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.

CSMG3 - COPASA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 21,88 22,00 +1,24% 21,50 22,14 21,93 22,00 22,02 4.047 1.808.899.500
20/1/2025 21,72 21,73 +0,05% 21,60 21,95 21,78 21,73 21,87 2.919 1.452.822.700
17/1/2025 21,62 21,72 +0,51% 21,35 21,90 21,68 21,70 21,72 7.084 6.500.835.300
16/1/2025 21,40 21,61 +0,65% 21,23 21,72 21,47 21,60 21,64 5.337 2.453.278.500
15/1/2025 21,38 21,47 +0,99% 21,09 21,62 21,30 21,40 21,48 9.025 4.498.535.500
14/1/2025 21,84 21,26 -2,25% 21,26 21,89 21,43 21,25 21,33 9.249 4.068.758.300
13/1/2025 21,59 21,75 +1,12% 21,20 21,85 21,63 21,74 21,75 9.552 4.810.597.900
10/1/2025 21,75 21,51 -1,10% 21,42 22,02 21,62 21,51 21,52 5.510 2.647.416.000
9/1/2025 21,62 21,75 +0,83% 21,43 21,89 21,71 21,66 21,75 5.622 2.631.286.000
8/1/2025 20,65 21,57 +3,50% 20,65 21,89 21,45 21,56 21,60 12.649 10.960.639.800
7/1/2025 20,76 20,84 +0,19% 20,70 21,16 20,86 20,84 20,86 8.058 5.284.146.600
6/1/2025 21,10 20,80 0,00% 20,72 21,24 20,86 20,78 20,84 7.633 2.908.814.000
3/1/2025 20,53 20,80 +1,32% 20,42 21,02 20,89 20,79 20,85 11.840 4.866.784.000
2/1/2025 20,82 20,53 -1,39% 20,06 20,97 20,46 20,52 20,55 13.516 5.565.699.700
30/12/2024 20,24 20,82 +2,87% 19,99 21,04 20,54 20,80 20,82 10.942 6.099.684.500
27/12/2024 20,70 20,24 -0,98% 20,10 20,75 20,26 20,24 20,25 6.883 2.215.603.200
26/12/2024 20,76 20,44 -2,99% 20,15 20,87 20,40 20,44 20,45 11.185 5.007.419.300
23/12/2024 21,97 21,07 -4,53% 20,96 21,97 21,35 21,07 21,08 8.347 4.084.366.300
20/12/2024 21,81 22,07 +2,27% 21,60 22,22 21,94 22,07 22,22 7.326 4.181.572.800
19/12/2024 21,20 21,58 +1,79% 21,04 21,62 21,36 21,45 21,58 6.594 3.551.136.000
18/12/2024 22,27 21,20 -4,85% 21,02 22,29 21,58 21,20 21,25 9.466 4.262.640.100
17/12/2024 22,64 22,28 -1,59% 22,28 22,79 22,49 22,28 22,35 8.142 4.288.278.200
16/12/2024 22,80 22,64 -0,26% 22,49 23,01 22,68 22,49 22,64 5.540 2.519.548.800
13/12/2024 23,31 22,70 -1,99% 22,69 23,33 22,92 22,70 22,82 7.575 3.548.640.900
12/12/2024 24,35 23,16 -5,04% 23,15 24,36 23,49 23,16 23,35 7.389 3.924.311.200
11/12/2024 24,32 24,39 +0,29% 24,04 24,86 24,40 24,39 24,41 8.046 4.525.598.900
10/12/2024 24,86 24,32 -1,18% 24,15 24,90 24,41 24,32 24,35 7.974 4.592.348.600
9/12/2024 24,62 24,61 -0,57% 24,50 24,91 24,76 24,60 24,71 8.057 4.515.557.900
6/12/2024 25,15 24,75 -1,36% 24,55 25,20 24,79 24,75 25,03 6.875 5.801.509.700
5/12/2024 24,80 25,09 +2,20% 24,61 25,09 24,93 24,93 25,09 4.725 2.600.290.900
4/12/2024 25,39 24,55 -3,35% 24,54 25,41 24,79 24,53 24,59 7.890 3.908.252.300
3/12/2024 25,04 25,40 +0,83% 24,91 25,41 25,22 25,31 25,41 5.548 2.968.535.100
2/12/2024 25,31 25,19 -0,75% 24,84 25,44 25,08 25,02 25,19 7.821 3.389.874.700
29/11/2024 25,00 25,38 +1,12% 24,33 25,44 24,93 25,38 25,40 8.793 3.725.833.800
28/11/2024 25,65 25,10 -2,11% 25,08 25,70 25,30 25,10 25,14 6.758 3.726.868.500
27/11/2024 25,54 25,64 +0,87% 25,18 25,80 25,52 25,60 25,64 7.119 3.219.160.200
26/11/2024 25,50 25,42 +0,16% 25,17 25,82 25,56 25,42 25,45 6.273 2.859.266.700
25/11/2024 25,22 25,38 +0,63% 25,12 25,64 25,39 25,35 25,40 5.668 3.611.229.700
22/11/2024 24,89 25,22 +1,33% 24,89 25,75 25,40 25,22 25,24 8.589 6.139.811.800
21/11/2024 25,04 24,89 -0,60% 24,72 25,11 24,84 24,73 24,89 4.638 2.432.123.100
19/11/2024 24,85 25,04 +1,66% 24,53 25,31 25,07 25,04 25,16 8.868 7.023.276.100
18/11/2024 24,64 24,63 -0,04% 24,20 24,97 24,60 24,63 24,67 8.610 5.082.546.600
14/11/2024 23,59 24,64 +4,45% 23,42 24,95 24,28 24,61 24,64 20.019 15.978.181.100
13/11/2024 23,94 23,59 -1,34% 23,31 24,05 23,54 23,51 23,63 10.154 4.784.968.100
12/11/2024 24,31 23,91 -1,36% 23,75 25,38 24,45 23,89 23,92 10.389 7.630.944.200
11/11/2024 23,29 24,24 +4,21% 22,89 24,49 24,00 24,24 24,25 9.452 6.071.762.400
8/11/2024 23,12 23,26 +0,65% 22,75 23,53 23,16 23,26 23,28 7.527 4.004.626.800
7/11/2024 23,39 23,11 -0,82% 23,09 24,07 23,57 23,11 23,23 8.146 4.854.288.100
6/11/2024 23,22 23,30 +0,52% 22,52 23,30 22,99 23,27 23,31 9.955 10.910.324.200
5/11/2024 23,21 23,18 0,00% 22,65 23,82 23,05 23,11 23,18 10.164 6.633.010.200
4/11/2024 23,38 23,18 -0,47% 22,93 23,83 23,28 23,17 23,19 12.494 7.034.753.000
1/11/2024 23,04 23,29 +1,04% 22,80 23,54 23,26 23,28 23,31 9.936 4.606.959.600
31/10/2024 22,90 23,05 +0,66% 22,74 23,21 23,06 23,00 23,06 8.201 4.101.998.900
30/10/2024 22,89 22,90 +0,04% 22,64 23,09 22,86 22,90 22,96 3.967 2.037.662.600
29/10/2024 22,70 22,89 +0,93% 22,62 22,93 22,82 22,88 22,90 5.244 3.004.960.600
28/10/2024 22,72 22,68 +0,58% 22,54 22,85 22,75 22,68 22,72 4.537 2.501.295.700
25/10/2024 22,55 22,55 +0,13% 22,38 22,70 22,54 22,53 22,55 4.409 2.057.557.600
24/10/2024 22,30 22,52 +1,08% 22,07 22,61 22,36 22,51 22,58 4.763 2.510.768.000
23/10/2024 22,30 22,28 -0,13% 22,07 22,39 22,21 22,20 22,28 4.733 2.105.620.900
22/10/2024 22,31 22,31 -0,36% 21,94 22,37 22,21 22,31 22,36 4.952 2.019.290.900
21/10/2024 22,31 22,39 +1,17% 22,15 22,42 22,30 22,36 22,41 3.992 1.454.824.900
18/10/2024 22,10 22,13 +0,18% 22,03 22,33 22,15 22,12 22,14 6.060 5.111.485.600
17/10/2024 22,00 22,09 +0,41% 21,70 22,37 22,11 22,08 22,17 6.667 2.892.540.000
16/10/2024 22,05 22,00 -0,41% 21,84 22,06 21,98 21,99 22,01 5.974 5.758.723.700
15/10/2024 21,97 22,09 +0,68% 21,85 22,25 22,05 21,95 22,09 7.706 3.635.280.100
14/10/2024 22,00 21,94 +0,14% 21,82 22,20 22,01 21,92 21,95 6.721 3.584.550.800
11/10/2024 22,36 21,91 -1,53% 21,81 22,36 21,91 21,91 21,95 3.991 1.808.116.900
10/10/2024 22,56 22,25 -0,22% 22,15 22,56 22,26 22,20 22,25 5.078 2.186.910.800
9/10/2024 22,75 22,30 -2,28% 22,26 22,77 22,40 22,30 22,34 4.685 2.418.414.800
8/10/2024 22,83 22,82 -0,09% 22,54 23,01 22,82 22,82 22,85 4.157 1.860.769.500
7/10/2024 23,07 22,84 +0,04% 22,79 23,11 22,86 22,84 22,85 4.582 2.046.746.100
4/10/2024 23,32 22,83 -1,64% 22,81 23,32 22,94 22,82 22,95 4.724 2.022.618.600
3/10/2024 23,43 23,21 -0,98% 23,16 23,48 23,28 23,21 23,28 4.212 2.168.161.400
2/10/2024 23,20 23,44 +1,25% 23,20 23,86 23,59 23,43 23,48 5.177 2.770.082.400
1/10/2024 23,06 23,15 +0,48% 23,04 23,56 23,26 23,15 23,16 5.478 2.175.701.100
30/9/2024 22,67 23,04 -3,11% 22,46 23,31 23,00 23,04 23,06 5.708 3.214.999.100
26/9/2024 24,11 23,78 -0,96% 23,66 24,13 23,81 23,75 23,85 4.549 2.447.814.000
25/9/2024 24,26 24,01 -1,03% 23,88 24,44 24,05 23,99 24,03 4.968 2.865.288.700
24/9/2024 24,75 24,26 -1,18% 24,15 24,80 24,37 24,25 24,29 5.743 3.629.470.800
23/9/2024 24,98 24,55 -1,37% 24,49 24,98 24,64 24,54 24,55 5.123 3.174.643.500
20/9/2024 25,13 24,89 -0,92% 24,84 25,33 25,04 24,89 24,95 5.626 7.041.984.400
19/9/2024 25,61 25,12 -1,91% 25,07 25,61 25,24 25,12 25,16 4.733 2.579.827.700
18/9/2024 25,43 25,61 -1,27% 25,23 25,82 25,56 25,50 25,62 3.716 2.059.405.900
17/9/2024 26,26 25,94 -0,69% 25,84 26,35 26,02 25,91 25,95 3.857 2.188.090.200
16/9/2024 25,69 26,12 +2,67% 25,69 26,42 26,04 26,11 26,14 6.179 5.999.163.500
13/9/2024 25,14 25,44 +1,84% 25,11 25,77 25,49 25,43 25,44 4.937 13.083.758.100
12/9/2024 24,88 24,98 +0,40% 24,68 25,10 24,94 24,91 25,00 3.365 1.887.763.400
11/9/2024 25,47 24,88 -2,01% 24,80 25,79 25,27 24,87 24,89 4.984 2.747.581.000
10/9/2024 25,07 25,39 +1,76% 24,96 25,92 25,57 25,39 25,54 5.992 4.285.010.300
9/9/2024 24,96 24,95 +0,60% 24,55 25,17 24,91 24,93 24,95 5.279 2.626.631.700
6/9/2024 24,86 24,80 -0,24% 24,76 25,18 24,93 24,75 24,80 5.485 2.606.786.800
5/9/2024 24,42 24,86 +1,89% 24,36 25,13 24,80 24,86 24,90 6.174 4.252.311.300
4/9/2024 24,04 24,40 +1,50% 23,98 24,62 24,31 24,40 24,44 6.347 2.732.236.100
3/9/2024 23,61 24,04 +1,39% 23,60 24,16 23,98 24,04 24,10 5.694 2.515.530.600
2/9/2024 23,22 23,71 -0,04% 23,07 23,71 23,44 23,69 23,71 6.295 2.894.408.600
30/8/2024 23,52 23,72 +0,72% 23,26 23,72 23,56 23,63 23,72 5.569 3.920.927.000
29/8/2024 23,53 23,55 +0,51% 23,16 23,55 23,40 23,43 23,56 3.262 1.537.825.700
28/8/2024 23,19 23,43 +1,03% 23,02 23,55 23,35 23,42 23,44 3.546 1.610.543.900
27/8/2024 23,30 23,19 -0,98% 23,04 23,34 23,18 23,19 23,30 3.808 1.850.186.000
26/8/2024 23,55 23,42 -0,47% 23,06 23,66 23,30 23,41 23,43 5.804 2.547.650.100
23/8/2024 23,27 23,53 +1,12% 23,22 23,59 23,45 23,51 23,54 3.333 1.470.459.000
22/8/2024 23,15 23,27 +0,61% 23,00 23,46 23,17 23,23 23,27 4.925 2.308.110.600
21/8/2024 23,15 23,13 -0,04% 23,01 23,31 23,11 23,10 23,14 3.271 1.865.765.800
20/8/2024 23,23 23,14 0,00% 23,11 23,48 23,25 23,14 23,23 5.866 2.586.904.600
19/8/2024 22,99 23,14 +0,74% 22,68 23,36 23,15 23,14 23,18 6.356 2.452.395.200
16/8/2024 22,29 22,97 +3,94% 22,03 22,99 22,55 22,94 22,97 7.965 4.247.129.400
15/8/2024 22,40 22,10 -4,74% 21,77 22,47 22,05 22,08 22,10 1.150 6.078.647.300
14/8/2024 22,96 23,20 +1,00% 22,90 23,32 23,13 23,20 23,33 5.254 2.569.898.900
13/8/2024 22,50 22,97 +2,73% 22,39 22,97 22,68 22,81 22,97 7.425 3.697.692.600
12/8/2024 22,41 22,36 -0,09% 22,07 22,43 22,27 22,34 22,37 3.325 1.544.078.100
9/8/2024 21,68 22,38 +3,28% 21,68 22,49 22,30 22,38 22,40 5.597 2.761.795.800
8/8/2024 21,70 21,67 -0,60% 21,52 22,00 21,68 21,66 21,67 2.215 1.219.147.000
7/8/2024 21,50 21,80 +1,54% 21,50 21,89 21,73 21,73 21,81 3.978 2.209.820.800
6/8/2024 20,91 21,47 +2,29% 20,89 21,54 21,19 21,43 21,47 7.250 4.794.512.000
5/8/2024 20,59 20,99 -0,10% 20,46 21,12 20,78 20,96 21,00 5.836 4.882.475.300
2/8/2024 20,58 21,01 +2,74% 20,57 21,19 20,90 21,00 21,02 1.646 5.488.244.500
1/8/2024 21,68 20,45 -6,92% 20,42 21,71 20,87 20,44 20,45 3.665 16.688.653.800
31/7/2024 22,19 21,97 -0,68% 20,91 22,66 21,91 21,97 22,00 1.248 7.838.965.700
30/7/2024 22,07 22,12 +0,14% 21,91 22,19 22,08 22,12 22,16 3.852 1.587.213.200
29/7/2024 22,09 22,09 +1,28% 21,69 22,27 22,02 22,08 22,19 4.868 1.994.191.400
26/7/2024 21,82 21,81 -0,05% 21,64 22,04 21,85 21,81 21,83 5.369 2.293.535.000
25/7/2024 21,70 21,82 +0,37% 21,50 22,20 21,89 21,78 21,87 5.013 2.686.266.300
24/7/2024 22,05 21,74 -1,54% 21,74 22,26 21,99 21,73 21,74 4.940 2.742.917.000
23/7/2024 21,28 22,08 +3,66% 21,16 22,14 21,89 22,06 22,08 6.398 3.427.761.200
22/7/2024 20,38 21,30 +4,82% 20,38 21,45 21,11 21,27 21,15 8.365 4.757.214.000
19/7/2024 20,39 20,32 -0,10% 20,21 20,59 20,31 20,32 20,22 4.124 5.418.139.600
18/7/2024 20,67 20,34 -1,31% 20,20 20,67 20,37 20,33 20,34 5.616 2.581.677.600
17/7/2024 20,64 20,61 +0,24% 20,53 20,72 20,62 20,61 20,65 3.347 1.423.314.600
16/7/2024 20,39 20,56 +0,98% 20,28 20,57 20,44 20,56 20,57 3.522 4.829.411.500
15/7/2024 20,72 20,36 -1,45% 20,24 20,72 20,44 20,35 20,37 4.520 2.079.854.100
12/7/2024 20,68 20,66 +0,29% 20,54 20,72 20,63 20,59 20,68 2.631 1.322.827.900
11/7/2024 20,62 20,60 -0,72% 20,55 20,88 20,71 20,60 20,62 4.246 2.054.069.600
10/7/2024 20,70 20,75 +0,29% 20,59 20,97 20,75 20,68 20,75 3.125 1.331.207.700
9/7/2024 20,99 20,69 -1,00% 20,63 21,01 20,76 20,66 20,70 2.850 1.223.688.700
8/7/2024 20,74 20,90 +1,01% 20,56 21,00 20,85 20,75 20,90 3.879 1.706.174.900
5/7/2024 20,41 20,69 +1,57% 20,41 20,79 20,69 20,67 20,71 3.502 1.601.669.400
4/7/2024 20,34 20,37 +0,59% 20,34 20,88 20,56 20,37 20,40 5.675 2.060.643.300
3/7/2024 20,11 20,25 +1,00% 20,10 20,42 20,29 20,24 20,30 4.821 2.179.653.500
2/7/2024 19,91 20,05 +0,70% 19,88 20,20 20,01 20,04 20,17 7.066 4.178.306.500
1/7/2024 20,75 19,91 -4,69% 19,88 20,77 20,11 19,91 19,94 9.878 11.633.363.500
28/6/2024 20,77 20,89 +0,58% 20,56 20,98 20,82 20,79 20,90 3.621 1.933.494.900
27/6/2024 20,80 20,77 +0,14% 20,52 20,89 20,67 20,77 20,85 3.209 1.724.088.300
26/6/2024 21,22 20,74 -3,85% 20,64 21,22 20,85 20,73 20,78 5.218 2.356.108.200
25/6/2024 21,55 21,57 +0,56% 21,40 21,73 21,58 21,56 21,59 5.148 2.902.430.900
24/6/2024 20,72 21,45 +3,87% 20,68 21,62 21,36 21,45 21,47 4.530 2.815.071.300
21/6/2024 20,03 20,65 +3,82% 20,00 20,65 20,29 20,59 20,67 5.489 10.388.489.300
20/6/2024 19,79 19,89 +0,86% 19,69 20,01 19,84 19,83 19,89 3.243 1.999.490.000
19/6/2024 19,67 19,72 +0,51% 19,36 19,76 19,54 19,66 19,72 2.498 1.187.479.700
18/6/2024 19,84 19,62 -1,06% 19,49 19,87 19,64 19,59 19,62 3.142 1.552.029.200
17/6/2024 19,61 19,83 +1,12% 19,54 19,98 19,77 19,82 19,83 3.314 1.921.370.700
14/6/2024 19,65 19,61 +0,20% 19,47 19,74 19,61 19,61 19,67 2.202 1.002.219.300
13/6/2024 19,36 19,57 +1,35% 19,31 19,70 19,52 19,55 19,63 2.176 1.026.258.400
12/6/2024 19,66 19,31 -0,72% 19,30 19,78 19,44 19,34 19,31 4.134 2.134.582.500
11/6/2024 19,75 19,45 -1,27% 19,45 19,85 19,61 19,45 19,57 4.632 2.406.450.000
10/6/2024 19,73 19,70 -0,10% 19,43 19,75 19,61 19,66 19,51 4.634 2.165.131.600
7/6/2024 19,82 19,72 -0,50% 19,60 20,02 19,77 19,70 19,72 5.563 2.624.398.000
6/6/2024 20,46 19,82 -2,27% 19,80 20,46 20,02 19,82 19,87 6.984 3.426.055.000
5/6/2024 20,41 20,28 -0,54% 20,10 20,57 20,29 20,27 20,30 4.914 2.201.952.800
4/6/2024 20,19 20,39 +0,99% 20,07 20,39 20,21 20,32 20,40 6.384 4.049.755.500
3/6/2024 20,16 20,19 +0,20% 20,05 20,33 20,15 20,14 20,20 7.522 2.570.199.800
31/5/2024 20,20 20,15 -0,25% 19,98 20,30 20,14 20,10 20,15 4.276 2.797.231.500
29/5/2024 20,29 20,20 -0,44% 20,11 20,38 20,23 20,15 20,20 3.687 1.547.037.300
28/5/2024 20,66 20,29 -1,55% 20,10 20,81 20,31 20,28 20,30 4.443 2.086.144.900
27/5/2024 20,50 20,61 +0,73% 20,31 20,67 20,48 20,58 20,61 3.932 1.458.509.000
24/5/2024 20,57 20,46 -0,53% 20,46 20,68 20,52 20,46 20,53 2.750 1.244.768.500
23/5/2024 20,76 20,57 -0,39% 20,33 20,76 20,51 20,53 20,58 2.919 1.167.091.200
22/5/2024 21,00 20,65 -1,53% 20,53 21,07 20,70 20,64 20,73 3.233 1.563.541.000
21/5/2024 20,83 20,97 +0,96% 20,69 21,10 20,94 20,96 21,02 4.268 2.122.176.900
20/5/2024 20,54 20,77 +1,42% 20,54 20,94 20,77 20,77 20,79 3.782 2.084.343.400
17/5/2024 20,70 20,48 -0,63% 20,48 20,80 20,58 20,47 20,60 3.029 1.727.587.900
16/5/2024 20,97 20,61 -1,25% 20,43 21,09 20,68 20,57 20,66 5.642 2.912.527.100
15/5/2024 20,53 20,87 +1,16% 20,38 20,88 20,71 20,82 20,87 4.290 2.138.453.100
14/5/2024 20,10 20,63 +3,15% 20,08 20,63 20,47 20,62 20,64 7.154 3.972.302.600
13/5/2024 19,68 20,00 +2,04% 19,60 20,03 19,90 19,95 20,01 5.532 2.869.137.700
10/5/2024 19,39 19,60 +1,40% 19,16 19,62 19,51 19,54 19,60 5.580 2.570.956.600
9/5/2024 19,70 19,33 -1,98% 19,14 19,70 19,29 19,32 19,33 7.347 3.110.524.800
8/5/2024 19,50 19,72 +1,28% 19,34 19,80 19,65 19,70 19,72 6.325 2.664.352.000
7/5/2024 19,91 19,47 -1,96% 19,27 20,03 19,46 19,43 19,47 7.882 3.755.220.700
6/5/2024 19,38 19,86 +2,48% 19,20 20,15 19,88 19,85 19,89 7.496 3.605.655.600
3/5/2024 19,77 19,38 -1,07% 19,32 19,84 19,44 19,38 19,40 6.437 3.748.526.500
2/5/2024 19,65 19,59 +0,05% 19,02 19,78 19,38 19,58 19,60 2.620 6.799.381.800
30/4/2024 20,59 19,58 -5,68% 19,47 20,71 19,76 19,56 19,58 4.797 8.304.446.500
29/4/2024 20,85 20,76 -3,76% 20,48 20,98 20,70 20,75 20,77 3.541 2.097.630.200
26/4/2024 21,36 21,57 +1,51% 21,36 21,83 21,64 21,57 21,67 3.513 2.080.144.100
25/4/2024 21,53 21,25 -1,25% 21,10 21,69 21,30 21,25 21,35 4.822 2.315.916.800
24/4/2024 21,60 21,52 +0,14% 21,33 21,75 21,58 21,51 21,59 6.015 2.883.435.800
23/4/2024 21,55 21,49 -0,28% 21,26 21,55 21,42 21,47 21,50 4.677 2.188.726.500
22/4/2024 21,59 21,55 +0,09% 21,21 21,65 21,49 21,53 21,60 6.447 2.670.821.200
19/4/2024 21,02 21,53 +2,67% 20,77 21,53 21,31 21,46 21,53 6.611 7.644.082.600
18/4/2024 21,24 20,97 -1,22% 20,82 21,29 20,95 20,96 20,98 7.889 3.458.118.600
17/4/2024 21,00 21,23 +1,68% 20,99 21,54 21,24 21,23 21,24 7.781 3.501.993.800
16/4/2024 21,22 20,88 -2,06% 20,75 21,24 20,94 20,88 20,97 8.243 3.380.150.500
15/4/2024 21,16 21,32 +1,04% 20,96 21,36 21,21 21,32 21,33 6.161 2.343.328.300
12/4/2024 22,00 21,10 -4,05% 21,01 22,04 21,23 21,08 21,10 5.203 2.644.039.400
11/4/2024 21,80 21,99 +1,10% 21,44 22,10 21,85 21,96 21,99 4.035 2.461.700.400
10/4/2024 21,74 21,75 +0,05% 21,38 21,96 21,68 21,73 21,76 5.640 3.558.793.300
9/4/2024 21,44 21,74 +1,73% 21,44 21,83 21,64 21,74 21,75 4.837 2.435.350.200
8/4/2024 21,21 21,37 +0,94% 21,21 21,68 21,45 21,36 21,45 5.870 3.021.835.300
5/4/2024 21,30 21,17 -0,28% 20,96 21,30 21,10 21,10 21,17 3.467 1.814.951.100
4/4/2024 21,70 21,23 -1,85% 21,14 21,71 21,34 21,21 21,28 4.784 2.383.050.200
3/4/2024 21,27 21,63 +1,55% 20,99 21,69 21,46 21,62 21,65 6.772 3.602.755.500
2/4/2024 21,58 21,30 -0,93% 21,19 21,66 21,34 21,29 21,30 7.325 6.019.620.800
1/4/2024 21,78 21,50 -1,29% 21,48 22,08 21,73 21,49 21,61 6.912 4.146.975.800
28/3/2024 21,64 21,78 +0,55% 21,41 21,88 21,64 21,73 21,79 4.834 2.929.301.500
27/3/2024 21,40 21,66 +1,98% 21,30 21,84 21,64 21,59 21,66 7.949 4.035.042.600
26/3/2024 20,70 21,24 -2,12% 20,53 21,24 20,98 21,23 21,25 5.936 3.350.193.300
25/3/2024 21,30 21,70 +2,12% 21,29 21,90 21,66 21,69 21,70 7.482 3.867.578.300
22/3/2024 21,01 21,25 +2,21% 20,71 21,67 21,14 21,25 21,26 8.654 7.253.571.700
21/3/2024 21,00 20,79 +0,82% 20,79 21,20 20,95 20,78 20,80 6.001 4.032.769.400
20/3/2024 20,20 20,62 +2,08% 20,09 20,70 20,49 20,61 20,65 3.828 1.781.902.700
19/3/2024 20,11 20,20 +0,80% 19,93 20,30 20,17 20,19 20,21 4.185 2.962.352.200
18/3/2024 20,25 20,04 -0,69% 19,86 20,39 20,04 20,02 20,08 7.068 2.709.779.100
15/3/2024 20,00 20,18 +0,50% 19,79 20,18 20,12 20,18 20,19 7.427 14.814.770.000
14/3/2024 20,24 20,08 -0,35% 19,82 20,30 19,98 20,01 20,08 7.860 2.777.282.900
13/3/2024 20,47 20,15 -1,42% 20,06 20,54 20,22 20,15 20,19 6.714 3.235.501.700
12/3/2024 20,80 20,44 -1,26% 20,26 20,81 20,48 20,44 20,51 5.667 2.383.218.900
11/3/2024 21,10 20,70 -1,99% 20,55 21,17 20,75 20,64 20,71 5.610 2.433.895.300
8/3/2024 20,66 21,12 +1,49% 20,54 21,30 21,10 0,00 0,00 6.582 3.276.315.600
7/3/2024 20,15 20,81 +3,28% 20,09 20,94 20,67 20,74 20,81 840 4.710.469.800
6/3/2024 20,26 20,15 -0,25% 20,14 20,55 20,30 20,15 20,27 6.838 2.469.788.500
5/3/2024 20,20 20,20 +0,40% 19,97 20,43 20,17 20,20 20,21 7.795 2.956.953.700
4/3/2024 20,88 20,12 -3,64% 20,11 21,00 20,39 20,12 20,19 7.486 3.782.552.000
1/3/2024 20,69 20,88 +1,02% 20,54 21,09 20,85 20,85 20,88 327 4.177.185.400
29/2/2024 20,82 20,67 -0,86% 20,57 20,88 20,71 20,67 20,77 3.503 2.059.968.900
28/2/2024 20,79 20,85 0,00% 20,67 20,96 20,80 20,84 20,85 3.400 1.394.865.600
27/2/2024 20,94 20,85 -0,14% 20,62 21,10 20,82 20,84 20,86 5.380 2.366.461.700
26/2/2024 20,95 20,88 -0,43% 20,86 21,30 21,03 20,88 20,98 3.313 1.774.821.100
23/2/2024 21,55 20,97 -2,69% 20,82 21,60 21,04 0,00 0,00 5.558 2.653.231.200
22/2/2024 21,37 21,55 +0,84% 21,20 21,64 21,47 21,50 21,56 5.493 3.396.645.400
21/2/2024 22,23 21,37 -3,87% 21,36 22,31 21,61 21,36 21,38 6.233 3.682.114.600
20/2/2024 21,92 22,23 +1,41% 21,82 22,54 22,22 22,23 22,25 5.864 4.896.310.700
19/2/2024 21,81 21,92 +0,60% 21,57 22,00 21,85 21,84 21,93 3.962 2.524.175.600
16/2/2024 21,72 21,79 +0,55% 21,42 21,98 21,75 21,75 21,80 5.628 2.235.238.400
15/2/2024 21,69 21,67 +1,03% 21,51 22,12 21,76 21,67 21,68 6.008 3.290.510.000
14/2/2024 21,82 21,45 -1,92% 21,20 21,84 21,40 21,44 21,45 7.484 3.025.569.500
9/2/2024 21,22 21,87 +2,63% 21,12 22,07 21,68 0,00 0,00 7.551 3.159.952.900
8/2/2024 21,63 21,31 -1,48% 21,05 21,69 21,27 21,31 21,32 5.883 4.102.415.000
7/2/2024 21,21 21,63 +1,88% 21,17 21,73 21,58 21,60 21,65 6.163 2.170.499.400
6/2/2024 21,54 21,23 -1,21% 21,22 21,76 21,43 21,22 21,26 5.685 2.737.446.000
5/2/2024 21,11 21,49 +1,80% 20,97 21,54 21,27 21,43 21,50 5.518 2.631.552.000
2/2/2024 21,35 21,11 -1,12% 21,00 21,51 21,22 21,07 21,12 9.032 7.022.045.800
1/2/2024 21,37 21,35 -0,09% 20,93 21,62 21,37 21,34 21,35 4.023 7.963.177.500
31/1/2024 21,48 21,37 -0,37% 21,27 22,13 21,62 21,37 21,39 450 5.160.048.100
30/1/2024 21,54 21,45 -0,42% 21,34 21,61 21,49 21,45 21,60 4.573 1.596.995.600
29/1/2024 21,58 21,54 -0,19% 21,21 21,65 21,48 21,48 21,54 6.053 2.124.416.300
26/1/2024 22,39 21,58 -2,84% 21,58 22,39 21,84 21,56 21,72 7.420 3.114.183.800
25/1/2024 22,20 22,21 +0,18% 22,11 22,42 22,29 22,20 22,34 4.425 1.836.585.900
24/1/2024 22,63 22,17 -2,12% 22,11 22,68 22,30 22,15 22,19 5.925 2.898.348.800
23/1/2024 22,50 22,65 +1,62% 22,26 22,72 22,57 22,61 22,65 3.383 1.730.073.600
22/1/2024 22,14 22,29 +0,36% 22,08 22,40 22,23 22,28 22,30 3.823 2.058.351.800
19/1/2024 22,44 22,21 -1,02% 22,13 22,57 22,24 22,19 22,21 5.892 4.034.417.600
18/1/2024 22,49 22,44 -0,18% 22,13 22,53 22,34 22,40 22,45 7.561 3.746.607.500
17/1/2024 22,35 22,48 +0,54% 22,15 22,50 22,36 22,32 22,48 4.794 2.470.622.600
16/1/2024 22,48 22,36 -0,53% 21,94 22,57 22,29 22,33 22,38 6.612 3.580.513.000
15/1/2024 22,28 22,48 +1,17% 22,28 22,89 22,61 22,35 22,48 5.741 2.666.738.100
12/1/2024 22,06 22,22 +0,77% 21,65 22,39 22,17 22,21 22,25 4.363 2.502.335.000
11/1/2024 21,80 22,05 +1,10% 21,44 22,14 21,87 21,99 22,05 4.133 2.032.462.100
10/1/2024 21,62 21,81 +0,83% 21,54 22,00 21,83 21,81 21,88 5.367 2.468.296.500
9/1/2024 21,07 21,63 +2,66% 20,88 21,65 21,37 21,57 21,63 5.240 2.857.521.400
8/1/2024 20,62 21,07 +2,23% 20,47 21,07 20,90 21,05 21,07 3.487 1.581.090.800
5/1/2024 20,43 20,61 +0,83% 20,27 20,74 20,61 20,59 20,62 3.762 1.541.468.900
4/1/2024 20,48 20,44 -0,15% 20,08 20,56 20,33 20,38 20,45 3.684 1.892.869.100
3/1/2024 20,22 20,47 +1,34% 20,22 20,68 20,52 20,46 20,51 4.343 1.982.220.500
2/1/2024 20,49 20,20 -1,37% 20,10 20,68 20,32 20,20 20,24 7.211 2.590.700.200
28/12/2023 20,25 20,48 +1,34% 20,07 20,50 20,41 20,37 20,49 3.017 1.709.557.000
27/12/2023 20,37 20,21 -0,74% 20,16 20,44 20,25 20,20 20,26 2.944 1.352.856.300
26/12/2023 20,53 20,36 -0,88% 20,36 20,74 20,53 20,35 20,36 4.438 1.596.702.400
22/12/2023 20,60 20,54 -0,72% 20,38 20,71 20,52 20,47 20,56 3.116 1.374.868.600
21/12/2023 20,52 20,69 +1,87% 20,35 20,74 20,59 20,66 20,70 4.209 2.187.702.600
20/12/2023 20,14 20,31 +1,10% 20,09 20,31 20,20 20,30 20,32 3.157 1.525.479.900
19/12/2023 20,82 20,09 -2,90% 20,09 21,03 20,42 20,08 20,11 5.515 3.754.361.100
18/12/2023 19,93 20,69 +3,92% 19,93 20,83 20,54 20,69 20,72 5.010 2.641.771.700
15/12/2023 19,95 19,91 -0,05% 19,87 20,29 19,99 19,91 19,94 5.055 3.628.193.800
14/12/2023 19,68 19,92 -3,35% 19,68 20,10 19,92 19,82 19,93 7.186 3.686.006.200
13/12/2023 20,16 20,61 +2,49% 20,07 20,85 20,48 20,60 20,63 5.855 5.412.486.300
12/12/2023 20,10 20,11 +0,30% 19,84 20,23 20,08 20,08 20,12 3.560 2.899.134.700
11/12/2023 19,97 20,05 +0,40% 19,81 20,13 19,98 19,95 20,05 3.687 1.842.454.300
8/12/2023 20,11 19,97 -0,55% 19,71 20,18 19,91 19,96 19,98 3.296 1.859.506.300
7/12/2023 20,16 20,08 -0,40% 19,91 20,26 20,06 20,06 20,08 4.049 2.008.648.200
6/12/2023 20,20 20,16 +0,95% 20,03 20,46 20,16 20,16 20,17 5.478 2.991.163.000
5/12/2023 19,98 19,97 -0,05% 19,79 20,41 20,13 19,96 20,08 6.064 2.876.644.000
4/12/2023 19,22 19,98 +3,90% 19,00 20,16 19,87 19,90 19,98 128 10.722.990.800
1/12/2023 18,86 19,23 +2,89% 18,49 19,67 19,16 19,16 19,25 2.022 11.138.136.800
30/11/2023 18,44 18,69 +1,36% 18,18 18,88 18,59 18,68 18,70 8.462 4.513.063.400
29/11/2023 18,47 18,44 -0,16% 18,44 18,73 18,59 18,43 18,53 5.492 2.544.279.000
28/11/2023 18,27 18,47 +1,21% 18,27 18,68 18,52 18,47 18,54 4.739 2.393.857.000
27/11/2023 18,10 18,25 +0,16% 18,10 18,49 18,34 18,24 18,37 4.909 1.959.137.700
24/11/2023 18,00 18,22 +1,05% 17,76 18,24 18,07 18,19 18,22 5.467 2.186.994.900
23/11/2023 18,02 18,03 -0,77% 17,68 18,59 17,99 18,02 18,11 246 5.919.068.900
22/11/2023 18,87 18,17 -2,83% 16,99 19,13 18,07 18,15 18,17 7.927 13.046.561.600
21/11/2023 18,79 18,70 -0,27% 18,53 18,95 18,76 18,69 18,70 7.572 4.488.065.200
20/11/2023 18,90 18,75 -1,00% 18,75 18,97 18,81 18,74 18,87 7.819 2.888.115.300
17/11/2023 19,21 18,94 -1,25% 18,75 19,38 18,91 18,91 18,94 7.105 2.805.974.200
16/11/2023 19,16 19,18 +0,16% 19,15 19,57 19,30 19,17 19,20 9.393 4.022.687.000
14/11/2023 18,93 19,15 +1,54% 18,88 19,29 19,17 19,14 19,24 7.563 2.682.414.900
13/11/2023 18,61 18,86 +1,45% 18,53 18,90 18,74 18,85 18,86 3.952 1.525.115.000
10/11/2023 18,58 18,59 +0,70% 18,44 18,82 18,66 18,58 18,65 5.272 2.045.097.400
9/11/2023 18,43 18,46 +1,15% 18,25 18,59 18,45 18,42 18,46 5.826 2.631.985.400
8/11/2023 18,20 18,25 +0,61% 17,95 18,47 18,21 18,25 18,27 6.087 3.185.020.500
7/11/2023 18,13 18,14 +0,06% 17,95 18,32 18,09 18,09 18,14 6.603 3.203.033.300
6/11/2023 17,42 18,13 +4,92% 17,27 18,13 17,78 18,02 18,14 9.529 4.205.417.600
3/11/2023 16,79 17,28 +3,60% 16,79 17,44 17,17 17,27 17,32 9.050 3.894.364.700
1/11/2023 16,02 16,68 +4,64% 16,02 16,81 16,54 16,68 16,76 9.977 4.121.089.300
31/10/2023 15,99 15,94 +0,38% 15,67 16,20 15,98 15,94 15,95 8.507 3.521.185.700
30/10/2023 16,01 15,88 -0,06% 15,63 16,18 15,84 15,88 15,89 3.794 6.908.155.700
27/10/2023 16,63 15,89 -4,45% 15,70 16,83 15,96 15,89 15,90 5.236 7.940.177.700
26/10/2023 16,50 16,63 +1,59% 16,50 16,75 16,62 16,63 16,67 6.023 2.066.919.300
25/10/2023 16,45 16,37 -0,49% 16,20 16,78 16,39 16,32 16,37 4.662 2.606.025.400
24/10/2023 16,52 16,45 +0,37% 16,35 16,56 16,45 16,45 16,46 5.184 1.789.171.800
23/10/2023 16,01 16,39 +1,55% 16,01 16,68 16,45 16,37 16,39 9.819 3.299.113.900
20/10/2023 16,25 16,14 -0,80% 15,99 16,35 16,14 16,13 16,15 8.625 10.316.684.900
19/10/2023 16,24 16,27 +0,06% 16,15 16,62 16,37 16,24 16,27 8.196 3.796.491.900
18/10/2023 16,66 16,26 -2,40% 16,17 16,71 16,28 16,25 16,26 2.208 12.108.252.800
17/10/2023 17,23 16,66 -3,42% 16,46 17,23 16,68 16,66 16,70 9.389 4.945.081.700
16/10/2023 17,23 17,25 +0,52% 16,99 17,56 17,24 17,23 17,26 804 5.504.326.300
13/10/2023 17,34 17,16 -1,04% 17,16 17,64 17,31 17,16 17,24 1.259 4.786.169.700
11/10/2023 17,36 17,34 -0,06% 17,20 17,65 17,39 17,32 17,34 8.806 3.731.221.100
10/10/2023 17,31 17,35 +0,41% 17,27 17,60 17,39 17,34 17,35 8.389 3.360.101.500
9/10/2023 16,87 17,28 +1,71% 16,84 17,36 17,20 17,20 17,28 9.006 3.735.432.000
6/10/2023 16,86 16,99 +0,18% 16,60 17,00 16,87 16,94 16,99 5.581 2.251.916.800
5/10/2023 16,92 16,96 +0,18% 16,78 17,25 16,98 16,94 16,96 5.020 2.313.030.700
4/10/2023 16,60 16,93 +1,87% 16,60 17,04 16,89 16,92 16,97 6.981 2.235.110.400
3/10/2023 17,00 16,62 -2,75% 16,42 17,08 16,63 16,56 16,62 5.860 3.045.757.900
2/10/2023 17,35 17,09 -1,27% 16,78 17,38 16,97 17,07 17,09 6.400 2.442.676.200
29/9/2023 17,30 17,31 +1,52% 17,12 17,46 17,25 17,30 17,31 6.845 2.904.039.800
28/9/2023 16,89 17,05 +1,13% 16,70 17,20 16,98 16,97 17,06 6.532 3.591.119.600
27/9/2023 17,29 16,86 -2,43% 16,70 17,42 16,90 16,84 16,88 5.184 2.674.283.200
26/9/2023 17,50 17,28 -1,48% 17,25 17,61 17,38 17,27 17,32 5.394 2.507.044.400
25/9/2023 17,36 17,54 +0,80% 17,21 17,67 17,46 17,52 17,54 9.400 3.615.514.700
22/9/2023 17,96 17,40 -4,29% 17,34 18,07 17,53 17,40 17,42 6.866 3.722.424.400
21/9/2023 18,15 18,18 -0,44% 17,90 18,39 18,18 18,10 18,19 7.714 3.931.027.200
20/9/2023 18,03 18,26 +1,39% 18,03 18,79 18,46 18,25 18,27 8.887 4.474.647.000
19/9/2023 18,85 18,01 -4,35% 17,85 18,97 18,15 18,00 18,02 1.773 5.520.982.800
18/9/2023 19,20 18,83 -1,82% 18,83 19,30 18,97 18,82 18,85 4.893 3.213.272.900
15/9/2023 19,00 19,18 +1,48% 18,96 19,24 19,14 19,10 19,19 4.883 4.033.048.100
14/9/2023 18,79 18,90 +0,85% 18,76 19,02 18,90 18,90 18,94 4.431 2.133.528.300
13/9/2023 18,45 18,74 +1,96% 18,35 18,93 18,77 18,73 18,74 6.098 3.462.395.800
12/9/2023 18,26 18,38 +0,66% 18,21 18,52 18,40 18,37 18,40 4.982 2.117.206.300
11/9/2023 18,19 18,26 +1,33% 18,08 18,35 18,20 18,20 18,27 3.947 2.002.001.200
8/9/2023 17,96 18,02 +0,11% 17,83 18,16 18,01 18,01 18,07 3.415 1.784.568.000
6/9/2023 18,25 18,00 -1,53% 17,90 18,55 18,09 17,98 18,02 4.411 2.770.943.800
5/9/2023 18,47 18,28 -1,24% 18,25 18,49 18,36 18,27 18,41 5.126 2.475.002.700
4/9/2023 18,65 18,51 -0,16% 18,38 18,69 18,53 18,46 18,53 4.467 2.334.216.400
1/9/2023 18,10 18,54 +3,46% 18,01 18,71 18,45 18,49 18,54 6.974 6.872.155.400
31/8/2023 18,44 17,92 -2,34% 17,79 18,45 18,02 17,88 17,95 4.295 2.780.515.400
30/8/2023 18,69 18,35 -1,18% 18,23 18,69 18,38 18,34 18,37 4.928 2.665.853.200
29/8/2023 18,77 18,57 -0,54% 18,39 18,90 18,51 18,53 18,57 5.371 2.449.264.100
28/8/2023 18,77 18,67 -0,53% 18,48 18,89 18,59 18,67 18,69 5.230 2.301.517.800
25/8/2023 18,85 18,77 +0,54% 18,42 19,55 18,79 18,77 18,79 9.416 7.231.413.000
24/8/2023 18,91 18,67 -0,53% 18,61 19,20 18,82 18,67 18,68 5.743 4.466.605.200
23/8/2023 19,63 18,77 -3,69% 18,62 19,63 18,84 18,76 18,80 8.081 4.934.706.100
22/8/2023 19,20 19,49 +2,10% 19,20 20,21 19,73 19,46 19,49 3.132 9.251.584.300
21/8/2023 18,51 19,09 +3,58% 18,35 19,27 18,90 19,07 19,13 9.787 7.297.868.400
18/8/2023 18,30 18,43 +0,44% 18,19 18,50 18,38 18,40 18,48 504 4.234.508.000
17/8/2023 18,65 18,35 +0,05% 18,10 18,65 18,25 18,34 18,35 2.265 6.857.511.200
16/8/2023 17,80 18,34 +3,50% 17,65 18,36 18,17 18,30 18,35 9.138 6.091.078.100
15/8/2023 17,79 17,72 -0,39% 17,66 18,02 17,75 17,72 17,75 5.735 2.554.545.100
14/8/2023 17,85 17,79 +0,57% 17,59 18,06 17,87 17,79 17,82 8.138 3.504.790.200
11/8/2023 17,84 17,69 -0,34% 17,56 18,00 17,72 17,66 17,71 7.801 4.816.219.500
10/8/2023 17,90 17,75 +0,11% 17,73 18,07 17,80 17,73 17,79 6.054 2.247.531.500
9/8/2023 17,86 17,73 -0,45% 17,68 17,99 17,77 17,73 17,74 6.318 2.714.539.500
8/8/2023 17,84 17,81 -0,11% 17,66 18,08 17,83 17,80 17,84 6.867 5.393.695.800
7/8/2023 17,95 17,83 -1,00% 17,79 18,29 17,93 17,83 17,84 5.026 3.623.371.300
4/8/2023 18,17 18,01 -1,04% 17,98 18,48 18,13 18,00 18,07 7.324 3.121.661.700
3/8/2023 18,45 18,20 -0,66% 18,00 18,71 18,20 18,14 18,20 6.452 4.071.975.900
2/8/2023 18,31 18,32 -1,13% 18,15 18,72 18,37 18,31 18,43 1.741 6.263.813.500
1/8/2023 20,25 18,53 -8,45% 18,30 20,25 18,77 18,52 18,53 7.513 13.693.987.200
31/7/2023 20,38 20,24 -0,15% 20,09 20,54 20,25 20,18 20,25 4.701 3.748.211.800
28/7/2023 20,21 20,27 +0,20% 20,13 20,39 20,26 20,26 20,30 2.592 1.306.617.200
27/7/2023 20,24 20,23 -0,25% 20,09 20,43 20,20 20,14 20,23 4.490 2.505.535.500
26/7/2023 20,14 20,28 +0,45% 19,97 20,37 20,18 20,28 20,35 3.341 3.119.603.000
25/7/2023 20,10 20,19 +0,15% 20,10 20,46 20,27 20,18 20,26 3.684 1.874.850.400
24/7/2023 20,30 20,16 -0,54% 20,11 20,38 20,21 20,13 20,16 2.609 1.926.039.500
21/7/2023 19,91 20,27 +1,45% 19,91 20,40 20,20 20,25 20,29 4.170 2.432.071.600
20/7/2023 20,18 19,98 -0,99% 19,90 20,29 20,02 19,98 20,06 4.636 2.354.244.500
19/7/2023 20,18 20,18 -0,79% 19,84 20,20 20,10 20,09 20,18 3.733 1.521.057.000
18/7/2023 20,42 20,34 -0,49% 20,16 20,49 20,30 20,33 20,34 4.044 2.349.276.700
17/7/2023 20,17 20,44 +1,09% 20,13 20,55 20,33 20,41 20,44 6.800 2.671.573.000
14/7/2023 20,70 20,22 -2,69% 20,08 20,76 20,27 20,22 20,23 6.006 3.032.299.900
13/7/2023 20,94 20,78 +0,10% 20,67 21,26 20,91 20,70 20,80 4.676 2.632.993.600
12/7/2023 20,61 20,76 +0,87% 20,39 20,89 20,71 20,76 20,78 5.860 3.509.888.400
11/7/2023 20,54 20,58 -0,68% 20,11 20,68 20,42 20,48 20,58 6.656 3.871.001.600
10/7/2023 20,62 20,72 -0,38% 20,51 20,90 20,75 20,71 20,82 4.164 2.164.050.000
7/7/2023 20,35 20,80 +3,02% 20,17 20,83 20,62 20,80 20,83 7.698 5.297.140.300
6/7/2023 20,21 20,19 -0,64% 19,88 20,33 20,15 20,15 20,20 9.729 6.086.826.300
5/7/2023 20,76 20,32 -2,12% 20,26 20,76 20,41 20,32 20,33 8.780 4.604.412.400
4/7/2023 20,78 20,76 -0,86% 20,49 20,89 20,72 20,68 20,79 3.197 1.925.189.700
3/7/2023 21,00 20,94 -0,99% 20,60 21,40 20,91 20,93 21,00 600 5.409.874.400
30/6/2023 20,82 21,15 +1,78% 20,82 21,29 21,13 21,10 21,15 6.326 3.477.199.800
29/6/2023 20,62 20,78 +0,92% 20,58 20,88 20,76 20,78 20,80 5.288 2.807.754.600
28/6/2023 20,70 20,59 -0,63% 20,40 21,13 20,69 20,57 20,59 4.295 2.543.897.000
27/6/2023 20,60 20,72 +0,97% 20,45 21,34 20,82 20,67 20,72 5.383 4.185.854.800
26/6/2023 20,62 20,52 -0,24% 20,21 20,75 20,44 20,40 20,52 4.046 2.072.729.600
23/6/2023 20,48 20,57 +0,98% 20,24 20,96 20,62 20,57 20,58 6.012 4.235.690.700
22/6/2023 20,50 20,37 -2,40% 20,08 20,51 20,32 20,37 20,44 5.065 3.214.296.500
21/6/2023 20,71 20,87 +0,77% 20,37 20,87 20,63 20,75 20,87 5.067 3.527.123.500
20/6/2023 20,27 20,71 +1,77% 20,20 20,89 20,62 20,71 20,74 5.104 3.466.759.800
19/6/2023 20,25 20,35 +0,94% 20,05 20,49 20,31 20,25 20,35 3.182 1.494.893.200
16/6/2023 20,31 20,16 -1,27% 20,12 20,40 20,20 20,16 20,22 4.281 3.791.350.200
15/6/2023 20,40 20,42 -0,20% 20,15 20,61 20,40 20,36 20,42 4.732 2.229.740.600
14/6/2023 19,64 20,46 +4,39% 19,60 20,68 20,11 20,45 20,48 7.853 7.138.634.400
13/6/2023 20,40 19,60 -4,02% 19,31 20,41 19,60 19,55 19,60 9.201 4.664.737.400
12/6/2023 20,24 20,42 +0,49% 20,00 20,52 20,34 20,42 20,44 6.624 3.128.936.100
9/6/2023 19,92 20,32 +2,06% 19,91 20,42 20,28 20,27 20,34 5.730 2.702.367.500
7/6/2023 20,25 19,91 -1,92% 19,89 20,53 20,03 19,91 19,99 9.989 4.349.210.700
6/6/2023 20,12 20,30 +1,55% 19,96 20,47 20,17 20,30 20,33 8.020 5.888.921.300
5/6/2023 20,15 19,99 -0,94% 19,82 20,44 20,03 19,99 20,04 6.081 3.843.549.700
2/6/2023 20,27 20,18 +0,45% 20,13 20,65 20,31 20,18 20,20 9.187 4.728.148.200
1/6/2023 20,00 20,09 +0,75% 19,66 20,20 20,03 20,08 20,11 7.472 2.872.525.500
31/5/2023 20,02 19,94 -0,45% 19,72 20,02 19,89 19,92 19,95 5.933 3.965.485.300
30/5/2023 20,05 20,03 -0,35% 19,95 20,38 20,07 20,02 20,04 7.899 2.848.489.600
29/5/2023 20,13 20,10 -0,64% 20,00 20,30 20,12 20,09 20,15 4.683 2.601.531.300
26/5/2023 20,00 20,23 +1,20% 19,98 20,38 20,21 20,22 20,25 7.789 3.570.665.800
25/5/2023 19,90 19,99 +1,37% 19,60 20,18 19,95 19,99 20,02 1.425 6.275.597.400
24/5/2023 19,61 19,72 +0,56% 19,30 19,83 19,52 19,64 19,72 8.386 4.406.866.700
23/5/2023 19,95 19,61 -1,01% 19,50 19,95 19,69 19,59 19,61 7.578 3.198.665.800
22/5/2023 19,74 19,81 +0,05% 19,50 19,95 19,75 19,73 19,82 7.907 3.236.108.900
19/5/2023 19,69 19,80 +0,76% 19,50 19,98 19,79 19,75 19,80 6.356 3.405.195.600
18/5/2023 19,51 19,65 +0,41% 19,20 19,78 19,53 19,59 19,65 8.787 3.868.107.600
17/5/2023 19,75 19,57 -0,10% 19,45 19,97 19,62 19,55 19,57 7.593 2.791.174.500
16/5/2023 19,65 19,59 -0,05% 19,56 19,96 19,66 19,56 19,60 8.812 3.457.629.500
15/5/2023 18,65 19,60 +5,09% 18,54 19,72 19,48 19,54 19,61 4.927 7.406.313.900
12/5/2023 18,30 18,65 +0,92% 18,29 18,78 18,64 18,63 18,69 6.397 2.657.160.300
11/5/2023 18,17 18,48 +0,98% 17,91 18,85 18,34 18,48 18,49 1.373 6.570.115.900
10/5/2023 17,80 18,30 +2,81% 17,70 18,30 18,07 18,21 18,30 7.767 5.124.250.000
9/5/2023 17,75 17,80 +0,11% 17,58 17,89 17,76 17,75 17,80 7.961 3.987.009.900
8/5/2023 17,98 17,78 -1,11% 17,72 18,05 17,83 17,77 17,78 7.017 3.045.054.800
5/5/2023 17,99 17,98 +0,33% 17,66 18,04 17,85 17,98 17,99 6.392 2.440.079.600
4/5/2023 17,06 17,92 +3,82% 17,05 18,07 17,77 17,86 17,92 9.773 5.437.527.100
3/5/2023 17,19 17,26 +1,05% 16,97 17,52 17,31 17,24 17,26 9.788 4.041.370.500
2/5/2023 17,04 17,08 +0,23% 16,72 17,17 16,98 17,07 17,08 8.741 3.479.130.600
28/4/2023 16,91 17,04 +0,59% 16,52 17,15 16,96 17,04 17,05 8.331 4.267.698.000
27/4/2023 16,45 16,94 +2,67% 16,35 17,08 16,85 16,91 16,95 9.955 4.837.408.400
26/4/2023 16,28 16,50 +0,67% 16,24 16,58 16,42 16,49 16,50 4.683 1.981.019.200
25/4/2023 16,41 16,39 -0,06% 15,96 16,44 16,17 16,38 16,39 7.090 2.649.827.500
24/4/2023 16,30 16,40 -0,43% 16,30 16,53 16,41 16,39 16,40 3.199 1.459.050.400
20/4/2023 16,50 16,47 +0,24% 16,31 16,53 16,43 16,47 16,48 5.797 2.576.758.000
19/4/2023 16,47 16,43 -0,96% 16,26 16,63 16,43 16,43 16,44 6.852 3.112.553.100
18/4/2023 16,87 16,59 -0,66% 16,46 17,25 16,75 16,58 16,60 673 4.528.074.500
17/4/2023 16,30 16,70 +2,58% 16,20 16,75 16,55 16,70 16,71 7.482 4.019.071.400
14/4/2023 16,79 16,28 -3,38% 16,11 16,79 16,30 16,25 16,28 7.066 2.554.374.600
13/4/2023 16,28 16,85 +3,69% 16,23 16,86 16,73 16,80 16,85 296 5.119.186.900
12/4/2023 16,43 16,25 -1,93% 16,12 16,49 16,28 16,25 16,28 9.522 3.498.131.500
11/4/2023 16,76 16,57 -1,07% 16,36 17,05 16,59 16,56 16,57 206 4.015.122.200
10/4/2023 16,56 16,75 +1,15% 16,35 16,88 16,68 16,74 16,75 6.601 3.727.448.500
6/4/2023 16,21 16,56 +2,16% 16,20 16,61 16,43 16,51 16,56 7.579 3.810.541.800
5/4/2023 16,49 16,21 -2,58% 15,96 16,51 16,16 16,16 16,21 7.268 3.347.241.200
4/4/2023 16,09 16,64 +3,42% 16,07 16,79 16,52 16,63 16,64 9.725 3.636.994.900
3/4/2023 15,84 16,09 +2,29% 15,62 16,17 15,96 16,08 16,09 221 4.165.485.200
31/3/2023 15,84 15,73 -0,94% 15,48 15,84 15,67 15,73 15,74 5.007 2.658.628.800
30/3/2023 15,61 15,88 +2,32% 15,57 15,88 15,77 15,85 15,88 8.053 3.564.535.000
29/3/2023 15,69 15,52 -0,26% 15,18 15,69 15,39 15,51 15,52 9.743 4.201.444.600
28/3/2023 15,84 15,56 -1,77% 15,40 15,97 15,65 15,55 15,56 1.360 5.366.488.100
27/3/2023 15,67 15,84 +1,47% 15,56 15,99 15,75 15,83 15,84 6.923 2.605.264.400
24/3/2023 15,18 15,61 +2,90% 14,83 15,65 15,41 15,55 15,61 454 3.916.973.700
23/3/2023 15,06 15,17 -5,54% 15,02 15,71 15,32 15,15 15,17 9.623 5.679.394.500
22/3/2023 15,47 16,06 +5,17% 15,42 16,27 15,75 16,00 16,06 4.016 8.858.905.400
21/3/2023 15,58 15,27 -1,36% 15,08 15,58 15,29 15,26 15,27 7.163 7.818.702.400
20/3/2023 16,14 15,48 -1,78% 15,35 16,27 15,65 15,47 15,48 8.319 3.579.617.600
17/3/2023 15,80 15,76 -1,19% 15,74 16,60 15,87 15,76 15,77 4.350 20.227.120.500
16/3/2023 16,36 15,95 -2,09% 15,93 16,36 16,08 15,95 16,02 9.027 3.032.953.200
15/3/2023 15,77 16,29 +1,31% 15,77 16,45 16,18 16,22 16,29 9.237 7.716.519.900
14/3/2023 15,62 16,08 +2,94% 15,62 16,19 16,01 16,00 16,08 7.003 3.543.330.500
13/3/2023 14,89 15,62 +3,79% 14,88 15,87 15,64 15,62 15,63 428 6.274.961.900
10/3/2023 15,08 15,05 -0,20% 14,70 15,15 14,93 15,02 15,05 5.883 3.467.645.600
9/3/2023 15,17 15,08 -0,72% 14,78 15,25 15,01 15,08 15,12 6.835 3.881.867.600
8/3/2023 14,97 15,19 +1,47% 14,87 15,19 15,06 15,14 15,19 5.562 1.896.317.100
7/3/2023 14,88 14,97 +0,81% 14,74 15,00 14,86 14,93 14,97 4.069 2.217.969.600
6/3/2023 14,77 14,85 +0,41% 14,66 14,91 14,80 14,73 14,85 3.485 1.667.865.600
3/3/2023 15,01 14,79 -1,07% 14,71 15,07 14,82 14,76 14,79 4.282 1.436.751.900
2/3/2023 15,07 14,95 -0,80% 14,91 15,17 15,01 14,94 14,95 3.945 1.369.488.900
1/3/2023 14,81 15,07 +5,98% 14,74 15,45 15,02 15,06 15,07 1.258 6.950.268.500
28/2/2023 15,01 14,22 -4,69% 14,22 15,01 14,44 14,22 14,26 9.544 5.479.710.400
27/2/2023 14,89 14,92 +0,74% 14,85 15,49 15,15 14,91 14,92 7.960 3.392.743.000
24/2/2023 14,40 14,81 +2,85% 14,30 14,84 14,59 14,76 14,82 7.134 4.051.158.300
23/2/2023 14,68 14,40 -2,04% 14,18 14,68 14,37 14,40 14,41 4.087 4.630.032.500
22/2/2023 14,56 14,70 +0,27% 14,31 14,78 14,52 14,52 14,70 3.259 1.341.866.800
17/2/2023 14,48 14,66 +0,96% 14,26 14,77 14,56 14,66 14,71 7.551 2.062.165.200
16/2/2023 14,51 14,52 -0,21% 14,22 14,58 14,43 14,52 14,53 3.814 1.240.833.900
15/2/2023 14,50 14,55 -0,48% 14,35 14,72 14,56 14,55 14,56 3.896 1.099.798.400
14/2/2023 14,27 14,62 +2,45% 14,19 14,73 14,52 14,55 14,62 6.251 2.821.219.400
13/2/2023 14,00 14,27 +1,93% 14,00 14,40 14,26 14,26 14,28 3.030 901.792.000
10/2/2023 14,03 14,00 -0,99% 13,78 14,23 13,96 14,00 14,04 6.546 3.513.697.100
9/2/2023 14,42 14,14 -1,87% 14,09 14,45 14,25 14,14 14,15 3.424 914.081.300
8/2/2023 14,50 14,41 +0,14% 14,18 14,61 14,42 14,40 14,41 8.794 4.843.358.200
7/2/2023 14,38 14,39 +0,07% 14,14 14,55 14,33 14,36 14,39 6.125 3.469.001.300
6/2/2023 14,19 14,38 +0,49% 14,13 14,39 14,29 14,38 14,39 3.624 1.038.908.400
3/2/2023 14,73 14,31 -3,18% 14,23 14,77 14,39 14,31 14,33 4.878 1.986.942.200
2/2/2023 14,72 14,78 -0,27% 14,64 15,06 14,80 14,66 14,78 5.303 2.163.148.800
1/2/2023 14,65 14,82 +1,23% 14,52 14,97 14,77 14,82 14,86 6.460 1.846.524.300
31/1/2023 14,52 14,64 +0,83% 14,50 14,98 14,71 14,64 14,69 7.017 2.914.919.400
30/1/2023 14,48 14,52 +0,69% 14,47 14,79 14,52 14,52 14,54 2.911 3.046.333.800
27/1/2023 14,51 14,42 -0,62% 14,38 14,70 14,50 14,42 14,43 3.662 1.051.047.700
26/1/2023 14,71 14,51 +0,07% 14,25 14,71 14,48 14,51 14,52 5.091 3.228.311.600
25/1/2023 14,44 14,50 +1,05% 14,34 14,66 14,53 14,49 14,50 7.025 2.578.756.700
24/1/2023 14,06 14,35 +1,85% 14,02 14,42 14,30 14,34 14,35 6.931 1.807.683.700
23/1/2023 14,31 14,09 -1,54% 14,09 14,41 14,19 14,09 14,14 4.491 1.586.066.700

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.