O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 3 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CSMG3F - COPASA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 31,33 31,80 +1,50% 31,08 31,85 31,40 31,79 31,80 2.303 75.013.963
5/9/2025 31,10 31,33 +0,71% 31,10 31,95 31,59 31,33 31,46 2.272 72.925.732
4/9/2025 30,07 31,11 +3,70% 30,01 31,25 30,81 31,11 31,14 2.011 76.818.506
3/9/2025 29,80 30,00 +0,57% 29,59 30,00 29,81 29,99 30,00 1.307 47.872.521
2/9/2025 29,31 29,83 +1,29% 28,94 30,11 29,58 29,83 29,85 2.370 57.849.414
1/9/2025 29,89 29,45 -2,22% 29,15 30,46 29,67 29,45 29,46 3.004 85.273.475
29/8/2025 29,90 30,12 +1,07% 29,64 30,27 30,04 30,04 30,12 3.557 77.933.920
28/8/2025 29,10 29,80 +3,29% 29,10 29,94 29,59 29,58 29,80 1.808 66.434.592
27/8/2025 27,94 28,85 +3,04% 27,94 29,14 28,77 28,80 28,85 1.777 70.650.277
26/8/2025 27,64 28,00 +0,47% 27,52 28,19 28,01 27,93 28,00 1.827 43.823.389
25/8/2025 27,80 27,87 -0,11% 27,25 28,03 27,78 27,87 27,98 1.874 51.869.561
22/8/2025 27,18 27,90 +2,95% 27,18 28,34 27,91 27,85 28,03 3.272 68.000.095
21/8/2025 26,37 27,10 +2,38% 26,24 27,39 26,83 27,10 27,13 1.281 43.709.304
20/8/2025 25,95 26,47 +2,24% 25,65 26,47 26,14 26,33 26,47 1.299 36.639.325
19/8/2025 26,54 25,89 -3,40% 25,89 26,62 26,20 25,89 25,99 1.597 42.032.062
18/8/2025 26,70 26,80 -0,04% 26,53 27,02 26,76 26,80 26,84 1.756 45.084.404
15/8/2025 26,92 26,81 +0,11% 26,66 27,23 26,91 26,81 26,90 1.276 41.102.844
14/8/2025 26,21 26,78 +2,33% 26,20 27,10 26,79 26,78 26,80 1.129 37.795.254
13/8/2025 26,66 26,17 -1,21% 26,17 27,19 26,58 26,17 26,34 1.261 41.774.158
12/8/2025 25,39 26,49 +4,87% 25,39 26,84 26,47 26,49 26,61 2.013 74.853.433
11/8/2025 25,25 25,26 +0,48% 25,10 25,70 25,44 25,26 25,42 2.096 48.606.511
8/8/2025 25,25 25,14 -0,63% 25,05 25,40 25,20 25,14 25,15 1.163 34.477.109
7/8/2025 25,25 25,30 -0,32% 24,97 25,43 25,16 25,22 25,30 1.678 45.786.786
6/8/2025 25,30 25,38 +0,79% 24,95 25,47 25,20 25,27 25,38 1.644 44.555.559
5/8/2025 24,69 25,18 -0,24% 24,28 25,55 24,96 25,18 25,25 2.525 68.201.438
4/8/2025 25,65 25,24 -2,13% 25,05 25,83 25,32 25,19 25,24 2.551 70.254.305
1/8/2025 25,61 25,79 -0,62% 25,56 26,08 25,81 25,71 25,79 1.564 48.205.136
31/7/2025 25,94 25,95 +0,70% 25,62 26,03 25,84 25,89 25,95 1.287 36.406.747
30/7/2025 25,90 25,77 -0,96% 25,47 26,19 25,75 25,77 25,83 1.315 34.034.661
29/7/2025 25,59 26,02 +1,28% 25,51 26,02 25,84 26,02 26,03 1.175 36.173.953
28/7/2025 25,40 25,69 +0,59% 25,36 25,69 25,53 25,59 25,69 1.541 43.253.594
25/7/2025 25,85 25,54 -0,70% 25,53 26,02 25,79 25,54 25,60 1.162 38.685.005
24/7/2025 25,73 25,72 -0,23% 25,32 25,92 25,71 25,72 25,92 1.252 34.496.117
23/7/2025 25,67 25,78 +0,39% 25,47 25,92 25,67 25,72 25,78 1.413 42.283.971
22/7/2025 25,85 25,68 0,00% 25,68 26,34 26,02 25,68 25,74 1.499 53.320.620
21/7/2025 25,97 25,68 -0,77% 25,55 26,20 25,78 25,68 25,77 2.040 53.580.424
18/7/2025 26,01 25,88 -1,03% 25,68 26,25 25,95 25,88 25,92 1.458 50.224.487
17/7/2025 26,10 26,15 +1,08% 25,71 26,23 26,05 26,13 26,15 1.297 39.629.366
16/7/2025 26,00 25,87 -0,15% 25,85 26,28 26,01 25,87 26,15 1.451 47.472.880
15/7/2025 26,29 25,91 -1,45% 25,72 26,72 25,98 25,91 26,00 2.269 66.122.418
14/7/2025 27,00 26,29 -3,31% 26,07 27,20 26,41 26,29 26,34 2.733 79.838.419
11/7/2025 26,72 27,19 +1,53% 26,65 27,49 27,09 27,19 27,35 1.404 54.492.751
10/7/2025 26,62 26,78 +0,49% 26,52 27,07 26,87 26,78 26,96 1.465 54.268.758
9/7/2025 27,59 26,65 -3,09% 26,65 27,69 27,03 26,65 26,87 1.699 53.224.262
8/7/2025 28,40 27,50 -2,55% 26,67 28,57 27,30 27,46 27,50 3.642 141.610.668
7/7/2025 28,60 28,22 -1,19% 28,04 28,68 28,25 28,22 28,28 2.410 71.920.926
4/7/2025 28,61 28,56 -0,38% 28,22 28,80 28,52 28,52 28,56 1.596 63.186.385
3/7/2025 28,18 28,67 +1,49% 28,10 28,99 28,72 28,67 28,93 1.687 68.376.067
2/7/2025 27,87 28,25 +1,73% 27,87 28,25 28,07 28,11 28,25 2.085 66.119.606
1/7/2025 27,69 27,77 -0,93% 27,69 28,23 27,97 27,77 28,06 2.687 90.514.345
30/6/2025 27,38 28,03 +2,45% 27,31 28,27 27,94 28,03 28,12 2.455 81.385.885
27/6/2025 27,68 27,36 -1,76% 27,25 27,95 27,68 27,27 27,36 1.312 54.651.666
26/6/2025 27,16 27,85 +2,31% 27,00 27,85 27,50 27,61 27,85 1.628 73.358.282
25/6/2025 26,40 27,22 +3,03% 26,04 27,50 27,00 27,17 27,22 1.850 84.657.181
24/6/2025 27,35 26,42 -4,62% 26,42 27,46 26,87 26,42 26,77 1.996 85.066.644
23/6/2025 27,52 27,70 +1,09% 27,28 28,12 27,72 27,70 27,78 2.340 99.186.009
20/6/2025 27,26 27,40 -0,90% 27,25 27,92 27,57 27,40 27,48 4.218 88.267.234
18/6/2025 27,12 27,65 +1,58% 27,12 27,68 27,45 27,64 27,65 1.656 69.252.740
17/6/2025 26,94 27,22 +1,11% 26,90 27,32 27,14 27,22 27,23 1.807 66.979.030
16/6/2025 26,60 26,92 +1,36% 26,41 27,35 27,02 26,92 27,09 2.838 108.956.742
13/6/2025 25,08 26,56 +5,36% 24,90 26,60 26,14 26,51 26,56 5.143 140.193.109
12/6/2025 24,16 25,21 +3,45% 23,90 25,26 24,76 24,97 25,21 1.957 84.259.490
11/6/2025 23,80 24,37 +3,18% 23,69 24,50 24,14 24,26 24,37 1.508 57.987.164
10/6/2025 23,76 23,62 -0,96% 23,60 24,10 23,81 23,62 23,81 1.370 42.059.598
9/6/2025 24,01 23,85 -2,65% 23,70 24,25 23,85 23,85 23,90 2.340 73.749.663
6/6/2025 23,88 24,50 +2,60% 23,68 24,75 24,16 24,41 24,50 2.108 80.928.786
5/6/2025 23,51 23,88 +1,49% 23,28 23,88 23,59 23,60 23,88 1.296 43.541.769
4/6/2025 23,92 23,53 -1,75% 23,36 24,04 23,62 23,42 23,53 1.778 52.510.434
3/6/2025 23,76 23,95 +0,93% 23,47 23,99 23,71 23,87 23,95 1.848 62.790.999
2/6/2025 23,82 23,73 -0,84% 23,50 24,10 23,72 23,50 23,73 2.435 73.211.909
30/5/2025 24,64 23,93 -2,72% 23,85 24,80 24,18 23,90 23,93 2.143 73.659.724
29/5/2025 24,55 24,60 +0,20% 24,54 24,84 24,68 24,60 24,68 1.817 51.721.598
28/5/2025 25,20 24,55 -2,31% 24,50 25,21 24,83 24,55 24,70 1.656 56.045.159
27/5/2025 24,87 25,13 +0,12% 24,71 25,43 25,04 25,05 25,13 2.240 79.668.034
26/5/2025 24,18 25,10 +3,33% 24,18 25,13 24,83 25,03 25,10 2.354 84.373.724
23/5/2025 23,76 24,29 +2,23% 23,62 24,40 24,11 24,22 24,29 1.739 65.264.903
22/5/2025 24,40 23,76 -3,14% 23,76 24,55 24,21 23,76 23,91 1.785 73.043.824
21/5/2025 24,70 24,53 -0,41% 24,20 25,20 24,72 24,26 24,53 2.391 94.988.399
20/5/2025 23,06 24,63 +5,57% 23,01 24,82 24,14 24,63 24,71 3.484 123.462.321
19/5/2025 23,03 23,33 -0,43% 22,73 23,33 23,02 23,21 23,33 2.265 78.935.280
16/5/2025 22,38 23,43 +4,37% 22,17 23,66 23,17 23,43 23,45 2.787 127.213.803
15/5/2025 21,90 22,45 +5,15% 21,75 22,82 22,43 22,45 22,47 3.835 148.472.300
14/5/2025 21,19 21,35 +0,47% 20,94 21,45 21,22 21,35 21,36 2.202 54.422.631
13/5/2025 20,93 21,25 +1,48% 20,69 21,37 21,15 21,17 21,25 2.284 63.124.420
12/5/2025 20,82 20,94 +0,14% 20,38 20,94 20,63 20,90 20,94 3.322 83.765.258
9/5/2025 21,20 20,91 -0,29% 20,68 21,30 20,88 20,86 20,91 2.753 65.218.360
8/5/2025 20,90 20,97 +0,62% 20,50 21,20 20,91 20,97 21,03 2.068 55.318.447
7/5/2025 20,68 20,84 +0,77% 20,31 20,84 20,63 20,72 20,84 2.656 53.395.912
6/5/2025 20,70 20,68 +0,93% 20,46 20,79 20,59 20,68 20,75 2.309 54.620.365
5/5/2025 20,99 20,49 -1,96% 20,42 21,05 20,61 20,49 20,60 4.431 94.921.697
2/5/2025 21,50 20,90 -1,09% 20,77 21,50 21,01 20,90 21,02 3.921 90.114.215
29/4/2025 21,20 21,13 -0,05% 20,88 21,50 21,22 21,10 21,13 2.729 60.741.953
28/4/2025 21,25 21,14 -0,75% 21,11 21,44 21,26 21,14 21,15 2.545 62.042.729
25/4/2025 21,05 21,30 +1,96% 20,84 21,30 21,11 21,27 21,30 3.377 77.696.189
24/4/2025 20,85 20,89 +1,16% 20,73 21,13 20,95 20,89 21,02 2.175 66.663.472
23/4/2025 20,42 20,65 +2,33% 20,25 20,79 20,55 20,65 20,70 2.384 66.212.140
22/4/2025 20,03 20,18 +1,41% 20,03 20,37 20,17 20,18 20,20 3.215 69.951.889
17/4/2025 20,09 19,90 -0,20% 19,79 20,09 19,88 19,90 19,92 2.908 76.510.601
16/4/2025 20,13 19,94 -0,30% 19,87 20,25 20,00 19,94 19,99 2.553 71.176.945
15/4/2025 20,05 20,00 -0,94% 19,93 20,24 20,10 20,00 20,14 2.654 65.401.313
14/4/2025 19,85 20,19 +1,76% 19,65 20,23 19,94 20,16 20,19 3.657 82.101.891
11/4/2025 19,85 19,84 +0,81% 19,51 19,90 19,69 19,83 19,89 2.658 72.832.298
10/4/2025 19,84 19,68 -2,57% 19,52 19,93 19,67 19,65 19,68 3.230 93.493.515
9/4/2025 19,70 20,20 +3,59% 19,45 20,36 19,88 20,01 20,20 3.063 89.021.106
8/4/2025 19,60 19,50 -0,26% 19,41 19,81 19,57 19,50 19,61 3.660 98.447.182
7/4/2025 19,63 19,55 -0,96% 19,28 19,88 19,57 19,55 19,69 6.570 145.314.077
4/4/2025 19,92 19,74 -0,55% 19,51 19,94 19,69 19,74 19,75 4.456 121.037.687
3/4/2025 19,54 19,85 +2,06% 19,45 20,02 19,77 19,85 19,86 3.756 109.385.993
2/4/2025 19,53 19,45 -0,46% 19,32 19,82 19,53 19,45 19,67 4.900 149.517.115
1/4/2025 19,68 19,54 -1,51% 19,08 19,68 19,29 19,50 19,54 10.835 316.782.086
31/3/2025 20,49 19,84 -3,60% 19,84 20,60 20,02 19,84 19,99 10.495 275.864.487
28/3/2025 20,57 20,58 -0,15% 20,36 20,66 20,50 20,54 20,58 4.625 114.565.442
27/3/2025 20,51 20,61 +1,28% 20,05 20,61 20,33 20,60 20,62 5.858 174.206.048
26/3/2025 21,57 20,35 -5,96% 20,14 21,86 20,60 20,35 20,40 12.733 372.034.439
25/3/2025 23,30 21,64 -8,65% 21,52 23,30 21,90 21,62 21,64 9.905 306.485.899
24/3/2025 24,04 23,69 -1,04% 23,33 24,08 23,71 23,46 23,69 2.632 71.048.413
21/3/2025 24,26 23,94 -1,48% 23,45 24,47 23,86 23,90 23,94 2.559 74.433.025
20/3/2025 24,00 24,30 +1,08% 23,87 24,33 24,14 24,20 24,30 2.458 56.008.451
19/3/2025 23,95 24,04 +0,17% 23,60 24,04 23,85 23,92 24,04 1.948 55.496.238
18/3/2025 23,80 24,00 0,00% 23,53 24,00 23,70 23,89 24,00 1.856 49.522.290
17/3/2025 24,00 24,00 -1,11% 23,60 24,18 23,91 23,93 24,00 2.747 70.010.050
14/3/2025 23,23 24,27 +4,43% 22,91 24,39 23,55 24,05 24,27 2.755 87.198.810
13/3/2025 22,99 23,24 +1,93% 22,41 23,24 22,83 23,12 23,24 1.758 46.176.091
12/3/2025 22,61 22,80 +0,66% 22,50 22,81 22,69 22,76 22,80 1.625 41.661.446
11/3/2025 22,80 22,65 -0,88% 22,24 23,16 22,46 22,65 22,76 2.523 54.620.503
10/3/2025 22,85 22,85 0,00% 22,49 23,00 22,71 22,72 22,85 2.872 69.118.151
7/3/2025 22,59 22,85 +1,78% 22,06 22,85 22,52 22,79 22,85 3.246 75.236.010
6/3/2025 22,56 22,45 -3,61% 21,99 22,64 22,27 22,35 22,45 5.176 99.397.833
5/3/2025 23,29 23,29 -0,43% 22,91 23,58 23,16 23,21 23,29 3.147 94.326.430
28/2/2025 23,00 23,39 +2,23% 22,62 23,39 22,98 23,30 23,39 2.574 61.679.848
27/2/2025 22,83 22,88 +1,19% 22,47 22,99 22,73 22,83 22,88 2.284 65.774.247
26/2/2025 22,84 22,61 0,00% 22,38 22,96 22,70 22,60 22,61 1.917 50.675.654
25/2/2025 22,67 22,61 +0,62% 22,41 22,85 22,63 22,61 22,84 1.936 49.658.511
24/2/2025 23,25 22,47 -3,52% 22,30 23,25 22,81 22,47 22,59 3.162 71.005.384
21/2/2025 23,04 23,29 +0,60% 22,79 23,30 23,05 23,10 23,29 2.111 54.830.214
20/2/2025 22,75 23,15 +0,56% 22,43 23,20 22,74 22,84 23,15 2.237 66.512.935
19/2/2025 23,70 23,02 -4,16% 22,64 24,16 23,64 23,02 23,10 2.396 69.765.241
18/2/2025 24,47 24,02 -1,76% 23,73 24,65 23,97 23,88 24,02 2.186 63.545.893
17/2/2025 24,52 24,45 -0,61% 24,29 24,75 24,46 24,45 24,75 2.246 62.990.656
14/2/2025 23,94 24,60 +2,71% 23,94 24,79 24,27 24,60 24,62 2.014 63.784.997
13/2/2025 23,82 23,95 +1,57% 23,45 23,95 23,72 23,85 23,95 1.386 39.596.406
12/2/2025 24,23 23,58 -3,24% 23,57 24,23 23,89 23,58 23,69 1.965 59.334.518
11/2/2025 23,86 24,37 +2,74% 23,84 24,46 24,20 24,24 24,37 1.739 57.246.011
10/2/2025 23,27 23,72 +2,24% 23,25 24,05 23,77 23,72 23,98 2.532 66.060.355
7/2/2025 23,04 23,20 +0,87% 23,03 23,65 23,34 23,20 23,43 2.069 58.700.365
6/2/2025 23,19 23,00 +0,13% 22,75 23,23 22,92 23,00 23,10 1.846 48.253.934
5/2/2025 22,70 22,97 +0,35% 22,57 23,16 22,82 22,97 23,16 1.910 56.139.258
4/2/2025 22,69 22,89 +0,97% 22,50 22,97 22,68 22,71 22,89 2.240 60.929.470
3/2/2025 22,38 22,67 +1,07% 22,06 22,67 22,44 22,55 22,67 2.883 70.103.128
31/1/2025 22,45 22,43 -0,22% 22,20 22,60 22,35 22,29 22,43 2.130 59.887.838
30/1/2025 22,10 22,48 +1,26% 22,09 22,61 22,38 22,25 22,48 1.951 48.923.595
29/1/2025 22,09 22,20 +0,50% 21,97 22,24 22,11 22,19 22,20 1.588 45.979.881
28/1/2025 21,81 22,09 +1,10% 21,74 22,28 21,92 22,08 22,09 1.731 45.799.067
27/1/2025 21,48 21,85 +1,63% 21,42 22,07 21,79 21,85 22,07 2.062 50.199.069
24/1/2025 21,81 21,50 -0,46% 21,26 21,81 21,46 21,49 21,50 2.509 60.198.551
23/1/2025 21,95 21,60 -2,92% 21,40 22,00 21,63 21,48 21,60 2.632 58.128.501
22/1/2025 22,05 22,25 +0,54% 21,72 22,25 22,02 21,79 22,25 2.317 52.639.084
21/1/2025 22,00 22,13 +0,64% 21,51 22,14 21,90 22,07 22,13 1.836 52.910.025
20/1/2025 21,73 21,99 +1,71% 21,60 21,99 21,78 21,83 21,99 2.144 48.494.354
17/1/2025 21,61 21,62 -0,28% 21,35 21,90 21,62 21,62 21,75 2.060 55.586.337
16/1/2025 21,19 21,68 +2,31% 21,19 21,72 21,43 21,68 21,69 1.861 53.091.386
15/1/2025 21,38 21,19 -1,21% 21,09 21,63 21,31 21,19 21,47 2.926 70.108.440
14/1/2025 21,80 21,45 -2,28% 21,28 21,95 21,48 21,34 21,45 2.317 50.522.249
13/1/2025 21,51 21,95 +2,52% 21,21 21,95 21,59 21,85 21,95 2.382 54.043.314
10/1/2025 21,75 21,41 -2,06% 21,41 21,98 21,63 21,41 21,65 2.070 52.887.382
9/1/2025 21,57 21,86 +2,05% 21,45 21,89 21,71 21,61 21,86 1.873 44.200.812
8/1/2025 20,90 21,42 +2,49% 20,80 21,87 21,46 21,42 21,56 2.448 68.208.300
7/1/2025 20,80 20,90 +0,82% 20,70 21,17 20,93 20,83 20,90 3.986 66.797.844
6/1/2025 21,08 20,73 -0,67% 20,72 21,19 20,89 20,73 20,83 12.497 92.424.244
3/1/2025 20,59 20,87 +2,40% 20,44 21,02 20,88 20,87 20,93 3.238 67.504.422
2/1/2025 20,82 20,38 -2,16% 20,07 21,00 20,48 20,38 20,56 4.596 118.490.872
30/12/2024 20,46 20,83 +2,46% 20,02 21,03 20,30 20,83 20,86 6.423 111.627.430
27/12/2024 20,81 20,33 -1,45% 20,11 20,81 20,34 20,32 20,33 6.854 112.002.307
26/12/2024 20,87 20,63 -2,96% 20,16 20,89 20,37 20,50 20,63 7.449 149.859.056
23/12/2024 22,00 21,26 -3,67% 20,97 22,08 21,42 21,15 21,27 6.161 154.213.587
20/12/2024 21,79 22,07 +1,38% 21,61 22,22 21,92 22,07 22,08 3.602 76.500.009
19/12/2024 21,22 21,77 +2,25% 21,04 21,77 21,28 21,58 21,77 3.848 87.761.239
18/12/2024 22,32 21,29 -4,49% 21,03 22,32 21,64 21,26 21,29 5.619 145.160.273
17/12/2024 22,65 22,29 -0,85% 22,29 22,80 22,57 22,29 22,46 2.789 73.017.378
16/12/2024 22,89 22,48 -1,14% 22,48 23,03 22,73 22,48 22,49 4.173 91.636.343
13/12/2024 23,50 22,74 -2,36% 22,71 23,50 23,02 22,74 22,89 4.325 105.482.540
12/12/2024 24,40 23,29 -3,56% 23,17 24,45 23,60 23,29 23,45 3.646 95.451.492
11/12/2024 24,32 24,15 -1,43% 24,05 24,85 24,43 24,15 24,45 1.850 64.303.164
10/12/2024 24,84 24,50 -1,41% 24,14 24,88 24,51 24,34 24,50 2.331 70.672.320
9/12/2024 24,75 24,85 -0,32% 24,51 24,90 24,76 24,70 24,85 1.981 63.896.133
6/12/2024 25,03 24,93 +0,61% 24,56 25,23 24,78 24,93 24,96 1.981 63.064.960
5/12/2024 24,70 24,78 +0,04% 24,61 25,05 24,89 24,78 24,88 1.575 52.651.844
4/12/2024 25,40 24,77 -2,86% 24,55 25,42 24,95 24,73 24,77 2.342 63.956.193
3/12/2024 25,19 25,50 +1,55% 24,91 25,50 25,18 25,26 25,50 1.762 57.627.295
2/12/2024 25,38 25,11 -0,63% 24,85 25,49 25,07 25,02 25,11 2.575 77.904.005
29/11/2024 25,10 25,27 +1,08% 24,33 25,45 24,87 25,22 25,27 3.216 85.064.838
28/11/2024 25,64 25,00 -1,77% 25,00 25,65 25,32 25,00 25,37 1.776 61.977.973
27/11/2024 25,52 25,45 -1,01% 25,20 25,78 25,52 25,45 25,60 1.602 57.635.410
26/11/2024 25,50 25,71 +1,18% 25,16 25,81 25,56 25,69 25,71 1.494 52.407.891
25/11/2024 25,22 25,41 +0,43% 25,12 25,64 25,33 25,41 25,53 2.069 71.308.325
22/11/2024 24,89 25,30 +2,10% 24,88 25,75 25,41 25,30 25,43 2.178 84.605.125
21/11/2024 25,04 24,78 -1,67% 24,72 25,13 24,87 24,78 24,96 1.975 52.741.850
19/11/2024 24,86 25,20 +1,33% 24,54 25,30 25,05 25,11 25,20 1.704 69.415.289
18/11/2024 24,77 24,87 +1,34% 24,18 24,98 24,57 24,60 24,87 2.211 78.228.264
14/11/2024 23,59 24,54 +4,07% 23,43 24,89 24,18 24,54 24,70 2.331 122.808.611
13/11/2024 23,94 23,58 -0,51% 23,31 23,99 23,56 23,57 23,74 1.979 61.266.426
12/11/2024 24,24 23,70 -2,39% 23,70 25,35 24,41 23,70 23,91 2.165 83.758.391
11/11/2024 23,31 24,28 +4,16% 22,91 24,48 23,84 24,22 24,28 2.767 84.087.156
8/11/2024 23,11 23,31 +1,08% 22,76 23,53 23,09 23,31 23,43 2.215 64.296.822
7/11/2024 23,30 23,06 -0,09% 23,06 24,04 23,57 23,06 23,41 2.241 73.886.495
6/11/2024 23,20 23,08 +0,48% 22,54 23,37 22,89 23,07 23,08 2.753 79.642.304
5/11/2024 23,40 22,97 -1,16% 22,64 23,78 23,07 22,97 23,19 2.687 124.030.348
4/11/2024 23,38 23,24 -0,98% 22,93 23,83 23,34 23,16 23,24 2.856 93.370.571
1/11/2024 23,05 23,47 +1,12% 22,80 23,54 23,16 23,41 23,47 2.393 66.333.404
31/10/2024 22,98 23,21 +1,80% 22,75 23,21 23,05 23,04 23,21 2.064 59.833.720
30/10/2024 22,89 22,80 -0,57% 22,64 23,09 22,86 22,80 23,00 1.675 46.951.602
29/10/2024 22,68 22,93 +0,48% 22,62 22,93 22,80 22,92 22,95 1.547 43.796.870
28/10/2024 22,70 22,82 +0,80% 22,56 22,85 22,75 22,75 22,82 1.663 46.770.052
25/10/2024 22,54 22,64 0,00% 22,39 22,71 22,54 22,60 22,64 2.153 40.253.996
24/10/2024 22,38 22,64 +1,25% 22,06 22,64 22,35 22,63 22,64 1.435 43.057.114
23/10/2024 22,31 22,36 +0,63% 22,07 22,39 22,22 22,23 22,36 1.571 44.158.810
22/10/2024 22,34 22,22 -0,54% 21,93 22,39 22,19 22,22 22,31 1.911 48.837.192
21/10/2024 22,30 22,34 +1,09% 22,13 22,43 22,29 22,34 22,36 2.094 58.908.948
18/10/2024 22,18 22,10 -0,63% 22,03 22,34 22,18 22,10 22,28 1.832 54.236.391
17/10/2024 22,00 22,24 +1,09% 21,70 22,37 22,06 22,11 22,24 2.135 64.783.986
16/10/2024 22,00 22,00 0,00% 21,85 22,05 21,96 21,99 22,00 2.695 74.131.707
15/10/2024 21,98 22,00 -0,23% 21,86 22,25 22,04 21,98 22,00 2.500 67.403.078
14/10/2024 22,00 22,05 +0,27% 21,83 22,21 21,99 22,05 22,09 3.287 87.278.636
11/10/2024 22,44 21,99 -0,99% 21,82 22,59 21,96 21,94 21,99 3.595 81.328.634
10/10/2024 22,54 22,21 -0,67% 22,15 22,60 22,28 22,21 22,27 2.684 63.998.015
9/10/2024 22,91 22,36 -2,36% 22,25 22,91 22,45 22,35 22,36 3.385 85.887.355
8/10/2024 22,84 22,90 0,00% 22,54 23,02 22,81 22,86 22,90 2.366 58.798.390
7/10/2024 23,20 22,90 -0,61% 22,79 23,28 22,89 22,88 22,90 3.212 71.955.018
4/10/2024 23,37 23,04 -0,69% 22,83 23,37 23,00 22,99 23,04 3.426 73.690.200
3/10/2024 23,53 23,20 -0,90% 23,18 23,78 23,31 23,20 23,33 2.087 57.615.450
2/10/2024 23,20 23,41 +0,91% 23,20 23,82 23,55 23,41 23,47 2.262 64.541.877
1/10/2024 23,13 23,20 -0,17% 23,05 23,56 23,28 23,16 23,20 3.154 74.688.086
30/9/2024 22,72 23,24 -2,68% 22,46 23,34 22,93 23,22 23,24 3.909 94.652.608
26/9/2024 24,19 23,88 -0,17% 23,66 24,21 23,85 23,80 23,88 2.609 64.932.397
25/9/2024 24,28 23,92 -1,56% 23,88 24,42 24,11 23,91 24,00 2.396 69.600.533
24/9/2024 24,81 24,30 -1,42% 24,19 24,82 24,47 24,26 24,30 2.107 66.560.674
23/9/2024 25,05 24,65 -1,36% 24,50 25,05 24,70 24,65 24,74 2.228 67.788.957
20/9/2024 25,22 24,99 -0,95% 24,85 25,33 25,06 24,99 25,00 2.097 67.610.088
19/9/2024 25,59 25,23 -1,25% 25,08 25,59 25,30 25,10 25,23 2.064 62.234.834
18/9/2024 25,35 25,55 -1,54% 25,30 25,81 25,50 25,48 25,55 1.841 63.929.341
17/9/2024 26,25 25,95 -1,14% 25,85 26,35 26,05 25,91 25,95 2.632 90.069.236
16/9/2024 25,50 26,25 +2,74% 25,50 26,42 26,02 26,15 26,25 3.514 110.311.930
13/9/2024 25,09 25,55 +2,61% 25,09 25,78 25,42 25,46 25,55 2.630 94.361.308
12/9/2024 24,88 24,90 +0,08% 24,69 25,11 24,90 24,90 25,00 2.481 69.614.799
11/9/2024 25,56 24,88 -2,05% 24,82 25,76 25,23 24,88 24,90 2.475 76.929.678
10/9/2024 25,10 25,40 +1,97% 24,90 25,92 25,59 25,40 25,55 2.117 70.510.601
9/9/2024 24,85 24,91 +0,44% 24,55 25,18 24,86 24,90 24,91 2.790 71.016.299
6/9/2024 24,88 24,80 -0,32% 24,70 25,18 24,96 24,79 24,80 2.311 69.147.365
5/9/2024 24,63 24,88 +1,63% 24,36 25,13 24,72 24,83 24,88 2.279 67.868.673
4/9/2024 24,04 24,48 +1,58% 23,97 24,61 24,25 24,47 24,48 3.485 69.752.763
3/9/2024 23,71 24,10 +1,30% 23,62 24,16 23,92 24,09 24,10 2.496 64.156.467
2/9/2024 23,70 23,79 +0,68% 23,07 23,79 23,42 23,60 23,79 4.098 100.840.642
30/8/2024 23,59 23,63 +0,21% 23,26 23,63 23,50 23,60 23,63 3.408 88.696.745
29/8/2024 23,43 23,58 +0,04% 23,16 23,58 23,34 23,47 23,58 1.540 45.219.186
28/8/2024 23,27 23,57 +0,81% 23,03 23,57 23,29 23,45 23,57 1.822 50.369.025
27/8/2024 23,27 23,38 +0,26% 23,05 23,38 23,18 23,32 23,38 2.063 53.181.657
26/8/2024 23,53 23,32 -1,19% 23,06 23,66 23,27 23,32 23,44 4.691 73.157.074
23/8/2024 23,27 23,60 +1,59% 23,21 23,60 23,40 23,56 23,60 1.865 51.846.069
22/8/2024 23,28 23,23 0,00% 23,01 23,44 23,17 23,23 23,25 1.805 49.126.187
21/8/2024 23,15 23,23 -0,09% 23,00 23,36 23,13 23,23 23,25 2.199 60.381.789
20/8/2024 23,14 23,25 -0,13% 23,13 23,48 23,28 23,24 23,25 2.191 63.568.160
19/8/2024 23,09 23,28 +1,26% 22,69 23,36 23,15 23,27 23,28 3.117 81.572.980
16/8/2024 22,25 22,99 +3,65% 22,04 22,99 22,44 22,95 22,99 2.331 75.924.357
15/8/2024 23,00 22,18 -4,81% 21,78 23,00 22,05 22,09 22,18 5.607 151.316.022
14/8/2024 23,00 23,30 +2,37% 22,90 23,30 23,09 23,25 23,30 2.795 61.909.652
13/8/2024 22,42 22,76 +1,52% 22,30 22,88 22,60 22,76 22,85 4.262 68.544.590
12/8/2024 22,38 22,42 +0,09% 22,07 22,43 22,26 22,40 22,42 2.357 63.402.709
9/8/2024 21,69 22,40 +2,66% 21,69 22,48 22,22 22,40 22,44 2.236 66.349.278
8/8/2024 21,73 21,82 -0,09% 21,53 22,00 21,68 21,72 21,82 1.993 52.740.997
7/8/2024 21,56 21,84 +1,68% 21,52 21,90 21,72 21,66 21,84 2.248 58.038.817
6/8/2024 21,09 21,48 +2,29% 20,90 21,54 21,36 21,43 21,48 3.192 64.050.432
5/8/2024 21,00 21,00 -0,71% 20,46 21,11 20,91 20,92 21,00 3.495 87.977.618
2/8/2024 20,65 21,15 +2,22% 20,51 21,19 20,90 21,00 21,15 4.368 87.194.188
1/8/2024 22,05 20,69 -6,38% 20,42 22,15 20,83 20,66 20,69 7.757 224.717.978
31/7/2024 22,21 22,10 -0,36% 20,96 22,66 21,85 22,09 22,10 3.668 102.975.383
30/7/2024 22,09 22,18 -0,14% 21,92 22,20 22,08 22,16 22,18 1.849 51.753.762
29/7/2024 21,84 22,21 +1,55% 21,70 22,25 21,96 22,03 22,21 2.320 56.980.295
26/7/2024 21,82 21,87 +0,74% 21,63 22,04 21,86 21,87 21,95 3.334 52.804.213
25/7/2024 21,75 21,71 -0,87% 21,51 22,20 21,92 21,71 21,88 2.109 52.352.970
24/7/2024 22,05 21,90 -0,90% 21,82 22,26 22,02 21,85 21,90 2.038 60.707.954
23/7/2024 21,30 22,10 +3,76% 21,17 22,14 21,85 22,08 22,10 3.019 79.560.834
22/7/2024 20,38 21,30 +4,26% 20,37 21,45 21,04 21,29 21,30 3.084 74.066.452
19/7/2024 20,41 20,43 +0,49% 20,21 20,59 20,38 20,39 20,43 2.377 49.300.908
18/7/2024 20,67 20,33 -1,64% 20,21 20,74 20,42 20,31 20,33 4.962 74.742.056
17/7/2024 20,67 20,67 +0,39% 20,53 20,73 20,63 20,66 20,67 2.647 56.450.795
16/7/2024 20,40 20,59 +1,08% 20,28 20,59 20,45 20,59 20,60 2.900 61.967.777
15/7/2024 20,77 20,37 -1,69% 20,26 20,85 20,50 20,36 20,37 4.437 96.867.017
12/7/2024 20,75 20,72 +0,14% 20,55 20,81 20,65 20,63 20,73 2.850 58.634.248
11/7/2024 20,79 20,69 -0,43% 20,57 20,87 20,74 20,69 20,71 2.265 56.880.715
10/7/2024 20,73 20,78 +0,68% 20,60 20,96 20,77 20,69 20,78 2.567 54.790.840
9/7/2024 20,90 20,64 -1,05% 20,63 21,04 20,79 20,64 20,72 2.482 51.858.842
8/7/2024 20,79 20,86 +0,48% 20,58 21,00 20,84 20,75 20,86 3.207 65.179.100
5/7/2024 20,49 20,76 +1,52% 20,49 20,79 20,69 20,74 20,76 3.147 59.169.599
4/7/2024 20,39 20,45 -0,05% 20,39 20,89 20,57 20,44 20,54 2.531 61.215.319
3/7/2024 20,11 20,46 +1,74% 20,07 20,46 20,30 20,41 20,46 2.611 61.964.504
2/7/2024 19,95 20,11 -0,54% 19,89 20,20 20,03 20,11 20,17 4.732 83.644.479
1/7/2024 20,91 20,22 -3,25% 19,89 20,92 20,20 20,06 20,22 6.865 164.521.740
28/6/2024 20,82 20,90 +0,38% 20,56 20,99 20,79 20,87 20,90 3.055 81.834.349
27/6/2024 20,86 20,82 -0,57% 20,52 20,90 20,66 20,80 20,82 2.040 56.607.630
26/6/2024 21,23 20,94 -2,74% 20,65 21,23 20,90 20,80 20,94 2.270 65.890.476
25/6/2024 21,49 21,53 +0,23% 21,40 21,73 21,58 21,53 21,57 3.110 85.792.141
24/6/2024 20,74 21,48 +3,87% 20,70 21,61 21,31 21,47 21,48 3.213 88.868.497
21/6/2024 19,98 20,68 +3,76% 19,98 20,68 20,34 20,67 20,68 3.761 85.061.271
20/6/2024 19,76 19,93 +1,37% 19,70 20,04 19,85 19,86 19,93 2.710 64.997.276
19/6/2024 19,74 19,66 -0,46% 19,37 19,85 19,50 19,62 19,70 3.626 71.411.907
18/6/2024 19,87 19,75 +0,25% 19,50 19,87 19,66 19,64 19,75 3.266 79.267.164
17/6/2024 19,61 19,70 +0,15% 19,54 19,99 19,77 19,70 19,73 3.081 71.115.200
14/6/2024 19,72 19,67 -0,25% 19,48 19,86 19,62 19,61 19,67 2.756 70.293.405
13/6/2024 19,45 19,72 +1,91% 19,33 19,72 19,51 19,68 19,72 2.641 59.482.877
12/6/2024 19,55 19,35 -1,28% 19,31 19,78 19,49 19,35 19,41 3.791 94.523.815
11/6/2024 19,74 19,60 -0,51% 19,50 19,85 19,67 19,60 19,64 3.512 90.441.799
10/6/2024 19,78 19,70 -0,20% 19,44 19,82 19,60 19,70 19,72 4.834 113.469.474
7/6/2024 19,96 19,74 -1,20% 19,62 20,04 19,79 19,72 19,75 5.424 119.452.814
6/6/2024 20,41 19,98 -1,58% 19,82 20,41 20,07 19,91 19,98 4.766 114.205.446
5/6/2024 20,45 20,30 -0,64% 20,11 20,60 20,32 20,27 20,30 2.812 64.651.499
4/6/2024 20,23 20,43 +0,89% 20,08 20,43 20,22 20,38 20,44 3.118 72.535.416
3/6/2024 20,15 20,25 -0,44% 20,05 20,34 20,16 20,20 20,25 3.622 80.271.090
31/5/2024 20,30 20,34 +0,84% 20,06 20,35 20,16 20,30 20,34 3.044 74.726.164
29/5/2024 20,33 20,17 -0,59% 20,10 20,39 20,27 20,15 20,17 2.828 63.143.456
28/5/2024 20,66 20,29 -1,98% 20,11 20,80 20,34 20,29 20,36 3.076 67.535.059
27/5/2024 20,54 20,70 +0,63% 20,31 20,70 20,47 20,55 20,70 2.858 61.602.586
24/5/2024 20,57 20,57 -0,15% 20,45 20,69 20,56 20,54 20,57 2.140 55.445.538
23/5/2024 20,80 20,60 -0,15% 20,34 20,86 20,51 20,60 20,61 2.065 53.392.952
22/5/2024 21,10 20,63 -1,76% 20,54 21,12 20,75 20,63 20,67 2.464 66.104.245
21/5/2024 20,87 21,00 +0,19% 20,69 21,09 20,91 21,00 21,06 2.528 69.410.643
20/5/2024 20,60 20,96 +1,06% 20,58 20,96 20,79 20,80 20,96 2.930 70.062.981
17/5/2024 20,74 20,74 +0,73% 20,52 20,92 20,67 20,65 20,74 2.830 68.032.408
16/5/2024 20,90 20,59 -1,01% 20,44 21,10 20,77 20,57 20,59 3.073 73.344.711
15/5/2024 20,68 20,80 +1,22% 20,20 20,87 20,68 20,79 20,80 2.710 74.285.316
14/5/2024 20,10 20,55 +2,44% 20,08 20,65 20,41 20,55 20,56 2.594 69.561.566
13/5/2024 19,75 20,06 +1,72% 19,62 20,06 19,87 20,00 20,06 3.327 87.235.052
10/5/2024 19,40 19,72 +1,75% 19,17 19,72 19,48 19,59 19,72 4.218 97.628.368
9/5/2024 19,78 19,38 -2,22% 19,15 19,86 19,31 19,36 19,39 5.475 140.561.751
8/5/2024 19,53 19,82 +1,69% 19,33 19,82 19,61 19,70 19,82 3.813 90.536.777
7/5/2024 19,90 19,49 -2,06% 19,28 20,05 19,48 19,48 19,49 5.525 134.205.717
6/5/2024 19,40 19,90 +1,53% 19,22 20,16 19,76 19,90 19,92 4.438 113.586.296
3/5/2024 19,64 19,60 +0,10% 19,32 19,84 19,49 19,54 19,60 5.055 127.935.727
2/5/2024 19,70 19,58 -0,31% 19,04 19,77 19,38 19,55 19,60 8.156 207.455.633
30/4/2024 20,76 19,64 -5,44% 19,49 20,76 19,76 19,64 19,65 8.609 234.105.427
29/4/2024 20,90 20,77 -4,51% 20,50 21,11 20,70 20,62 20,77 2.647 53.872.252
26/4/2024 21,32 21,75 +1,64% 21,32 21,82 21,66 21,66 21,75 1.625 46.761.777
25/4/2024 21,52 21,40 -0,74% 21,11 21,53 21,32 21,37 21,40 1.971 56.805.131
24/4/2024 21,49 21,56 -0,19% 21,35 21,74 21,58 21,56 21,75 1.688 50.370.090
23/4/2024 21,55 21,60 +0,65% 21,26 21,61 21,41 21,55 21,60 1.910 59.322.650
22/4/2024 21,53 21,46 +0,09% 21,21 21,63 21,48 21,46 21,55 2.143 63.758.622
19/4/2024 20,97 21,44 +2,53% 20,78 21,44 21,08 20,95 21,44 2.107 61.917.255
18/4/2024 21,23 20,91 -1,65% 20,82 21,28 20,96 20,91 20,93 2.365 66.673.217
17/4/2024 21,15 21,26 +0,57% 20,90 21,54 21,21 21,26 21,34 2.127 53.962.127
16/4/2024 21,33 21,14 -1,03% 20,76 21,33 20,95 21,05 21,14 3.511 85.530.324
15/4/2024 21,13 21,36 +0,85% 20,96 21,37 21,17 21,35 21,36 2.838 68.998.742
12/4/2024 22,00 21,18 -4,38% 21,02 22,05 21,27 21,15 21,18 3.887 110.702.879
11/4/2024 21,75 22,15 +1,19% 21,45 22,15 21,77 22,13 22,15 1.806 61.196.246
10/4/2024 21,74 21,89 +0,64% 21,38 21,96 21,61 21,83 21,89 2.368 69.174.755
9/4/2024 21,43 21,75 +1,16% 21,40 21,83 21,63 21,75 21,76 2.155 56.141.870
8/4/2024 21,20 21,50 +1,08% 21,20 21,68 21,43 21,46 21,50 2.411 62.984.084
5/4/2024 21,30 21,27 +0,05% 20,96 21,49 21,12 21,15 21,27 2.639 67.373.789
4/4/2024 21,69 21,26 -1,16% 21,15 21,72 21,36 21,25 21,26 2.255 64.180.938
3/4/2024 21,30 21,51 +0,51% 21,00 21,70 21,40 21,51 21,70 2.360 58.375.597
2/4/2024 21,66 21,40 -0,65% 21,19 21,70 21,36 21,25 21,40 3.201 74.686.501
1/4/2024 21,83 21,54 -1,42% 21,48 22,08 21,76 21,54 21,62 3.453 87.378.242
28/3/2024 21,66 21,85 +1,20% 21,42 21,88 21,62 21,76 21,85 2.173 63.292.884
27/3/2024 21,24 21,59 +1,41% 21,24 21,84 21,61 21,58 21,69 2.182 74.414.021
26/3/2024 20,87 21,29 -2,61% 20,54 21,29 20,92 21,17 21,29 2.277 61.142.906
25/3/2024 21,30 21,86 +1,72% 21,30 21,90 21,65 21,82 21,86 3.987 121.481.267
22/3/2024 21,30 21,49 +2,68% 20,72 21,67 21,06 21,31 21,49 4.043 154.144.193
21/3/2024 21,00 20,93 +0,82% 20,81 21,30 20,98 20,83 20,93 3.641 95.735.118
20/3/2024 20,21 20,76 +2,17% 20,09 20,76 20,37 20,67 20,76 2.091 53.015.041
19/3/2024 20,15 20,32 +1,09% 19,93 20,32 20,14 20,26 20,32 2.558 59.821.987
18/3/2024 20,25 20,10 -0,25% 19,87 20,39 20,08 20,08 20,10 3.342 74.938.177
15/3/2024 20,08 20,15 +0,25% 19,79 20,29 19,96 20,10 20,15 3.189 75.959.610
14/3/2024 20,24 20,10 -0,35% 19,82 20,34 19,97 20,10 20,12 4.127 97.762.118
13/3/2024 20,48 20,17 -2,32% 20,07 20,60 20,25 20,17 20,24 3.370 74.145.412
12/3/2024 20,81 20,65 -0,15% 20,26 21,00 20,50 20,60 20,66 2.773 62.123.400
11/3/2024 21,15 20,68 -2,64% 20,56 21,22 20,80 20,67 20,68 3.152 77.451.852
8/3/2024 20,87 21,24 +1,63% 20,55 21,29 21,02 0,00 0,00 2.189 59.112.305
7/3/2024 20,21 20,90 +3,67% 20,10 20,95 20,52 20,90 20,91 2.572 59.905.467
6/3/2024 20,21 20,16 -0,98% 20,14 20,56 20,34 20,16 20,26 2.782 67.001.924
5/3/2024 20,17 20,36 +0,20% 19,98 20,44 20,16 20,26 20,36 4.035 92.075.434
4/3/2024 20,90 20,32 -3,61% 20,11 20,99 20,45 20,30 20,32 6.272 135.548.838
1/3/2024 20,67 21,08 +1,64% 20,56 21,09 20,81 21,00 21,08 3.187 78.402.596
29/2/2024 20,88 20,74 -0,77% 20,56 20,90 20,75 20,72 20,80 3.026 75.573.548
28/2/2024 20,86 20,90 -0,29% 20,68 20,99 20,81 20,83 20,90 2.550 58.165.607
27/2/2024 20,99 20,96 -0,24% 20,63 21,10 20,85 20,96 20,97 2.956 69.785.708
26/2/2024 20,97 21,01 +0,10% 20,87 21,30 21,05 20,98 21,01 2.996 70.371.146
23/2/2024 21,55 20,99 -3,00% 20,83 21,64 21,11 0,00 0,00 4.371 94.742.927
22/2/2024 21,41 21,64 +1,07% 21,21 21,66 21,43 21,58 21,64 2.774 69.831.409
21/2/2024 22,25 21,41 -3,78% 21,37 22,31 21,68 21,41 21,60 3.455 91.696.249
20/2/2024 21,94 22,25 +1,18% 21,83 22,54 22,28 22,22 22,25 2.344 70.543.900
19/2/2024 21,91 21,99 +1,34% 21,58 22,01 21,82 21,89 21,99 2.779 63.409.804
16/2/2024 21,70 21,70 -0,28% 21,43 21,99 21,71 21,70 21,79 2.147 54.169.084
15/2/2024 21,49 21,76 +1,92% 21,46 22,13 21,78 21,60 21,76 2.059 55.817.754
14/2/2024 21,87 21,35 -3,09% 21,21 21,89 21,43 21,35 21,49 2.328 56.803.230
9/2/2024 21,36 22,03 +2,99% 21,12 22,07 21,55 0,00 0,00 2.586 59.892.936
8/2/2024 21,63 21,39 -1,25% 21,06 21,65 21,25 21,32 21,39 2.734 63.634.259
7/2/2024 21,25 21,66 +1,93% 21,16 21,75 21,54 21,60 21,66 2.728 60.614.540
6/2/2024 21,49 21,25 -0,33% 21,23 21,76 21,48 21,25 21,33 2.744 64.339.602
5/2/2024 21,35 21,32 +1,52% 20,97 21,54 21,22 21,32 21,52 2.817 65.100.249
2/2/2024 21,35 21,00 -1,32% 21,00 21,64 21,24 21,00 21,19 3.232 66.323.994
1/2/2024 21,38 21,28 +0,14% 20,93 21,62 21,34 21,28 21,30 3.017 70.291.648
31/1/2024 21,45 21,25 -0,47% 21,25 22,14 21,72 21,25 21,46 2.091 57.096.593
30/1/2024 21,54 21,35 -0,23% 21,35 21,76 21,50 21,35 21,70 2.043 51.455.907
29/1/2024 21,61 21,40 -1,65% 21,23 21,75 21,48 21,40 21,59 2.619 63.067.119
26/1/2024 22,23 21,76 -2,94% 21,62 22,36 21,90 21,76 21,79 2.614 72.967.916
25/1/2024 22,46 22,42 +1,36% 22,12 22,47 22,32 22,33 22,42 1.447 44.470.589
24/1/2024 22,69 22,12 -2,90% 22,11 22,70 22,32 22,12 22,30 2.849 63.663.725
23/1/2024 22,50 22,78 +2,80% 22,25 22,78 22,54 22,58 22,78 2.177 54.062.838
22/1/2024 22,20 22,16 +0,27% 22,08 22,40 22,23 22,16 22,28 2.750 59.766.128
19/1/2024 22,44 22,10 -1,56% 22,10 22,56 22,28 22,10 22,17 2.121 54.154.514
18/1/2024 22,54 22,45 -0,36% 22,13 22,62 22,32 22,44 22,45 2.278 54.628.113
17/1/2024 22,36 22,53 +1,17% 22,17 22,53 22,34 22,28 22,53 2.287 55.890.516
16/1/2024 22,63 22,27 -1,63% 21,96 22,63 22,29 22,26 22,44 2.945 74.694.109
15/1/2024 22,30 22,64 +1,25% 22,25 22,89 22,59 22,50 22,64 3.374 70.469.914
12/1/2024 22,05 22,36 +1,64% 21,65 22,40 22,19 22,27 22,36 2.091 58.126.052
11/1/2024 22,00 22,00 0,00% 21,44 22,14 21,86 22,00 22,03 1.865 54.154.293
10/1/2024 21,64 22,00 +1,66% 21,51 22,00 21,81 21,96 22,00 2.433 60.955.003
9/1/2024 21,13 21,64 +3,20% 20,89 21,64 21,27 21,59 21,64 2.633 60.243.120
8/1/2024 20,72 20,97 +1,35% 20,46 21,04 20,85 20,97 21,04 2.615 63.894.757
5/1/2024 20,45 20,69 +1,67% 20,27 20,74 20,59 20,65 20,69 2.295 53.322.600
4/1/2024 20,47 20,35 -0,44% 20,09 20,68 20,28 20,35 20,43 2.498 60.748.210
3/1/2024 20,30 20,44 +1,44% 20,23 20,69 20,51 20,44 20,50 2.654 62.187.394
2/1/2024 20,57 20,15 -2,04% 20,11 20,68 20,32 20,14 20,23 4.092 80.507.056
28/12/2023 20,39 20,57 +1,73% 20,09 20,57 20,37 20,41 20,57 2.268 53.413.846
27/12/2023 20,41 20,22 -0,93% 20,16 20,46 20,28 20,22 20,25 1.863 52.465.990
26/12/2023 20,54 20,41 -0,24% 20,41 20,74 20,57 20,41 20,46 2.248 49.587.092
22/12/2023 20,57 20,46 -0,49% 20,40 20,70 20,52 20,46 20,61 1.806 40.572.519
21/12/2023 20,40 20,56 +0,83% 20,38 20,74 20,55 20,56 20,69 1.865 50.097.686
20/12/2023 20,15 20,39 +0,99% 20,10 20,39 20,18 20,35 20,39 2.494 48.102.062
19/12/2023 20,72 20,19 -3,58% 20,13 21,04 20,34 20,19 20,24 2.619 60.409.935
18/12/2023 20,24 20,94 +3,15% 19,91 20,94 20,46 20,85 20,94 2.264 45.399.764
15/12/2023 20,00 20,30 +1,50% 19,85 20,30 20,08 19,96 20,30 1.902 40.759.172
14/12/2023 19,62 20,00 -3,38% 19,60 20,09 19,91 19,88 20,00 1.957 48.874.832
13/12/2023 20,15 20,70 +2,53% 20,04 20,83 20,41 20,65 20,70 1.946 52.140.639
12/12/2023 20,05 20,19 +0,70% 19,85 20,24 20,04 20,07 20,19 1.604 39.788.686
11/12/2023 20,08 20,05 +0,30% 19,80 20,13 19,98 19,94 20,05 2.002 40.572.630
8/12/2023 20,08 19,99 -0,94% 19,75 20,18 19,90 19,89 19,99 1.496 37.008.518
7/12/2023 20,16 20,18 +0,80% 19,90 20,27 20,07 19,92 20,18 1.813 34.792.848
6/12/2023 20,18 20,02 -0,45% 19,97 20,45 20,17 20,02 20,20 2.046 44.353.342
5/12/2023 19,98 20,11 +1,57% 19,84 20,40 20,15 19,96 20,11 2.220 58.260.380
4/12/2023 19,29 19,80 +2,64% 19,02 20,17 19,74 19,80 20,00 2.832 76.214.459
1/12/2023 18,98 19,29 +2,06% 18,55 19,67 19,04 19,16 19,29 2.484 67.041.241
30/11/2023 18,46 18,90 +2,44% 18,20 18,90 18,46 18,89 18,90 1.911 48.009.612
29/11/2023 18,67 18,45 -0,49% 18,45 18,74 18,62 18,45 18,59 1.168 30.873.510
28/11/2023 18,30 18,54 +1,31% 18,29 18,69 18,52 18,54 18,60 1.278 31.549.171
27/11/2023 18,20 18,30 +0,16% 18,10 18,49 18,35 18,30 18,40 1.603 40.415.132
24/11/2023 18,03 18,27 +0,94% 17,74 18,27 18,02 18,17 18,27 1.920 51.119.169
23/11/2023 18,17 18,10 -1,58% 17,69 18,56 18,00 18,08 18,10 3.481 96.427.597
22/11/2023 18,82 18,39 -2,28% 17,01 19,12 18,11 18,21 18,39 4.636 139.052.123
21/11/2023 18,89 18,82 -0,16% 18,55 18,99 18,81 18,80 18,82 3.013 82.780.053
20/11/2023 18,94 18,85 -0,84% 18,75 19,00 18,85 18,85 18,88 2.769 59.586.671
17/11/2023 19,33 19,01 -0,99% 18,76 19,33 18,94 18,95 19,01 1.828 38.909.263
16/11/2023 19,25 19,20 -0,21% 19,16 19,56 19,34 19,20 19,37 2.212 38.816.161
14/11/2023 18,90 19,24 +1,48% 18,88 19,30 19,17 19,21 19,25 1.855 41.627.763
13/11/2023 18,74 18,96 +0,90% 18,53 18,96 18,71 18,82 18,96 1.416 29.938.537
10/11/2023 18,50 18,79 +0,75% 18,46 18,82 18,68 18,65 18,79 1.590 31.529.999
9/11/2023 18,45 18,65 +1,14% 18,32 18,65 18,45 18,40 18,66 1.260 33.675.605
8/11/2023 18,25 18,44 +1,04% 17,97 18,47 18,22 18,31 18,44 1.474 37.456.943
7/11/2023 18,13 18,25 +0,72% 17,95 18,32 18,09 18,13 18,25 2.093 43.868.678
6/11/2023 17,40 18,12 +4,44% 17,28 18,12 17,67 17,99 18,12 2.172 48.882.566
3/11/2023 16,90 17,35 +2,85% 16,80 17,47 17,10 17,35 17,40 1.801 40.389.886
1/11/2023 16,01 16,87 +5,77% 15,96 16,88 16,49 16,86 16,87 2.106 53.569.674
31/10/2023 15,95 15,95 -0,19% 15,68 16,20 15,97 15,95 16,08 1.926 39.711.329
30/10/2023 16,01 15,98 +0,63% 15,65 16,16 15,82 15,95 15,98 3.455 77.817.556
27/10/2023 17,00 15,88 -4,80% 15,72 17,00 15,98 15,88 15,90 5.668 138.234.632
26/10/2023 16,53 16,68 +1,21% 16,44 16,74 16,64 16,62 16,68 1.209 21.206.329
25/10/2023 16,58 16,48 -0,90% 16,21 16,77 16,41 16,22 16,48 1.286 28.839.725
24/10/2023 16,41 16,63 +1,71% 16,37 16,64 16,46 16,50 16,63 1.183 25.814.798
23/10/2023 16,13 16,35 +1,93% 16,05 16,68 16,44 16,35 16,46 1.888 29.784.869
20/10/2023 16,34 16,04 -0,80% 16,01 16,35 16,14 16,04 16,32 2.166 42.194.568
19/10/2023 16,26 16,17 0,00% 16,15 16,62 16,38 16,17 16,20 1.644 30.114.975
18/10/2023 16,70 16,17 -2,77% 16,17 16,70 16,34 16,16 16,30 2.928 59.978.079
17/10/2023 17,25 16,63 -3,43% 16,47 17,28 16,69 16,63 16,77 3.695 74.378.065
16/10/2023 17,30 17,22 +0,06% 16,98 17,57 17,23 17,19 17,22 1.393 33.811.656
13/10/2023 17,46 17,21 -1,60% 17,21 17,63 17,34 17,21 17,22 1.209 29.712.873
11/10/2023 17,47 17,49 +0,29% 17,23 17,64 17,45 17,33 17,49 1.088 23.247.014
10/10/2023 17,38 17,44 +0,29% 17,28 17,60 17,42 17,35 17,44 997 22.087.216
9/10/2023 16,97 17,39 +2,96% 16,86 17,39 17,16 17,20 17,39 1.351 32.024.769
6/10/2023 17,01 16,89 -1,29% 16,62 17,07 16,86 16,89 17,00 1.473 30.406.652
5/10/2023 16,93 17,11 +0,94% 16,80 17,24 16,98 17,08 17,11 1.271 26.997.286
4/10/2023 16,67 16,95 +2,36% 16,62 17,07 16,88 16,95 17,05 1.162 30.079.156
3/10/2023 17,15 16,56 -2,87% 16,42 17,15 16,70 16,56 16,68 2.974 64.813.231
2/10/2023 17,35 17,05 -1,22% 16,79 17,39 16,98 17,05 17,10 2.645 52.703.737
29/9/2023 17,48 17,26 +0,99% 17,13 17,49 17,25 17,25 17,26 1.260 27.722.220
28/9/2023 16,90 17,09 +0,77% 16,71 17,19 16,96 17,04 17,09 1.294 30.815.808
27/9/2023 17,33 16,96 -2,53% 16,71 17,44 16,95 16,95 16,96 2.392 51.772.711
26/9/2023 17,54 17,40 -1,64% 17,26 17,60 17,41 17,36 17,40 1.326 32.569.425
25/9/2023 17,47 17,69 +1,55% 17,21 17,74 17,43 17,53 17,69 1.615 37.078.055
22/9/2023 17,93 17,42 -5,02% 17,36 18,14 17,63 17,42 17,84 2.490 51.124.762
21/9/2023 18,34 18,34 +0,22% 17,92 18,40 18,22 18,34 18,37 1.615 44.266.018
20/9/2023 18,15 18,30 +1,67% 18,11 18,79 18,52 18,30 18,47 1.423 36.620.942
19/9/2023 19,00 18,00 -4,61% 17,86 19,00 18,17 17,95 18,00 3.816 68.231.669
18/9/2023 19,26 18,87 -0,74% 18,86 19,29 19,02 18,87 19,00 1.734 39.085.542
15/9/2023 19,12 19,01 -0,63% 18,93 19,23 19,10 19,01 19,07 634 17.174.555
14/9/2023 18,73 19,13 +1,11% 18,72 19,13 18,90 18,97 19,13 753 19.922.602
13/9/2023 18,40 18,92 +3,05% 18,37 18,94 18,75 18,73 18,92 929 20.741.863
12/9/2023 18,26 18,36 +1,10% 18,25 18,52 18,40 18,36 18,45 932 25.472.727
11/9/2023 18,35 18,16 +1,11% 18,03 18,40 18,19 18,16 18,25 1.038 22.816.089
8/9/2023 18,08 17,96 -0,22% 17,83 18,28 18,00 17,96 18,10 1.264 27.794.521
6/9/2023 18,30 18,00 -3,12% 17,95 18,54 18,13 18,00 18,09 1.348 29.894.305
5/9/2023 18,66 18,58 -0,54% 18,27 18,66 18,40 18,30 18,58 921 20.497.637
4/9/2023 18,67 18,68 -0,16% 18,39 18,76 18,54 18,52 18,68 1.043 23.782.201
1/9/2023 18,10 18,71 +4,18% 18,07 18,71 18,43 18,57 18,71 1.520 32.880.870
31/8/2023 18,43 17,96 -2,13% 17,86 18,64 18,10 17,96 17,98 1.683 33.973.236
30/8/2023 18,63 18,35 -1,40% 18,24 18,77 18,41 18,32 18,35 1.124 25.005.374
29/8/2023 18,67 18,61 -0,91% 18,40 18,88 18,51 18,51 18,61 1.184 23.161.608
28/8/2023 18,77 18,78 -0,21% 18,48 18,98 18,60 18,76 18,78 1.109 25.619.215
25/8/2023 18,80 18,82 +1,57% 18,43 19,14 18,83 18,82 18,87 1.143 41.631.846
24/8/2023 18,88 18,53 -1,17% 18,53 19,35 18,82 18,53 18,73 836 22.257.765
23/8/2023 19,51 18,75 -3,90% 18,63 19,69 18,91 18,75 18,84 1.326 33.005.374
22/8/2023 19,55 19,51 +1,51% 19,49 20,20 19,77 19,51 19,69 1.184 33.190.913
21/8/2023 18,43 19,22 +4,68% 18,36 19,27 18,79 19,15 19,22 1.313 33.522.460
18/8/2023 18,35 18,36 +0,82% 18,20 18,50 18,36 18,36 18,48 1.111 18.081.040
17/8/2023 18,48 18,21 -0,87% 18,11 18,63 18,28 18,21 18,30 953 21.950.920
16/8/2023 17,72 18,37 +2,97% 17,66 18,37 18,02 18,27 18,37 1.132 24.851.691
15/8/2023 17,89 17,84 +0,45% 17,67 18,02 17,78 17,84 17,85 1.166 26.173.490
14/8/2023 17,71 17,76 +0,62% 17,60 18,07 17,84 17,76 17,99 1.402 27.743.209
11/8/2023 17,97 17,65 -0,95% 17,58 18,00 17,75 17,65 17,77 1.324 26.447.546
10/8/2023 17,85 17,82 -0,34% 17,73 18,07 17,83 17,79 17,84 909 19.456.432
9/8/2023 17,91 17,88 +0,17% 17,69 18,00 17,79 17,80 17,88 1.218 25.927.404
8/8/2023 17,86 17,85 +0,06% 17,67 18,08 17,88 17,80 17,85 1.588 34.431.319
7/8/2023 18,01 17,84 -0,94% 17,84 18,28 18,01 17,84 17,92 1.586 30.808.041
4/8/2023 18,20 18,01 -1,32% 18,00 18,46 18,17 18,00 18,10 1.502 32.613.201
3/8/2023 18,34 18,25 -0,76% 18,01 18,70 18,21 18,12 18,25 1.778 39.696.008
2/8/2023 18,54 18,39 -1,13% 18,16 18,72 18,41 18,38 18,39 2.068 54.383.582
1/8/2023 20,24 18,60 -7,51% 18,31 20,29 18,68 18,55 18,60 5.537 128.432.545
31/7/2023 20,30 20,11 -1,28% 20,10 20,53 20,31 20,11 20,34 1.081 22.646.859
28/7/2023 20,20 20,37 +0,34% 20,13 20,38 20,24 20,27 20,37 669 15.287.492
27/7/2023 20,28 20,30 +0,89% 20,09 20,43 20,20 20,12 20,30 605 15.202.577
26/7/2023 20,19 20,12 -0,89% 19,99 20,38 20,18 20,12 20,16 772 18.443.971
25/7/2023 20,16 20,30 +0,25% 20,12 20,47 20,28 20,30 20,37 700 18.319.431
24/7/2023 20,27 20,25 +0,30% 20,10 20,39 20,25 20,10 20,25 788 18.879.573
21/7/2023 19,90 20,19 +1,46% 19,90 20,40 20,20 20,19 20,29 772 18.885.050
20/7/2023 20,08 19,90 -0,60% 19,90 20,32 20,06 19,90 19,96 792 18.412.861
19/7/2023 20,33 20,02 -0,94% 19,87 20,33 20,07 20,02 20,15 794 15.824.461
18/7/2023 20,67 20,21 -1,89% 20,16 20,67 20,33 20,21 20,38 678 15.924.841
17/7/2023 20,20 20,60 +2,59% 20,15 20,60 20,30 20,44 20,60 962 19.909.226
14/7/2023 20,71 20,08 -3,60% 20,08 20,75 20,31 20,08 20,33 1.197 26.223.143
13/7/2023 20,86 20,83 -0,19% 20,71 21,26 20,96 20,76 20,83 687 17.051.321
12/7/2023 20,57 20,87 +1,61% 20,40 20,88 20,69 20,64 20,87 702 20.100.584
11/7/2023 20,69 20,54 -0,44% 20,14 20,78 20,40 20,53 20,58 793 18.456.170
10/7/2023 20,80 20,63 -0,24% 20,52 20,90 20,74 20,63 20,78 923 22.083.259
7/7/2023 20,22 20,68 +2,07% 20,16 20,83 20,56 20,68 20,80 964 22.308.130
6/7/2023 20,32 20,26 -0,73% 19,90 20,32 20,14 20,21 20,26 1.028 22.551.507
5/7/2023 20,94 20,41 -1,35% 20,27 20,94 20,46 20,41 20,46 1.230 27.079.127
4/7/2023 21,18 20,69 -1,15% 20,50 21,18 20,72 20,69 20,88 976 21.734.693
3/7/2023 21,14 20,93 -0,62% 20,62 21,40 20,96 20,93 21,10 1.692 38.552.799
30/6/2023 20,78 21,06 +2,03% 20,78 21,28 21,09 21,06 21,28 1.432 23.310.783
29/6/2023 20,61 20,64 +0,54% 20,59 20,88 20,76 20,64 20,88 603 16.055.396
28/6/2023 20,70 20,53 -0,39% 20,40 21,13 20,73 20,53 20,60 835 18.618.076
27/6/2023 20,51 20,61 +0,73% 20,46 21,33 20,74 20,61 20,85 925 21.519.191
26/6/2023 20,57 20,46 +0,29% 20,21 20,72 20,44 20,46 20,50 638 14.805.133
23/6/2023 20,33 20,40 +0,49% 20,24 20,95 20,60 20,40 20,67 734 19.334.393
22/6/2023 20,50 20,30 -2,54% 20,10 20,50 20,34 20,30 20,48 667 19.695.751
21/6/2023 20,71 20,83 +1,12% 20,38 20,83 20,62 20,82 20,83 1.176 26.092.514
20/6/2023 20,35 20,60 +0,98% 20,21 20,89 20,56 20,60 20,85 1.046 30.192.420
19/6/2023 20,16 20,40 +0,99% 20,05 20,51 20,29 20,27 20,40 1.227 29.475.689
16/6/2023 20,53 20,20 -0,10% 20,13 20,53 20,25 20,20 20,25 684 18.906.608
15/6/2023 20,21 20,22 -0,64% 20,10 20,60 20,37 20,22 20,46 718 20.479.779
14/6/2023 19,60 20,35 +3,46% 19,60 20,65 20,08 20,35 20,45 921 29.334.682
13/6/2023 20,30 19,67 -3,15% 19,32 20,41 19,63 19,59 19,67 1.473 30.547.901
12/6/2023 20,26 20,31 -0,44% 20,01 20,58 20,33 20,31 20,54 905 23.019.472
9/6/2023 20,08 20,40 +1,49% 19,92 20,42 20,26 20,32 20,40 745 20.230.360
7/6/2023 20,30 20,10 -0,59% 19,86 20,53 20,10 19,86 20,10 1.260 26.530.007
6/6/2023 20,06 20,22 +0,25% 19,97 20,44 20,21 20,22 20,29 898 29.140.964
5/6/2023 20,18 20,17 0,00% 19,80 20,45 20,02 19,80 20,17 917 23.852.178
2/6/2023 20,10 20,17 +0,55% 20,10 20,64 20,36 20,17 20,29 1.020 30.208.640
1/6/2023 20,02 20,06 +1,21% 19,67 20,30 20,03 20,06 20,30 1.670 44.009.356
31/5/2023 19,92 19,82 -0,05% 19,72 20,00 19,86 19,82 20,00 729 23.584.027
30/5/2023 20,03 19,83 -2,17% 19,83 20,36 20,10 19,83 20,07 745 18.375.558
29/5/2023 20,15 20,27 +0,20% 19,92 20,29 20,13 20,06 20,27 630 17.532.545
26/5/2023 20,00 20,23 +1,25% 19,99 20,50 20,24 20,13 20,23 777 24.653.254
25/5/2023 19,78 19,98 +1,73% 19,62 20,17 19,93 19,84 20,03 884 27.141.919
24/5/2023 19,48 19,64 +0,31% 19,27 19,82 19,50 19,50 19,64 682 23.117.467
23/5/2023 19,82 19,58 -0,46% 19,50 19,94 19,68 19,58 19,66 731 20.968.365
22/5/2023 19,72 19,67 -0,81% 19,50 19,94 19,70 19,67 19,90 787 24.850.980
19/5/2023 19,54 19,83 +1,38% 19,52 19,97 19,78 19,73 19,83 702 21.619.884
18/5/2023 19,57 19,56 -0,20% 19,19 19,75 19,49 19,56 19,70 676 20.059.618
17/5/2023 19,62 19,60 +0,51% 19,44 19,96 19,64 19,52 19,60 751 20.890.832
16/5/2023 19,58 19,50 -0,71% 19,50 19,95 19,68 19,50 19,68 1.157 28.871.026
15/5/2023 18,65 19,64 +5,53% 18,54 19,72 19,43 19,55 19,64 1.278 36.919.899
12/5/2023 18,53 18,61 +1,31% 18,14 18,78 18,60 18,61 18,71 656 21.097.789
11/5/2023 18,24 18,37 +1,94% 17,92 18,84 18,30 18,37 18,60 765 26.767.315
10/5/2023 17,80 18,02 +1,81% 17,72 18,15 17,92 18,00 18,02 876 22.949.132
9/5/2023 17,76 17,70 -0,11% 17,59 17,88 17,73 17,70 17,84 767 19.495.208
8/5/2023 17,96 17,72 -1,50% 17,72 18,05 17,86 17,72 17,92 932 25.410.412
5/5/2023 17,88 17,99 +1,52% 17,67 18,03 17,80 17,92 17,99 750 20.657.621
4/5/2023 17,15 17,72 +3,63% 17,06 18,06 17,77 17,72 17,96 1.090 35.657.992
3/5/2023 17,15 17,10 -0,87% 16,99 17,51 17,32 17,10 17,30 1.163 30.592.388
2/5/2023 17,15 17,25 +1,23% 16,73 17,25 16,98 16,95 17,25 1.361 41.073.841
28/4/2023 16,90 17,04 +0,83% 16,53 17,15 16,89 17,04 17,13 630 16.790.373
27/4/2023 16,48 16,90 +3,11% 16,32 17,07 16,82 16,82 16,90 733 21.456.705
26/4/2023 16,31 16,39 -0,06% 16,26 16,57 16,41 16,34 16,39 442 12.014.626
25/4/2023 16,40 16,40 +0,61% 15,97 16,45 16,15 16,14 16,40 653 16.478.847
24/4/2023 16,44 16,30 -0,31% 16,30 16,50 16,42 16,30 16,50 546 14.499.055
20/4/2023 16,40 16,35 +0,68% 16,31 16,54 16,40 16,35 16,50 414 10.438.847
19/4/2023 16,56 16,24 -1,58% 16,24 16,60 16,40 16,24 16,40 485 12.152.569
18/4/2023 16,77 16,50 -1,20% 16,48 17,24 16,81 16,50 16,60 772 21.716.613
17/4/2023 16,37 16,70 +2,58% 16,22 16,74 16,50 16,46 16,70 802 19.391.487
14/4/2023 16,70 16,28 -2,57% 16,13 16,79 16,29 16,25 16,28 781 15.563.263
13/4/2023 16,25 16,71 +3,28% 16,24 16,85 16,68 16,71 16,80 756 23.175.609
12/4/2023 16,48 16,18 -2,94% 16,13 16,49 16,30 16,17 16,18 858 22.770.753
11/4/2023 16,75 16,67 -0,18% 16,36 17,04 16,63 16,45 16,67 1.080 29.114.056
10/4/2023 16,58 16,70 +0,72% 16,36 16,86 16,60 16,70 16,81 1.110 28.885.752
6/4/2023 16,16 16,58 +1,28% 16,10 16,60 16,39 16,47 16,58 775 21.721.880
5/4/2023 16,62 16,37 -2,03% 15,97 16,64 16,14 16,18 16,37 828 23.337.946
4/4/2023 16,09 16,71 +4,44% 16,07 16,78 16,42 16,64 16,71 1.368 42.338.026
3/4/2023 15,80 16,00 +1,27% 15,62 16,16 15,98 16,00 16,12 1.450 46.108.331
31/3/2023 15,89 15,80 -0,50% 15,49 15,90 15,61 15,79 15,80 734 16.138.896
30/3/2023 15,51 15,88 +2,45% 15,51 15,88 15,76 15,81 15,88 679 18.937.330
29/3/2023 15,79 15,50 -1,84% 15,19 15,79 15,41 15,50 15,55 614 15.016.082
28/3/2023 15,79 15,79 -0,69% 15,40 15,97 15,72 15,55 15,79 766 19.235.450
27/3/2023 15,60 15,90 +0,95% 15,56 15,98 15,71 15,83 15,90 670 21.145.599
24/3/2023 15,15 15,75 +3,28% 14,84 15,75 15,37 15,40 15,75 717 19.314.034
23/3/2023 15,14 15,25 -5,28% 15,02 15,72 15,37 15,12 15,25 807 21.040.140
22/3/2023 15,54 16,10 +5,23% 15,43 16,27 15,78 16,07 16,15 1.365 39.793.871
21/3/2023 15,79 15,30 -0,33% 15,09 15,79 15,32 15,29 15,30 1.035 23.040.504
20/3/2023 16,03 15,35 -2,29% 15,35 16,27 15,65 15,35 15,50 1.404 34.879.396
17/3/2023 15,76 15,71 -1,50% 15,71 16,59 16,03 15,71 16,11 780 20.863.711
16/3/2023 16,16 15,95 -2,03% 15,94 16,30 16,12 15,95 16,05 632 16.612.753
15/3/2023 15,96 16,28 +1,24% 15,83 16,45 16,19 16,28 16,30 968 24.814.616
14/3/2023 15,62 16,08 +3,41% 15,61 16,18 15,97 16,08 16,10 1.054 24.422.761
13/3/2023 14,89 15,55 +4,57% 14,87 15,86 15,63 15,55 15,70 1.357 31.250.949
10/3/2023 15,08 14,87 -1,39% 14,73 15,15 14,99 14,87 15,07 714 16.310.307
9/3/2023 15,19 15,08 -0,72% 14,78 15,24 15,05 15,08 15,19 898 19.213.596
8/3/2023 14,97 15,19 +1,61% 14,89 15,20 15,05 15,14 15,19 623 15.020.647
7/3/2023 14,83 14,95 +0,81% 14,74 14,99 14,86 14,80 14,95 566 13.769.750
6/3/2023 14,77 14,83 +0,88% 14,60 14,91 14,78 14,78 14,83 727 17.776.287
3/3/2023 14,97 14,70 -2,65% 14,70 15,11 14,88 14,70 14,87 536 10.197.137
2/3/2023 15,06 15,10 +1,96% 14,91 15,16 15,04 14,90 15,10 571 12.304.367
1/3/2023 14,43 14,81 0,00% 14,43 15,43 15,03 14,81 15,02 923 24.702.845
28/2/2023 14,87 14,81 -1,33% 14,32 14,95 14,70 14,70 14,81 811 15.499.004
27/2/2023 14,85 15,01 +1,42% 14,83 15,47 15,16 14,90 15,01 1.199 28.392.921
24/2/2023 14,40 14,80 +3,42% 14,30 14,83 14,56 14,58 14,80 878 16.157.392
23/2/2023 14,60 14,31 +2,21% 14,18 14,66 14,36 14,31 14,42 730 14.654.307
22/2/2023 14,66 14,00 -5,02% 14,00 14,78 14,43 14,00 14,35 570 11.949.375
17/2/2023 14,45 14,74 +3,00% 14,26 14,76 14,51 14,59 14,74 807 21.290.550
16/2/2023 14,55 14,31 -2,59% 14,23 14,57 14,41 14,31 14,58 572 11.860.262
15/2/2023 14,60 14,69 -0,34% 14,36 14,72 14,52 14,64 14,69 591 11.563.405
14/2/2023 14,31 14,74 +4,17% 14,24 14,74 14,47 14,49 14,74 596 12.984.442
13/2/2023 14,00 14,15 +2,17% 14,00 14,40 14,24 14,15 14,25 583 11.018.154
10/2/2023 14,05 13,85 -1,42% 13,78 14,22 13,97 13,85 14,14 813 16.437.411
9/2/2023 14,32 14,05 -2,90% 14,05 14,50 14,27 14,05 14,17 611 10.794.810
8/2/2023 14,39 14,47 -0,14% 14,18 14,58 14,37 14,32 14,47 559 13.162.774
7/2/2023 14,38 14,49 +0,21% 14,15 14,54 14,32 14,45 14,49 665 14.772.486
6/2/2023 14,30 14,46 +0,28% 14,15 14,46 14,27 14,31 14,46 638 12.771.276
3/2/2023 14,64 14,42 -2,70% 14,24 14,75 14,44 14,32 14,42 713 14.924.959
2/2/2023 14,82 14,82 +0,20% 14,64 15,06 14,82 14,77 14,82 657 15.752.096
1/2/2023 14,64 14,79 +0,34% 14,53 14,98 14,74 14,79 14,91 1.027 26.617.820
31/1/2023 14,43 14,74 +2,29% 14,42 14,97 14,78 14,74 14,75 663 16.499.067
30/1/2023 14,42 14,41 -1,23% 14,41 14,78 14,60 14,41 14,59 579 12.018.171
27/1/2023 14,51 14,59 +1,25% 14,40 14,70 14,53 14,39 14,59 595 12.722.856
26/1/2023 14,51 14,41 -1,50% 14,24 14,66 14,45 14,41 14,58 697 14.365.398
25/1/2023 14,42 14,63 +1,46% 14,35 14,65 14,52 14,56 14,63 733 17.427.001
24/1/2023 14,09 14,42 +1,34% 14,05 14,42 14,27 14,33 14,42 655 12.671.598
23/1/2023 14,31 14,23 -0,14% 14,12 14,46 14,21 14,14 14,23 1.162 20.151.981
20/1/2023 15,10 14,25 -5,75% 14,25 15,22 14,59 14,25 14,34 1.618 31.226.099
19/1/2023 15,07 15,12 +1,14% 14,95 15,27 15,16 15,12 15,26 520 13.003.771
18/1/2023 15,46 14,95 -3,55% 14,95 15,57 15,32 14,95 15,15 634 16.967.075
17/1/2023 15,00 15,50 +3,33% 14,83 15,50 15,31 15,23 15,50 649 12.615.702
16/1/2023 14,95 15,00 +0,33% 14,71 15,00 14,87 14,84 15,00 732 15.057.412
13/1/2023 15,60 14,95 -4,29% 14,95 15,60 15,11 14,95 15,07 818 15.753.008
12/1/2023 15,65 15,62 -0,19% 15,39 15,87 15,67 15,42 15,62 549 14.174.785
11/1/2023 15,56 15,65 +0,19% 15,17 15,73 15,47 15,65 15,70 574 12.376.415
10/1/2023 15,38 15,62 +1,17% 15,14 15,62 15,38 15,48 15,62 602 16.366.465
9/1/2023 15,00 15,44 +1,05% 14,90 15,52 15,32 15,30 15,44 767 18.180.354
6/1/2023 15,22 15,28 +1,87% 15,03 15,29 15,13 15,19 15,28 562 12.281.092
5/1/2023 14,92 15,00 +1,35% 14,83 15,22 15,05 15,00 15,17 618 12.400.640
4/1/2023 14,84 14,80 +0,41% 14,80 15,20 14,95 14,80 14,90 792 15.786.520
3/1/2023 15,29 14,74 -3,97% 14,74 15,35 15,03 14,74 15,24 796 17.076.688
2/1/2023 15,41 15,35 +0,13% 15,03 15,69 15,22 15,21 15,35 1.097 26.200.207
29/12/2022 15,60 15,33 -1,73% 15,33 15,90 15,72 15,33 15,54 618 15.837.575
28/12/2022 15,12 15,60 +4,00% 15,05 15,60 15,34 15,42 15,60 485 12.296.088
27/12/2022 15,53 15,00 -3,10% 15,00 15,57 15,19 15,00 15,24 562 9.908.650
26/12/2022 15,69 15,48 -0,13% 15,45 15,75 15,62 15,45 15,48 534 10.099.042
23/12/2022 15,64 15,50 +0,58% 15,47 15,87 15,71 15,50 15,78 545 15.880.955
22/12/2022 15,33 15,41 +0,92% 15,29 15,65 15,47 15,41 15,60 455 10.358.623
21/12/2022 15,51 15,27 -1,17% 15,27 15,70 15,37 15,27 15,37 551 14.530.004
20/12/2022 15,29 15,45 +2,32% 15,15 15,85 15,61 15,45 15,50 709 17.343.918
19/12/2022 15,08 15,10 +0,80% 14,98 15,48 15,30 15,10 15,35 652 16.667.502
16/12/2022 15,11 14,98 -1,38% 14,93 15,21 15,04 14,98 15,07 599 12.848.035
15/12/2022 15,17 15,19 +0,60% 15,00 15,54 15,33 15,19 15,43 695 18.760.488
14/12/2022 15,00 15,10 +1,34% 14,77 15,35 15,04 15,10 15,25 814 22.447.648
13/12/2022 14,86 14,90 -0,60% 14,86 15,41 15,16 14,90 15,00 610 17.824.831
12/12/2022 15,41 14,99 -2,85% 14,68 15,49 14,92 14,80 14,99 789 17.460.121
9/12/2022 15,53 15,43 +0,06% 15,15 15,63 15,39 15,25 15,43 362 8.686.336
8/12/2022 16,02 15,42 -2,28% 15,22 16,08 15,55 15,40 15,42 725 16.528.580
7/12/2022 15,74 15,78 +2,27% 15,63 16,26 16,11 15,78 16,00 1.010 25.905.032
6/12/2022 15,55 15,43 -0,32% 15,43 15,89 15,70 15,41 15,43 619 16.811.625
5/12/2022 15,93 15,48 -3,25% 15,47 15,93 15,73 15,48 15,65 740 16.017.543
2/12/2022 15,75 16,00 +2,83% 15,49 16,04 15,83 15,81 16,00 661 15.783.304
1/12/2022 15,80 15,56 -1,58% 15,41 15,85 15,69 15,56 15,60 817 22.210.208
30/11/2022 15,48 15,81 +3,00% 15,40 15,82 15,61 15,68 15,81 697 18.102.084
29/11/2022 15,49 15,35 +0,33% 15,28 15,80 15,55 15,35 15,64 570 16.306.167
28/11/2022 15,46 15,30 -1,29% 15,27 15,70 15,49 15,30 15,57 625 16.672.333
25/11/2022 15,60 15,50 +1,31% 15,19 15,63 15,44 15,40 15,50 448 12.996.433
24/11/2022 15,09 15,30 +1,80% 15,09 15,73 15,54 15,30 15,60 584 14.604.579
23/11/2022 15,14 15,03 -1,12% 14,59 15,18 14,89 15,03 15,18 569 13.996.811
22/11/2022 15,50 15,20 -1,55% 14,85 15,58 15,20 14,87 15,20 565 15.963.078
21/11/2022 14,50 15,44 +7,60% 14,43 15,62 15,26 15,44 15,58 1.176 33.369.417
18/11/2022 14,59 14,35 +0,42% 14,35 15,03 14,68 14,35 14,51 501 12.814.908
17/11/2022 14,79 14,29 -3,45% 14,09 14,90 14,34 14,29 14,59 976 27.007.789
16/11/2022 14,92 14,80 -0,67% 14,49 15,09 14,73 14,75 14,80 872 22.019.881
14/11/2022 14,94 14,90 +0,27% 14,67 15,03 14,86 14,81 14,90 809 17.950.310
11/11/2022 14,75 14,86 +1,78% 14,42 14,90 14,73 14,65 14,86 668 21.624.197
10/11/2022 15,43 14,60 -4,70% 14,55 15,43 14,81 14,60 14,65 987 25.394.392
9/11/2022 15,23 15,32 -1,48% 15,08 15,62 15,40 15,32 15,55 793 25.829.375
8/11/2022 14,97 15,55 +3,87% 14,66 15,55 14,99 15,07 15,55 774 18.981.326
7/11/2022 15,45 14,97 -3,11% 14,90 15,65 15,16 14,97 15,00 778 18.878.402
4/11/2022 15,47 15,45 +2,66% 15,42 15,85 15,65 15,45 15,66 902 26.121.573
3/11/2022 15,42 15,05 -1,95% 15,02 15,58 15,20 15,05 15,30 809 24.450.687
1/11/2022 15,30 15,35 -0,07% 15,07 15,69 15,48 15,35 15,48 910 26.725.484
31/10/2022 14,65 15,36 +3,64% 14,33 15,55 15,07 15,35 15,36 990 23.507.761
28/10/2022 14,95 14,82 -0,94% 14,82 15,22 14,97 14,82 14,95 660 15.584.063
27/10/2022 14,76 14,96 +2,26% 14,70 15,22 14,89 14,96 15,00 541 13.143.454
26/10/2022 15,18 14,63 -3,11% 14,59 15,23 14,82 14,63 14,69 719 13.513.195
25/10/2022 15,35 15,10 -1,56% 15,06 15,54 15,21 15,10 15,25 597 14.360.958
24/10/2022 15,60 15,34 -2,17% 15,34 15,78 15,52 15,34 15,48 756 19.449.002
21/10/2022 15,72 15,68 -1,63% 15,53 15,95 15,80 15,68 15,79 730 18.606.441
20/10/2022 15,67 15,94 +0,63% 15,58 15,99 15,74 15,69 15,94 697 19.581.726
19/10/2022 15,62 15,84 +0,70% 15,47 15,93 15,73 15,72 15,84 752 19.936.998
18/10/2022 15,09 15,73 +5,36% 15,02 16,05 15,52 15,73 15,80 1.318 33.132.806
17/10/2022 14,40 14,93 +5,36% 14,30 15,40 14,98 14,93 15,07 924 22.536.928
14/10/2022 14,75 14,17 -3,80% 14,17 14,85 14,58 14,17 14,37 753 18.508.468
13/10/2022 15,14 14,73 -2,26% 14,73 15,14 14,88 14,73 14,89 769 19.033.545
11/10/2022 15,40 15,07 -3,58% 15,07 15,77 15,36 15,07 15,29 693 16.542.008
10/10/2022 15,80 15,63 -0,38% 15,38 15,80 15,59 15,59 15,63 791 22.622.570
7/10/2022 15,50 15,69 0,00% 15,26 16,06 15,82 15,69 15,85 1.300 37.140.276
6/10/2022 15,26 15,69 +3,09% 15,10 15,75 15,53 15,69 15,72 1.241 34.180.103
5/10/2022 14,89 15,22 +2,08% 14,89 15,46 15,15 15,22 15,28 962 29.011.494
4/10/2022 15,35 14,91 -4,55% 14,67 15,53 15,05 14,91 14,99 1.526 42.038.263
3/10/2022 13,24 15,62 +18,15% 13,24 15,74 14,89 15,62 15,63 4.347 125.432.257
30/9/2022 12,98 13,22 +2,24% 12,86 13,22 13,07 13,20 13,22 731 16.936.994
29/9/2022 13,00 12,93 -0,61% 12,76 13,06 12,92 12,93 13,03 520 9.753.526
28/9/2022 12,83 13,01 +1,25% 12,77 13,08 12,98 12,98 13,01 823 12.780.585
27/9/2022 13,45 12,85 -3,02% 12,83 13,50 13,00 12,85 13,00 1.046 15.088.127
26/9/2022 13,74 13,25 -2,50% 13,25 13,74 13,40 13,25 13,44 779 15.022.616
23/9/2022 13,78 13,59 -1,38% 13,43 13,84 13,64 13,59 13,81 619 14.569.685
22/9/2022 13,62 13,78 -0,07% 13,50 13,92 13,72 13,78 13,90 590 15.092.925
21/9/2022 13,72 13,79 -1,01% 13,52 13,84 13,70 13,76 13,79 626 14.567.819
20/9/2022 13,59 13,93 +3,03% 13,56 13,95 13,73 13,82 13,93 841 19.042.447
19/9/2022 13,79 13,52 -2,03% 13,33 13,80 13,48 13,52 13,60 892 17.820.637
16/9/2022 13,38 13,80 +3,37% 13,15 13,80 13,43 13,60 13,80 876 18.606.985
15/9/2022 13,50 13,35 -0,67% 13,22 13,52 13,35 13,35 13,50 736 13.058.888
14/9/2022 13,67 13,44 -1,18% 13,22 13,67 13,38 13,44 13,52 777 15.378.042
13/9/2022 14,13 13,60 -4,09% 13,47 14,17 13,89 13,60 13,61 688 15.356.624
12/9/2022 14,34 14,18 -1,25% 14,03 14,38 14,22 14,09 14,18 946 20.211.156
9/9/2022 14,09 14,36 +3,46% 14,06 14,39 14,24 14,27 14,36 912 21.875.103

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.