510.575
2/10/2023 17,25 16,44 -4,31% 16,40 17,35 16,63 16,44 16,46 4.553 92.365.312
29/9/2023 16,95 17,18 +1,96% 16,78 17,20 16,98 17,06 17,18 1.990 53.570.618
28/9/2023 16,85 16,85 +0,60% 16,60 16,98 16,84 16,84 16,85 2.409 49.951.188
27/9/2023 17,40 16,75 -3,01% 16,62 17,45 16,89 16,75 16,82 4.228 84.578.542
26/9/2023 17,74 17,27 -2,54% 17,21 17,75 17,44 17,27 17,34 2.537 48.204.740
25/9/2023 17,97 17,72 -1,34% 17,60 18,00 17,78 17,70 17,72 1.650 37.010.963
22/9/2023 18,03 17,96 -0,66% 17,73 18,26 17,94 17,91 17,96 1.711 40.577.392
21/9/2023 18,44 18,08 -2,16% 17,89 18,51 18,08 18,00 18,08 2.189 47.191.042
20/9/2023 18,41 18,48 +0,43% 18,36 18,69 18,58 18,48 18,50 2.036 42.865.395
19/9/2023 18,54 18,40 -0,59% 18,30 18,64 18,40 18,40 18,42 1.869 43.326.222
18/9/2023 18,60 18,51 -0,22% 18,39 18,79 18,63 18,51 18,60 1.964 47.134.183
15/9/2023 18,57 18,55 +0,27% 18,38 18,79 18,60 18,55 18,56 2.640 57.436.147
14/9/2023 17,86 18,50 +3,41% 17,86 18,50 18,29 18,48 18,50 1.565 45.207.177
13/9/2023 17,90 17,89 +0,68% 17,77 18,04 17,91 17,85 17,89 1.801 44.933.984
12/9/2023 17,65 17,77 +1,08% 17,65 17,97 17,82 17,77 17,80 1.292 36.498.144
11/9/2023 17,45 17,58 +2,15% 17,28 17,73 17,47 17,58 17,61 1.587 33.972.287
8/9/2023 17,60 17,21 -1,38% 17,21 17,64 17,33 17,21 17,30 2.151 46.469.278
6/9/2023 17,85 17,45 -1,36% 17,44 17,88 17,56 17,45 17,53 1.753 40.361.392
5/9/2023 17,70 17,69 -0,56% 17,49 17,83 17,69 17,69 17,76 2.207 46.217.389
4/9/2023 17,91 17,79 -0,06% 17,69 18,00 17,80 17,78 17,79 2.133 44.311.535
1/9/2023 17,60 17,80 +1,37% 17,60 18,01 17,89 17,80 17,92 2.235 42.362.031
31/8/2023 18,20 17,56 -3,78% 17,48 18,28 17,73 17,55 17,56 2.773 63.002.488
30/8/2023 18,20 18,25 +0,61% 18,11 18,44 18,22 18,15 18,25 1.226 32.975.602
29/8/2023 17,96 18,14 +1,23% 17,87 18,14 17,99 18,01 18,14 1.564 33.963.467
28/8/2023 17,89 17,92 -0,39% 17,71 18,00 17,84 17,92 17,93 1.887 35.184.736
25/8/2023 18,01 17,99 -0,22% 17,78 18,20 17,89 17,94 17,99 1.524 34.877.471
24/8/2023 18,25 18,03 -1,15% 17,92 18,31 18,07 17,99 18,03 1.442 36.376.723
23/8/2023 18,26 18,24 -0,33% 18,10 18,47 18,31 18,23 18,24 1.397 39.504.290
22/8/2023 18,02 18,30 +1,67% 17,92 18,30 18,10 18,21 18,30 1.235 35.122.141
21/8/2023 18,03 18,00 0,00% 17,73 18,15 17,90 17,95 18,00 2.083 45.474.545
18/8/2023 17,88 18,00 +0,84% 17,70 18,13 18,00 17,99 18,00 1.775 37.701.932
17/8/2023 18,29 17,85 -2,03% 17,85 18,44 18,05 17,85 17,92 2.190 48.128.537
16/8/2023 18,44 18,22 -0,98% 18,13 18,70 18,30 18,20 18,22 2.184 53.167.642
15/8/2023 18,92 18,40 -3,16% 18,39 19,22 18,66 18,40 18,45 2.022 54.163.254
14/8/2023 19,10 19,00 -0,26% 18,70 19,10 18,90 18,85 19,00 1.999 48.730.055
11/8/2023 19,35 19,05 -1,09% 18,98 19,43 19,18 19,05 19,10 1.521 37.697.557
10/8/2023 19,32 19,26 +0,10% 19,26 19,66 19,40 19,26 19,42 1.041 32.224.823
9/8/2023 19,55 19,24 -0,82% 19,13 19,55 19,27 19,20 19,24 1.534 37.297.736
8/8/2023 19,40 19,40 -1,07% 18,50 19,53 19,30 19,40 19,45 1.761 47.793.888
7/8/2023 19,71 19,61 -0,05% 19,53 19,79 19,60 19,60 19,61 2.171 41.982.193
4/8/2023 19,96 19,62 -1,36% 19,62 20,08 19,86 19,62 19,94 1.545 44.358.415
3/8/2023 20,00 19,89 -0,50% 19,87 20,21 19,98 19,89 19,98 1.717 49.099.177
2/8/2023 19,87 19,99 -0,05% 19,56 19,99 19,81 19,96 19,99 1.568 38.549.923
1/8/2023 19,90 20,00 -0,10% 19,53 20,00 19,75 19,93 20,00 2.382 51.706.898
31/7/2023 20,00 20,02 +1,99% 19,83 20,10 19,95 19,84 20,02 1.751 45.158.709
28/7/2023 19,70 19,63 -1,11% 19,55 19,99 19,67 19,63 19,80 1.624 38.008.136
27/7/2023 20,26 19,85 -2,07% 19,69 20,63 19,94 19,72 19,85 2.188 57.346.714
26/7/2023 20,49 20,27 -1,17% 20,13 20,59 20,27 20,27 20,39 2.013 43.060.015
25/7/2023 20,10 20,51 +2,04% 20,09 20,80 20,55 20,51 20,52 2.155 57.077.676
24/7/2023 19,85 20,10 +2,13% 19,64 20,20 19,97 19,99 20,10 2.319 54.822.075
21/7/2023 19,49 19,68 +1,97% 19,35 19,82 19,68 19,68 19,75 1.384 39.018.448
20/7/2023 19,36 19,30 -0,41% 19,18 19,47 19,33 19,30 19,39 1.581 34.236.520
19/7/2023 19,54 19,38 -0,92% 19,06 19,56 19,28 19,28 19,38 1.389 30.538.907
18/7/2023 19,62 19,56 -0,15% 19,30 19,72 19,52 19,47 19,57 1.450 34.328.589
17/7/2023 19,43 19,59 +1,50% 19,17 19,59 19,39 19,55 19,59 1.533 45.149.074
14/7/2023 19,94 19,30 -3,11% 19,18 19,95 19,43 19,30 19,41 2.096 59.779.530
13/7/2023 19,14 19,92 +3,27% 19,13 19,92 19,57 19,84 19,92 1.884 53.441.528
12/7/2023 19,05 19,29 +0,99% 19,00 19,52 19,31 19,21 19,29 1.789 55.107.352
11/7/2023 18,90 19,10 +1,33% 18,33 19,22 18,79 19,01 19,10 1.900 56.824.173
10/7/2023 19,11 18,85 +0,21% 18,73 19,18 18,94 18,80 18,85 1.635 47.833.380
7/7/2023 18,30 18,81 +2,23% 18,19 19,21 18,87 18,81 18,96 2.243 59.692.163
6/7/2023 18,49 18,40 -0,65% 18,16 18,58 18,31 18,30 18,40 1.592 47.495.794
5/7/2023 18,31 18,52 +0,65% 18,17 18,80 18,60 18,52 18,60 2.433 51.784.540
4/7/2023 18,46 18,40 +0,49% 18,18 18,49 18,31 18,33 18,40 1.507 37.296.515
3/7/2023 17,82 18,31 +2,75% 17,81 18,47 18,27 18,31 18,44 2.696 53.464.406
30/6/2023 17,89 17,82 +0,11% 17,82 18,14 17,97 17,82 17,94 1.705 44.895.584
29/6/2023 17,60 17,80 +1,08% 17,45 17,87 17,74 17,80 17,81 1.596 30.542.066
28/6/2023 17,65 17,61 +0,17% 17,48 17,77 17,62 17,54 17,61 1.340 32.057.780
27/6/2023 18,00 17,58 -1,68% 17,41 18,08 17,63 17,58 17,65 1.974 47.929.586
26/6/2023 18,05 17,88 -0,67% 17,85 18,10 17,95 17,88 17,91 1.613 37.357.418
23/6/2023 17,76 18,00 +1,07% 17,54 18,11 17,89 17,90 18,00 1.605 40.259.782
22/6/2023 17,87 17,81 -1,22% 17,59 17,89 17,70 17,81 17,90 1.600 39.451.637
21/6/2023 17,69 18,03 +1,52% 17,46 18,07 17,78 18,03 18,07 1.943 53.591.310
20/6/2023 17,83 17,76 -0,78% 17,47 18,04 17,67 17,70 17,76 2.607 56.523.951
19/6/2023 17,63 17,90 +1,65% 17,55 17,90 17,69 17,86 17,90 1.795 44.791.617
16/6/2023 17,73 17,61 -0,73% 17,38 17,81 17,59 17,56 17,61 1.606 44.472.371
15/6/2023 17,85 17,74 -0,11% 17,53 17,86 17,67 17,73 17,74 1.789 48.262.553
14/6/2023 17,48 17,76 +1,95% 17,40 17,96 17,77 17,76 17,90 1.638 42.479.145
13/6/2023 17,62 17,42 -0,85% 17,34 17,80 17,56 17,42 17,44 1.687 40.086.953
12/6/2023 17,65 17,57 +0,06% 17,51 17,89 17,68 17,57 17,65 2.506 48.876.803
9/6/2023 17,44 17,56 +1,56% 17,44 17,94 17,69 17,56 17,59 2.020 57.920.310
7/6/2023 17,15 17,29 +0,64% 17,03 17,47 17,29 17,29 17,41 2.212 54.662.416
6/6/2023 16,90 17,18 +2,02% 16,73 17,36 17,09 17,11 17,18 2.437 65.228.443
5/6/2023 16,59 16,84 +1,81% 16,30 16,87 16,63 16,80 16,84 3.081 64.146.481
2/6/2023 15,45 16,54 +8,03% 15,38 16,58 16,25 16,53 16,54 3.347 93.223.934
1/6/2023 15,15 15,31 +1,73% 14,96 15,40 15,19 15,31 15,35 2.888 54.458.286
31/5/2023 15,13 15,05 -0,66% 14,96 15,20 15,07 15,05 15,10 3.555 66.847.642
30/5/2023 15,43 15,15 -1,75% 14,94 15,55 15,10 15,15 15,16 3.092 63.843.967
29/5/2023 15,55 15,42 -0,13% 15,30 15,60 15,39 15,40 15,42 2.282 44.992.131
26/5/2023 15,66 15,44 -1,28% 15,23 15,82 15,50 15,44 15,52 2.385 52.239.996
25/5/2023 15,67 15,64 -0,26% 15,36 15,92 15,61 15,60 15,64 2.284 51.110.777
24/5/2023 15,82 15,68 -0,88% 15,55 15,97 15,69 15,63 15,68 2.095 47.459.215
23/5/2023 15,91 15,82 -1,19% 15,78 16,31 16,04 15,79 15,82 1.920 50.629.897
22/5/2023 16,15 16,01 +1,01% 15,81 16,19 16,01 16,01 16,05 2.183 51.960.637
19/5/2023 15,78 15,85 -2,22% 15,55 15,96 15,80 15,85 15,95 2.329 58.327.903
18/5/2023 16,37 16,21 -1,16% 16,02 16,40 16,17 16,20 16,21 3.098 74.626.516
17/5/2023 15,99 16,40 +3,14% 15,91 16,41 16,19 16,25 16,40 2.385 62.113.039
16/5/2023 16,20 15,90 -1,61% 15,88 16,37 16,08 15,90 16,00 3.109 69.965.246
15/5/2023 16,35 16,16 -1,04% 15,92 16,40 16,15 16,16 16,26 3.184 69.251.784
12/5/2023 16,39 16,33 -0,24% 16,10 16,42 16,28 16,33 16,35 1.847 48.183.079
11/5/2023 15,80 16,37 +3,15% 15,66 16,46 16,09 16,35 16,37 2.684 60.261.570
10/5/2023 15,84 15,87 +1,08% 15,54 15,89 15,73 15,85 15,87 2.228 51.422.272
9/5/2023 15,27 15,70 +3,29% 15,19 15,70 15,53 15,64 15,70 2.513 56.332.784
8/5/2023 14,94 15,20 +3,40% 14,82 15,35 15,08 15,20 15,24 2.507 63.020.969
5/5/2023 14,29 14,70 +3,23% 14,29 14,77 14,61 14,70 14,76 2.152 50.325.087
4/5/2023 14,56 14,24 -1,11% 14,09 14,60 14,25 14,22 14,24 3.705 70.637.213
3/5/2023 14,62 14,40 -1,03% 14,22 14,62 14,35 14,40 14,51 3.457 63.905.866
2/5/2023 14,98 14,55 -3,26% 14,46 15,02 14,59 14,52 14,55 3.663 72.016.127
28/4/2023 14,80 15,04 +2,73% 14,42 15,04 14,72 14,97 15,04 1.908 38.576.617
27/4/2023 14,70 14,64 -0,07% 14,52 14,83 14,67 14,64 14,70 1.709 41.661.003
26/4/2023 15,26 14,65 -3,55% 14,60 15,26 14,83 14,65 14,66 2.508 46.490.599
25/4/2023 15,51 15,19 -1,68% 14,97 15,52 15,15 15,13 15,19 2.046 40.333.131
24/4/2023 15,21 15,45 +0,98% 15,20 15,53 15,34 15,45 15,48 2.042 31.786.163
20/4/2023 15,40 15,30 -0,65% 15,10 15,49 15,35 15,30 15,45 1.490 25.727.197
19/4/2023 15,65 15,40 -1,91% 15,29 15,70 15,46 15,40 15,43 1.581 34.015.760
18/4/2023 15,78 15,70 -0,44% 15,50 15,97 15,66 15,70 15,72 1.682 42.541.014
17/4/2023 15,81 15,77 -0,50% 15,56 15,93 15,70 15,75 15,77 1.896 44.500.633
14/4/2023 15,72 15,85 +0,63% 15,57 15,92 15,68 15,74 15,85 1.921 68.409.762
13/4/2023 15,93 15,75 -1,19% 15,67 16,06 15,78 15,74 15,75 1.467 34.476.818
12/4/2023 15,71 15,94 +1,21% 15,67 16,15 15,91 15,94 16,02 2.121 49.916.724
11/4/2023 14,81 15,75 +6,92% 14,81 15,75 15,35 15,64 15,75 1.913 54.529.423
10/4/2023 14,87 14,73 -0,81% 14,73 15,00 14,85 14,73 14,80 1.563 29.585.844
6/4/2023 14,66 14,85 +1,50% 14,53 14,85 14,71 14,83 14,85 1.538 28.667.394
5/4/2023 14,99 14,63 -2,40% 14,43 15,13 14,68 14,63 14,64 2.600 55.670.001
4/4/2023 15,20 14,99 -0,93% 14,97 15,32 15,09 14,99 15,00 1.329 34.096.355
3/4/2023 15,13 15,13 +0,07% 14,96 15,22 15,06 15,10 15,13 1.519 32.574.645
31/3/2023 15,69 15,12 -3,08% 15,00 15,80 15,34 15,12 15,13 1.980 50.241.182
30/3/2023 15,13 15,60 +3,79% 15,11 15,99 15,53 15,56 15,60 1.837 60.656.937
29/3/2023 14,69 15,03 +3,66% 14,56 15,23 14,86 15,03 15,10 1.471 43.374.829
28/3/2023 14,24 14,50 +1,83% 13,95 14,79 14,51 14,50 14,69 1.547 31.068.252
27/3/2023 14,05 14,24 +1,86% 13,93 14,30 14,08 14,24 14,30 1.379 35.590.541
24/3/2023 13,70 13,98 +1,38% 13,62 14,09 13,91 13,98 14,00 1.737 38.293.528
23/3/2023 13,84 13,79 -0,22% 13,45 13,91 13,69 13,70 13,79 3.117 56.952.139
22/3/2023 13,85 13,82 -0,07% 13,76 14,11 13,90 13,82 13,95 2.159 37.425.191
21/3/2023 14,24 13,83 -3,02% 13,81 14,26 13,99 13,83 13,89 2.621 53.461.655
20/3/2023 14,21 14,26 +0,56% 13,96 14,31 14,11 14,19 14,26 2.414 47.378.948
17/3/2023 14,30 14,18 -0,84% 13,95 14,37 14,06 14,18 14,21 3.155 58.761.227
16/3/2023 14,46 14,30 -0,21% 14,00 14,56 14,20 14,30 14,33 2.382 51.086.742
15/3/2023 14,50 14,33 -1,44% 14,01 14,55 14,17 14,33 14,38 4.107 86.570.852
14/3/2023 14,53 14,54 +0,21% 14,46 14,99 14,70 14,54 14,58 1.908 42.116.044
13/3/2023 14,95 14,51 -3,01% 14,40 14,95 14,63 14,50 14,51 4.105 79.815.175
10/3/2023 15,47 14,96 -2,98% 14,91 15,55 15,07 14,96 15,08 2.312 46.627.746
9/3/2023 15,54 15,42 -0,77% 15,40 15,70 15,56 15,42 15,47 1.286 37.175.052
8/3/2023 15,25 15,54 +1,77% 15,16 15,55 15,39 15,42 15,54 1.400 34.111.949
7/3/2023 15,11 15,27 +0,46% 14,93 15,27 15,05 15,13 15,27 1.727 37.348.768
6/3/2023 14,80 15,20 +2,70% 14,53 15,20 14,83 15,12 15,20 2.450 53.497.566
3/3/2023 14,72 14,80 +0,68% 14,65 15,07 14,85 14,77 14,80 1.991 43.540.489
2/3/2023 14,82 14,70 -0,74% 14,69 15,18 14,91 14,70 14,98 1.843 47.453.943
1/3/2023 15,10 14,81 -1,07% 14,58 15,25 14,77 14,81 14,89 4.454 84.381.715
28/2/2023 15,00 14,97 -0,86% 14,70 15,20 14,95 14,97 15,10 2.669 55.737.403
27/2/2023 14,77 15,10 +2,51% 14,58 15,10 14,80 14,95 15,10 2.481 50.661.709
24/2/2023 15,25 14,73 -3,16% 14,66 15,40 14,88 14,73 14,75 4.882 99.293.013
23/2/2023 15,40 15,21 -1,30% 15,07 15,58 15,25 15,21 15,30 2.462 48.271.269
22/2/2023 15,56 15,41 -0,84% 15,03 15,60 15,29 15,30 15,41 2.259 47.475.461
17/2/2023 15,88 15,54 -2,14% 15,46 16,08 15,74 15,54 15,57 1.933 44.321.500
16/2/2023 15,82 15,88 +0,32% 15,53 16,08 15,81 15,88 15,94 1.346 38.901.915
15/2/2023 15,58 15,83 +2,99% 15,17 15,83 15,52 15,65 15,83 1.850 43.294.216
14/2/2023 15,70 15,37 -1,79% 15,32 15,77 15,44 15,37 15,48 3.513 72.082.350
13/2/2023 15,66 15,65 0,00% 15,50 15,98 15,69 15,65 15,77 1.753 44.777.659
10/2/2023 15,59 15,65 +0,32% 15,55 15,81 15,68 15,65 15,70 1.695 43.465.453
9/2/2023 16,20 15,60 -3,11% 15,52 16,30 15,76 15,60 15,68 3.414 73.586.453
8/2/2023 16,02 16,10 -0,19% 15,96 16,28 16,15 16,10 16,21 1.284 33.039.886
7/2/2023 16,00 16,13 +0,81% 15,91 16,19 16,02 16,06 16,13 1.640 44.291.437
6/2/2023 16,02 16,00 -0,31% 15,67 16,04 15,83 15,90 16,00 2.900 64.168.096
3/2/2023 16,11 16,05 -0,86% 15,76 16,27 15,94 15,96 16,05 2.894 59.156.384
2/2/2023 16,49 16,19 -1,58% 15,94 16,86 16,35 16,12 16,19 2.406 60.654.475
1/2/2023 16,79 16,45 -1,79% 16,24 16,79 16,46 16,45 16,59 2.877 54.946.634
31/1/2023 16,48 16,75 +1,70% 16,40 16,83 16,62 16,68 16,75 1.713 43.205.128
30/1/2023 16,92 16,47 -2,49% 16,24 17,00 16,48 16,39 16,47 2.437 61.624.297
27/1/2023 16,83 16,89 +0,66% 16,58 17,19 16,87 16,84 16,89 1.345 38.226.777
26/1/2023 16,83 16,78 -0,94% 16,66 17,01 16,82 16,78 16,95 1.241 30.494.142
25/1/2023 16,65 16,94 +1,56% 16,47 17,16 16,84 16,82 16,94 1.768 47.750.698
24/1/2023 16,03 16,68 +4,25% 15,89 16,74 16,24 16,58 16,68 2.060 46.097.829
23/1/2023 16,79 16,00 -4,31% 15,99 16,83 16,33 16,00 16,08 4.680 114.451.328

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.