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.

CSNA3F - SID NACIONAL - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 7,99 8,15 +2,00% 7,78 8,15 7,98 8,04 8,15 1.567 21.398.168
20/1/2025 8,12 7,99 -0,13% 7,92 8,13 7,98 7,95 7,99 1.410 14.294.903
17/1/2025 7,83 8,00 +2,04% 7,83 8,19 8,06 8,00 8,12 1.373 16.834.241
16/1/2025 8,00 7,84 -3,21% 7,73 8,07 7,84 7,83 7,84 1.565 16.525.872
15/1/2025 7,57 8,10 +8,00% 7,55 8,10 7,77 8,00 8,10 2.254 20.700.836
14/1/2025 7,75 7,50 -2,47% 7,47 7,80 7,55 7,50 7,53 2.006 24.803.675
13/1/2025 7,74 7,69 -0,65% 7,56 7,86 7,70 7,69 7,75 1.966 20.552.394
10/1/2025 7,50 7,74 +3,20% 7,45 7,90 7,70 7,73 7,74 2.383 27.433.124
9/1/2025 7,84 7,50 -3,85% 7,45 7,88 7,68 7,50 7,51 3.161 35.510.390
8/1/2025 8,36 7,80 -6,47% 7,77 8,67 7,98 7,80 7,83 4.211 46.052.655
7/1/2025 8,60 8,34 -3,92% 8,32 8,70 8,51 8,34 8,40 1.825 21.919.657
6/1/2025 8,24 8,68 +6,50% 8,22 8,69 8,54 8,59 8,68 1.717 20.321.888
3/1/2025 8,42 8,15 -3,32% 8,15 8,49 8,26 8,15 8,16 3.032 30.541.505
2/1/2025 8,93 8,43 -4,64% 8,40 9,19 8,55 8,43 8,60 3.686 40.315.790
30/12/2024 8,79 8,84 +0,45% 8,73 8,98 8,83 8,84 8,98 1.697 19.013.763
27/12/2024 8,90 8,80 -1,68% 8,69 9,04 8,78 8,78 8,80 2.803 29.927.890
26/12/2024 8,95 8,95 +0,34% 8,80 9,23 8,97 8,95 9,01 2.344 27.452.024
23/12/2024 9,35 8,92 -3,57% 8,88 9,44 9,07 8,92 9,04 3.560 41.766.487
20/12/2024 9,25 9,25 -0,43% 9,16 9,58 9,35 9,25 9,36 1.679 22.614.274
19/12/2024 9,60 9,29 -2,21% 9,11 9,66 9,40 9,28 9,29 3.230 35.766.393
18/12/2024 10,56 9,50 -9,78% 9,50 10,60 9,92 9,50 9,65 3.812 59.347.328
17/12/2024 10,66 10,53 -0,28% 10,41 10,76 10,59 10,53 10,69 1.460 20.676.398
16/12/2024 10,79 10,56 -1,49% 10,56 10,93 10,68 10,56 10,71 1.924 23.187.237
13/12/2024 11,17 10,72 -3,51% 10,70 11,18 10,87 10,72 10,80 2.427 31.432.049
12/12/2024 11,46 11,11 -3,81% 11,06 11,50 11,21 11,11 11,26 1.211 17.410.941
11/12/2024 11,52 11,55 -1,28% 11,32 11,78 11,53 11,55 11,74 1.243 17.989.375
10/12/2024 11,77 11,70 +0,43% 11,51 11,81 11,62 11,55 11,70 1.048 17.693.697
9/12/2024 11,21 11,65 +5,05% 11,21 11,93 11,74 11,55 11,69 2.037 31.768.583
6/12/2024 11,33 11,09 -2,29% 11,09 11,46 11,22 11,09 11,33 1.035 15.945.123
5/12/2024 11,39 11,35 +0,89% 11,19 11,40 11,30 11,28 11,35 779 12.991.700
4/12/2024 11,45 11,25 -2,09% 11,11 11,83 11,41 11,25 11,29 1.419 25.570.791
3/12/2024 11,18 11,49 +1,86% 11,06 11,93 11,54 11,27 11,49 1.573 28.949.880
2/12/2024 11,14 11,28 -0,62% 10,89 11,28 11,05 11,16 11,28 1.661 31.187.177
29/11/2024 10,81 11,35 +4,22% 10,75 11,35 10,99 10,94 11,35 3.421 29.581.135
28/11/2024 11,19 10,89 -2,51% 10,86 11,28 11,04 10,88 10,89 2.129 30.896.647
27/11/2024 11,10 11,17 +0,90% 11,02 11,34 11,17 11,17 11,20 1.700 18.230.530
26/11/2024 11,25 11,07 -1,86% 11,01 11,35 11,11 11,07 11,20 1.374 18.360.689
25/11/2024 11,14 11,28 +1,99% 10,97 11,31 11,10 11,15 11,28 1.396 20.119.080
22/11/2024 10,80 11,06 -2,38% 10,71 11,08 10,86 11,06 11,08 1.874 24.874.448
21/11/2024 11,64 11,33 -1,13% 11,27 11,65 11,40 11,33 11,41 3.501 48.222.984
19/11/2024 11,70 11,46 -1,04% 11,33 11,71 11,49 11,46 11,60 2.046 30.932.449
18/11/2024 10,97 11,58 +7,22% 10,80 11,58 11,24 11,49 11,58 2.276 33.380.749
14/11/2024 10,63 10,80 +0,65% 10,52 10,98 10,75 10,74 10,80 1.320 23.350.442
13/11/2024 11,00 10,73 -3,25% 10,48 11,09 10,71 10,67 10,73 3.517 49.234.413
12/11/2024 11,28 11,09 -1,86% 11,02 11,35 11,12 11,09 11,11 1.878 26.301.146
11/11/2024 11,66 11,30 -4,48% 11,26 11,75 11,36 11,30 11,37 2.189 33.721.316
8/11/2024 12,06 11,83 -4,37% 11,49 12,27 11,69 11,69 11,86 2.239 31.025.500
7/11/2024 11,93 12,37 +3,95% 11,93 12,46 12,29 12,20 12,37 1.355 23.184.749
6/11/2024 12,23 11,90 -3,57% 11,68 12,30 11,91 11,90 12,02 1.412 25.392.896
5/11/2024 12,00 12,34 +3,70% 11,99 12,39 12,19 12,28 12,34 1.172 20.216.103
4/11/2024 11,67 11,90 +3,03% 11,62 12,02 11,90 11,90 12,00 955 17.984.138
1/11/2024 11,68 11,55 -2,12% 11,53 11,85 11,62 11,55 11,60 1.027 15.535.836
31/10/2024 11,70 11,80 0,00% 11,67 11,93 11,75 11,74 11,80 611 9.982.943
30/10/2024 11,70 11,80 +0,43% 11,70 11,90 11,82 11,79 11,84 628 10.347.930
29/10/2024 12,06 11,75 -2,89% 11,72 12,15 11,83 11,75 11,79 1.159 15.831.427
28/10/2024 11,81 12,10 +2,98% 11,80 12,11 12,02 12,04 12,10 861 14.019.409
25/10/2024 11,70 11,75 0,00% 11,70 11,97 11,85 11,75 11,83 856 15.728.590
24/10/2024 11,46 11,75 +2,98% 11,33 11,75 11,52 11,65 11,75 726 15.380.525
23/10/2024 11,47 11,41 -0,95% 11,31 11,57 11,44 11,41 11,52 1.029 15.512.039
22/10/2024 11,61 11,52 -1,96% 11,45 11,79 11,51 11,52 11,57 1.198 16.607.457
21/10/2024 11,76 11,75 +0,95% 11,66 11,87 11,71 11,69 11,75 804 14.467.434
18/10/2024 11,75 11,64 -0,34% 11,59 12,11 11,77 11,64 11,65 1.039 15.831.298
17/10/2024 11,76 11,68 -2,42% 11,66 11,95 11,75 11,68 11,69 1.146 17.509.134
16/10/2024 11,67 11,97 +2,40% 11,63 12,04 11,88 11,93 11,97 1.060 16.267.271
15/10/2024 11,84 11,69 -1,68% 11,57 11,84 11,69 11,68 11,69 1.207 16.509.011
14/10/2024 11,90 11,89 -0,75% 11,59 11,98 11,84 11,86 11,89 1.254 16.307.066
11/10/2024 11,84 11,98 +1,01% 11,56 11,98 11,71 11,89 11,98 1.344 20.340.354
10/10/2024 12,18 11,86 -2,47% 11,83 12,30 11,94 11,86 11,91 1.429 20.523.427
9/10/2024 12,20 12,16 -0,25% 12,06 12,27 12,17 12,15 12,16 844 13.725.522
8/10/2024 12,47 12,19 -4,77% 12,09 12,50 12,20 12,19 12,24 1.476 24.603.292
7/10/2024 12,73 12,80 +1,59% 12,56 13,11 12,86 12,72 12,80 1.180 21.017.737
4/10/2024 12,72 12,60 -3,08% 12,55 12,92 12,63 12,58 12,60 1.118 19.462.314
3/10/2024 13,03 13,00 -3,42% 12,77 13,20 12,88 12,90 13,00 1.083 19.401.366
2/10/2024 13,19 13,46 +2,36% 13,00 13,53 13,40 13,36 13,46 1.258 23.394.398
1/10/2024 12,87 13,15 +1,23% 12,59 13,15 13,04 13,03 13,15 1.259 24.355.425
30/9/2024 13,41 12,99 -2,33% 12,69 13,83 13,08 12,95 12,99 1.440 30.219.278
26/9/2024 12,27 13,30 +7,95% 12,26 13,32 12,96 13,23 13,30 3.019 53.810.282
25/9/2024 12,16 12,32 +1,57% 12,03 12,33 12,20 12,31 12,32 1.505 24.908.926
24/9/2024 11,41 12,13 +9,08% 11,41 12,16 11,88 12,08 12,13 2.438 55.368.522
23/9/2024 11,15 11,12 -1,68% 10,80 11,20 10,97 11,07 11,12 2.613 38.119.299
20/9/2024 11,95 11,31 -5,99% 11,05 12,13 11,33 11,31 11,34 3.518 66.377.017
19/9/2024 12,01 12,03 +0,50% 11,98 12,32 12,12 12,03 12,08 799 13.737.939
18/9/2024 11,85 11,97 +0,25% 11,77 12,11 11,92 11,88 11,97 1.301 17.637.747
17/9/2024 11,88 11,94 +0,51% 11,84 12,02 11,95 11,94 12,00 962 14.202.010
16/9/2024 11,90 11,88 -0,42% 11,79 11,98 11,92 11,88 11,92 856 13.895.360
13/9/2024 11,53 11,93 +3,11% 11,53 12,07 11,92 11,93 11,97 1.334 24.266.965
12/9/2024 11,69 11,57 +0,43% 11,45 11,80 11,64 11,57 11,59 1.055 17.467.953
11/9/2024 11,40 11,52 +2,40% 11,31 11,64 11,47 11,52 11,58 1.202 18.942.501
10/9/2024 11,47 11,25 -2,26% 11,15 11,51 11,26 11,25 11,30 2.298 34.574.729
9/9/2024 11,82 11,51 -0,35% 11,51 11,95 11,62 11,50 11,55 1.476 20.542.845
6/9/2024 11,54 11,55 +0,35% 11,41 11,74 11,60 11,55 11,61 1.319 21.900.161
5/9/2024 11,42 11,51 +0,70% 11,32 11,59 11,47 11,51 11,53 1.311 18.588.996
4/9/2024 11,42 11,43 +0,62% 11,30 11,57 11,45 11,43 11,47 1.426 24.878.022
3/9/2024 11,67 11,36 -3,32% 11,30 11,75 11,42 11,34 11,36 3.356 47.226.759
2/9/2024 11,86 11,75 -1,59% 11,61 11,87 11,70 11,71 11,75 1.861 25.331.652
30/8/2024 11,90 11,94 -0,25% 11,71 11,94 11,85 11,88 11,94 1.721 25.700.359
29/8/2024 11,90 11,97 +0,34% 11,80 12,07 11,90 11,95 11,97 1.102 18.249.232
28/8/2024 12,32 11,93 -3,95% 11,63 12,40 11,86 11,90 11,93 3.437 45.589.475
27/8/2024 12,25 12,42 +0,57% 12,25 12,47 12,37 12,34 12,42 954 21.212.798
26/8/2024 12,31 12,35 +0,98% 12,21 12,58 12,38 12,26 12,35 1.089 22.816.253
23/8/2024 12,20 12,23 +0,49% 11,99 12,37 12,22 12,23 12,36 1.174 15.908.117
22/8/2024 12,30 12,17 -1,85% 12,15 12,38 12,21 12,17 12,20 983 19.272.073
21/8/2024 11,99 12,40 +3,94% 11,99 12,48 12,31 12,36 12,40 1.785 29.455.444
20/8/2024 12,00 11,93 -0,83% 11,76 12,18 11,88 11,87 11,93 1.644 23.079.871
19/8/2024 11,35 12,03 +5,25% 11,34 12,09 11,81 12,00 12,03 1.899 30.263.948
16/8/2024 11,55 11,43 -0,70% 11,32 11,57 11,39 11,35 11,43 1.792 27.051.151
15/8/2024 11,71 11,51 -2,46% 11,48 11,85 11,58 11,51 11,60 1.935 30.513.970
14/8/2024 12,06 11,80 -2,48% 11,71 12,18 11,86 11,75 11,80 2.318 31.949.601
13/8/2024 11,68 12,10 +2,72% 11,68 12,33 12,09 12,10 12,23 2.312 33.860.340
12/8/2024 11,70 11,78 +1,20% 11,30 11,90 11,73 11,74 11,78 1.413 25.948.959
9/8/2024 11,40 11,64 +2,83% 11,35 11,73 11,56 11,64 11,69 935 16.890.322
8/8/2024 11,24 11,32 +0,18% 11,21 11,44 11,36 11,32 11,44 1.009 15.520.803
7/8/2024 11,27 11,30 +0,36% 11,26 11,39 11,30 11,26 11,30 941 14.086.849
6/8/2024 11,35 11,26 -0,53% 11,16 11,38 11,25 11,26 11,39 1.523 20.191.843
5/8/2024 11,30 11,32 +0,35% 10,90 11,44 11,14 11,32 11,40 2.137 34.409.196
2/8/2024 11,51 11,28 -1,48% 11,28 11,60 11,37 11,28 11,30 1.722 29.984.655
1/8/2024 11,87 11,45 -4,10% 11,45 12,10 11,62 11,45 11,50 2.575 37.907.399
31/7/2024 11,82 11,94 +1,96% 11,75 12,01 11,89 11,83 11,95 1.008 17.390.592
30/7/2024 11,89 11,71 -2,17% 11,65 11,89 11,72 11,71 11,72 1.681 24.216.458
29/7/2024 12,09 11,97 0,00% 11,78 12,14 11,89 11,92 11,97 1.491 20.110.391
26/7/2024 12,02 11,97 0,00% 11,67 12,09 11,89 11,97 12,08 1.632 24.236.776
25/7/2024 11,99 11,97 -0,25% 11,83 12,10 11,95 11,97 12,02 1.480 27.783.614
24/7/2024 12,07 12,00 -0,83% 11,97 12,18 12,04 12,00 12,02 1.651 24.839.162
23/7/2024 12,64 12,10 -4,57% 12,10 12,68 12,24 12,10 12,21 3.608 52.523.136
22/7/2024 12,67 12,68 +0,16% 12,66 12,81 12,72 12,68 12,72 1.066 19.001.101
19/7/2024 12,73 12,66 -0,16% 12,43 13,04 12,59 12,64 12,70 2.308 46.460.962
18/7/2024 13,05 12,68 -3,35% 12,64 13,16 12,87 12,67 12,68 1.861 24.718.092
17/7/2024 13,05 13,12 -0,46% 12,96 13,28 13,18 13,12 13,23 1.030 16.809.140
16/7/2024 13,46 13,18 -1,49% 13,03 13,46 13,15 13,15 13,18 1.506 26.670.284
15/7/2024 13,31 13,38 +0,98% 13,28 13,45 13,37 13,38 13,44 923 17.661.077
12/7/2024 13,14 13,25 +1,53% 13,05 13,33 13,20 13,25 13,30 1.012 18.802.470
11/7/2024 12,99 13,05 +1,16% 12,94 13,24 13,11 13,05 13,06 924 13.313.894
10/7/2024 13,02 12,90 -1,53% 12,89 13,17 12,96 12,90 12,93 994 14.580.579
9/7/2024 12,96 13,10 +0,77% 12,87 13,13 13,03 13,06 13,10 674 14.127.726
8/7/2024 12,99 13,00 -1,37% 12,76 13,04 12,90 12,94 13,00 995 16.821.722
5/7/2024 13,25 13,18 -0,53% 12,98 13,29 13,13 13,11 13,18 1.209 18.199.445
4/7/2024 13,19 13,25 +0,76% 13,11 13,33 13,23 13,21 13,25 864 13.379.775
3/7/2024 13,15 13,15 +1,08% 13,15 13,42 13,30 13,15 13,18 1.239 19.782.520
2/7/2024 12,90 13,01 +0,93% 12,84 13,08 12,94 13,00 13,01 1.128 16.413.530
1/7/2024 12,94 12,89 +0,70% 12,89 13,20 13,04 12,89 12,97 1.132 21.645.911
28/6/2024 12,92 12,80 -0,54% 12,80 12,98 12,90 12,80 12,92 1.110 19.905.664
27/6/2024 12,54 12,87 +2,71% 12,51 12,89 12,76 12,82 12,87 1.210 19.574.193
26/6/2024 12,53 12,53 -0,16% 12,49 12,65 12,55 12,53 12,60 1.243 16.239.045
25/6/2024 12,71 12,55 -1,80% 12,45 12,73 12,57 12,55 12,59 1.285 21.948.114
24/6/2024 12,64 12,78 -0,08% 12,51 12,83 12,72 12,77 12,78 1.361 20.877.205
21/6/2024 12,96 12,79 -1,62% 12,56 12,96 12,71 12,74 12,79 1.690 24.916.166
20/6/2024 12,71 13,00 +2,44% 12,63 13,20 13,02 12,96 13,00 1.101 22.092.300
19/6/2024 12,99 12,69 -2,46% 12,44 13,01 12,66 12,69 12,72 2.168 24.118.055
18/6/2024 12,03 13,01 +9,51% 11,97 13,43 13,06 13,01 13,06 4.137 91.143.366
17/6/2024 11,91 11,88 -1,82% 11,80 12,05 11,92 11,88 11,92 1.276 17.708.760
14/6/2024 11,91 12,10 +1,68% 11,75 12,10 11,90 12,00 12,10 1.328 19.099.008
13/6/2024 11,95 11,90 -0,42% 11,89 12,04 11,96 11,90 11,92 1.170 16.773.529
12/6/2024 12,29 11,95 -2,45% 11,91 12,44 12,10 11,94 12,00 2.566 39.036.829
11/6/2024 12,26 12,25 -0,49% 12,10 12,34 12,21 12,25 12,33 1.730 34.868.631
10/6/2024 12,39 12,31 -0,57% 12,26 12,44 12,32 12,31 12,40 1.472 22.785.423
7/6/2024 12,67 12,38 -2,29% 12,37 12,68 12,49 12,38 12,48 1.324 22.426.692
6/6/2024 12,51 12,67 +1,44% 12,47 12,78 12,66 12,67 12,73 941 18.137.351
5/6/2024 12,60 12,49 -0,24% 12,37 12,60 12,45 12,40 12,49 1.305 23.326.291
4/6/2024 12,69 12,52 -2,03% 12,42 12,73 12,53 12,52 12,58 1.720 30.445.717
3/6/2024 13,08 12,78 -1,77% 12,61 13,10 12,75 12,76 12,78 2.805 51.406.789
31/5/2024 13,26 13,01 -1,66% 13,01 13,35 13,11 13,01 13,11 1.364 25.411.056
29/5/2024 13,31 13,23 -0,60% 13,05 13,41 13,14 13,23 13,25 1.803 28.554.954
28/5/2024 13,37 13,31 +0,08% 13,22 13,54 13,38 13,26 13,31 964 15.559.413
27/5/2024 13,42 13,30 -1,34% 13,16 13,44 13,26 13,30 13,38 1.423 22.666.163
24/5/2024 13,10 13,48 +3,22% 13,09 13,59 13,49 13,48 13,50 2.064 37.451.448
23/5/2024 13,30 13,06 -1,80% 13,02 13,39 13,13 13,06 13,16 1.133 18.092.146
22/5/2024 13,59 13,30 -2,06% 13,23 13,75 13,41 13,30 13,45 1.227 22.823.472
21/5/2024 13,49 13,58 +1,57% 13,49 13,79 13,65 13,58 13,63 1.372 25.822.372
20/5/2024 13,36 13,37 -0,45% 13,26 13,51 13,41 13,37 13,43 1.388 22.121.583
17/5/2024 13,40 13,43 +1,67% 13,18 13,48 13,36 13,43 13,44 1.206 18.126.005
16/5/2024 13,11 13,21 +1,54% 13,08 13,52 13,23 13,21 13,30 1.334 21.607.122
15/5/2024 13,18 13,01 -6,60% 12,83 13,19 13,01 13,01 13,07 2.616 35.487.028
14/5/2024 14,18 13,93 -2,11% 13,62 14,30 13,87 13,93 13,94 4.602 71.616.899
13/5/2024 13,89 14,23 +2,67% 13,77 14,40 14,22 14,20 14,23 2.679 50.033.800
10/5/2024 14,00 13,86 +0,36% 13,57 14,37 13,81 13,85 13,86 2.622 46.528.049
9/5/2024 14,04 13,81 -1,43% 13,77 14,04 13,87 13,81 13,94 1.004 14.640.228
8/5/2024 14,01 14,01 0,00% 13,75 14,01 13,87 13,92 14,01 1.236 23.391.468
7/5/2024 14,20 14,01 -1,27% 14,00 14,36 14,13 14,01 14,15 1.051 18.176.008
6/5/2024 14,25 14,19 -1,18% 14,13 14,47 14,27 14,19 14,26 993 23.373.213
3/5/2024 14,24 14,36 +2,57% 13,99 14,39 14,27 14,33 14,36 1.011 17.983.381
2/5/2024 13,97 14,00 +0,07% 13,97 14,21 14,07 14,00 14,07 1.055 14.967.935
30/4/2024 14,15 13,99 -1,82% 13,82 14,15 13,92 13,99 14,01 2.115 22.115.183
29/4/2024 14,14 14,25 +0,92% 13,99 14,30 14,15 14,14 14,25 1.015 17.351.228
26/4/2024 14,10 14,12 +1,00% 14,10 14,34 14,17 14,11 14,12 2.092 15.503.158
25/4/2024 14,20 13,98 -2,03% 13,98 14,22 14,08 13,98 14,08 1.212 18.787.306
24/4/2024 14,42 14,27 -1,25% 14,23 14,73 14,37 14,27 14,42 1.098 14.834.928
23/4/2024 14,70 14,45 -2,30% 14,34 14,89 14,55 14,45 14,51 1.068 21.432.422
22/4/2024 14,64 14,79 +1,30% 14,33 14,91 14,67 14,79 14,89 969 18.995.482
19/4/2024 14,05 14,60 +3,03% 14,05 14,65 14,40 14,60 14,65 841 18.551.867
18/4/2024 14,33 14,17 -0,98% 14,11 14,61 14,32 14,17 14,20 955 17.744.513
17/4/2024 14,39 14,31 +1,06% 14,29 14,67 14,42 14,31 14,44 1.035 17.912.392
16/4/2024 14,26 14,16 -0,84% 13,89 14,39 14,06 14,12 14,24 1.541 29.796.156
15/4/2024 14,36 14,28 -0,49% 14,28 14,68 14,48 14,28 14,48 1.676 32.125.644
12/4/2024 14,35 14,35 +0,35% 14,35 14,84 14,53 14,35 14,50 1.050 21.665.172
11/4/2024 14,38 14,30 -0,35% 14,27 14,86 14,43 14,30 14,48 1.095 24.487.204
10/4/2024 15,07 14,35 -5,47% 14,35 15,09 14,56 14,35 14,36 2.673 48.342.088
9/4/2024 15,60 15,18 -0,78% 15,06 15,68 15,21 15,17 15,18 1.632 29.433.438
8/4/2024 15,00 15,30 +2,41% 15,00 15,60 15,37 15,30 15,36 1.394 25.851.643
5/4/2024 15,16 14,94 -0,73% 14,92 15,21 15,01 14,94 15,01 1.243 26.121.514
4/4/2024 15,31 15,05 -2,59% 14,99 15,50 15,21 15,05 15,21 1.477 29.421.320
3/4/2024 15,17 15,45 +1,51% 15,17 15,45 15,28 15,42 15,45 952 18.965.622
2/4/2024 15,66 15,22 -2,75% 15,18 15,70 15,28 15,22 15,25 1.725 29.035.652
1/4/2024 15,72 15,65 +0,06% 15,62 16,07 15,77 15,65 15,73 1.223 26.389.241
28/3/2024 15,60 15,64 +0,77% 15,41 15,75 15,57 15,64 15,70 1.052 22.130.824
27/3/2024 15,51 15,52 +0,13% 15,39 15,75 15,57 15,50 15,80 753 15.942.740
26/3/2024 15,60 15,50 -0,77% 15,41 15,70 15,57 15,50 15,55 886 20.211.133
25/3/2024 15,87 15,62 -2,98% 15,62 16,03 15,82 15,62 15,67 863 18.175.781
22/3/2024 16,20 16,10 -0,62% 15,83 16,29 15,96 15,91 16,10 1.046 18.924.144
21/3/2024 16,45 16,20 -1,28% 16,12 16,48 16,30 16,20 16,26 894 19.691.817
20/3/2024 15,99 16,41 +2,56% 15,88 16,41 16,15 16,29 16,41 933 25.581.066
19/3/2024 15,77 16,00 +0,82% 15,75 16,14 15,96 16,00 16,04 1.351 25.652.563
18/3/2024 15,33 15,87 +3,05% 15,32 15,87 15,56 15,63 15,87 1.174 22.068.910
15/3/2024 15,63 15,40 -1,53% 15,10 15,63 15,29 15,30 15,40 1.658 34.620.142
14/3/2024 16,22 15,64 -3,58% 15,57 16,33 15,76 15,64 15,66 2.539 39.345.141
13/3/2024 16,13 16,22 -0,49% 16,01 16,42 16,25 16,20 16,22 1.098 23.909.843
12/3/2024 16,02 16,30 +1,56% 16,00 16,41 16,23 16,17 16,30 1.143 25.672.812
11/3/2024 15,92 16,05 -0,93% 15,84 16,18 15,97 15,97 16,05 1.198 29.766.316
8/3/2024 15,80 16,20 +1,76% 15,67 16,35 16,10 0,00 0,00 1.301 28.310.656
7/3/2024 16,76 15,92 -4,73% 15,81 17,23 16,15 15,92 15,93 2.923 67.976.285
6/3/2024 16,58 16,71 +1,03% 16,47 16,94 16,66 16,65 16,74 956 23.868.009
5/3/2024 16,65 16,54 -0,78% 16,36 16,69 16,55 16,52 16,56 1.188 26.927.966
4/3/2024 16,97 16,67 -1,71% 16,66 17,12 16,79 16,67 16,73 1.474 26.414.129
1/3/2024 16,82 16,96 +1,92% 16,79 17,04 16,90 16,96 17,05 1.050 24.882.226
29/2/2024 17,05 16,64 -2,40% 16,64 17,16 16,96 16,64 16,85 1.659 32.292.494
28/2/2024 17,32 17,05 -2,29% 17,05 17,49 17,19 17,05 17,20 1.275 26.852.832
27/2/2024 17,29 17,45 +1,63% 17,20 17,62 17,41 17,35 17,45 1.101 21.480.144
26/2/2024 17,58 17,17 -3,54% 17,02 17,58 17,24 17,16 17,17 2.238 36.051.317
23/2/2024 17,59 17,80 +0,96% 17,49 17,80 17,69 0,00 0,00 995 19.921.395
22/2/2024 17,46 17,63 +1,44% 17,43 17,85 17,62 17,46 17,63 1.117 27.824.151
21/2/2024 17,95 17,38 -3,98% 17,23 17,95 17,49 17,38 17,55 2.098 47.190.118
20/2/2024 18,55 18,10 -4,13% 17,91 18,85 18,15 18,09 18,10 2.873 57.432.166
19/2/2024 19,03 18,88 -1,10% 18,56 19,04 18,78 18,85 18,88 1.035 24.595.193
16/2/2024 18,45 19,09 +3,98% 18,45 19,27 19,01 19,08 19,09 1.749 44.590.338
15/2/2024 17,87 18,36 +2,00% 17,87 18,72 18,48 18,36 18,43 1.197 33.839.732
14/2/2024 17,80 18,00 +1,12% 17,58 18,00 17,74 17,78 18,00 691 14.513.545
9/2/2024 18,06 17,80 -1,11% 17,45 18,46 17,89 0,00 0,00 984 24.757.443
8/2/2024 18,34 18,00 -0,28% 18,00 18,52 18,17 18,00 18,16 938 21.492.492
7/2/2024 17,99 18,05 -0,33% 17,91 18,59 18,23 18,05 18,18 1.311 33.015.349
6/2/2024 17,37 18,11 +4,20% 17,16 18,23 17,89 17,96 18,11 1.419 33.880.365
5/2/2024 17,01 17,38 +1,94% 16,97 17,49 17,23 17,38 17,45 1.087 21.356.054
2/2/2024 17,43 17,05 -2,07% 17,04 17,69 17,24 17,05 17,25 1.228 26.948.999
1/2/2024 17,73 17,41 -2,57% 17,40 17,83 17,56 17,41 17,51 1.000 24.972.877
31/1/2024 17,75 17,87 -0,78% 17,63 18,03 17,84 17,80 17,87 966 27.588.212
30/1/2024 17,94 18,01 +0,39% 17,73 18,07 17,87 17,86 18,01 697 19.726.207
29/1/2024 18,15 17,94 -1,16% 17,75 18,47 17,95 17,94 18,05 876 20.671.684
26/1/2024 17,92 18,15 +0,83% 17,82 18,49 18,27 18,15 18,25 1.027 27.832.852
25/1/2024 17,82 18,00 +0,78% 17,69 18,07 17,85 17,80 18,00 791 20.826.504
24/1/2024 17,50 17,86 +3,24% 17,48 18,17 17,91 17,75 17,86 1.260 30.149.831
23/1/2024 17,14 17,30 +1,76% 17,14 17,59 17,39 17,30 17,44 970 23.245.795
22/1/2024 17,20 17,00 -1,45% 17,00 17,35 17,17 17,00 17,13 1.047 22.013.071
19/1/2024 17,08 17,25 +2,19% 16,98 17,38 17,18 17,25 17,29 932 23.161.146
18/1/2024 16,69 16,88 +1,63% 16,69 17,33 16,95 16,88 17,12 1.178 28.673.658
17/1/2024 17,02 16,61 -3,15% 16,61 17,19 16,85 16,61 16,66 1.682 36.944.985
16/1/2024 17,65 17,15 -3,27% 17,06 17,83 17,29 17,15 17,30 1.734 34.550.928
15/1/2024 17,70 17,73 -1,01% 17,47 17,85 17,66 17,73 17,84 1.273 23.578.150
12/1/2024 17,75 17,91 +0,06% 17,60 18,06 17,79 17,80 17,91 1.040 24.752.787
11/1/2024 17,91 17,90 -0,28% 17,61 17,99 17,81 17,85 17,90 993 25.789.825
10/1/2024 18,30 17,95 -2,18% 17,50 18,30 17,82 17,90 17,95 1.923 48.098.362
9/1/2024 19,06 18,35 -4,43% 18,35 19,19 18,66 18,35 18,44 2.000 46.168.963
8/1/2024 19,08 19,20 -0,47% 18,98 19,36 19,18 19,20 19,25 1.231 29.261.504
5/1/2024 19,27 19,29 -0,05% 18,74 19,42 19,10 19,23 19,31 1.222 34.990.316
4/1/2024 19,42 19,30 -1,98% 19,09 19,55 19,24 19,20 19,30 1.177 31.402.852
3/1/2024 19,41 19,69 +1,39% 19,19 19,80 19,50 19,55 19,69 1.735 43.453.010
2/1/2024 19,66 19,42 -1,02% 19,26 19,66 19,43 19,30 19,42 1.665 42.264.577
28/12/2023 19,40 19,62 +0,62% 18,80 19,62 19,49 19,50 19,64 1.125 29.833.794
27/12/2023 19,35 19,50 +0,78% 19,30 19,68 19,53 19,50 19,55 1.268 33.215.177
26/12/2023 19,11 19,35 +0,78% 18,99 19,43 19,28 19,35 19,42 1.378 37.979.225
22/12/2023 19,06 19,20 +0,79% 18,87 19,30 19,10 19,09 19,20 1.432 38.005.194
21/12/2023 18,51 19,05 +3,76% 18,39 19,07 18,88 19,00 19,05 1.670 43.074.074
20/12/2023 18,72 18,36 -2,13% 18,30 18,85 18,57 18,33 18,36 1.482 36.652.592
19/12/2023 18,53 18,76 +1,19% 18,37 18,82 18,62 18,64 18,76 1.406 34.796.128
18/12/2023 18,04 18,54 +3,00% 18,01 18,67 18,40 18,40 18,54 1.933 46.241.933
15/12/2023 17,60 18,00 +2,27% 17,52 18,15 17,90 18,00 18,01 1.684 41.874.064
14/12/2023 17,52 17,60 +0,06% 17,24 17,75 17,48 17,51 17,60 1.244 30.065.534
13/12/2023 17,13 17,59 +2,75% 16,94 17,67 17,25 17,40 17,59 1.489 37.309.322
12/12/2023 17,20 17,12 -0,06% 16,99 17,32 17,12 17,12 17,20 984 23.053.216
11/12/2023 16,90 17,13 +0,06% 16,86 17,19 17,00 17,05 17,13 1.121 27.812.334
8/12/2023 16,97 17,12 +0,94% 16,82 17,29 17,05 17,12 17,22 1.028 23.491.554
7/12/2023 17,14 16,96 -0,29% 16,76 17,42 17,00 16,88 16,96 1.292 32.438.490
6/12/2023 17,25 17,01 -0,99% 17,01 17,64 17,37 17,01 17,14 1.378 43.256.033
5/12/2023 17,01 17,18 +1,06% 16,93 17,29 17,12 17,18 17,20 1.295 40.230.973
4/12/2023 17,16 17,00 -1,51% 16,90 17,23 17,02 17,00 17,10 1.835 44.308.769
1/12/2023 16,42 17,26 +5,37% 16,42 17,33 17,04 17,19 17,26 2.804 70.191.457
30/11/2023 16,29 16,38 +0,18% 16,29 16,73 16,49 16,38 16,48 1.739 37.778.655
29/11/2023 16,19 16,35 +1,55% 16,11 16,53 16,35 16,31 16,35 2.096 41.974.152
28/11/2023 15,97 16,10 +0,31% 15,70 16,26 16,10 16,10 16,19 1.492 32.191.616
27/11/2023 15,52 16,05 +2,75% 15,36 16,08 15,86 16,00 16,05 1.474 33.332.532
24/11/2023 15,70 15,62 -1,01% 15,41 15,75 15,63 15,61 15,62 1.200 25.633.527
23/11/2023 15,82 15,78 -1,74% 15,61 16,04 15,82 15,78 15,81 1.884 36.597.567
22/11/2023 15,67 16,06 +1,97% 15,64 16,06 15,87 16,00 16,06 2.069 48.555.181
21/11/2023 15,00 15,75 -3,67% 14,80 15,75 15,33 15,70 15,75 3.150 79.762.251
20/11/2023 14,93 16,35 +10,10% 14,93 16,42 15,97 16,34 16,35 5.278 111.283.520
17/11/2023 14,68 14,85 +1,50% 14,65 14,93 14,80 14,85 14,90 2.197 47.663.093
16/11/2023 13,75 14,63 +6,40% 13,75 14,84 14,28 14,63 14,69 4.073 75.567.917
14/11/2023 12,75 13,75 +9,30% 12,70 13,75 13,39 13,71 13,75 3.839 75.563.429
13/11/2023 12,67 12,58 -1,02% 12,51 12,78 12,63 12,58 12,67 1.239 20.770.236
10/11/2023 12,52 12,71 +1,84% 12,49 12,72 12,65 12,66 12,71 1.041 16.248.747
9/11/2023 12,70 12,48 -2,19% 12,42 12,83 12,65 12,48 12,55 1.359 25.854.492
8/11/2023 12,70 12,76 +0,24% 12,67 12,87 12,77 12,67 12,76 1.164 23.441.812
7/11/2023 12,54 12,73 +0,32% 12,51 12,75 12,68 12,69 12,73 1.485 27.040.488
6/11/2023 12,68 12,69 +0,32% 12,53 12,72 12,62 12,60 12,69 1.898 33.157.744
3/11/2023 12,00 12,65 +6,12% 12,00 12,75 12,55 12,63 12,65 2.405 53.325.620
1/11/2023 11,80 11,92 +1,45% 11,78 11,98 11,90 11,92 11,98 1.371 23.287.823
31/10/2023 11,54 11,75 +2,44% 11,46 11,84 11,73 11,75 11,78 1.416 21.504.747
30/10/2023 11,39 11,47 +1,33% 11,39 11,67 11,54 11,47 11,55 1.248 20.642.047
27/10/2023 11,29 11,32 0,00% 11,27 11,59 11,43 11,32 11,37 1.101 19.793.317
26/10/2023 11,03 11,32 +2,44% 10,96 11,39 11,20 11,32 11,34 916 15.822.735
25/10/2023 11,19 11,05 -0,63% 10,94 11,28 11,04 10,97 11,05 1.349 20.864.811
24/10/2023 10,98 11,12 +1,65% 10,98 11,28 11,18 11,12 11,20 1.180 21.848.150
23/10/2023 10,86 10,94 +0,37% 10,77 11,12 10,95 10,94 11,09 1.796 26.192.447
20/10/2023 11,15 10,90 -3,54% 10,82 11,15 10,92 10,87 10,90 3.485 45.497.697
19/10/2023 11,30 11,30 +0,18% 11,14 11,42 11,30 11,29 11,30 1.334 18.704.952
18/10/2023 11,45 11,28 -3,34% 11,25 11,57 11,40 11,27 11,28 1.976 30.234.291
17/10/2023 11,68 11,67 -1,19% 11,35 11,70 11,55 11,64 11,67 1.679 25.385.508
16/10/2023 11,67 11,81 +1,64% 11,66 11,84 11,75 11,72 11,81 1.336 19.099.128
13/10/2023 11,77 11,62 -0,68% 11,56 11,80 11,67 11,62 11,75 1.423 20.998.754
11/10/2023 11,62 11,70 +0,43% 11,62 11,81 11,71 11,70 11,77 1.266 19.132.884
10/10/2023 11,49 11,65 +2,37% 11,47 11,74 11,65 11,65 11,72 1.107 18.138.419
9/10/2023 11,51 11,38 -0,96% 11,22 11,51 11,31 11,38 11,42 2.123 29.358.223
6/10/2023 11,46 11,49 +0,52% 11,32 11,59 11,44 11,49 11,59 1.805 26.343.912
5/10/2023 11,59 11,43 -1,38% 11,39 11,67 11,47 11,43 11,49 2.345 34.618.599
4/10/2023 11,83 11,59 -1,78% 11,53 11,90 11,64 11,59 11,63 2.958 39.822.574
3/10/2023 12,01 11,80 -1,34% 11,75 12,08 11,88 11,80 11,87 2.634 39.145.129
2/10/2023 12,19 11,96 -1,16% 11,96 12,23 12,03 11,96 12,00 1.780 24.987.611
29/9/2023 12,07 12,10 +0,83% 12,07 12,24 12,16 12,10 12,21 1.182 18.344.103
28/9/2023 12,02 12,00 +0,84% 11,95 12,10 12,02 12,00 12,02 1.005 14.793.566
27/9/2023 12,12 11,90 -1,00% 11,87 12,18 11,98 11,90 12,02 1.376 18.325.513
26/9/2023 11,95 12,02 -0,17% 11,90 12,13 12,02 12,02 12,03 1.227 20.346.743
25/9/2023 12,10 12,04 -0,58% 11,86 12,11 11,93 12,03 12,04 2.460 34.995.881
22/9/2023 12,32 12,11 -0,49% 12,11 12,45 12,21 12,11 12,14 1.835 24.694.002
21/9/2023 12,39 12,17 -1,70% 12,07 12,41 12,16 12,16 12,17 2.009 32.607.756
20/9/2023 12,51 12,38 -0,56% 12,38 12,59 12,46 12,38 12,42 1.362 26.080.915
19/9/2023 12,38 12,45 +0,08% 12,22 12,45 12,36 12,37 12,45 1.229 22.619.869
18/9/2023 12,42 12,44 +1,55% 12,28 12,51 12,40 12,43 12,44 1.629 26.845.670
15/9/2023 12,50 12,25 -1,05% 12,25 12,76 12,59 12,25 12,58 1.574 29.002.485
14/9/2023 12,13 12,38 +2,65% 12,13 12,61 12,48 12,38 12,54 1.976 37.242.784
13/9/2023 12,16 12,06 -1,07% 12,00 12,21 12,12 12,06 12,15 1.578 23.540.239
12/9/2023 12,13 12,19 +0,16% 12,11 12,24 12,18 12,19 12,20 1.217 23.294.723
11/9/2023 12,14 12,17 +2,27% 11,94 12,30 12,06 12,14 12,17 1.808 30.991.476
8/9/2023 12,10 11,90 -2,22% 11,80 12,14 11,90 11,90 11,92 3.000 43.349.594
6/9/2023 12,39 12,17 -1,70% 12,08 12,51 12,23 12,17 12,23 2.273 34.900.896
5/9/2023 12,60 12,38 -1,75% 12,38 12,65 12,44 12,38 12,47 1.725 28.585.490
4/9/2023 12,33 12,60 +2,86% 12,31 12,82 12,62 12,60 12,67 2.198 45.451.660
1/9/2023 12,26 12,25 +1,24% 12,20 12,48 12,32 12,25 12,40 1.885 38.780.048
31/8/2023 12,25 12,10 -0,74% 12,10 12,34 12,21 12,10 12,20 1.645 29.348.778
30/8/2023 12,19 12,19 +0,16% 12,19 12,40 12,29 12,19 12,20 1.575 24.023.797
29/8/2023 12,09 12,17 +1,84% 11,97 12,20 12,13 12,17 12,19 1.428 24.223.349
28/8/2023 11,95 11,95 -0,17% 11,85 12,12 12,01 11,95 11,98 1.825 30.903.234
25/8/2023 11,98 11,97 -0,08% 11,84 12,04 11,90 11,90 11,97 2.212 34.136.652
24/8/2023 12,25 11,98 -2,60% 11,90 12,25 11,97 11,98 12,00 2.949 48.454.719
23/8/2023 12,39 12,30 -0,73% 12,09 12,39 12,24 12,21 12,30 1.545 23.874.544
22/8/2023 12,24 12,39 +1,23% 12,20 12,42 12,28 12,32 12,39 1.215 19.422.558
21/8/2023 12,25 12,24 +0,99% 12,09 12,26 12,16 12,11 12,24 1.484 23.756.778
18/8/2023 12,08 12,12 +0,17% 12,01 12,34 12,19 12,12 12,26 1.604 23.501.867
17/8/2023 12,41 12,10 -0,25% 12,02 12,45 12,17 12,09 12,10 1.954 29.268.057
16/8/2023 12,41 12,13 -1,54% 12,12 12,50 12,19 12,13 12,14 2.027 29.055.073
15/8/2023 12,32 12,32 +0,49% 12,17 12,40 12,25 12,31 12,32 1.668 23.934.522
14/8/2023 12,43 12,26 -2,00% 12,23 12,46 12,33 12,25 12,26 2.381 32.772.277
11/8/2023 12,59 12,51 +0,16% 12,30 12,61 12,42 12,44 12,51 2.062 28.544.505
10/8/2023 12,76 12,49 -0,87% 12,46 12,78 12,55 12,49 12,56 1.554 25.362.142
9/8/2023 12,74 12,60 -1,41% 12,51 12,79 12,59 12,59 12,60 1.777 26.589.257
8/8/2023 12,86 12,78 -0,85% 12,48 12,86 12,63 12,78 12,85 2.684 40.475.613
7/8/2023 12,98 12,89 -1,30% 12,74 13,03 12,83 12,85 12,89 1.992 31.128.129
4/8/2023 13,10 13,06 -1,06% 12,88 13,23 13,04 12,93 13,06 1.842 35.394.082
3/8/2023 13,30 13,20 -0,98% 12,88 13,50 13,10 13,11 13,20 2.911 51.791.203
2/8/2023 13,70 13,33 -3,96% 13,16 13,70 13,33 13,32 13,33 2.387 54.518.857
1/8/2023 13,67 13,88 +0,22% 13,56 13,89 13,72 13,69 13,88 1.521 35.225.879
31/7/2023 13,65 13,85 +3,28% 13,47 13,89 13,79 13,75 13,85 2.260 27.244.630
28/7/2023 13,69 13,41 -2,19% 13,38 13,82 13,47 13,41 13,51 1.775 27.240.093
27/7/2023 13,93 13,71 -1,58% 13,63 13,96 13,77 13,71 13,74 1.214 25.817.647
26/7/2023 13,80 13,93 +1,83% 13,74 14,09 13,90 13,93 13,95 1.490 33.634.277
25/7/2023 13,09 13,68 +4,83% 13,05 13,98 13,71 13,68 13,72 2.658 61.146.473
24/7/2023 12,72 13,05 +2,76% 12,60 13,08 12,92 13,02 13,05 1.560 32.763.024
21/7/2023 12,73 12,70 -0,47% 12,49 12,84 12,70 12,70 12,71 1.185 24.244.311
20/7/2023 12,77 12,76 0,00% 12,65 12,97 12,81 12,75 12,76 1.290 22.485.847
19/7/2023 12,80 12,76 -1,31% 12,49 12,86 12,60 12,76 12,77 1.742 29.967.066
18/7/2023 12,90 12,93 -0,08% 12,69 13,00 12,81 12,86 12,93 1.225 22.090.664
17/7/2023 12,89 12,94 +0,23% 12,60 12,95 12,80 12,91 12,94 1.508 25.593.028
14/7/2023 13,05 12,91 -0,92% 12,81 13,15 12,93 12,89 12,91 1.594 26.738.695
13/7/2023 12,60 13,03 +3,49% 12,60 13,03 12,95 13,00 13,03 1.957 41.820.514
12/7/2023 12,53 12,59 +1,12% 12,53 12,74 12,64 12,59 12,60 1.508 30.034.199
11/7/2023 12,30 12,45 +1,30% 12,26 12,45 12,35 12,40 12,45 1.460 28.897.244
10/7/2023 12,50 12,29 -3,76% 12,19 12,59 12,31 12,29 12,34 3.242 62.377.731
7/7/2023 12,20 12,77 +4,93% 12,11 12,83 12,50 12,77 12,80 2.535 46.816.605
6/7/2023 12,30 12,17 -1,62% 12,17 12,47 12,23 12,17 12,19 2.355 41.528.862
5/7/2023 12,30 12,37 -0,08% 12,18 12,37 12,27 12,35 12,37 1.885 34.195.391
4/7/2023 12,31 12,38 +0,24% 12,10 12,38 12,22 12,35 12,38 2.312 40.365.276
3/7/2023 12,30 12,35 +0,32% 12,18 12,54 12,40 12,34 12,35 2.564 49.702.793
30/6/2023 12,90 12,31 -5,31% 12,07 12,90 12,31 12,30 12,32 9.017 155.187.824
29/6/2023 12,78 13,00 +1,25% 12,73 13,00 12,90 12,98 13,00 1.086 20.789.290
28/6/2023 13,12 12,84 -2,36% 12,77 13,26 12,91 12,83 12,84 1.864 33.086.760
27/6/2023 13,14 13,15 +1,94% 13,00 13,30 13,13 13,10 13,15 1.194 26.310.430
26/6/2023 12,89 12,90 +0,23% 12,75 13,10 12,97 12,90 13,01 1.351 27.528.365
23/6/2023 12,85 12,87 -0,23% 12,70 12,89 12,79 12,86 12,87 1.693 29.724.490
22/6/2023 13,06 12,90 -1,53% 12,80 13,21 12,92 12,88 12,90 1.654 33.423.508
21/6/2023 13,00 13,10 -0,23% 12,90 13,17 13,03 13,09 13,10 1.633 31.686.482
20/6/2023 13,41 13,13 -2,01% 12,96 13,53 13,11 13,10 13,13 2.508 47.982.304
19/6/2023 13,42 13,40 0,00% 13,27 13,50 13,38 13,40 13,43 1.548 32.630.772
16/6/2023 13,23 13,40 +0,90% 13,01 13,49 13,30 13,37 13,40 1.831 37.199.874
15/6/2023 13,10 13,28 +1,68% 12,97 13,28 13,16 13,22 13,28 1.592 34.875.559
14/6/2023 12,80 13,06 +3,24% 12,77 13,15 12,95 13,05 13,06 1.850 41.833.192
13/6/2023 12,74 12,65 -0,39% 12,53 12,98 12,72 12,58 12,65 1.752 37.227.048
12/6/2023 13,05 12,70 -3,35% 12,42 13,14 12,60 12,65 12,70 3.722 65.773.656
9/6/2023 12,96 13,14 +1,47% 12,95 13,27 13,12 13,07 13,14 1.627 36.886.110
7/6/2023 13,21 12,95 -2,63% 12,73 13,30 12,87 12,95 12,96 3.420 59.186.018
6/6/2023 12,97 13,30 +3,34% 12,93 13,30 13,13 13,22 13,30 1.625 33.110.505
5/6/2023 12,95 12,87 +0,31% 12,71 13,10 12,90 12,86 12,87 1.528 33.664.868
2/6/2023 12,40 12,83 +4,48% 12,40 12,94 12,77 12,79 12,83 2.164 47.322.224
1/6/2023 12,30 12,28 +0,82% 12,07 12,42 12,23 12,21 12,28 1.893 32.717.595
31/5/2023 12,11 12,18 +0,58% 11,83 12,25 12,01 12,18 12,19 2.290 36.587.750
30/5/2023 12,48 12,11 -2,96% 12,01 12,63 12,12 12,10 12,14 4.259 64.809.557
29/5/2023 12,51 12,48 +0,16% 12,47 12,76 12,57 12,48 12,55 1.467 26.067.283
26/5/2023 12,53 12,46 +0,89% 12,43 12,78 12,57 12,46 12,52 1.608 31.361.732
25/5/2023 12,67 12,35 -2,76% 12,31 12,75 12,45 12,35 12,38 3.380 55.330.761
24/5/2023 13,08 12,70 -3,35% 12,60 13,11 12,74 12,70 12,74 2.950 53.299.570
23/5/2023 13,30 13,14 -2,16% 13,12 13,38 13,24 13,14 13,17 1.585 32.940.153
22/5/2023 13,40 13,43 +0,52% 13,24 13,53 13,41 13,36 13,43 1.477 31.001.850
19/5/2023 13,48 13,36 0,00% 13,28 13,65 13,44 13,36 13,40 1.971 44.744.244
18/5/2023 13,24 13,36 +0,15% 13,12 13,40 13,26 13,34 13,36 1.446 31.215.745
17/5/2023 12,96 13,34 +3,98% 12,89 13,39 13,22 13,26 13,34 2.297 47.342.348
16/5/2023 12,98 12,83 -1,23% 12,67 13,16 12,84 12,82 12,83 1.964 39.127.977
15/5/2023 13,00 12,99 +1,48% 12,85 13,13 12,97 12,99 13,00 1.414 29.915.530
12/5/2023 12,95 12,80 -0,78% 12,67 12,96 12,74 12,77 12,80 1.521 28.197.819
11/5/2023 12,80 12,90 -1,15% 12,63 12,90 12,74 12,79 12,90 1.979 36.997.478
10/5/2023 13,27 13,05 -1,95% 12,89 13,41 13,06 13,02 13,05 2.126 37.559.527
9/5/2023 13,21 13,31 -0,22% 12,98 13,48 13,24 13,30 13,31 1.403 26.529.769
8/5/2023 13,16 13,34 +2,93% 13,08 13,48 13,20 13,27 13,34 1.821 36.014.730
5/5/2023 12,07 12,96 +7,02% 12,07 12,96 12,60 12,95 12,96 1.935 41.787.420
4/5/2023 12,77 12,11 -6,34% 12,07 12,84 12,28 12,10 12,11 4.160 72.275.708
3/5/2023 12,75 12,93 +1,33% 12,46 12,94 12,75 12,86 12,93 1.871 36.469.847
2/5/2023 13,00 12,76 -10,39% 12,67 13,49 12,82 12,75 12,76 2.845 53.509.827
28/4/2023 13,78 14,24 +2,96% 13,54 14,24 13,94 14,15 14,24 1.201 28.995.129
27/4/2023 13,52 13,83 +2,07% 13,48 14,07 13,79 13,82 13,83 993 24.188.847
26/4/2023 13,70 13,55 -1,45% 13,55 13,90 13,67 13,55 13,56 1.189 24.721.665
25/4/2023 13,99 13,75 -2,00% 13,45 13,99 13,61 13,69 13,75 2.526 45.369.238
24/4/2023 14,09 14,03 -3,37% 13,97 14,23 14,06 14,03 14,04 1.932 31.904.766
20/4/2023 14,47 14,52 -1,22% 14,40 14,72 14,56 14,46 14,52 993 21.168.383
19/4/2023 14,80 14,70 -2,00% 14,41 14,85 14,53 14,60 14,70 1.179 27.624.868
18/4/2023 14,87 15,00 +2,04% 14,81 15,08 14,92 14,90 15,00 1.087 26.872.506
17/4/2023 14,52 14,70 +1,03% 14,49 14,87 14,66 14,62 14,70 1.511 36.889.892
14/4/2023 15,38 14,55 -6,73% 14,39 15,38 14,61 14,48 14,55 3.761 87.069.858
13/4/2023 16,02 15,60 -2,80% 15,51 16,03 15,73 15,58 15,60 1.174 33.754.431
12/4/2023 16,17 16,05 -0,62% 16,02 16,40 16,18 16,02 16,05 1.069 32.535.766
11/4/2023 15,19 16,15 +6,25% 15,19 16,34 16,06 16,15 16,20 1.759 54.173.188
10/4/2023 14,50 15,20 +3,90% 14,50 15,29 15,09 15,16 15,20 1.102 28.411.043
6/4/2023 14,69 14,63 -1,15% 14,51 14,99 14,65 14,55 14,63 871 21.712.698
5/4/2023 14,75 14,80 -0,60% 14,36 14,89 14,59 14,70 14,80 1.147 26.238.185
4/4/2023 15,03 14,89 -1,52% 14,77 15,26 14,92 14,85 14,89 1.153 33.009.467
3/4/2023 15,39 15,12 -2,26% 14,73 15,44 14,98 15,06 15,12 1.690 42.317.439
31/3/2023 15,75 15,47 -1,15% 15,27 15,93 15,59 15,41 15,47 1.096 28.985.462
30/3/2023 14,90 15,65 +5,81% 14,90 15,65 15,37 15,63 15,65 1.328 34.828.557
29/3/2023 14,47 14,79 +2,00% 14,47 14,89 14,69 14,61 14,79 1.038 28.773.017
28/3/2023 13,85 14,50 +4,32% 13,85 14,53 14,27 14,46 14,50 901 27.998.359
27/3/2023 13,91 13,90 0,00% 13,78 14,14 13,92 13,85 13,90 944 23.662.466
24/3/2023 13,70 13,90 +0,72% 13,53 13,90 13,69 13,80 13,90 1.376 27.558.270
23/3/2023 14,20 13,80 -3,23% 13,59 14,39 13,97 13,78 13,80 1.243 32.319.637
22/3/2023 14,11 14,26 +1,13% 13,91 14,50 14,18 14,21 14,26 1.025 22.216.014
21/3/2023 14,30 14,10 -2,08% 14,06 14,36 14,15 14,10 14,15 1.199 25.225.110
20/3/2023 14,58 14,40 -0,96% 14,18 14,61 14,40 14,25 14,40 1.285 28.684.300
17/3/2023 14,77 14,54 -2,02% 14,22 15,02 14,53 14,52 14,54 1.905 39.409.141
16/3/2023 14,74 14,84 +0,82% 14,74 15,18 14,93 14,81 14,84 1.527 40.166.220
15/3/2023 15,57 14,72 -5,70% 14,52 15,59 14,85 14,72 14,80 2.825 63.809.409
14/3/2023 16,06 15,61 -2,80% 15,60 16,29 15,86 15,61 15,80 1.284 31.958.865
13/3/2023 15,80 16,06 +0,44% 15,61 16,40 16,07 16,06 16,13 1.346 29.239.270
10/3/2023 16,60 15,99 -3,62% 15,84 16,81 16,25 15,91 15,99 2.082 50.557.921
9/3/2023 17,82 16,59 -8,85% 16,48 17,90 16,89 16,58 16,59 4.496 94.542.514
8/3/2023 17,30 18,20 +5,69% 17,22 18,20 17,68 18,00 18,20 1.053 33.556.966
7/3/2023 17,54 17,22 -2,66% 17,13 18,05 17,47 17,22 17,40 1.182 31.971.458
6/3/2023 18,24 17,69 -3,44% 17,26 18,24 17,61 17,59 17,69 1.717 44.430.699
3/3/2023 17,77 18,32 +3,04% 17,77 18,51 18,26 18,20 18,32 1.553 47.801.314
2/3/2023 17,94 17,78 +0,62% 17,67 18,05 17,79 17,72 17,78 1.056 29.785.840
1/3/2023 16,87 17,67 +5,49% 16,87 17,97 17,67 17,67 17,84 2.430 62.391.034
28/2/2023 16,57 16,75 -0,42% 16,55 16,99 16,82 16,75 16,87 881 23.994.572
27/2/2023 16,30 16,82 +1,51% 16,13 16,92 16,67 16,58 16,82 1.097 29.513.405
24/2/2023 17,38 16,57 -5,37% 16,45 17,38 16,72 16,55 16,57 1.867 35.542.111
23/2/2023 17,35 17,51 +1,51% 16,99 17,73 17,35 17,44 17,51 933 23.377.503
22/2/2023 17,40 17,25 -0,81% 17,07 17,69 17,40 17,25 17,34 695 17.138.524
17/2/2023 17,80 17,39 -3,92% 17,36 18,03 17,60 17,37 17,39 1.030 28.634.052
16/2/2023 17,67 18,10 +1,40% 17,67 18,19 17,93 18,10 18,11 1.049 29.599.558
15/2/2023 17,19 17,85 +3,78% 16,93 17,85 17,34 17,69 17,85 1.133 29.581.619
14/2/2023 16,98 17,20 +0,94% 16,98 17,59 17,18 16,95 17,20 1.015 30.736.945
13/2/2023 16,99 17,04 -0,29% 16,54 17,04 16,84 16,92 17,04 1.087 27.098.429
10/2/2023 16,91 17,09 0,00% 16,78 17,31 17,01 16,98 17,09 860 25.630.990
9/2/2023 17,30 17,09 -0,93% 16,96 17,46 17,19 17,07 17,09 851 24.928.823
8/2/2023 17,50 17,25 -0,29% 17,07 17,50 17,23 17,25 17,30 1.139 30.595.885
7/2/2023 17,30 17,30 -2,43% 17,10 17,51 17,26 17,25 17,30 842 27.968.269
6/2/2023 17,63 17,73 +0,74% 17,02 17,73 17,26 17,25 17,73 1.331 36.885.669
3/2/2023 17,50 17,60 +0,69% 17,46 18,16 17,78 17,60 17,67 1.360 35.533.895
2/2/2023 18,26 17,48 -6,02% 17,39 18,55 17,73 17,40 17,48 2.287 60.971.827
1/2/2023 18,64 18,60 -0,27% 18,03 18,64 18,28 18,53 18,60 1.331 38.628.056
31/1/2023 18,50 18,65 +0,81% 18,18 18,65 18,52 18,62 18,65 968 32.718.704
30/1/2023 18,20 18,50 +0,27% 17,95 18,55 18,31 18,20 18,54 1.327 41.432.489
27/1/2023 18,37 18,45 +0,16% 18,02 18,46 18,30 18,20 18,45 1.032 33.206.661
26/1/2023 17,61 18,42 +4,60% 17,56 18,49 18,11 18,42 18,45 1.364 40.550.412
25/1/2023 17,63 17,61 -0,23% 17,33 17,84 17,57 17,61 17,74 1.448 39.555.467
24/1/2023 17,95 17,65 -1,40% 17,43 18,18 17,71 17,65 17,71 1.598 45.816.917
23/1/2023 17,82 17,90 +0,11% 17,82 18,24 18,05 17,90 18,10 1.593 42.048.562

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.