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: 10 Anos

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

CSUD3 - CSU DIGITAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,00 15,72 -1,75% 15,70 16,20 15,89 15,72 15,90 177 51.334.300
20/1/2025 16,43 16,00 -1,72% 16,00 16,43 16,14 15,98 16,26 145 50.698.800
17/1/2025 16,34 16,28 0,00% 16,23 16,89 16,54 16,27 16,54 293 62.693.600
16/1/2025 16,10 16,28 +1,12% 16,03 16,70 16,33 16,26 16,47 346 80.845.000
15/1/2025 15,78 16,10 +2,03% 15,78 16,20 16,05 16,10 16,13 245 76.082.800
14/1/2025 15,42 15,78 +3,14% 15,34 16,11 15,73 15,78 15,87 215 57.422.600
13/1/2025 15,58 15,30 -1,92% 15,30 15,69 15,47 15,30 15,48 472 102.462.400
10/1/2025 15,59 15,60 +0,65% 15,30 15,70 15,51 15,54 15,60 113 26.523.200
9/1/2025 15,53 15,50 0,00% 15,18 15,55 15,42 15,40 15,55 85 26.997.800
8/1/2025 15,30 15,50 +0,32% 15,27 15,68 15,44 15,40 15,50 162 29.655.600
7/1/2025 15,03 15,45 +2,79% 14,94 16,08 15,64 15,45 15,72 279 86.660.300
6/1/2025 15,08 15,03 -0,33% 14,94 15,40 15,13 15,03 15,25 238 72.947.500
3/1/2025 15,17 15,08 -0,59% 14,80 15,26 14,96 14,80 15,08 174 44.604.700
2/1/2025 15,28 15,17 -1,49% 15,02 15,45 15,24 15,17 15,42 409 78.220.100
30/12/2024 15,08 15,40 -0,06% 14,92 15,52 15,30 15,40 15,42 339 125.472.100
27/12/2024 14,97 15,41 +1,72% 14,73 15,41 15,08 15,08 15,41 213 52.033.100
26/12/2024 14,85 15,15 +2,02% 14,50 15,15 14,75 14,80 15,15 454 125.400.600
23/12/2024 15,10 14,85 -2,50% 14,70 15,10 14,81 14,85 14,92 153 54.057.300
20/12/2024 15,00 15,23 +1,26% 14,65 15,23 14,95 15,11 15,23 229 54.592.000
19/12/2024 14,50 15,04 +3,72% 14,50 15,04 14,81 14,74 15,07 169 39.714.100
18/12/2024 14,87 14,50 -3,01% 14,50 14,99 14,65 14,50 14,69 309 105.628.700
17/12/2024 14,55 14,95 +2,75% 14,40 14,95 14,70 14,67 14,95 186 37.353.800
16/12/2024 14,29 14,55 +1,04% 14,25 15,00 14,70 14,55 14,70 433 106.204.100
13/12/2024 14,50 14,40 -0,69% 14,30 14,88 14,47 14,40 14,54 284 118.433.000
12/12/2024 14,70 14,50 -1,36% 14,33 14,75 14,55 14,50 14,70 231 67.395.700
11/12/2024 14,50 14,70 +1,38% 14,31 14,93 14,63 14,70 14,83 246 73.012.400
10/12/2024 14,40 14,50 +0,69% 14,24 14,86 14,48 14,50 14,56 463 116.015.000
9/12/2024 15,09 14,40 -4,19% 14,33 15,10 14,53 14,33 14,40 382 115.882.200
6/12/2024 15,57 15,03 -2,91% 15,02 15,57 15,14 15,03 15,11 246 58.898.800
5/12/2024 15,04 15,48 +2,86% 14,84 15,48 15,09 15,11 15,50 322 165.482.500
4/12/2024 15,09 15,05 -0,07% 14,84 15,29 15,01 15,03 15,06 237 56.170.700
3/12/2024 15,05 15,06 +0,40% 14,56 15,12 14,91 14,92 15,09 449 131.585.500
2/12/2024 15,81 15,00 -6,07% 14,99 16,06 15,22 15,00 15,05 815 186.607.900
29/11/2024 16,22 15,97 -3,62% 15,25 16,24 15,70 15,75 16,04 576 191.706.300
28/11/2024 16,00 16,57 +2,66% 15,22 16,57 15,70 15,37 16,57 567 209.188.800
27/11/2024 16,44 16,14 -2,77% 16,13 16,59 16,26 16,13 16,26 164 54.979.900
26/11/2024 16,24 16,60 +1,47% 16,24 16,66 16,55 16,60 16,74 153 41.876.000
25/11/2024 15,61 16,36 +4,74% 15,54 16,80 16,27 16,31 16,61 300 98.619.200
22/11/2024 15,54 15,62 +0,71% 15,42 15,99 15,62 15,55 15,65 301 75.141.100
21/11/2024 16,00 15,51 -3,54% 15,51 16,45 15,86 15,50 15,66 370 90.126.000
19/11/2024 15,56 16,08 +3,74% 15,54 16,08 15,84 15,90 16,11 399 99.660.300
18/11/2024 15,90 15,50 -2,52% 15,50 15,90 15,60 15,50 15,64 265 55.227.100
14/11/2024 15,67 15,90 +1,53% 15,38 15,90 15,67 15,82 15,93 127 32.752.400
13/11/2024 15,49 15,66 +2,09% 15,30 15,85 15,54 15,66 15,81 182 52.403.100
12/11/2024 15,44 15,34 +0,59% 15,22 15,44 15,31 15,25 15,34 216 51.149.400
11/11/2024 15,93 15,25 -4,27% 15,21 16,15 15,44 15,25 15,48 677 168.801.000
8/11/2024 16,52 15,93 -3,92% 15,91 16,55 16,07 15,93 16,03 621 177.359.700
7/11/2024 17,37 16,58 -3,60% 16,56 17,38 16,81 16,55 16,67 298 105.573.800
6/11/2024 17,20 17,20 +0,35% 16,92 17,59 17,25 17,18 17,35 196 66.101.600
5/11/2024 17,22 17,14 -0,46% 16,85 17,48 17,11 17,14 17,22 319 85.594.200
4/11/2024 17,24 17,22 -0,06% 17,20 17,77 17,43 17,22 17,45 278 75.337.400
1/11/2024 17,51 17,23 -2,66% 17,17 17,56 17,30 17,18 17,23 193 56.072.300
31/10/2024 17,83 17,70 -0,84% 17,29 18,00 17,62 17,39 17,70 191 64.327.400
30/10/2024 17,35 17,85 +2,88% 17,14 17,85 17,61 17,55 17,90 155 46.689.500
29/10/2024 17,37 17,35 0,00% 17,29 17,74 17,51 17,35 17,41 170 46.065.000
28/10/2024 17,12 17,35 +1,46% 17,02 17,35 17,21 17,33 17,35 108 43.550.900
25/10/2024 17,08 17,10 -0,58% 16,93 17,31 17,12 17,10 17,22 65 23.295.700
24/10/2024 16,89 17,20 +1,90% 16,70 17,20 17,01 17,11 17,20 154 61.933.800
23/10/2024 16,94 16,88 +0,66% 16,59 17,00 16,79 16,84 16,90 203 57.594.100
22/10/2024 17,02 16,77 -1,29% 16,66 17,02 16,75 16,75 16,77 140 32.008.400
21/10/2024 16,98 16,99 -0,23% 16,80 16,99 16,90 16,87 17,00 144 49.029.700
18/10/2024 17,02 17,03 -0,18% 16,93 17,13 16,98 17,00 17,05 63 23.105.600
17/10/2024 17,20 17,06 -0,81% 17,00 17,23 17,11 17,04 17,20 138 31.826.600
16/10/2024 17,22 17,20 +0,41% 17,02 17,22 17,13 17,08 17,20 119 42.831.500
15/10/2024 17,21 17,13 +0,06% 16,91 17,30 17,13 17,11 17,29 107 35.478.500
14/10/2024 16,97 17,12 +0,82% 16,62 17,28 16,93 17,12 17,28 374 73.485.000
11/10/2024 17,00 16,98 -0,12% 16,75 17,00 16,88 16,97 16,99 271 73.120.900
10/10/2024 16,85 17,00 +1,13% 16,69 17,00 16,90 17,00 17,02 192 67.963.400
9/10/2024 17,08 16,81 -1,98% 16,80 17,08 16,92 16,81 16,85 297 80.727.300
8/10/2024 17,54 17,15 -0,87% 17,07 17,54 17,19 17,15 17,16 181 64.131.300
7/10/2024 17,54 17,30 0,00% 17,17 17,54 17,34 17,30 17,32 175 72.493.200
4/10/2024 17,26 17,30 +0,29% 17,15 17,39 17,26 17,20 17,34 184 58.860.300
3/10/2024 17,48 17,25 -1,43% 17,20 17,48 17,30 17,25 17,30 249 76.468.300
2/10/2024 17,35 17,50 +1,27% 17,32 17,55 17,46 17,32 17,52 158 54.141.100
1/10/2024 17,69 17,28 -1,65% 17,22 17,69 17,33 17,28 17,30 535 133.833.000
30/9/2024 17,84 17,57 -2,33% 17,39 17,84 17,53 17,57 17,58 262 84.333.000
26/9/2024 17,97 17,99 +0,06% 17,81 18,18 17,96 17,90 17,99 220 83.730.400
25/9/2024 18,00 17,98 +0,45% 17,50 18,01 17,78 17,76 17,98 263 79.672.500
24/9/2024 17,77 17,90 +2,58% 17,42 17,90 17,78 17,77 17,90 199 45.344.000
23/9/2024 18,06 17,45 -1,63% 17,45 18,06 17,59 17,45 17,71 166 62.621.000
20/9/2024 17,74 17,74 -0,11% 17,40 17,97 17,60 17,61 17,75 204 87.687.500
19/9/2024 17,88 17,76 -0,73% 17,76 18,01 17,84 17,75 17,80 75 27.307.500
18/9/2024 18,05 17,89 -0,61% 17,81 18,05 17,94 17,89 17,97 75 21.000.300
17/9/2024 17,81 18,00 +1,12% 17,64 18,00 17,82 17,84 18,02 105 29.239.900
16/9/2024 18,10 17,80 -1,66% 17,80 18,22 17,96 17,80 17,82 171 60.175.000
13/9/2024 18,22 18,10 -0,60% 17,78 18,22 17,97 18,07 18,20 225 84.313.800
12/9/2024 18,10 18,21 +0,05% 17,15 18,21 17,49 18,21 18,24 1.062 328.116.500
11/9/2024 18,35 18,20 -0,82% 18,10 18,70 18,38 18,19 18,42 224 54.795.200
10/9/2024 18,37 18,35 +0,82% 17,95 18,37 18,09 18,35 18,36 137 57.720.900
9/9/2024 18,17 18,20 +0,28% 18,11 18,35 18,20 18,12 18,24 79 19.842.500
6/9/2024 18,61 18,15 -2,68% 18,00 18,65 18,33 18,14 18,15 300 114.388.000
5/9/2024 18,86 18,65 -0,69% 18,47 18,90 18,61 18,62 18,65 149 42.634.900
4/9/2024 18,84 18,78 +0,97% 18,53 18,84 18,71 18,78 18,84 82 52.026.900
3/9/2024 18,67 18,60 -0,59% 18,60 18,93 18,74 18,59 18,74 163 73.103.800
2/9/2024 19,38 18,71 -2,81% 18,65 19,38 18,89 18,71 18,81 400 90.309.600
30/8/2024 18,62 19,25 +3,38% 18,55 19,25 18,89 18,65 19,25 159 55.735.500
29/8/2024 18,95 18,62 -2,05% 18,57 18,95 18,67 18,61 18,72 128 65.165.600
28/8/2024 18,70 19,01 +1,33% 18,61 19,01 18,82 18,78 19,01 176 76.426.400
27/8/2024 18,67 18,76 +0,54% 18,55 18,83 18,75 18,67 18,81 173 107.262.800
26/8/2024 18,85 18,66 -0,74% 18,61 18,85 18,67 18,65 18,71 118 56.590.700
23/8/2024 18,64 18,80 +0,97% 18,55 18,85 18,77 18,65 18,80 124 45.442.500
22/8/2024 18,60 18,62 +0,59% 18,42 18,62 18,54 18,46 18,63 86 22.062.600
21/8/2024 18,51 18,51 +0,27% 18,40 18,64 18,51 18,51 18,55 218 82.186.100
20/8/2024 18,70 18,46 -2,02% 18,35 18,88 18,54 18,45 18,56 470 158.384.600
19/8/2024 18,56 18,84 +1,73% 18,56 19,00 18,87 18,81 19,00 143 41.145.300
16/8/2024 18,95 18,52 -1,49% 18,50 19,05 18,59 18,51 18,71 308 114.913.600
15/8/2024 19,05 18,80 -0,27% 18,60 19,14 18,74 18,74 18,80 182 86.996.900
14/8/2024 18,58 18,85 +1,89% 18,16 19,01 18,42 18,85 19,01 352 156.624.400
13/8/2024 18,78 18,50 -1,33% 18,11 19,38 18,80 18,50 18,55 382 195.990.300
12/8/2024 18,71 18,75 -0,27% 18,69 18,87 18,77 18,75 18,78 119 35.852.700
9/8/2024 18,95 18,80 0,00% 18,50 19,01 18,68 18,80 18,82 270 104.048.500
8/8/2024 19,00 18,80 -0,11% 18,52 19,20 18,91 18,80 19,04 137 87.184.500
7/8/2024 18,79 18,82 +1,73% 18,50 19,05 18,75 18,82 18,89 162 72.405.000
6/8/2024 19,20 18,50 -3,65% 18,40 19,50 18,93 18,49 18,50 215 101.318.900
5/8/2024 19,28 19,20 -2,54% 18,50 19,43 19,13 19,17 19,20 150 88.005.300
2/8/2024 19,51 19,70 +0,97% 19,29 19,85 19,44 19,60 19,70 311 94.093.700
1/8/2024 19,30 19,51 +0,36% 19,27 19,60 19,42 19,51 19,59 198 56.730.600
31/7/2024 19,35 19,44 +0,47% 19,25 19,55 19,39 19,44 19,48 90 45.977.100
30/7/2024 19,40 19,35 -0,26% 19,04 19,40 19,21 19,25 19,35 150 53.618.000
29/7/2024 19,41 19,40 0,00% 19,13 19,64 19,37 19,22 19,40 160 47.659.900
26/7/2024 19,17 19,40 -0,05% 19,17 19,54 19,36 19,40 19,54 76 26.916.200
25/7/2024 19,52 19,41 +0,05% 19,11 19,60 19,30 19,26 19,45 66 34.947.400
24/7/2024 19,20 19,40 -0,51% 19,07 19,60 19,27 19,25 19,40 159 49.349.200
23/7/2024 19,50 19,50 -0,26% 19,00 19,61 19,32 19,50 19,55 230 84.439.500
22/7/2024 20,18 19,55 -3,12% 19,34 20,18 19,62 19,49 19,55 264 99.320.200
19/7/2024 20,59 20,18 -0,35% 20,13 20,59 20,29 20,48 20,26 150 54.176.800
18/7/2024 20,69 20,25 -2,17% 19,85 20,70 20,12 20,25 20,26 203 52.940.300
17/7/2024 20,50 20,70 +0,53% 20,28 20,76 20,52 20,33 20,73 174 47.831.500
16/7/2024 20,40 20,59 +1,13% 20,38 20,64 20,52 20,50 20,59 120 40.844.700
15/7/2024 20,00 20,36 +1,95% 20,00 20,47 20,31 20,22 20,36 213 87.560.600
12/7/2024 19,84 19,97 +0,91% 19,70 20,01 19,85 19,84 19,97 136 41.494.400
11/7/2024 19,94 19,79 +0,41% 19,57 19,94 19,73 19,61 19,79 148 47.171.800
10/7/2024 19,99 19,71 -1,15% 19,71 20,18 19,96 19,70 19,75 235 78.878.700
9/7/2024 19,97 19,94 +0,35% 19,71 20,00 19,87 19,91 19,94 157 67.564.400
8/7/2024 19,50 19,87 +1,90% 19,41 19,99 19,67 19,79 19,87 254 92.452.100
5/7/2024 19,55 19,50 -0,20% 19,45 19,69 19,53 19,48 19,62 217 86.935.200
4/7/2024 18,77 19,54 +1,40% 18,77 19,72 19,51 19,53 19,54 143 75.928.900
3/7/2024 18,63 19,27 +3,44% 18,63 19,43 19,23 19,13 19,27 329 133.124.500
2/7/2024 18,80 18,63 -0,90% 18,48 19,09 18,73 18,63 18,73 501 148.605.700
1/7/2024 18,10 18,80 +1,02% 18,02 18,80 18,46 18,80 19,00 479 151.036.700
28/6/2024 18,65 18,61 -0,21% 18,30 18,65 18,47 18,46 18,61 152 43.980.800
27/6/2024 18,39 18,65 +1,80% 18,24 18,65 18,46 18,50 18,65 82 28.808.100
26/6/2024 18,23 18,32 +0,55% 18,21 18,49 18,34 18,32 18,38 198 62.370.300
25/6/2024 18,44 18,22 -0,87% 18,17 18,54 18,33 18,22 18,33 181 67.470.000
24/6/2024 18,15 18,38 +2,17% 17,96 18,64 18,44 18,25 18,42 211 75.643.700
21/6/2024 18,00 17,99 -0,06% 17,98 18,20 18,03 17,99 18,14 81 27.771.600
20/6/2024 18,63 18,00 -1,91% 17,88 18,64 18,19 18,00 18,06 191 67.881.400
19/6/2024 18,35 18,35 -0,27% 18,22 18,52 18,33 18,26 18,36 154 53.735.400
18/6/2024 18,25 18,40 +0,77% 18,22 18,67 18,48 18,40 18,50 175 53.239.300
17/6/2024 18,67 18,26 -2,20% 18,20 18,67 18,31 18,23 18,52 166 52.028.000
14/6/2024 18,60 18,67 +0,38% 18,40 18,80 18,61 18,40 18,67 113 91.219.300
13/6/2024 18,45 18,60 +0,81% 18,24 18,60 18,46 18,60 18,75 62 26.218.200
12/6/2024 18,40 18,45 +0,82% 18,25 18,45 18,36 18,25 18,46 115 67.951.400
11/6/2024 18,27 18,30 +0,72% 18,15 18,82 18,40 18,30 18,39 323 231.698.800
10/6/2024 18,12 18,17 +0,06% 18,10 18,41 18,22 18,16 18,17 166 75.639.400
7/6/2024 18,31 18,16 -0,38% 18,16 18,44 18,26 18,16 18,27 225 89.854.200
6/6/2024 17,86 18,23 +2,42% 17,79 18,42 18,18 18,23 18,38 249 62.903.200
5/6/2024 18,21 17,80 -1,33% 17,72 18,21 17,88 17,80 18,03 315 98.727.000
4/6/2024 18,31 18,04 -0,72% 17,92 18,43 18,04 18,02 18,12 194 86.775.500
3/6/2024 18,39 18,17 -1,14% 17,78 18,47 18,09 18,17 18,32 449 130.488.900
31/5/2024 18,40 18,38 -1,76% 18,26 18,95 18,65 18,30 18,39 122 35.437.400
29/5/2024 18,65 18,71 -0,74% 18,65 19,10 18,88 18,70 19,00 208 72.125.900
28/5/2024 18,85 18,85 0,00% 18,72 19,00 18,85 18,85 18,98 261 88.423.600
27/5/2024 19,10 18,85 -1,00% 18,82 19,10 18,95 18,85 19,00 124 53.463.700
24/5/2024 18,57 19,04 +2,53% 18,57 19,36 19,08 19,04 19,24 396 105.939.700
23/5/2024 18,48 18,57 +1,03% 18,22 18,64 18,44 18,56 18,67 248 111.046.000
22/5/2024 18,89 18,38 -2,49% 18,36 18,89 18,54 18,38 18,42 244 90.686.900
21/5/2024 19,20 18,85 -1,82% 18,83 19,20 18,93 18,85 18,93 94 30.677.600
20/5/2024 18,80 19,20 +2,13% 18,62 19,20 18,90 19,02 19,22 274 100.952.500
17/5/2024 18,61 18,80 +1,08% 18,45 18,91 18,66 18,77 18,80 284 95.954.000
16/5/2024 18,20 18,60 +1,47% 18,15 18,60 18,41 18,40 18,61 239 65.193.400
15/5/2024 18,35 18,33 +1,83% 18,16 18,60 18,41 18,32 18,53 330 101.441.700
14/5/2024 18,62 18,00 -2,12% 17,93 18,62 18,10 18,00 18,02 284 89.442.100
13/5/2024 18,60 18,39 -1,13% 18,34 18,72 18,52 18,34 18,39 210 65.394.700
10/5/2024 18,59 18,60 +0,54% 18,41 18,88 18,66 18,55 18,60 476 163.289.800
9/5/2024 18,20 18,50 +1,93% 18,00 18,52 18,27 18,35 18,50 254 86.459.900
8/5/2024 18,18 18,15 -2,21% 18,10 18,67 18,25 18,15 18,26 263 62.261.100
7/5/2024 18,02 18,56 +3,00% 17,92 18,56 18,37 18,37 18,56 302 126.395.300
6/5/2024 18,37 18,02 -2,12% 18,02 18,55 18,23 18,02 18,27 352 108.886.800
3/5/2024 18,57 18,41 -0,86% 18,15 18,57 18,34 18,30 18,41 267 82.163.400
2/5/2024 17,99 18,57 +4,15% 17,53 18,57 18,04 18,19 18,57 937 238.791.400
30/4/2024 17,99 17,83 -2,25% 17,26 17,99 17,53 17,41 17,88 505 161.837.600
29/4/2024 18,29 18,24 -1,35% 18,04 18,44 18,22 18,15 18,24 201 58.688.700
26/4/2024 17,71 18,49 +3,88% 17,70 18,55 18,21 18,34 18,49 284 129.522.000
25/4/2024 17,79 17,80 +0,06% 17,55 18,10 17,81 17,80 17,84 524 225.013.900
24/4/2024 17,74 17,79 +0,23% 17,43 18,17 17,82 17,78 17,79 462 128.674.000
23/4/2024 17,20 17,75 +2,96% 17,00 17,85 17,46 17,69 17,75 341 113.724.600
22/4/2024 17,63 17,24 -2,16% 17,24 17,71 17,38 17,24 17,25 211 70.044.200
19/4/2024 17,69 17,62 -0,34% 17,62 18,03 17,73 17,60 17,70 253 106.933.600
18/4/2024 17,94 17,68 -1,39% 17,63 18,05 17,76 17,60 17,70 155 67.507.400
17/4/2024 18,16 17,93 -1,05% 17,89 18,25 17,99 17,93 18,03 222 128.685.700
16/4/2024 18,56 18,12 -2,05% 17,92 18,56 18,16 18,10 18,13 420 115.560.900
15/4/2024 19,01 18,50 -2,68% 18,35 19,01 18,60 18,50 18,64 523 165.751.800
12/4/2024 19,10 19,01 -1,25% 18,59 19,10 18,91 18,91 19,01 350 176.866.400
11/4/2024 19,45 19,25 -1,03% 19,24 19,51 19,29 19,25 19,31 127 76.587.900
10/4/2024 19,63 19,45 -1,77% 19,42 19,67 19,49 19,44 19,59 187 119.128.300
9/4/2024 19,75 19,80 -0,25% 19,55 20,00 19,68 19,70 19,80 209 88.582.400
8/4/2024 19,90 19,85 -0,75% 19,75 20,09 19,88 19,85 19,91 355 241.352.600
5/4/2024 19,90 20,00 0,00% 19,73 20,18 19,98 20,00 20,08 144 78.949.400
4/4/2024 20,09 20,00 -0,35% 19,82 20,32 20,11 20,00 20,06 261 92.923.500
3/4/2024 20,92 20,07 -3,46% 20,05 20,98 20,22 20,07 20,18 260 127.848.600
2/4/2024 20,78 20,79 +1,07% 20,16 21,25 20,65 20,79 20,80 236 109.494.400
1/4/2024 20,65 20,57 +0,10% 20,45 20,91 20,62 20,55 20,83 337 134.665.100
28/3/2024 20,50 20,55 +0,34% 20,31 20,98 20,60 20,49 20,56 344 106.320.600
27/3/2024 20,14 20,48 +1,59% 20,00 20,48 20,31 20,41 20,48 173 90.591.800
26/3/2024 20,63 20,16 -1,66% 20,11 20,63 20,27 20,16 20,23 243 102.599.900
25/3/2024 21,29 20,50 -3,89% 20,45 21,29 20,62 20,50 20,58 231 107.477.800
22/3/2024 20,75 21,33 +2,75% 20,61 21,40 21,09 21,28 21,33 309 157.581.200
21/3/2024 20,60 20,76 +1,32% 20,29 20,80 20,67 20,50 20,77 154 128.003.200
20/3/2024 20,05 20,49 +2,19% 19,94 20,49 20,27 20,41 20,49 172 108.876.700
19/3/2024 20,05 20,05 0,00% 19,80 20,24 20,08 20,05 20,06 235 189.355.700
18/3/2024 19,61 20,05 +2,24% 19,54 20,25 19,99 19,82 20,06 519 166.796.500
15/3/2024 20,05 19,61 -2,19% 19,34 20,10 19,66 19,61 19,68 112 76.902.100
14/3/2024 19,51 20,05 +0,75% 19,51 20,05 19,90 19,87 20,05 182 101.503.300
13/3/2024 19,98 19,90 -0,30% 19,85 20,10 19,95 19,85 19,90 108 48.692.500
12/3/2024 19,78 19,96 +1,22% 19,52 20,13 19,92 19,80 19,97 210 244.535.600
11/3/2024 20,77 19,72 -3,48% 19,71 20,77 20,01 19,72 19,88 248 76.656.200
8/3/2024 19,98 20,43 +2,25% 19,80 20,60 20,38 0,00 0,00 290 187.761.600
7/3/2024 20,55 19,98 -2,54% 19,98 20,55 20,18 19,96 20,20 199 57.937.300
6/3/2024 20,00 20,50 +2,55% 19,84 20,55 20,32 20,46 20,50 415 221.541.400
5/3/2024 19,79 19,99 +1,11% 19,65 20,14 19,90 19,86 19,99 379 133.771.600
4/3/2024 19,60 19,77 0,00% 19,60 20,00 19,77 19,77 19,80 264 81.850.200
1/3/2024 19,53 19,77 +1,23% 19,30 19,90 19,54 19,63 19,77 283 115.531.000
29/2/2024 19,24 19,53 +0,88% 19,10 19,70 19,42 19,43 19,53 249 90.341.100
28/2/2024 19,71 19,36 -2,76% 19,21 19,76 19,37 19,25 19,36 211 135.784.200
27/2/2024 19,08 19,91 +4,24% 19,00 20,00 19,35 19,70 19,91 925 284.187.300
26/2/2024 19,19 19,10 0,00% 18,90 19,26 19,08 19,06 19,10 292 82.434.500
23/2/2024 18,94 19,10 +0,10% 18,90 19,33 19,06 0,00 0,00 230 73.207.000
22/2/2024 19,25 19,08 -0,88% 18,82 19,37 19,17 18,88 19,08 210 200.546.100
21/2/2024 18,96 19,25 +1,37% 18,52 19,25 18,89 19,05 19,25 446 120.364.200
20/2/2024 18,95 18,99 +0,69% 18,63 19,27 19,01 18,91 18,99 657 159.516.000
19/2/2024 18,67 18,86 +2,00% 18,33 18,90 18,68 18,63 18,88 223 61.650.600
16/2/2024 18,36 18,49 +0,71% 18,16 18,64 18,44 18,35 18,57 608 126.722.600
15/2/2024 18,62 18,36 -0,76% 18,22 18,72 18,49 18,32 18,36 423 114.503.900
14/2/2024 18,52 18,50 -0,11% 17,95 18,60 18,31 18,50 18,53 399 116.115.700
9/2/2024 18,30 18,52 +0,05% 18,03 18,54 18,30 0,00 0,00 433 103.612.300
8/2/2024 18,59 18,51 -1,33% 17,94 18,73 18,26 18,36 18,51 559 167.142.500
7/2/2024 18,00 18,76 +3,19% 17,98 18,80 18,45 18,60 18,76 510 113.494.000
6/2/2024 18,16 18,18 +0,17% 17,99 18,47 18,14 18,02 18,18 304 112.693.400
5/2/2024 19,05 18,15 -4,72% 18,15 19,05 18,43 18,15 18,17 284 102.510.000
2/2/2024 18,70 19,05 +1,87% 18,25 19,05 18,65 18,94 19,05 232 98.856.900
1/2/2024 18,63 18,70 +0,59% 18,46 18,75 18,60 18,57 18,70 275 89.094.500
31/1/2024 18,99 18,59 -0,80% 18,59 19,10 18,90 18,59 18,60 267 71.642.800
30/1/2024 18,79 18,74 -0,53% 18,60 18,90 18,68 18,53 18,74 236 85.589.500
29/1/2024 19,01 18,84 -1,26% 18,76 19,06 18,86 18,82 18,98 149 47.360.000
26/1/2024 19,44 19,08 -0,68% 18,75 19,44 18,95 18,87 19,08 254 88.911.100
25/1/2024 19,30 19,21 -0,16% 19,11 19,50 19,33 19,09 19,21 242 86.028.900
24/1/2024 18,86 19,24 +1,26% 18,76 19,36 19,18 19,19 19,30 182 47.956.700
23/1/2024 18,66 19,00 +1,99% 18,55 19,00 18,85 18,82 19,00 569 138.038.400
22/1/2024 19,50 18,63 -4,02% 18,63 19,50 18,83 18,63 18,79 261 99.076.100
19/1/2024 19,04 19,41 +2,21% 18,70 19,41 19,00 19,23 19,42 552 135.310.900
18/1/2024 18,87 18,99 +0,69% 18,72 19,00 18,92 18,99 19,00 280 124.344.100
17/1/2024 19,32 18,86 -0,21% 18,83 19,32 18,98 18,86 18,90 361 191.328.900
16/1/2024 19,71 18,90 -5,03% 18,90 19,75 19,24 18,90 18,98 562 195.764.100
15/1/2024 19,83 19,90 +0,35% 19,62 20,18 19,88 19,80 19,93 596 232.218.500
12/1/2024 19,38 19,83 +1,69% 19,28 19,95 19,71 19,83 19,87 413 184.356.900
11/1/2024 19,10 19,50 +2,36% 19,10 19,77 19,55 19,50 19,53 459 244.409.100
10/1/2024 19,35 19,05 +0,79% 18,90 19,35 19,04 19,05 19,19 340 278.057.100
9/1/2024 19,25 18,90 -2,68% 18,85 19,40 19,09 18,90 18,99 189 66.247.000
8/1/2024 18,50 19,42 +4,02% 18,50 20,00 19,53 19,42 19,70 607 196.374.800
5/1/2024 18,54 18,67 +1,25% 18,40 18,89 18,60 18,55 18,68 156 69.584.900
4/1/2024 18,65 18,44 -1,39% 18,43 18,70 18,49 18,43 18,44 182 75.466.800
3/1/2024 18,59 18,70 -2,09% 18,55 18,95 18,72 18,70 18,91 319 93.049.600
2/1/2024 19,56 19,10 -2,40% 18,40 19,56 18,87 18,94 19,10 839 310.133.400
28/12/2023 19,04 19,57 +1,40% 19,04 19,57 19,36 19,25 19,59 268 115.789.300
27/12/2023 19,18 19,30 +0,42% 18,86 19,37 19,21 19,21 19,30 161 81.281.800
26/12/2023 19,59 19,22 -0,57% 18,85 19,59 19,17 19,10 19,23 244 87.241.500
22/12/2023 19,54 19,33 +0,36% 19,17 19,85 19,46 19,15 19,33 279 117.551.600
21/12/2023 19,89 19,26 -1,63% 19,26 20,02 19,61 19,26 19,46 380 139.493.700
20/12/2023 19,45 19,58 +0,46% 19,02 19,95 19,50 19,58 19,81 401 147.471.400
19/12/2023 18,54 19,49 +5,07% 18,44 19,49 18,94 19,33 19,49 333 160.616.000
18/12/2023 18,30 18,55 +0,60% 18,00 18,55 18,29 18,33 18,55 310 96.209.200
15/12/2023 18,45 18,44 0,00% 18,14 18,49 18,32 18,44 18,46 270 75.864.900
14/12/2023 18,67 18,44 +0,33% 18,44 18,82 18,58 18,44 18,50 323 126.202.600
13/12/2023 18,10 18,38 +0,60% 18,10 18,69 18,46 18,38 18,48 403 120.572.800
12/12/2023 18,58 18,27 -0,92% 18,07 18,58 18,26 18,16 18,27 253 85.829.300
11/12/2023 18,70 18,44 -1,39% 18,08 18,70 18,28 18,21 18,44 365 99.819.800
8/12/2023 17,92 18,70 +4,06% 17,80 18,70 18,21 18,20 18,70 245 76.503.100
7/12/2023 17,94 17,97 -0,39% 17,90 18,28 18,07 17,97 18,08 282 111.732.000
6/12/2023 18,45 18,04 -2,22% 17,85 18,45 18,06 17,95 18,04 299 109.859.700
5/12/2023 18,54 18,45 +0,54% 18,22 18,54 18,37 18,35 18,45 239 69.808.000
4/12/2023 18,82 18,35 -2,45% 18,31 18,83 18,55 18,30 18,35 297 88.529.300
1/12/2023 18,89 18,81 -0,42% 18,53 19,05 18,75 18,81 18,98 471 133.158.600
30/11/2023 19,10 18,89 -1,10% 18,70 19,10 18,88 18,78 18,89 315 93.269.700
29/11/2023 18,50 19,10 +3,24% 18,10 19,28 18,70 18,82 19,10 606 201.857.200
28/11/2023 18,55 18,50 -0,11% 18,10 18,58 18,37 18,50 18,52 425 124.402.300
27/11/2023 19,14 18,52 -1,33% 18,46 19,14 18,70 18,52 18,63 176 48.812.800
24/11/2023 18,60 18,77 +0,91% 18,35 18,80 18,61 18,45 18,77 210 77.793.100
23/11/2023 18,86 18,60 -1,38% 18,35 18,95 18,56 18,53 18,60 274 98.574.200
22/11/2023 19,52 18,86 -2,33% 18,63 19,70 19,09 18,68 18,86 412 141.334.800
21/11/2023 19,18 19,31 +0,73% 18,85 19,80 19,31 19,31 19,52 310 109.126.800
20/11/2023 19,70 19,17 -2,69% 19,10 19,70 19,43 19,12 19,17 214 83.778.500
17/11/2023 19,20 19,70 +3,14% 19,17 19,79 19,47 19,63 19,70 695 211.454.500
16/11/2023 18,73 19,10 +1,98% 18,73 19,76 19,39 19,09 19,10 682 250.623.400
14/11/2023 19,50 18,73 -2,55% 18,52 19,70 19,00 18,73 18,75 777 316.750.500
13/11/2023 18,65 19,22 +3,33% 18,28 19,38 18,79 19,14 19,22 738 246.151.800
10/11/2023 18,01 18,60 +3,91% 18,00 18,90 18,51 18,59 18,69 533 166.418.700
9/11/2023 17,53 17,90 +2,11% 17,30 18,05 17,79 17,88 17,90 540 195.355.300
8/11/2023 17,10 17,53 +2,57% 17,02 17,62 17,36 17,36 17,54 420 136.646.700
7/11/2023 16,65 17,09 +2,34% 16,64 17,09 16,94 16,91 17,09 369 131.649.800
6/11/2023 16,65 16,70 -0,42% 16,38 16,75 16,57 16,43 16,70 390 114.701.100
3/11/2023 16,70 16,77 +1,39% 16,54 17,00 16,82 16,66 16,77 545 175.455.200
1/11/2023 16,00 16,54 +3,38% 15,73 16,60 16,24 16,25 16,55 599 147.650.400
31/10/2023 15,68 16,00 +2,04% 15,24 16,49 15,93 15,87 16,00 354 112.966.700
30/10/2023 15,55 15,68 +1,16% 15,18 15,78 15,47 15,40 15,68 371 109.398.800
27/10/2023 15,30 15,50 +1,31% 14,82 15,50 15,26 15,40 15,50 325 88.678.900
26/10/2023 15,54 15,30 -0,65% 15,21 15,54 15,30 15,29 15,36 130 43.479.300
25/10/2023 15,51 15,40 -2,96% 15,32 15,84 15,50 15,32 15,40 387 108.859.800
24/10/2023 15,44 15,87 +2,65% 15,44 15,87 15,69 15,80 15,87 252 64.840.000
23/10/2023 15,36 15,46 -0,77% 15,34 15,72 15,55 15,45 15,46 216 54.909.300
20/10/2023 15,55 15,58 +0,26% 15,35 15,72 15,49 15,58 15,60 218 50.670.500
19/10/2023 15,44 15,54 -0,32% 15,44 15,90 15,68 15,44 15,56 296 79.814.300
18/10/2023 15,15 15,59 +1,70% 15,14 15,86 15,59 15,55 15,59 487 152.878.200
17/10/2023 15,26 15,33 -0,20% 15,11 15,62 15,42 15,33 15,35 237 74.173.600
16/10/2023 15,04 15,36 +1,12% 14,97 15,88 15,52 15,27 15,36 408 204.821.900
13/10/2023 15,52 15,19 -3,62% 15,04 15,52 15,16 15,05 15,19 289 84.034.800
11/10/2023 15,36 15,76 +2,01% 15,29 15,76 15,49 15,73 15,76 231 68.027.000
10/10/2023 15,42 15,45 +0,85% 15,16 15,45 15,33 15,40 15,45 203 51.832.400
9/10/2023 15,62 15,32 +0,26% 14,64 15,65 15,14 15,32 15,35 622 165.351.700
6/10/2023 15,07 15,28 +1,46% 14,86 15,35 15,17 15,28 15,37 333 164.547.500
5/10/2023 15,02 15,06 +0,27% 14,72 15,16 14,89 15,02 15,07 233 74.176.500
4/10/2023 15,37 15,02 -1,12% 14,98 15,37 15,10 15,00 15,02 316 116.195.300
3/10/2023 15,20 15,19 -1,17% 15,06 15,35 15,17 15,10 15,19 294 133.411.400
2/10/2023 15,63 15,37 -1,66% 15,27 15,64 15,38 15,24 15,37 375 95.097.600
29/9/2023 15,60 15,63 0,00% 15,50 15,88 15,63 15,63 15,64 285 63.807.300
28/9/2023 15,26 15,63 +2,02% 15,10 15,69 15,45 15,56 15,63 237 100.441.400
27/9/2023 16,01 15,32 -4,25% 15,25 16,01 15,50 15,31 15,33 463 136.271.800
26/9/2023 16,42 16,00 -3,03% 16,00 16,49 16,18 16,00 16,18 406 98.870.200
25/9/2023 16,04 16,50 +2,80% 15,54 16,59 16,26 16,34 16,50 585 181.054.200
22/9/2023 16,73 16,05 -3,78% 16,01 16,99 16,33 16,05 16,08 397 132.823.200
21/9/2023 16,80 16,68 -0,66% 16,35 17,05 16,69 16,49 16,68 345 138.596.600
20/9/2023 16,25 16,79 +4,74% 16,00 16,79 16,46 16,44 16,79 338 107.820.700
19/9/2023 16,11 16,03 -0,43% 15,81 16,22 15,96 15,99 16,04 256 64.003.100
18/9/2023 16,60 16,10 -1,77% 15,96 16,65 16,33 16,10 16,11 233 87.389.300
15/9/2023 16,87 16,39 -3,87% 16,39 17,05 16,73 16,39 16,59 354 105.573.800
14/9/2023 16,94 17,05 +1,19% 16,66 17,05 16,86 16,93 17,10 302 107.786.300
13/9/2023 16,64 16,85 +3,12% 16,32 17,00 16,81 16,85 16,92 445 140.875.300
12/9/2023 16,20 16,34 +2,13% 16,20 16,65 16,39 16,34 16,45 301 75.749.900
11/9/2023 16,22 16,00 -1,30% 15,84 16,36 16,06 15,98 16,00 269 112.269.200
8/9/2023 16,13 16,21 +0,56% 15,96 16,24 16,10 16,06 16,21 179 41.719.700
6/9/2023 16,07 16,12 +0,31% 15,90 16,35 16,12 16,07 16,12 414 94.809.800
5/9/2023 16,68 16,07 -3,89% 16,04 16,70 16,23 16,07 16,11 388 121.458.000
4/9/2023 16,14 16,72 +4,63% 16,08 16,72 16,40 16,65 16,72 355 91.713.500
1/9/2023 16,47 15,98 -2,98% 15,85 16,47 16,13 15,98 16,04 332 110.205.500
31/8/2023 17,08 16,47 -2,60% 16,47 17,12 16,90 16,45 16,64 365 128.484.600
30/8/2023 16,79 16,91 -1,05% 16,65 17,10 16,90 16,81 16,91 304 119.510.000
29/8/2023 16,10 17,09 +5,62% 16,10 17,09 16,64 16,93 17,10 521 262.637.900
28/8/2023 15,55 16,18 +4,39% 15,23 16,21 15,80 16,01 16,18 455 216.021.300
25/8/2023 15,36 15,50 +0,91% 15,35 15,60 15,47 15,43 15,50 345 105.382.800
24/8/2023 15,69 15,36 -2,17% 15,28 15,85 15,44 15,36 15,40 247 84.466.100
23/8/2023 15,79 15,70 -0,63% 15,54 15,79 15,69 15,62 15,70 334 93.854.400
22/8/2023 15,59 15,80 +1,61% 15,48 15,98 15,73 15,70 15,80 370 115.355.600
21/8/2023 15,69 15,55 -0,96% 15,24 15,74 15,53 15,53 15,55 249 64.294.400
18/8/2023 15,30 15,70 +1,29% 15,20 15,79 15,56 15,58 15,70 485 144.165.800
17/8/2023 15,58 15,50 -0,77% 15,15 15,87 15,56 15,50 15,60 602 208.608.900
16/8/2023 15,01 15,62 +4,06% 15,01 15,84 15,56 15,55 15,62 622 160.762.100
15/8/2023 15,20 15,01 -2,21% 14,90 15,61 15,24 15,01 15,16 697 151.117.400
14/8/2023 14,95 15,35 +2,61% 14,73 15,65 15,22 15,20 15,35 492 180.899.200
11/8/2023 14,88 14,96 +0,61% 14,72 15,31 15,04 14,89 14,97 282 124.550.900
10/8/2023 13,96 14,87 +6,67% 13,96 15,40 14,81 14,87 14,96 1.045 305.989.300
9/8/2023 14,39 13,94 -3,26% 13,91 14,47 14,08 13,94 14,05 519 136.881.300
8/8/2023 14,80 14,41 -2,64% 14,07 14,80 14,35 14,41 14,50 1.219 308.062.400
7/8/2023 14,93 14,80 -0,80% 14,25 14,94 14,52 14,80 14,81 1.035 256.289.800
4/8/2023 15,73 14,92 -5,15% 14,92 15,73 15,17 14,92 14,99 719 276.268.700
3/8/2023 16,00 15,73 -1,32% 15,44 16,06 15,70 15,73 15,74 283 107.703.200
2/8/2023 15,63 15,94 +1,98% 15,18 15,94 15,52 15,62 15,94 383 130.898.300
1/8/2023 15,65 15,63 -1,51% 15,18 15,81 15,47 15,63 15,72 332 125.196.600
31/7/2023 16,01 15,87 -3,41% 15,67 16,21 15,88 15,87 15,90 357 154.056.900
28/7/2023 15,19 16,43 +8,66% 15,18 16,43 15,88 16,43 16,44 483 172.952.200
27/7/2023 14,35 15,12 +4,64% 14,35 15,20 14,83 15,02 15,13 440 218.639.700
26/7/2023 13,93 14,45 +3,66% 13,91 14,48 14,24 14,38 14,45 300 75.487.300
25/7/2023 13,54 13,94 +2,80% 13,54 13,95 13,87 13,90 13,95 209 68.131.600
24/7/2023 13,43 13,56 +0,89% 13,32 13,79 13,59 13,56 13,68 381 149.452.900
21/7/2023 12,91 13,44 +4,19% 12,91 13,47 13,23 13,36 13,44 373 124.265.000
20/7/2023 13,09 12,90 -1,45% 12,80 13,09 12,89 12,90 13,00 259 50.948.600
19/7/2023 12,96 13,09 +1,00% 12,65 13,09 12,80 12,90 13,10 272 62.243.800
18/7/2023 12,65 12,96 +1,33% 12,58 12,96 12,76 12,80 12,98 337 78.528.500
17/7/2023 12,69 12,79 +0,87% 12,63 12,91 12,72 12,66 12,82 335 64.154.100
14/7/2023 12,60 12,68 +0,16% 12,53 12,72 12,64 12,65 12,68 307 57.387.300
13/7/2023 12,61 12,66 +0,40% 12,57 12,74 12,64 12,59 12,66 187 49.445.600
12/7/2023 12,99 12,61 -1,87% 12,53 13,02 12,70 12,60 12,63 311 92.838.500
11/7/2023 13,03 12,85 -2,65% 12,76 13,17 12,93 12,85 12,94 329 108.940.400
10/7/2023 13,26 13,20 -0,45% 12,94 13,26 13,05 13,06 13,20 240 72.588.700
7/7/2023 13,19 13,26 +2,00% 13,00 13,28 13,13 13,25 13,28 191 51.758.200
6/7/2023 13,48 13,00 -3,56% 13,00 13,49 13,14 13,00 13,11 285 80.078.500
5/7/2023 13,26 13,48 +1,74% 13,10 13,48 13,29 13,48 13,51 282 87.996.700
4/7/2023 13,15 13,25 +0,84% 12,91 13,25 13,04 13,06 13,25 259 67.942.200
3/7/2023 13,15 13,14 -0,08% 12,98 13,23 13,08 13,06 13,14 371 125.208.900
30/6/2023 13,01 13,15 +1,47% 12,98 13,36 13,10 13,05 13,17 281 68.031.800
29/6/2023 12,88 12,96 +0,62% 12,85 13,05 12,93 12,90 12,96 225 94.555.200
28/6/2023 12,99 12,88 -0,77% 12,73 13,21 12,90 12,85 12,88 292 108.055.800
27/6/2023 13,31 12,98 -2,48% 12,85 13,40 12,98 12,89 12,98 268 71.550.400
26/6/2023 13,59 13,31 -3,13% 13,20 13,59 13,34 13,30 13,34 206 69.526.400
23/6/2023 13,76 13,74 -0,79% 13,50 13,81 13,71 13,74 13,80 296 83.917.900
22/6/2023 13,65 13,85 -0,22% 13,42 13,87 13,63 13,85 13,87 200 69.006.800
21/6/2023 13,90 13,88 +1,02% 13,67 13,97 13,84 13,87 13,94 199 60.356.100
20/6/2023 13,64 13,74 +1,03% 13,41 13,75 13,56 13,64 13,74 138 61.985.000
19/6/2023 13,66 13,60 -0,37% 13,50 13,74 13,60 13,59 13,60 122 41.636.200
16/6/2023 13,80 13,65 -1,02% 13,59 13,86 13,70 13,51 13,65 109 36.467.400
15/6/2023 13,50 13,79 +2,53% 13,49 13,89 13,68 13,79 13,80 206 79.802.900
14/6/2023 13,21 13,45 -0,59% 13,13 13,60 13,35 13,45 13,50 166 44.994.000
13/6/2023 13,60 13,53 -0,51% 13,01 13,60 13,29 13,33 13,53 206 62.769.700
12/6/2023 13,69 13,60 -0,07% 13,46 13,69 13,54 13,60 13,61 191 51.615.500
9/6/2023 13,99 13,61 -0,15% 13,50 13,99 13,73 13,55 13,61 157 34.875.900
7/6/2023 13,45 13,63 +0,29% 13,41 13,97 13,62 13,63 13,96 295 87.855.900
6/6/2023 13,30 13,59 +2,49% 13,13 13,59 13,38 13,59 13,60 173 56.331.000
5/6/2023 13,05 13,26 +1,61% 12,83 13,26 12,97 13,09 13,26 173 64.461.100
2/6/2023 13,00 13,05 -0,38% 12,93 13,38 13,16 13,05 13,07 260 88.580.300
1/6/2023 13,18 13,10 -0,53% 12,92 13,26 13,07 13,04 13,10 435 112.079.600
31/5/2023 13,16 13,17 +0,08% 13,00 13,27 13,12 13,15 13,18 260 68.523.800
30/5/2023 13,51 13,16 -1,64% 12,93 13,51 13,11 13,15 13,23 265 64.901.400
29/5/2023 13,70 13,38 -2,12% 13,30 13,70 13,44 13,34 13,38 287 97.086.000
26/5/2023 12,83 13,67 +6,71% 12,81 13,67 13,21 13,60 13,70 316 120.829.100
25/5/2023 12,90 12,81 +1,67% 12,45 12,90 12,66 12,75 12,83 157 42.676.200
24/5/2023 12,52 12,60 +0,24% 12,33 12,68 12,49 12,50 12,60 269 54.722.300
23/5/2023 12,77 12,57 -1,64% 12,49 12,92 12,72 12,57 12,69 240 50.535.300
22/5/2023 12,75 12,78 +0,24% 12,49 12,92 12,70 12,70 12,78 401 74.353.200
19/5/2023 12,75 12,75 +0,55% 12,56 12,97 12,75 12,75 12,76 495 117.559.600
18/5/2023 12,38 12,68 +2,42% 12,30 12,72 12,56 12,68 12,70 449 84.062.500
17/5/2023 11,96 12,38 +3,60% 11,84 12,38 12,02 12,17 12,38 340 75.368.500
16/5/2023 12,24 11,95 -2,37% 11,95 12,31 12,08 11,95 12,08 413 76.403.400
15/5/2023 12,20 12,24 +1,16% 11,82 12,28 12,10 12,19 12,24 526 101.327.600
12/5/2023 12,60 12,10 -3,59% 11,93 12,60 12,19 11,96 12,10 358 105.507.000
11/5/2023 12,47 12,55 +1,46% 12,19 12,88 12,62 12,55 12,61 877 163.630.800
10/5/2023 12,10 12,37 +7,19% 11,80 12,37 12,03 12,37 12,38 601 193.718.600
9/5/2023 11,40 11,54 +0,26% 11,32 11,73 11,53 11,54 11,59 272 61.479.900
8/5/2023 11,34 11,51 +1,50% 11,34 12,00 11,68 11,41 11,51 361 109.520.800
5/5/2023 11,15 11,34 +1,70% 11,11 11,39 11,26 11,28 11,38 337 90.482.100
4/5/2023 11,15 11,15 +1,09% 10,94 11,29 11,10 11,11 11,15 266 48.424.700
3/5/2023 11,14 11,03 +0,09% 10,80 11,14 10,93 10,90 11,03 261 55.569.200
2/5/2023 11,15 11,02 -4,17% 10,77 11,15 10,89 10,95 11,02 487 81.808.500
28/4/2023 11,06 11,50 +3,98% 11,06 11,50 11,30 11,44 11,50 346 84.344.900
27/4/2023 11,21 11,06 -1,25% 11,03 11,30 11,12 11,06 11,09 397 82.319.100
26/4/2023 11,30 11,20 +0,54% 11,14 11,44 11,31 11,14 11,20 618 140.410.500
25/4/2023 11,10 11,14 +1,27% 10,91 11,28 11,13 10,97 11,15 522 94.052.100
24/4/2023 10,92 11,00 +0,36% 10,82 11,29 11,16 11,00 11,04 558 109.501.900
20/4/2023 10,88 10,96 +0,74% 10,81 11,18 11,04 10,96 11,05 417 90.884.900
19/4/2023 10,82 10,88 +0,93% 10,59 10,96 10,83 10,88 10,89 607 111.800.300
18/4/2023 10,66 10,78 +1,13% 10,50 10,99 10,77 10,76 10,86 750 119.846.300
17/4/2023 10,85 10,66 -1,39% 10,60 10,99 10,83 10,66 10,72 442 84.442.200
14/4/2023 10,93 10,81 -1,01% 10,80 11,00 10,90 10,81 10,88 454 70.307.400
13/4/2023 10,51 10,92 +3,90% 10,46 10,99 10,77 10,84 10,93 639 110.651.500
12/4/2023 10,18 10,51 +3,75% 10,18 10,59 10,45 10,51 10,54 743 166.833.700
11/4/2023 9,99 10,13 +1,40% 9,99 10,25 10,12 10,13 10,17 620 135.876.500
10/4/2023 10,00 9,99 +0,40% 9,98 10,15 10,03 9,99 10,00 435 79.489.700
6/4/2023 9,96 9,95 -0,10% 9,91 10,18 10,01 9,95 9,96 517 91.475.600
5/4/2023 10,07 9,96 -1,29% 9,88 10,30 10,04 9,90 9,96 472 97.917.200
4/4/2023 10,07 10,09 +1,41% 9,95 10,24 10,09 10,02 10,09 568 123.135.800
3/4/2023 9,68 9,95 +2,79% 9,66 10,19 9,90 9,95 10,08 1.292 252.271.700
31/3/2023 9,57 9,68 +1,15% 9,45 9,83 9,66 9,63 9,69 488 133.259.700
30/3/2023 9,67 9,57 +0,53% 9,35 9,71 9,48 9,57 9,58 687 152.977.700
29/3/2023 9,75 9,52 -2,36% 9,47 9,80 9,59 9,51 9,59 548 107.821.000
28/3/2023 9,75 9,75 0,00% 9,57 9,91 9,79 9,74 9,75 742 170.977.900
27/3/2023 9,15 9,75 +5,41% 9,15 9,79 9,59 9,68 9,75 791 178.008.400
24/3/2023 9,45 9,25 -2,32% 9,06 9,47 9,26 9,25 9,26 1.252 261.009.500
23/3/2023 9,92 9,47 -4,73% 9,09 10,15 9,49 9,42 9,47 1.527 388.951.900
22/3/2023 9,90 9,94 +4,52% 9,60 10,05 9,84 9,83 9,94 797 302.274.800
21/3/2023 9,52 9,51 -0,21% 9,40 9,72 9,54 9,50 9,51 524 104.275.900
20/3/2023 9,30 9,53 +0,85% 9,22 9,58 9,42 9,51 9,54 452 116.899.000
17/3/2023 9,10 9,45 +3,85% 8,98 9,62 9,31 9,40 9,45 663 129.592.500
16/3/2023 9,05 9,10 +0,55% 8,80 9,10 8,97 8,95 9,10 1.188 208.116.500
15/3/2023 9,29 9,05 -1,52% 8,74 9,29 9,01 8,97 9,05 1.253 361.283.500
14/3/2023 9,42 9,19 -2,44% 9,09 9,50 9,34 9,17 9,19 437 93.577.600
13/3/2023 9,43 9,42 -0,84% 9,20 9,53 9,40 9,35 9,42 671 152.656.200
10/3/2023 10,00 9,50 -5,75% 9,32 10,11 9,67 9,50 9,57 947 284.527.600
9/3/2023 10,00 10,08 +0,80% 9,84 10,35 10,04 10,08 10,09 826 197.938.100
8/3/2023 10,19 10,00 -1,86% 9,67 10,36 9,88 9,90 10,00 1.817 414.051.600
7/3/2023 10,21 10,19 -0,97% 9,96 10,39 10,09 10,01 10,20 301 50.600.800
6/3/2023 10,30 10,29 +1,58% 10,21 10,57 10,38 10,29 10,30 645 100.032.200
3/3/2023 9,99 10,13 +0,30% 9,85 10,36 10,10 10,05 10,14 1.078 203.990.700
2/3/2023 10,60 10,10 -3,90% 9,94 10,60 10,17 10,04 10,10 742 186.342.300
1/3/2023 10,48 10,51 +0,48% 10,17 10,80 10,33 10,20 10,51 519 103.166.800
28/2/2023 10,89 10,46 -3,33% 10,37 10,91 10,52 10,45 10,46 261 46.111.300
27/2/2023 10,84 10,82 +0,28% 10,51 10,84 10,63 10,69 10,82 246 51.769.500
24/2/2023 10,57 10,79 +1,89% 10,49 10,79 10,63 10,79 10,80 233 33.920.400
23/2/2023 10,38 10,59 +2,02% 10,29 10,60 10,40 10,45 10,59 299 45.787.600
22/2/2023 10,50 10,38 -2,99% 10,29 10,59 10,40 10,37 10,45 312 57.524.800
17/2/2023 10,65 10,70 +0,47% 10,52 10,73 10,64 10,59 10,70 182 31.389.100
16/2/2023 10,72 10,65 -0,47% 10,43 10,80 10,64 10,65 10,72 329 64.053.800
15/2/2023 10,28 10,70 +4,09% 10,17 10,71 10,52 10,60 10,70 315 82.511.500
14/2/2023 10,72 10,28 -3,56% 10,15 10,72 10,42 10,20 10,28 306 81.817.700
13/2/2023 10,81 10,66 -2,20% 10,64 10,93 10,75 10,63 10,66 252 42.792.200
10/2/2023 10,93 10,90 -0,64% 10,79 11,06 10,89 10,85 10,90 207 35.202.900
9/2/2023 11,10 10,97 -0,27% 10,74 11,10 10,88 10,85 10,97 266 61.373.300
8/2/2023 11,13 11,00 -2,48% 10,69 11,15 10,90 11,00 11,11 588 162.974.800
7/2/2023 11,45 11,28 +0,98% 11,13 11,45 11,27 11,15 11,28 196 37.191.000
6/2/2023 11,32 11,17 -1,33% 10,98 11,32 11,11 11,10 11,17 230 35.018.000
3/2/2023 11,23 11,32 +0,53% 11,03 11,45 11,23 11,17 11,32 253 43.603.800
2/2/2023 10,91 11,26 +3,87% 10,87 11,26 11,12 11,13 11,26 380 66.422.500
1/2/2023 11,15 10,84 -2,95% 10,80 11,45 10,94 10,84 10,92 867 122.273.300
31/1/2023 11,07 11,17 +0,72% 10,95 11,50 11,27 11,17 11,35 372 60.983.400
30/1/2023 11,14 11,09 -0,54% 10,90 11,35 11,04 10,95 11,09 220 41.084.400
27/1/2023 11,39 11,15 -2,02% 11,06 11,40 11,19 11,15 11,20 306 44.767.900
26/1/2023 11,22 11,38 +1,61% 11,16 11,47 11,29 11,23 11,40 269 46.091.300
25/1/2023 11,04 11,20 +1,73% 10,89 11,43 11,17 11,20 11,35 282 49.744.500
24/1/2023 11,11 11,01 -0,45% 10,92 11,30 11,09 11,01 11,03 424 107.766.100
23/1/2023 11,57 11,06 -4,41% 11,04 11,69 11,23 11,06 11,25 577 104.603.100
20/1/2023 11,66 11,57 -0,77% 11,42 11,73 11,53 11,45 11,60 387 62.153.400
19/1/2023 11,82 11,66 -1,44% 11,64 11,85 11,74 11,64 11,73 465 74.203.000
18/1/2023 11,99 11,83 -1,17% 11,83 12,17 11,94 11,83 11,91 509 103.780.300
17/1/2023 11,50 11,97 +3,37% 11,50 11,99 11,81 11,89 11,97 630 98.219.700
16/1/2023 11,43 11,58 +1,49% 11,22 11,59 11,39 11,57 11,59 531 95.372.100
13/1/2023 11,45 11,41 -0,17% 11,20 11,45 11,29 11,35 11,41 397 82.208.300
12/1/2023 11,47 11,43 -0,35% 11,22 11,64 11,44 11,31 11,44 433 72.107.800
11/1/2023 11,44 11,47 -1,38% 11,29 11,76 11,43 11,45 11,47 647 111.806.900
10/1/2023 11,44 11,63 +3,01% 11,30 11,65 11,43 11,52 11,63 548 121.164.000
9/1/2023 11,11 11,29 +2,64% 10,81 11,38 11,12 11,28 11,29 484 113.432.300
6/1/2023 10,73 11,00 +0,92% 10,73 11,12 10,94 11,00 11,03 648 121.232.400
5/1/2023 10,85 10,90 +0,46% 10,70 11,04 10,91 10,90 11,00 576 89.975.600
4/1/2023 10,90 10,85 -0,55% 10,69 11,14 10,92 10,85 10,91 649 128.401.200
3/1/2023 11,38 10,91 -5,95% 10,83 11,38 11,10 10,90 10,98 620 118.385.000
2/1/2023 12,19 11,60 -4,92% 11,60 12,19 11,82 11,60 11,65 427 102.719.600
29/12/2022 11,62 12,20 +4,99% 11,62 12,20 11,88 12,00 12,20 429 80.321.800
28/12/2022 11,46 11,62 +1,48% 11,40 11,67 11,57 11,60 11,62 530 126.946.800
27/12/2022 11,26 11,45 +0,44% 10,94 11,46 11,30 11,42 11,45 526 120.673.000
26/12/2022 11,42 11,40 -0,52% 11,10 11,49 11,37 11,37 11,40 523 100.999.400
23/12/2022 11,40 11,46 +0,53% 11,18 11,64 11,38 11,42 11,46 1.033 172.090.200
22/12/2022 11,32 11,40 +0,71% 10,73 11,40 10,95 11,33 11,40 782 144.890.500
21/12/2022 11,60 11,32 -1,82% 10,74 11,90 11,11 11,32 11,34 1.457 435.204.100
20/12/2022 11,45 11,53 +1,14% 11,44 11,79 11,62 11,53 11,65 631 107.890.700
19/12/2022 11,21 11,40 +0,88% 11,15 11,60 11,42 11,39 11,47 451 87.038.700
16/12/2022 11,52 11,30 -2,75% 11,22 11,79 11,36 11,30 11,35 491 104.334.700
15/12/2022 11,65 11,62 +0,96% 11,40 12,03 11,72 11,51 11,62 552 84.553.300
14/12/2022 11,36 11,51 -0,26% 11,23 11,78 11,41 11,51 11,68 776 155.877.900
13/12/2022 11,85 11,54 -1,54% 11,52 11,90 11,71 11,53 11,54 447 67.815.400
12/12/2022 11,90 11,72 -1,51% 11,37 12,06 11,61 11,72 11,77 627 102.643.400
9/12/2022 11,97 11,90 +2,50% 11,32 11,97 11,69 11,61 11,93 851 176.887.700
8/12/2022 12,24 11,61 -4,84% 11,52 12,24 11,70 11,60 11,62 751 165.925.600
7/12/2022 12,15 12,20 +0,16% 11,74 12,21 11,98 12,20 12,48 683 119.648.600
6/12/2022 12,56 12,18 -1,06% 11,88 12,56 12,07 11,96 12,18 613 116.293.100
5/12/2022 12,76 12,31 -3,53% 12,08 12,76 12,30 12,03 12,32 458 75.179.500
2/12/2022 12,28 12,76 +3,91% 12,19 12,76 12,55 12,57 12,78 411 62.378.800
1/12/2022 12,46 12,28 -1,44% 12,14 12,62 12,38 12,28 12,32 589 97.332.700
30/11/2022 12,29 12,46 +1,47% 12,09 12,48 12,28 12,33 12,46 688 125.095.600
29/11/2022 11,97 12,28 +3,11% 11,76 12,38 12,17 12,18 12,28 556 94.505.800
28/11/2022 11,77 11,91 +0,51% 11,55 11,95 11,68 11,76 11,91 496 79.359.700
25/11/2022 12,15 11,85 -2,55% 11,67 12,18 11,90 11,85 11,91 696 111.526.900
24/11/2022 11,92 12,16 +1,50% 11,92 12,38 12,21 12,16 12,23 747 105.644.900
23/11/2022 12,20 11,98 -1,64% 11,63 12,20 11,92 11,85 11,98 714 119.113.200
22/11/2022 12,24 12,18 -0,33% 11,86 12,36 12,01 12,17 12,18 438 87.705.900
21/11/2022 12,35 12,22 -0,24% 11,79 12,41 12,07 12,22 12,28 596 126.316.900
18/11/2022 12,80 12,25 -4,89% 11,92 12,89 12,21 12,25 12,28 769 179.317.800
17/11/2022 11,84 12,88 +4,38% 11,45 12,88 11,70 12,60 12,88 784 173.522.500
16/11/2022 12,88 12,34 -2,22% 11,95 12,88 12,15 11,97 12,36 781 151.734.900
14/11/2022 12,99 12,62 -2,02% 12,35 13,07 12,58 12,46 12,62 533 126.022.400
11/11/2022 13,52 12,88 -4,66% 12,45 13,53 13,01 12,70 12,88 989 351.907.600
10/11/2022 14,50 13,51 -6,83% 13,39 14,50 13,77 13,50 13,80 694 210.448.200
9/11/2022 14,20 14,50 +2,47% 14,15 14,80 14,40 14,50 14,60 559 132.203.600
8/11/2022 14,23 14,15 -1,74% 13,91 14,49 14,23 14,15 14,42 542 114.888.400
7/11/2022 14,56 14,40 -2,70% 14,29 14,80 14,49 14,40 14,64 664 131.569.400
4/11/2022 14,65 14,80 +1,44% 14,34 14,85 14,64 14,65 14,80 464 99.884.700
3/11/2022 14,70 14,59 -1,95% 14,40 14,88 14,55 14,55 14,65 635 185.056.200
1/11/2022 14,60 14,88 -0,13% 14,48 14,95 14,68 14,64 14,88 544 124.068.900
31/10/2022 14,22 14,90 +3,04% 14,13 15,02 14,54 14,75 14,90 648 148.113.900
28/10/2022 14,18 14,46 -0,14% 14,18 14,70 14,42 14,32 14,51 484 106.711.900
27/10/2022 14,41 14,48 +0,42% 14,17 14,63 14,33 14,25 14,48 694 147.651.100
26/10/2022 14,31 14,42 -0,41% 14,06 14,54 14,26 14,14 14,42 677 157.225.000
25/10/2022 14,53 14,48 -0,14% 14,32 14,72 14,47 14,35 14,60 628 133.421.600
24/10/2022 14,70 14,50 -2,36% 14,50 14,91 14,69 14,50 14,69 571 99.892.800
21/10/2022 14,84 14,85 +0,95% 14,41 14,85 14,59 14,70 14,85 614 129.578.700
20/10/2022 14,88 14,71 -1,28% 14,41 14,92 14,71 14,54 14,71 629 120.237.000
19/10/2022 14,38 14,90 +3,83% 14,16 14,90 14,61 14,61 14,90 682 134.432.600
18/10/2022 13,90 14,35 +2,87% 13,74 14,35 14,10 14,20 14,35 687 147.989.400
17/10/2022 13,76 13,95 +0,79% 13,55 13,98 13,82 13,90 13,95 770 154.337.300
14/10/2022 13,62 13,84 +2,29% 13,53 13,92 13,70 13,84 13,85 569 105.917.600
13/10/2022 13,33 13,53 +1,42% 13,23 13,83 13,55 13,53 13,70 659 139.616.000
11/10/2022 13,95 13,34 -4,71% 13,34 14,02 13,73 13,33 13,71 665 146.313.800
10/10/2022 14,10 14,00 -0,57% 13,84 14,11 13,95 13,92 14,00 652 123.351.600
7/10/2022 14,38 14,08 -2,15% 14,01 14,42 14,17 14,01 14,16 669 121.902.000
6/10/2022 14,09 14,39 +2,79% 14,00 14,39 14,17 14,22 14,39 655 159.790.600
5/10/2022 14,39 14,00 -2,10% 13,88 14,39 14,06 13,97 14,00 719 144.981.900
4/10/2022 14,00 14,30 0,00% 13,92 14,61 14,25 14,03 14,30 763 180.626.300
3/10/2022 13,91 14,30 +1,78% 13,81 14,43 14,11 14,11 14,30 874 233.570.600
30/9/2022 13,71 14,05 +1,81% 13,65 14,28 14,04 13,99 14,05 866 191.936.700
29/9/2022 14,14 13,80 -1,43% 13,67 14,20 13,87 13,78 13,80 878 202.780.100
28/9/2022 13,70 14,00 +2,19% 13,70 14,29 14,04 14,00 14,13 760 158.552.300
27/9/2022 14,47 13,70 -4,26% 13,70 14,49 13,96 13,70 14,00 779 162.680.700
26/9/2022 14,83 14,31 -2,65% 13,61 14,89 14,19 14,25 14,31 733 164.055.500
23/9/2022 14,45 14,70 -0,27% 14,45 14,78 14,62 14,48 14,70 729 146.254.800
22/9/2022 14,59 14,74 +1,03% 14,19 14,74 14,46 14,59 14,74 686 137.253.100
21/9/2022 14,59 14,59 0,00% 14,33 14,77 14,57 14,52 14,59 667 144.464.100
20/9/2022 14,60 14,59 -0,07% 14,18 14,72 14,44 14,49 14,59 692 149.814.700
19/9/2022 14,95 14,60 -1,55% 14,50 14,99 14,72 14,60 14,78 770 180.433.200
16/9/2022 15,10 14,83 -1,92% 14,37 15,20 14,81 14,64 14,83 805 181.589.400
15/9/2022 14,51 15,12 0,00% 13,93 15,38 14,65 14,90 15,12 610 217.033.600

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.