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.

CURY3 - CURY S/A - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 34,65 34,54 -0,32% 34,26 34,86 34,53 34,52 34,56 5.520 3.977.514.700
5/9/2025 34,26 34,65 +1,49% 34,26 35,15 34,71 34,65 34,69 8.343 9.018.308.100
4/9/2025 33,89 34,14 +0,74% 33,83 34,47 34,22 34,12 34,15 5.496 4.376.600.400
3/9/2025 34,19 33,89 -0,62% 33,65 34,20 33,88 33,89 33,92 9.931 6.648.116.500
2/9/2025 33,43 34,10 +0,89% 33,05 34,40 34,01 34,00 34,11 9.511 6.111.284.400
1/9/2025 34,14 33,80 -1,05% 33,20 34,38 33,66 33,65 33,80 8.111 5.406.616.800
29/8/2025 34,37 34,16 -0,20% 34,16 34,70 34,25 34,16 34,30 9.153 19.534.565.800
28/8/2025 33,80 34,23 +1,30% 33,67 34,56 34,23 34,20 34,23 5.382 3.793.241.000
27/8/2025 33,30 33,79 +1,35% 33,20 33,79 33,50 33,77 33,80 9.578 11.790.698.300
26/8/2025 33,39 33,34 -0,15% 33,29 33,60 33,39 33,34 33,39 5.742 3.258.054.000
25/8/2025 33,33 33,39 +0,91% 33,03 33,77 33,48 33,37 33,41 7.110 4.756.839.600
22/8/2025 32,29 33,09 +3,08% 31,96 33,44 33,03 33,08 33,10 9.966 6.083.752.100
21/8/2025 31,80 32,10 +1,10% 31,72 32,49 32,22 32,10 32,20 10.421 7.213.195.600
20/8/2025 32,17 31,75 -1,40% 31,35 32,17 31,67 31,74 31,75 9.222 6.674.260.500
19/8/2025 32,25 32,20 -1,23% 31,72 32,41 32,05 32,10 32,20 7.580 6.408.957.400
18/8/2025 32,00 32,60 +1,88% 31,97 32,86 32,58 32,54 32,64 9.248 6.340.054.500
15/8/2025 32,40 32,00 -0,62% 32,00 32,65 32,21 32,00 32,28 11.466 7.725.385.400
14/8/2025 31,76 32,20 +1,39% 31,54 32,52 32,22 32,19 32,20 8.176 6.646.931.200
13/8/2025 32,36 31,76 -1,37% 31,72 32,36 31,95 31,76 31,79 9.762 6.384.727.000
12/8/2025 32,00 32,20 +1,16% 31,91 32,66 32,28 32,20 32,21 8.860 7.584.018.600
11/8/2025 32,11 31,83 -0,53% 31,70 32,16 31,95 31,82 31,86 7.475 7.100.512.400
8/8/2025 32,92 32,00 -2,44% 31,91 33,43 32,53 31,99 32,00 13.578 15.866.008.900
7/8/2025 32,57 32,80 +1,64% 32,12 33,00 32,75 32,78 32,82 8.892 6.315.382.500
6/8/2025 30,61 32,27 +7,21% 30,55 32,53 31,77 32,21 32,28 22.061 16.246.775.300
5/8/2025 29,33 30,10 +2,45% 29,22 30,25 29,82 30,10 30,11 8.263 6.879.230.000
4/8/2025 30,20 29,38 -2,39% 29,20 30,60 29,55 29,38 29,45 8.758 5.363.376.700
1/8/2025 29,80 30,10 +2,24% 29,66 30,69 30,24 29,89 30,10 12.308 6.884.999.500
31/7/2025 29,11 29,44 -0,03% 28,90 29,65 29,42 29,40 29,48 5.764 3.024.973.700
30/7/2025 28,68 29,45 +1,83% 28,68 29,78 29,31 29,43 29,57 4.197 2.595.554.400
29/7/2025 28,30 28,92 +2,34% 28,11 28,98 28,78 28,90 28,92 5.396 3.177.961.300
28/7/2025 29,15 28,26 -2,85% 28,24 29,36 28,69 28,25 28,30 9.000 5.786.588.100
25/7/2025 28,81 29,09 +0,59% 28,78 29,36 29,12 29,09 29,19 6.268 4.590.632.000
24/7/2025 28,94 28,92 -0,89% 28,57 29,05 28,88 28,80 28,95 7.451 4.832.473.300
23/7/2025 28,80 29,18 +1,32% 28,66 29,46 29,21 29,11 29,26 4.571 3.361.798.900
22/7/2025 29,50 28,80 -2,60% 28,80 29,79 29,32 28,80 28,91 5.770 3.855.007.900
21/7/2025 29,65 29,57 -0,81% 29,48 30,22 29,76 29,55 29,65 5.935 3.494.578.400
18/7/2025 30,21 29,81 -1,39% 29,61 30,21 29,82 29,73 29,81 6.416 5.293.722.200
17/7/2025 29,44 30,23 +1,99% 29,40 30,26 30,01 30,06 30,24 5.796 3.293.227.300
16/7/2025 30,06 29,64 -1,20% 29,11 30,06 29,52 29,64 29,81 6.486 4.431.771.900
15/7/2025 29,53 30,00 +2,15% 29,37 30,18 29,85 29,95 30,00 7.761 5.804.316.300
14/7/2025 29,40 29,37 -1,28% 29,02 29,87 29,48 29,36 29,38 6.114 3.463.387.100
11/7/2025 29,66 29,75 +0,34% 29,34 30,04 29,63 29,73 29,75 5.356 6.139.737.500
10/7/2025 29,85 29,65 -1,92% 29,12 29,89 29,53 29,65 29,69 7.469 5.583.926.700
9/7/2025 30,16 30,23 +0,23% 29,58 30,57 30,16 30,21 30,28 13.117 12.440.376.400
8/7/2025 29,71 30,16 +2,13% 28,86 30,38 29,55 29,94 30,17 11.634 9.753.382.500
7/7/2025 29,79 29,53 -1,40% 29,47 30,20 29,66 29,52 29,55 5.933 3.787.743.000
4/7/2025 29,40 29,95 +1,87% 29,14 30,11 29,85 29,78 29,95 3.906 2.119.229.800
3/7/2025 28,82 29,40 +2,58% 28,68 29,58 29,32 29,24 29,40 10.209 5.755.173.800
2/7/2025 30,19 28,66 -4,82% 28,62 30,21 29,08 28,66 28,75 9.441 8.028.362.300
1/7/2025 29,56 30,11 +2,00% 29,32 30,19 29,89 30,10 30,13 8.952 5.599.006.500
30/6/2025 29,20 29,52 +1,10% 28,88 29,75 29,53 29,48 29,67 6.963 4.984.290.300
27/6/2025 29,28 29,20 -0,88% 28,88 29,42 29,16 29,10 29,20 6.410 3.615.050.000
26/6/2025 29,79 29,46 -0,71% 29,30 30,10 29,59 29,30 29,46 7.265 5.126.495.100
25/6/2025 28,88 29,67 +1,92% 28,60 29,98 29,53 29,67 29,78 14.463 9.091.102.300
24/6/2025 28,77 29,11 +1,78% 28,47 29,34 29,07 29,11 29,12 8.320 4.917.020.200
23/6/2025 29,14 28,60 -1,89% 28,31 29,14 28,63 28,60 28,64 11.105 7.470.853.100
20/6/2025 29,30 29,15 -0,88% 28,55 29,34 28,95 29,02 29,19 7.652 6.784.348.600
18/6/2025 30,00 29,41 -1,41% 29,30 30,34 29,51 29,41 29,50 11.818 6.290.680.400
17/6/2025 29,30 29,83 +1,12% 29,30 29,93 29,75 29,65 29,84 8.387 5.071.820.400
16/6/2025 29,46 29,50 +1,41% 29,12 29,63 29,41 29,42 29,53 5.612 3.131.032.100
13/6/2025 29,79 29,09 -2,38% 29,05 29,79 29,23 29,06 29,10 7.175 6.525.147.200
12/6/2025 30,00 29,80 -0,67% 29,61 30,28 29,81 29,77 29,80 5.413 3.259.143.500
11/6/2025 30,50 30,00 -1,77% 29,91 30,95 30,32 29,99 30,00 12.387 7.754.253.100
10/6/2025 30,45 30,54 +1,19% 30,03 30,71 30,44 30,41 30,54 11.024 7.331.856.000
9/6/2025 29,60 30,18 +1,93% 29,25 30,31 29,95 30,10 30,25 9.139 6.053.480.900
6/6/2025 29,85 29,61 -0,67% 29,21 30,08 29,57 29,60 29,75 11.107 6.932.458.800
5/6/2025 29,90 29,81 +0,20% 29,40 30,16 29,68 29,71 29,81 7.273 6.298.382.500
4/6/2025 29,66 29,75 +0,85% 29,32 29,91 29,68 29,50 29,75 14.044 8.880.118.100
3/6/2025 28,86 29,50 +1,97% 28,62 29,70 29,42 29,50 29,55 10.988 8.519.425.600
2/6/2025 28,62 28,93 +0,94% 28,04 29,32 28,55 28,85 28,96 13.231 12.030.883.000
30/5/2025 29,20 28,66 -1,82% 28,57 29,25 28,83 28,66 28,80 15.341 12.482.717.600
29/5/2025 29,53 29,19 -1,18% 28,77 29,54 29,11 29,08 29,20 11.586 7.101.869.800
28/5/2025 30,04 29,54 -1,30% 29,36 30,04 29,60 29,54 29,65 10.920 5.823.590.500
27/5/2025 29,42 29,93 +1,87% 29,35 30,31 29,96 29,89 29,94 8.515 5.057.198.100
26/5/2025 29,89 29,38 -1,44% 29,07 30,03 29,34 29,36 29,38 6.560 3.692.983.000
23/5/2025 28,31 29,81 +5,30% 28,04 29,88 29,35 29,68 29,87 16.350 8.645.534.100
22/5/2025 28,74 28,31 -2,38% 28,15 29,20 28,50 28,30 28,32 13.984 13.240.857.500
21/5/2025 29,94 29,00 -3,01% 28,68 29,94 28,96 28,98 29,00 10.203 8.805.177.500
20/5/2025 30,00 29,90 -0,63% 29,68 30,00 29,84 29,88 29,90 7.221 4.540.661.100
19/5/2025 29,97 30,09 -0,13% 29,59 30,09 29,79 29,81 30,10 11.103 8.873.190.900
16/5/2025 29,64 30,13 +1,35% 29,51 30,18 29,88 29,93 30,14 8.185 7.293.386.600
15/5/2025 29,95 29,73 -1,03% 29,31 30,22 29,63 29,63 29,74 9.910 7.687.198.900
14/5/2025 30,11 30,04 +0,07% 29,72 31,31 30,43 29,93 30,07 11.976 9.190.393.400
13/5/2025 29,54 30,02 +1,52% 29,51 30,44 30,13 30,01 30,03 8.616 5.399.465.300
12/5/2025 30,14 29,57 -1,86% 28,84 30,23 29,29 29,46 29,62 9.409 7.710.046.800
9/5/2025 29,80 30,13 +1,62% 29,55 30,41 30,08 30,11 30,20 13.683 12.242.291.000
8/5/2025 29,18 29,65 +2,42% 29,05 30,14 29,71 29,60 29,68 11.156 9.809.170.500
7/5/2025 29,05 28,95 -0,17% 28,48 29,17 28,82 28,94 28,95 7.421 4.406.455.800
6/5/2025 28,48 29,00 +1,75% 28,40 29,33 29,02 28,97 29,11 10.220 6.092.934.400
5/5/2025 27,91 28,50 +1,75% 27,81 28,89 28,46 28,40 28,51 14.129 9.334.032.000
2/5/2025 27,50 28,01 +4,51% 26,94 28,01 27,66 27,98 28,03 13.087 6.794.826.000
29/4/2025 27,51 26,80 -3,00% 26,53 28,01 27,03 26,75 26,80 10.576 6.644.808.500
28/4/2025 27,18 27,63 +1,39% 27,11 27,73 27,37 27,50 27,64 11.577 4.836.318.600
25/4/2025 27,81 27,25 -1,98% 26,56 27,81 27,06 27,21 27,25 14.129 7.173.233.800
24/4/2025 27,26 27,80 +1,98% 27,17 27,99 27,77 27,66 27,82 5.807 4.079.630.600
23/4/2025 27,67 27,26 -0,94% 26,91 27,92 27,26 27,23 27,26 7.911 3.966.912.100
22/4/2025 27,00 27,52 +0,66% 26,84 27,74 27,46 27,51 27,65 8.479 4.084.364.800
17/4/2025 27,10 27,34 +1,60% 26,88 27,45 27,19 27,33 27,34 5.969 3.260.721.800
16/4/2025 26,83 26,91 -0,55% 26,73 27,25 26,98 26,91 27,00 8.010 3.548.657.100
15/4/2025 26,63 27,06 +1,92% 26,35 27,15 26,89 27,06 27,10 9.725 4.439.752.100
14/4/2025 26,31 26,55 +2,39% 25,95 26,55 26,30 26,50 26,56 7.102 4.575.817.800
11/4/2025 25,63 25,93 +1,21% 25,01 26,07 25,69 25,85 25,95 11.459 7.041.700.700
10/4/2025 26,24 25,62 -2,03% 25,35 26,24 25,68 25,47 25,63 7.087 4.917.978.200
9/4/2025 26,00 26,15 +0,23% 25,73 26,82 26,20 26,15 26,25 19.990 10.955.707.300
8/4/2025 25,53 26,09 +2,88% 25,51 26,59 26,25 26,08 26,10 8.759 6.015.482.000
7/4/2025 25,14 25,36 0,00% 24,63 26,10 25,40 25,27 25,36 9.930 6.136.452.300
4/4/2025 25,53 25,36 -2,61% 25,05 25,77 25,39 25,36 25,45 8.422 4.008.343.900
3/4/2025 25,83 26,04 +0,74% 25,41 26,75 26,17 26,04 26,12 11.722 5.703.798.400
2/4/2025 25,31 25,85 +2,13% 25,29 26,19 25,83 25,84 25,87 7.747 5.018.783.200
1/4/2025 24,45 25,31 +3,10% 24,45 25,61 25,33 25,30 25,49 8.619 3.909.491.800
31/3/2025 24,55 24,55 -0,97% 24,34 24,92 24,59 24,42 24,58 8.160 4.582.838.900
28/3/2025 24,75 24,79 -0,60% 24,47 24,90 24,71 24,70 24,80 7.142 3.233.286.500
27/3/2025 24,51 24,94 +1,71% 24,43 25,16 24,90 24,92 24,99 3.807 2.672.833.900
26/3/2025 24,41 24,52 +1,32% 24,28 24,96 24,70 24,51 24,66 6.720 3.664.491.000
25/3/2025 23,77 24,20 +1,81% 23,57 24,24 24,06 24,09 24,22 8.131 6.064.133.900
24/3/2025 24,03 23,77 -0,67% 23,62 24,12 23,77 23,68 23,81 4.005 2.699.507.300
21/3/2025 24,27 23,93 -1,20% 23,74 24,27 23,92 23,87 23,94 10.709 5.223.653.600
20/3/2025 25,08 24,22 -2,96% 24,19 25,19 24,60 24,22 24,25 7.948 4.257.269.000
19/3/2025 24,25 24,96 +2,93% 24,18 25,10 24,80 24,95 24,99 15.895 7.042.366.000
18/3/2025 23,48 24,25 +3,28% 23,31 24,62 24,36 24,24 24,34 17.203 12.159.591.600
17/3/2025 23,59 23,48 +0,64% 23,14 23,71 23,47 23,47 23,60 15.897 5.276.456.900
14/3/2025 22,42 23,33 +4,06% 22,42 23,64 23,30 23,31 23,40 6.630 2.713.845.900
13/3/2025 22,56 22,42 -1,15% 21,92 22,59 22,25 22,37 22,47 7.296 3.399.258.800
12/3/2025 21,30 22,68 +5,54% 21,30 22,81 22,37 22,63 22,69 12.012 4.451.714.000
11/3/2025 22,11 21,49 -2,36% 21,33 22,12 21,51 21,49 21,62 7.567 3.383.798.100
10/3/2025 22,16 22,01 -0,68% 21,87 22,33 22,03 21,99 22,04 5.843 2.532.744.900
7/3/2025 21,66 22,16 +1,51% 21,35 22,42 22,11 22,13 22,17 6.866 2.906.703.600
6/3/2025 21,33 21,83 +2,44% 21,23 22,51 22,10 21,83 22,03 15.353 8.061.001.100
5/3/2025 21,02 21,31 +0,47% 20,76 21,49 21,32 21,29 21,39 6.790 2.613.860.100
28/2/2025 21,81 21,21 -3,37% 21,20 22,26 21,44 21,21 21,44 5.605 2.923.631.900
27/2/2025 21,52 21,95 +0,69% 21,52 21,95 21,74 21,90 21,96 3.950 2.242.116.200
26/2/2025 22,41 21,80 -2,24% 21,56 22,64 21,77 21,61 21,81 6.652 4.342.535.000
25/2/2025 22,58 22,30 -1,93% 22,30 22,73 22,43 22,30 22,47 8.941 4.184.079.200
24/2/2025 23,67 22,74 -4,25% 22,67 23,76 22,98 22,70 22,85 5.725 2.939.040.500
21/2/2025 22,64 23,75 +4,35% 22,64 23,90 23,50 23,74 23,75 8.220 3.806.805.900
20/2/2025 22,75 22,76 +0,04% 22,53 22,94 22,69 22,75 22,80 6.125 3.042.099.200
19/2/2025 23,49 22,75 -4,13% 22,75 23,55 22,97 22,75 22,85 8.747 4.064.283.000
18/2/2025 23,48 23,73 +1,06% 23,25 23,91 23,66 23,57 23,74 10.618 5.101.350.800
17/2/2025 23,34 23,48 +1,03% 23,34 23,95 23,73 23,46 23,62 8.213 4.441.445.400
14/2/2025 22,72 23,24 +2,47% 22,72 23,61 23,25 23,20 23,24 8.564 5.786.218.200
13/2/2025 22,82 22,68 -0,61% 22,65 23,06 22,81 22,67 22,81 6.275 2.949.350.900
12/2/2025 22,68 22,82 +0,13% 22,12 23,00 22,69 22,80 22,87 9.648 5.078.471.400
11/2/2025 21,99 22,79 +0,04% 21,87 22,80 22,49 22,66 22,80 6.930 4.248.322.100
10/2/2025 22,57 22,78 +1,92% 22,44 23,04 22,81 22,77 22,78 11.043 5.550.140.800
7/2/2025 22,66 22,35 -1,50% 22,25 23,15 22,58 22,34 22,40 12.431 6.129.711.400
6/2/2025 21,90 22,69 +4,37% 21,76 22,69 22,43 22,57 22,69 12.298 5.351.225.400
5/2/2025 21,97 21,74 -0,73% 21,38 21,97 21,61 21,74 21,76 6.419 3.234.948.400
4/2/2025 21,96 21,90 -0,23% 21,80 22,22 22,04 21,90 22,08 10.106 4.564.666.900
3/2/2025 21,59 21,95 +1,53% 21,56 22,09 21,94 21,94 21,95 12.240 8.378.619.800
31/1/2025 21,51 21,62 +1,03% 21,43 21,74 21,62 21,61 21,72 8.401 3.963.427.900
30/1/2025 20,95 21,40 +2,15% 20,92 21,80 21,54 21,40 21,47 10.013 5.940.033.900
29/1/2025 20,70 20,95 +1,16% 20,54 21,15 20,94 20,91 20,95 6.081 2.958.736.700
28/1/2025 20,75 20,71 -1,19% 20,58 20,84 20,71 20,71 20,74 8.705 3.007.308.900
27/1/2025 20,40 20,96 +2,75% 20,15 21,11 20,87 20,96 21,04 8.852 3.808.823.500
24/1/2025 20,08 20,40 +2,00% 19,93 20,47 20,27 20,34 20,44 5.985 3.021.327.400
23/1/2025 20,17 20,00 -0,79% 19,70 20,23 19,91 20,00 20,08 10.115 3.729.526.800
22/1/2025 20,26 20,16 +0,30% 19,73 20,34 20,12 20,15 20,30 9.419 5.156.894.400
21/1/2025 19,79 20,10 +1,06% 19,79 20,13 20,03 20,10 20,11 4.938 2.002.673.700
20/1/2025 19,42 19,89 +1,90% 19,35 20,23 19,95 19,89 20,02 3.610 1.563.704.100
17/1/2025 19,62 19,52 0,00% 19,20 19,75 19,53 19,50 19,54 10.321 3.905.814.300
16/1/2025 19,85 19,52 -1,91% 19,41 19,86 19,57 19,52 19,63 11.220 6.206.368.900
15/1/2025 19,28 19,90 +3,54% 19,20 20,03 19,73 19,85 19,93 16.168 6.953.111.800
14/1/2025 18,61 19,22 +3,61% 18,61 19,23 19,02 19,15 19,22 11.105 5.098.624.100
13/1/2025 17,96 18,55 +2,49% 17,90 18,69 18,45 18,52 18,64 15.892 5.043.821.300
10/1/2025 18,13 18,10 -0,55% 18,00 18,48 18,17 18,09 18,10 6.964 3.990.863.000
9/1/2025 17,80 18,20 +2,30% 17,69 18,37 18,16 18,20 18,36 6.831 3.158.442.800
8/1/2025 17,81 17,79 -0,89% 17,67 18,24 17,95 17,78 17,84 14.934 5.477.539.100
7/1/2025 18,00 17,95 +0,45% 17,80 18,21 18,06 17,94 17,95 6.946 4.103.464.200
6/1/2025 17,39 17,87 +3,29% 17,39 17,87 17,72 17,77 17,87 5.990 2.329.983.100
3/1/2025 17,36 17,30 -1,09% 17,22 17,61 17,32 17,30 17,40 6.370 2.508.694.000
2/1/2025 17,47 17,49 +0,17% 17,08 17,64 17,40 17,46 17,49 11.072 3.555.313.700
30/12/2024 18,03 17,46 -2,95% 17,46 18,14 17,60 17,46 17,47 6.210 3.060.840.300
27/12/2024 18,39 17,99 -1,48% 17,85 18,44 18,03 17,98 18,02 8.935 2.780.761.000
26/12/2024 18,29 18,26 -0,22% 17,94 18,43 18,23 18,26 18,31 6.094 3.471.730.100
23/12/2024 18,43 18,30 -1,67% 18,13 18,67 18,29 18,30 18,33 6.755 2.568.393.000
20/12/2024 18,29 18,61 +0,98% 18,07 19,10 18,70 18,60 18,62 10.463 7.427.820.100
19/12/2024 18,12 18,43 +2,45% 17,92 18,46 18,20 18,40 18,43 12.038 6.177.015.900
18/12/2024 18,82 17,99 -4,81% 17,89 18,89 18,28 17,99 18,00 11.089 5.316.889.100
17/12/2024 19,03 18,90 -0,68% 18,86 19,21 18,99 18,90 19,02 9.682 5.704.742.500
16/12/2024 19,52 19,03 -2,51% 18,95 19,66 19,19 18,97 19,03 6.802 3.082.809.500
13/12/2024 20,09 19,52 -2,35% 19,46 20,20 19,72 19,47 19,52 7.788 3.194.462.900
12/12/2024 20,59 19,99 -3,99% 19,70 20,81 20,00 19,92 19,99 12.470 6.480.035.100
11/12/2024 20,42 20,82 +1,17% 20,25 21,37 20,63 20,70 20,83 9.248 5.276.251.000
10/12/2024 20,78 20,58 +0,34% 20,38 21,07 20,66 20,58 20,62 18.731 7.022.344.500
9/12/2024 20,64 20,51 -0,97% 20,38 21,01 20,49 20,44 20,51 6.708 7.232.231.600
6/12/2024 21,21 20,71 -1,62% 20,67 21,29 20,87 20,71 20,90 6.620 2.866.060.100
5/12/2024 20,77 21,05 +1,59% 20,77 21,34 21,06 20,92 21,05 7.698 4.176.165.600
4/12/2024 20,55 20,72 +1,02% 20,38 21,24 20,90 20,72 20,93 9.906 5.885.829.200
3/12/2024 20,31 20,51 +0,98% 20,08 20,66 20,34 20,51 20,53 12.098 6.659.633.100
2/12/2024 20,63 20,31 -1,22% 20,15 20,92 20,51 20,31 20,33 15.235 8.065.848.300
29/11/2024 20,31 20,56 +1,63% 19,55 20,75 20,28 20,56 20,66 13.141 7.668.727.300
28/11/2024 21,71 20,23 -6,82% 20,19 21,75 20,68 20,19 20,34 8.732 3.765.177.500
27/11/2024 23,44 21,71 -6,50% 21,71 23,44 22,08 21,71 21,88 8.999 5.943.994.600
26/11/2024 22,79 23,22 +2,29% 22,62 23,44 23,19 23,21 23,36 5.347 3.890.232.000
25/11/2024 22,75 22,70 -0,22% 22,62 23,22 22,75 22,68 22,75 5.607 2.778.447.400
22/11/2024 22,49 22,75 +1,84% 22,37 22,75 22,57 22,67 22,75 8.022 4.032.508.500
21/11/2024 22,21 22,34 +0,18% 22,02 22,56 22,34 22,34 22,52 4.395 5.288.479.400
19/11/2024 22,35 22,30 -0,18% 22,10 22,54 22,33 22,30 22,40 4.893 2.525.241.000
18/11/2024 22,85 22,34 -1,41% 22,00 22,85 22,29 22,34 22,39 5.404 2.326.794.200
14/11/2024 23,04 22,66 -1,95% 22,42 23,10 22,66 22,66 22,73 6.443 3.316.457.600
13/11/2024 23,08 23,11 +1,36% 22,63 23,16 22,91 23,06 23,11 12.014 5.565.180.600
12/11/2024 22,54 22,80 +0,40% 22,46 22,98 22,68 22,77 22,83 8.647 4.671.055.800
11/11/2024 22,64 22,71 +0,04% 22,31 22,89 22,69 22,71 22,75 7.649 4.106.318.000
8/11/2024 22,83 22,70 -0,57% 22,29 22,83 22,64 22,68 22,70 5.124 2.196.363.000
7/11/2024 23,82 22,83 -2,85% 22,83 23,93 23,18 22,82 22,98 6.919 3.152.300.400
6/11/2024 23,50 23,50 -0,25% 22,96 24,01 23,47 23,50 23,58 11.460 5.141.003.700
5/11/2024 24,16 23,56 -2,24% 23,17 24,41 23,72 23,55 23,64 10.254 5.949.317.000
4/11/2024 24,24 24,10 +0,58% 24,09 24,66 24,30 24,08 24,20 9.387 3.675.066.400
1/11/2024 24,52 23,96 -1,96% 23,96 24,57 24,12 23,96 24,07 7.534 4.586.103.600
31/10/2024 25,11 24,44 -2,90% 24,35 25,35 24,61 24,44 24,52 13.561 9.088.858.900
30/10/2024 25,26 25,17 +0,28% 25,08 25,37 25,22 25,17 25,22 8.202 5.493.959.700
29/10/2024 24,73 25,10 +1,50% 24,73 25,76 25,32 25,10 25,21 21.513 18.326.870.400
28/10/2024 24,70 24,73 +0,73% 24,23 24,94 24,60 24,73 24,86 7.322 3.815.455.800
25/10/2024 24,42 24,55 +0,57% 24,22 24,70 24,52 24,55 24,58 7.584 4.183.095.800
24/10/2024 23,75 24,41 +3,00% 23,51 24,61 24,11 24,40 24,45 10.802 6.149.978.200
23/10/2024 23,24 23,70 +1,37% 23,16 23,70 23,47 23,64 23,71 6.610 3.693.105.600
22/10/2024 23,39 23,38 -0,21% 23,21 23,77 23,61 23,36 23,54 9.490 6.481.273.900
21/10/2024 23,61 23,43 +0,13% 23,32 23,64 23,41 23,41 23,56 6.040 2.697.287.100
18/10/2024 23,33 23,40 +1,34% 22,99 23,46 23,24 23,21 23,42 6.107 3.363.389.100
17/10/2024 23,22 23,09 -0,13% 22,74 23,42 23,07 23,04 23,11 7.397 3.613.410.000
16/10/2024 22,43 23,12 +2,53% 22,39 23,21 23,04 23,11 23,12 7.382 6.471.635.200
15/10/2024 22,55 22,55 +0,85% 22,34 22,78 22,51 22,53 22,55 6.081 3.516.399.500
14/10/2024 22,09 22,36 +0,68% 22,09 22,61 22,41 22,35 22,48 6.561 3.467.245.400
11/10/2024 22,35 22,21 -0,40% 21,84 22,38 22,15 22,14 22,24 12.459 6.738.786.900
10/10/2024 22,29 22,30 +0,59% 22,08 22,44 22,30 22,30 22,40 5.639 5.226.513.800
9/10/2024 22,53 22,17 -1,38% 22,10 22,62 22,28 22,15 22,30 6.500 3.847.589.700
8/10/2024 22,47 22,48 +0,31% 22,26 22,84 22,63 22,48 22,67 8.658 5.748.046.700
7/10/2024 22,40 22,41 -1,02% 22,23 22,76 22,45 22,35 22,41 6.375 5.779.321.600
4/10/2024 23,03 22,64 -1,35% 22,56 23,30 22,77 22,64 22,67 8.999 6.180.926.500
3/10/2024 23,16 22,95 -1,50% 22,79 23,22 22,97 22,84 22,95 8.288 5.728.361.300
2/10/2024 23,04 23,30 +2,51% 23,03 23,48 23,26 23,27 23,30 8.718 5.821.092.300
1/10/2024 22,69 22,73 +1,65% 22,69 23,29 22,98 22,72 22,89 8.274 4.991.083.400
30/9/2024 22,65 22,36 -2,49% 22,36 22,74 22,49 22,35 22,36 7.254 4.066.744.500
26/9/2024 23,52 22,93 -0,95% 22,92 23,53 23,14 22,93 22,94 8.676 5.919.546.100
25/9/2024 23,54 23,15 -1,28% 23,15 23,62 23,30 23,14 23,15 10.255 7.468.567.900
24/9/2024 23,64 23,45 -0,47% 23,30 23,83 23,55 23,44 23,45 11.596 8.792.741.400
23/9/2024 24,27 23,56 -3,40% 22,80 24,55 23,50 23,55 23,70 16.933 10.631.410.200
20/9/2024 25,34 24,39 -3,37% 24,39 25,34 24,64 24,38 24,39 10.107 8.736.340.700
19/9/2024 25,55 25,24 -1,10% 25,11 25,68 25,41 25,24 25,26 4.849 6.791.470.000
18/9/2024 25,50 25,52 +0,08% 25,44 25,93 25,64 25,50 25,55 8.879 8.703.153.800
17/9/2024 25,67 25,50 -0,66% 25,46 25,86 25,65 25,49 25,54 6.089 10.593.314.900
16/9/2024 25,49 25,67 +0,71% 25,42 25,78 25,62 25,67 25,75 3.268 3.405.621.400
13/9/2024 24,96 25,49 +2,12% 24,96 25,69 25,48 25,49 25,53 9.668 6.163.969.100
12/9/2024 25,00 24,96 -0,08% 24,81 25,15 24,94 24,95 24,99 6.839 5.081.938.800
11/9/2024 25,10 24,98 -0,08% 24,80 25,41 25,13 24,98 25,25 6.073 4.545.736.500
10/9/2024 24,56 25,00 +1,75% 24,41 25,00 24,81 24,91 25,00 7.170 4.758.291.500
9/9/2024 24,72 24,57 +0,33% 24,49 24,81 24,61 24,53 24,57 6.331 3.325.251.600
6/9/2024 24,59 24,49 -0,45% 24,20 24,83 24,39 24,49 24,57 6.976 3.811.989.500
5/9/2024 24,56 24,60 +0,37% 24,35 24,75 24,57 24,60 24,68 6.754 2.845.750.800
4/9/2024 24,07 24,51 +1,83% 24,07 25,16 24,77 24,51 24,58 10.626 7.709.179.000
3/9/2024 23,92 24,07 +0,21% 23,92 24,47 24,15 24,07 24,28 7.999 7.317.079.400
2/9/2024 23,73 24,02 +0,84% 23,73 24,38 24,06 24,02 24,09 5.826 2.705.534.400
30/8/2024 23,40 23,82 +1,79% 22,87 24,22 23,50 23,74 23,82 10.934 9.754.892.600
29/8/2024 23,93 23,40 -2,05% 23,30 24,02 23,46 23,36 23,40 5.489 2.561.856.800
28/8/2024 23,89 23,89 -0,25% 23,58 24,15 23,88 23,89 23,99 4.767 2.275.303.200
27/8/2024 23,70 23,95 +1,35% 23,28 24,12 23,80 23,83 23,95 5.205 2.640.535.300
26/8/2024 24,02 23,63 -1,54% 23,40 24,16 23,67 23,63 23,67 7.567 2.893.000.300
23/8/2024 23,20 24,00 +3,45% 23,19 24,00 23,76 23,99 24,00 5.194 2.914.850.000
22/8/2024 23,87 23,20 -2,93% 23,18 24,17 23,46 23,20 23,30 7.916 3.926.140.200
21/8/2024 23,89 23,90 +0,38% 23,65 24,07 23,86 23,90 23,91 5.766 3.896.408.400
20/8/2024 23,52 23,81 +0,80% 23,51 23,99 23,78 23,73 23,81 5.813 2.300.286.900
19/8/2024 23,38 23,62 +1,33% 23,36 23,76 23,61 23,62 23,65 3.021 1.307.785.600
16/8/2024 24,09 23,31 -1,65% 23,31 24,09 23,43 23,31 23,38 3.386 1.857.133.100
15/8/2024 23,66 23,70 +0,30% 23,51 24,00 23,72 23,68 23,70 3.761 1.845.170.900
14/8/2024 23,95 23,63 -0,55% 23,58 23,96 23,73 23,63 23,67 6.653 2.424.099.300
13/8/2024 23,57 23,76 +1,84% 23,24 23,94 23,76 23,73 23,77 7.173 3.042.821.000
12/8/2024 23,60 23,33 +0,09% 23,09 23,60 23,28 23,33 23,45 3.337 1.593.159.100
9/8/2024 22,66 23,31 +3,78% 22,60 23,52 23,13 23,24 23,32 7.420 3.263.922.000
8/8/2024 22,90 22,46 -1,10% 22,46 23,04 22,68 22,45 22,59 5.814 2.325.483.700
7/8/2024 21,81 22,71 +5,29% 21,33 22,84 22,47 22,67 22,72 2.165 6.508.351.800
6/8/2024 21,38 21,57 +0,89% 21,20 21,81 21,51 21,42 21,57 9.871 4.148.613.100
5/8/2024 20,99 21,38 -2,51% 20,40 21,81 21,45 21,38 21,49 8.456 3.517.796.200
2/8/2024 21,93 21,93 -0,27% 21,72 22,53 21,99 21,93 21,95 8.566 3.840.815.200
1/8/2024 22,15 21,99 -0,95% 21,99 22,59 22,28 21,99 22,20 9.082 3.914.814.700
31/7/2024 21,75 22,20 +2,78% 21,70 22,39 22,16 22,18 22,27 8.195 4.219.029.600
30/7/2024 21,21 21,60 +1,27% 21,08 21,74 21,51 21,59 21,60 6.362 3.948.150.500
29/7/2024 21,50 21,33 -1,16% 21,13 21,59 21,34 21,33 21,40 3.935 1.555.383.400
26/7/2024 21,45 21,58 +1,03% 21,26 21,73 21,56 21,49 21,59 3.354 1.621.093.900
25/7/2024 21,50 21,36 -1,07% 21,33 21,82 21,45 21,35 21,45 4.461 1.714.150.000
24/7/2024 21,68 21,59 -0,51% 21,24 21,71 21,56 21,57 21,65 4.738 1.603.546.900
23/7/2024 21,83 21,70 -0,82% 21,57 21,95 21,72 21,68 21,70 4.202 1.607.525.000
22/7/2024 21,66 21,88 +1,02% 21,66 22,00 21,87 21,86 21,89 4.918 1.704.140.400
19/7/2024 21,56 21,66 +0,74% 21,38 22,08 21,68 21,63 21,66 5.309 2.884.786.600
18/7/2024 21,75 21,50 -1,24% 21,32 21,80 21,46 21,49 21,50 7.804 3.378.378.200
17/7/2024 21,69 21,77 +0,14% 21,66 22,19 21,91 21,77 21,84 9.743 3.843.924.900
16/7/2024 21,29 21,74 +2,55% 21,25 21,83 21,62 21,68 21,74 8.587 3.852.224.500
15/7/2024 21,02 21,20 +0,90% 20,82 21,41 21,22 21,18 21,20 9.003 2.928.217.300
12/7/2024 21,90 21,01 -3,27% 20,84 21,94 21,32 21,00 21,01 9.124 3.716.577.600
11/7/2024 22,20 21,72 -1,05% 21,58 22,20 21,75 21,72 21,78 2.679 6.771.296.000
10/7/2024 21,61 21,95 +1,86% 21,61 22,32 21,90 21,92 21,95 7.067 3.177.777.100
9/7/2024 21,42 21,55 +0,47% 21,30 21,55 21,41 21,50 21,56 7.394 2.966.038.300
8/7/2024 21,75 21,45 -1,24% 21,27 21,81 21,42 21,33 21,47 6.691 3.061.820.900
5/7/2024 22,14 21,72 -1,59% 21,68 22,33 21,79 21,70 21,82 8.104 3.780.625.100
4/7/2024 21,47 22,07 +3,13% 21,47 22,20 22,04 22,06 22,10 4.134 2.370.598.400
3/7/2024 20,80 21,40 +2,88% 20,80 21,49 21,19 21,38 21,40 6.475 5.047.264.400
2/7/2024 20,58 20,80 +1,12% 20,44 21,07 20,81 20,76 20,80 8.083 6.536.728.700
1/7/2024 20,71 20,57 -0,15% 20,38 20,83 20,62 20,52 20,57 6.734 3.904.147.100
28/6/2024 20,65 20,60 -0,43% 20,53 20,86 20,68 20,60 20,72 7.553 2.819.519.000
27/6/2024 20,80 20,69 -0,14% 20,65 20,98 20,79 20,69 20,72 7.303 5.644.619.700
26/6/2024 20,29 20,72 +1,57% 20,24 20,93 20,65 20,72 20,79 224 5.197.418.500
25/6/2024 19,75 20,40 +3,55% 19,61 20,44 20,16 20,37 20,41 2.273 5.968.943.800
24/6/2024 19,06 19,70 +3,96% 19,06 19,84 19,65 19,70 19,71 7.756 3.359.645.600
21/6/2024 18,82 18,95 +0,32% 18,69 19,29 19,02 18,93 18,96 5.638 2.831.553.600
20/6/2024 18,79 18,89 +1,07% 18,79 19,53 19,10 18,86 18,98 1.593 4.177.259.300
19/6/2024 18,69 18,69 -0,05% 18,36 18,86 18,63 18,69 18,77 3.056 1.230.051.100
18/6/2024 18,67 18,70 0,00% 18,65 19,03 18,82 18,69 18,70 2.905 1.515.493.800
17/6/2024 18,50 18,70 +0,81% 18,50 18,90 18,73 18,68 18,70 5.668 1.826.926.400
14/6/2024 18,92 18,55 -1,96% 18,52 18,99 18,70 18,55 18,68 7.105 4.244.121.900
13/6/2024 19,05 18,92 -0,16% 18,63 19,26 18,99 18,92 18,98 3.657 2.030.462.000
12/6/2024 19,27 18,95 -0,26% 18,60 19,46 18,97 18,94 18,96 4.287 2.736.738.000
11/6/2024 19,29 19,00 -0,52% 18,96 19,49 19,09 18,99 19,04 1.462 5.793.402.100
10/6/2024 19,30 19,10 -1,04% 18,92 19,59 19,14 19,05 19,10 5.842 2.743.348.100
7/6/2024 19,50 19,30 -2,23% 19,28 19,97 19,67 19,30 19,45 7.678 2.985.868.400
6/6/2024 19,11 19,74 +2,81% 19,11 20,01 19,75 19,73 19,90 8.170 3.327.883.100
5/6/2024 18,60 19,20 +3,23% 18,59 19,62 19,26 19,18 19,20 7.937 2.630.206.200
4/6/2024 18,94 18,60 -1,80% 18,50 18,95 18,75 18,59 18,60 5.740 3.787.898.700
3/6/2024 18,33 18,94 +2,77% 18,33 19,20 19,03 18,93 19,02 7.324 6.069.435.100
31/5/2024 18,90 18,43 -2,23% 18,31 19,03 18,48 18,33 18,44 7.223 2.949.667.300
29/5/2024 18,68 18,85 +0,37% 18,50 18,93 18,77 18,76 18,85 4.344 1.533.679.800
28/5/2024 18,85 18,78 0,00% 18,61 19,27 18,88 18,66 18,78 6.755 2.000.553.600
27/5/2024 18,78 18,78 0,00% 18,66 18,91 18,79 18,76 18,84 3.809 1.745.640.500
24/5/2024 18,82 18,78 -0,27% 18,76 19,09 18,89 18,77 18,86 5.862 2.456.414.700
23/5/2024 18,10 18,83 +2,62% 18,07 18,90 18,70 18,80 18,89 8.339 3.973.190.900
22/5/2024 18,85 18,35 -2,65% 18,27 18,85 18,46 18,35 18,39 3.124 2.347.126.800
21/5/2024 19,03 18,85 -1,26% 18,55 19,20 18,80 18,85 18,87 5.927 2.130.605.200
20/5/2024 18,85 19,09 +1,27% 18,66 19,13 19,01 18,99 19,10 5.235 2.394.678.100
17/5/2024 19,37 18,85 -2,48% 18,78 19,37 18,92 18,85 18,90 3.579 1.725.942.000
16/5/2024 19,55 19,33 +0,16% 19,14 19,60 19,30 19,21 19,34 4.495 2.175.379.900
15/5/2024 19,00 19,30 +0,52% 19,00 19,49 19,32 19,30 19,35 4.172 1.752.654.100
14/5/2024 18,91 19,20 +0,26% 18,91 19,58 19,28 19,15 19,20 7.754 2.494.603.000
13/5/2024 19,35 19,15 -0,88% 18,96 19,49 19,17 19,09 19,15 8.794 3.312.732.700
10/5/2024 18,82 19,32 +1,85% 18,82 19,56 19,35 19,32 19,49 8.692 4.481.084.800
9/5/2024 19,30 18,97 -7,33% 18,67 19,40 18,98 18,97 19,10 1.836 5.647.381.300
8/5/2024 20,21 20,47 +1,69% 19,65 20,59 20,14 20,42 20,50 7.054 8.253.632.000
7/5/2024 20,25 20,13 -0,25% 19,58 20,28 20,00 20,12 20,19 3.228 5.867.021.200
6/5/2024 20,67 20,18 -2,09% 20,09 20,69 20,27 20,16 20,20 91 3.889.648.800
3/5/2024 19,95 20,61 +3,99% 19,95 20,70 20,42 20,55 20,67 8.511 4.792.372.800
2/5/2024 19,51 19,82 +1,12% 19,39 20,18 19,80 19,75 19,82 8.135 3.258.729.200
30/4/2024 20,10 19,60 -2,49% 19,32 20,11 19,56 19,54 19,61 8.231 4.813.772.500
29/4/2024 19,99 20,10 +0,80% 19,88 20,34 20,00 20,10 20,11 7.196 3.200.911.900
26/4/2024 19,12 19,94 +4,34% 19,12 19,95 19,77 19,87 19,95 6.502 2.591.706.400
25/4/2024 18,92 19,11 +1,00% 18,69 19,25 19,08 19,10 19,25 7.994 3.143.844.700
24/4/2024 19,01 18,92 +0,32% 18,80 19,03 18,88 18,82 18,93 6.078 3.552.945.100
23/4/2024 18,88 18,86 -0,11% 18,59 19,02 18,87 18,85 18,90 5.641 4.119.292.500
22/4/2024 18,71 18,88 +1,12% 18,65 19,08 18,86 18,83 18,93 175 3.690.990.300
19/4/2024 18,78 18,67 -0,69% 18,60 19,04 18,77 18,60 18,67 9.122 4.033.250.000
18/4/2024 18,56 18,80 +0,91% 18,51 19,11 18,86 18,79 18,81 2.061 5.350.804.800
17/4/2024 18,41 18,63 +1,91% 18,39 18,90 18,69 18,61 18,63 2.397 5.635.072.800
16/4/2024 17,96 18,28 +0,49% 17,55 18,36 18,05 18,28 18,34 1.498 5.858.523.900
15/4/2024 19,56 18,19 -7,24% 18,05 19,65 18,45 18,19 18,20 4.192 11.635.030.100
12/4/2024 20,40 19,61 -3,83% 19,52 20,52 19,77 19,50 19,62 6.462 3.221.422.700
11/4/2024 20,28 20,39 +1,54% 19,70 20,43 20,17 20,38 20,41 9.599 3.728.336.600
10/4/2024 20,64 20,08 -2,76% 19,92 20,64 20,12 20,04 20,09 8.421 3.745.845.800
9/4/2024 20,66 20,65 0,00% 20,55 20,82 20,68 20,63 20,65 7.216 4.383.812.700
8/4/2024 20,50 20,65 +1,03% 20,26 20,74 20,60 20,65 20,73 5.987 3.231.756.000
5/4/2024 20,39 20,44 +0,74% 20,30 20,68 20,44 20,36 20,44 3.311 3.648.606.100
4/4/2024 20,61 20,29 -1,36% 20,26 20,83 20,64 20,25 20,31 5.588 3.184.755.700
3/4/2024 20,66 20,57 -0,24% 20,57 20,99 20,72 20,57 20,70 9.041 5.393.553.200
2/4/2024 20,10 20,62 +1,83% 19,94 20,78 20,49 20,61 20,67 248 4.685.358.800
1/4/2024 20,34 20,25 -0,54% 20,21 20,59 20,45 20,21 20,25 6.607 2.971.060.700
28/3/2024 20,41 20,36 -0,24% 20,36 20,70 20,49 20,35 20,55 4.994 3.276.287.000
27/3/2024 20,40 20,41 +0,25% 20,39 20,68 20,51 20,41 20,55 4.977 2.855.730.300
26/3/2024 19,94 20,36 +2,67% 19,87 20,57 20,30 20,36 20,49 5.733 2.778.464.600
25/3/2024 20,54 19,83 -2,51% 19,79 20,54 19,96 19,83 19,91 3.499 1.476.622.600
22/3/2024 20,54 20,34 -1,50% 20,09 20,62 20,30 20,32 20,43 5.409 2.129.444.100
21/3/2024 20,90 20,65 -0,24% 20,49 20,98 20,72 20,57 20,67 4.770 2.887.350.500
20/3/2024 20,49 20,70 +2,02% 20,21 20,97 20,61 20,68 20,70 5.283 1.803.484.600
19/3/2024 20,29 20,29 +0,05% 19,94 20,42 20,24 20,23 20,32 5.868 3.755.578.300
18/3/2024 20,83 20,28 -1,79% 20,13 20,83 20,34 20,27 20,31 4.512 1.544.344.700
15/3/2024 20,61 20,65 -0,34% 20,61 21,04 20,70 20,64 20,65 8.768 16.292.070.200
14/3/2024 20,90 20,72 -0,86% 20,59 20,90 20,76 20,67 20,80 7.915 4.216.110.100
13/3/2024 20,31 20,90 +3,16% 20,16 20,90 20,70 20,80 20,90 7.916 4.153.790.600
12/3/2024 20,01 20,26 +3,42% 19,70 20,40 20,11 20,14 20,27 6.267 9.305.845.500
11/3/2024 19,51 19,59 +0,41% 19,42 19,91 19,62 19,53 19,59 8.237 4.267.521.900
8/3/2024 19,07 19,51 +1,56% 18,92 19,51 19,33 0,00 0,00 4.494 1.448.937.500
7/3/2024 19,38 19,21 -1,23% 19,12 19,78 19,32 19,21 19,30 6.436 2.585.228.100
6/3/2024 19,35 19,45 +0,78% 19,26 19,60 19,45 19,33 19,46 5.208 1.876.869.400
5/3/2024 19,25 19,30 +0,63% 19,20 19,59 19,40 19,26 19,30 8.377 3.769.757.500
4/3/2024 19,22 19,18 +0,16% 18,96 19,43 19,13 19,10 19,18 6.023 2.585.163.900
1/3/2024 19,24 19,15 -0,67% 19,05 19,37 19,17 19,06 19,15 5.629 1.919.393.400
29/2/2024 18,64 19,28 +3,43% 18,20 19,28 18,99 18,85 19,28 7.676 5.189.702.800
28/2/2024 19,00 18,64 -2,71% 18,59 19,15 18,72 18,64 18,75 4.790 2.446.864.200
27/2/2024 19,25 19,16 +0,05% 18,98 19,42 19,20 19,16 19,18 8.149 4.333.055.500
26/2/2024 18,99 19,15 +0,26% 18,99 19,41 19,20 19,15 19,17 3.233 1.283.422.700
23/2/2024 19,27 19,10 -1,04% 18,59 19,43 18,99 0,00 0,00 4.970 2.014.773.800
22/2/2024 19,19 19,30 +0,78% 19,08 19,45 19,28 19,23 19,30 5.593 2.315.565.400
21/2/2024 18,93 19,15 +1,32% 18,78 19,41 19,12 19,10 19,18 6.735 3.244.670.200
20/2/2024 18,12 18,90 +4,07% 18,00 19,00 18,80 18,88 18,91 9.200 5.470.982.200
19/2/2024 18,01 18,16 +1,00% 17,89 18,32 18,18 18,14 18,21 4.307 1.910.222.500
16/2/2024 18,09 17,98 0,00% 17,85 18,21 18,02 17,97 18,06 3.667 2.195.929.300
15/2/2024 18,06 17,98 +0,17% 17,79 18,20 17,94 17,98 17,99 6.228 3.149.253.600
14/2/2024 18,42 17,95 -2,55% 17,80 18,50 18,04 17,95 18,03 5.275 2.329.217.100
9/2/2024 18,89 18,42 -2,90% 18,42 19,03 18,80 0,00 0,00 4.857 3.348.037.400
8/2/2024 19,20 18,97 -0,94% 18,95 19,34 19,11 18,95 18,97 8.006 5.993.844.300
7/2/2024 18,66 19,15 +1,97% 18,66 19,20 19,08 19,14 19,15 4.831 3.229.915.400
6/2/2024 18,28 18,78 +2,29% 18,27 19,04 18,79 18,78 18,80 4.239 2.684.389.900
5/2/2024 18,13 18,36 +0,71% 18,13 18,47 18,34 18,32 18,36 4.741 3.605.496.700
2/2/2024 18,43 18,23 -1,46% 17,68 18,68 18,16 18,22 18,37 9.790 5.036.677.800
1/2/2024 18,50 18,50 0,00% 18,35 18,62 18,50 18,50 18,53 9.648 7.588.747.400
31/1/2024 18,37 18,50 +0,38% 18,37 19,14 18,61 18,45 18,51 6.609 3.322.700.100
30/1/2024 18,41 18,43 -0,38% 18,31 18,59 18,45 18,43 18,50 6.083 3.315.772.400
29/1/2024 18,35 18,50 +0,27% 18,34 18,64 18,47 18,50 18,59 3.356 2.824.977.100
26/1/2024 18,38 18,45 -0,05% 18,31 18,64 18,45 18,42 18,45 6.014 2.484.407.000
25/1/2024 18,25 18,46 +1,43% 18,19 18,57 18,47 18,43 18,54 6.482 2.274.808.600
24/1/2024 18,67 18,20 -1,89% 18,11 18,75 18,36 18,17 18,20 8.336 3.233.831.000
23/1/2024 18,46 18,55 +0,65% 18,43 18,85 18,57 18,45 18,55 7.650 3.667.126.700
22/1/2024 18,51 18,43 +0,22% 18,20 18,51 18,35 18,41 18,43 7.095 2.419.081.800
19/1/2024 18,17 18,39 +1,66% 17,96 18,64 18,36 18,24 18,40 6.104 3.969.886.500
18/1/2024 18,45 18,09 -1,52% 18,02 18,58 18,12 18,08 18,12 5.782 2.945.832.600
17/1/2024 17,78 18,37 +3,26% 17,68 18,63 18,26 18,36 18,40 7.121 4.159.294.600
16/1/2024 17,70 17,79 +0,23% 17,48 17,95 17,73 17,75 17,80 6.105 2.031.340.600
15/1/2024 17,69 17,75 -0,22% 17,61 18,03 17,84 17,75 17,77 3.904 1.186.580.100
12/1/2024 17,67 17,79 +1,14% 16,99 17,94 17,68 17,79 17,85 7.998 2.451.011.300
11/1/2024 17,85 17,59 -1,57% 17,48 18,12 17,71 17,58 17,69 6.706 2.509.248.700
10/1/2024 17,73 17,87 +1,02% 17,55 17,98 17,79 17,85 17,95 4.323 1.609.725.900
9/1/2024 17,71 17,69 -0,23% 17,32 17,72 17,60 17,60 17,69 5.105 1.432.801.300
8/1/2024 16,74 17,73 +4,11% 16,72 17,93 17,66 17,60 17,73 6.656 2.585.688.300
5/1/2024 16,70 17,03 +1,37% 16,70 17,51 17,14 17,03 17,04 8.004 5.204.190.100
4/1/2024 17,15 16,80 -2,04% 16,73 17,23 16,87 16,79 16,95 7.204 3.330.920.900
3/1/2024 17,49 17,15 -2,22% 16,97 17,49 17,16 17,14 17,15 4.495 2.201.046.400
2/1/2024 17,81 17,54 -2,50% 17,54 18,09 17,79 17,54 17,66 8.203 3.676.915.700
28/12/2023 17,79 17,99 +1,35% 17,60 17,99 17,89 17,82 17,99 6.355 4.122.093.500
27/12/2023 17,62 17,75 +0,80% 17,59 17,86 17,75 17,74 17,82 3.334 1.121.700.100
26/12/2023 17,56 17,61 0,00% 17,56 17,82 17,67 17,61 17,68 4.857 1.980.815.900
22/12/2023 17,62 17,61 -0,34% 17,49 17,78 17,63 17,60 17,68 3.818 1.565.245.800
21/12/2023 17,90 17,67 -0,17% 17,56 17,90 17,67 17,67 17,70 4.466 1.356.843.300
20/12/2023 17,66 17,70 +0,51% 17,43 17,87 17,72 17,70 17,71 7.024 3.141.367.000
19/12/2023 17,09 17,61 +2,98% 17,09 17,63 17,45 17,61 17,62 6.811 2.801.478.200
18/12/2023 17,20 17,10 -0,23% 16,81 17,38 17,02 17,10 17,21 6.202 2.785.228.900
15/12/2023 18,00 17,14 -4,78% 16,81 18,11 17,16 17,13 17,14 9.410 4.301.205.000
14/12/2023 17,85 18,00 +1,81% 17,76 18,41 18,15 17,99 18,00 9.460 4.864.098.100
13/12/2023 16,64 17,68 +6,25% 16,62 17,68 17,30 17,61 17,69 6.392 3.251.617.900
12/12/2023 16,55 16,64 +1,03% 16,53 16,87 16,66 16,56 16,65 4.001 1.712.860.200
11/12/2023 16,46 16,47 -0,72% 16,21 16,60 16,42 16,47 16,63 2.951 1.219.400.300
8/12/2023 16,68 16,59 +0,12% 16,37 17,06 16,59 16,50 16,59 8.184 2.590.642.000
7/12/2023 16,49 16,57 +1,35% 16,02 16,71 16,34 16,57 16,60 2.011 6.220.155.100
6/12/2023 16,71 16,35 -1,80% 16,16 17,03 16,48 16,31 16,35 6.526 2.641.584.300
5/12/2023 16,88 16,65 -3,31% 16,65 17,22 16,86 16,64 16,75 6.960 5.066.859.600
4/12/2023 17,92 17,22 -3,91% 17,17 17,93 17,36 17,22 17,26 8.678 4.187.387.800
1/12/2023 17,54 17,92 +2,52% 17,30 18,06 17,69 17,91 17,94 3.737 5.334.654.300
30/11/2023 16,98 17,48 +4,05% 16,57 17,48 17,20 17,32 17,48 9.439 5.263.813.900
29/11/2023 17,09 16,80 -0,83% 16,80 17,34 16,98 16,78 16,90 5.198 1.654.029.300
28/11/2023 16,35 16,94 +3,48% 16,21 17,03 16,73 16,93 16,95 7.100 2.228.893.100
27/11/2023 15,90 16,37 +2,63% 15,85 16,40 16,27 16,26 16,37 6.175 1.474.699.700
24/11/2023 16,17 15,95 -2,15% 15,79 16,29 15,99 15,95 15,96 5.775 1.641.098.600
23/11/2023 16,10 16,30 +1,75% 15,92 16,38 16,28 16,29 16,30 3.931 1.217.097.100
22/11/2023 16,22 16,02 -0,87% 16,02 16,75 16,27 16,02 16,10 9.607 2.500.917.200
21/11/2023 16,61 16,16 -2,71% 16,09 16,64 16,20 16,16 16,17 5.715 2.458.610.100
20/11/2023 16,87 16,61 -0,60% 16,50 16,95 16,65 16,55 16,63 4.843 1.180.798.300
17/11/2023 17,09 16,71 -1,53% 16,60 17,14 16,76 16,70 16,75 4.856 1.575.909.200
16/11/2023 16,98 16,97 +0,35% 16,74 17,25 16,96 16,94 16,97 1.410 5.050.384.900
14/11/2023 16,72 16,91 +1,26% 16,71 17,34 16,91 16,90 17,01 4.335 5.669.082.600
13/11/2023 16,45 16,70 +1,21% 16,40 16,76 16,67 16,61 16,72 7.495 2.623.639.500
10/11/2023 16,00 16,50 +4,04% 15,96 16,77 16,43 16,42 16,50 7.467 3.520.850.000
9/11/2023 15,98 15,86 -0,25% 15,45 16,83 16,10 15,81 15,88 2.224 6.530.444.100
8/11/2023 16,36 15,90 -2,69% 15,74 16,58 15,99 15,88 15,92 2.562 5.883.731.600
7/11/2023 15,72 16,34 +2,64% 15,69 16,80 16,45 16,33 16,34 8.348 3.737.460.300
6/11/2023 16,19 15,92 -0,50% 15,89 16,29 16,04 15,90 16,05 6.651 2.192.740.200
3/11/2023 15,75 16,00 +6,67% 15,56 16,10 15,93 15,98 16,07 7.860 2.499.222.800
1/11/2023 14,79 15,00 +1,76% 14,61 15,16 14,93 15,00 15,03 4.863 1.599.120.100
31/10/2023 14,91 14,74 -0,20% 14,46 14,95 14,74 14,69 14,75 5.930 1.817.767.900
30/10/2023 15,27 14,77 -2,89% 14,69 15,47 14,88 14,76 14,84 9.106 2.862.283.800
27/10/2023 15,60 15,21 -2,31% 15,21 15,88 15,53 15,20 15,25 8.016 2.591.782.500
26/10/2023 14,71 15,57 +6,13% 14,71 15,57 15,34 15,50 15,59 7.857 3.007.997.500
25/10/2023 15,04 14,67 -2,40% 14,65 15,15 14,80 14,66 14,69 4.929 1.418.349.200
24/10/2023 14,91 15,03 +1,55% 14,69 15,16 14,93 14,95 15,04 6.741 2.065.499.200
23/10/2023 14,13 14,80 +4,15% 14,06 14,92 14,74 14,78 14,80 7.650 2.888.385.300
20/10/2023 14,40 14,21 -1,80% 14,01 14,54 14,29 14,21 14,28 8.496 2.401.076.600
19/10/2023 14,28 14,47 +1,26% 14,12 14,85 14,60 14,43 14,48 2.753 3.474.215.500
18/10/2023 14,70 14,29 -2,46% 14,17 14,84 14,36 14,29 14,30 7.145 6.176.160.400
17/10/2023 15,02 14,65 -2,98% 14,65 15,35 14,99 14,65 14,67 9.221 2.912.816.900
16/10/2023 15,19 15,10 +0,13% 14,94 15,37 15,13 15,07 15,10 7.047 2.346.145.400
13/10/2023 15,30 15,08 -1,69% 15,05 15,41 15,23 15,07 15,11 9.085 2.751.703.700
11/10/2023 15,90 15,34 -3,52% 15,20 16,17 15,53 15,33 15,44 1.741 4.925.274.800
10/10/2023 15,39 15,90 +3,85% 15,36 16,23 15,91 15,88 15,91 23 3.431.119.600
9/10/2023 15,16 15,31 +0,72% 14,65 15,41 15,10 15,31 15,41 404 3.587.924.000
6/10/2023 15,26 15,20 -0,98% 14,77 15,40 15,13 15,20 15,23 7.425 3.057.256.600
5/10/2023 15,65 15,35 -2,42% 14,97 15,77 15,23 15,27 15,38 749 4.150.345.900
4/10/2023 15,82 15,73 +0,06% 15,48 15,97 15,73 15,71 15,75 4.091 1.272.538.000
3/10/2023 15,98 15,72 -2,66% 15,60 16,20 15,84 15,70 15,74 8.702 3.149.660.400
2/10/2023 16,28 16,15 -0,68% 15,97 16,41 16,24 16,14 16,23 6.236 2.685.687.300
29/9/2023 16,24 16,26 +1,31% 15,98 16,77 16,31 16,22 16,27 1.894 5.296.469.600
28/9/2023 15,02 16,05 +6,36% 15,02 16,15 15,87 16,05 16,10 1.060 3.314.614.500
27/9/2023 14,91 15,09 +1,28% 14,90 15,36 15,12 15,02 15,10 9.885 2.731.415.900
26/9/2023 15,06 14,90 -1,39% 14,81 15,35 15,00 14,84 14,95 6.945 1.937.979.100
25/9/2023 15,54 15,11 -6,73% 14,82 15,54 15,07 15,11 15,17 6.088 4.883.348.900
22/9/2023 16,32 16,20 -0,12% 16,11 16,49 16,24 16,18 16,22 6.835 3.170.589.000
21/9/2023 16,58 16,22 -2,99% 15,80 16,58 16,16 16,21 16,22 8.835 4.879.072.500
20/9/2023 16,41 16,72 +3,40% 16,41 17,07 16,66 16,70 16,73 6.118 4.684.277.700
19/9/2023 16,37 16,17 -1,04% 16,07 16,42 16,18 16,16 16,29 3.858 2.179.303.900
18/9/2023 16,17 16,34 +0,86% 16,04 16,59 16,36 16,28 16,35 4.924 1.636.929.700
15/9/2023 16,34 16,20 -0,31% 16,08 16,34 16,20 16,16 16,24 3.971 1.685.586.600
14/9/2023 16,63 16,25 -1,99% 16,22 16,82 16,40 16,21 16,26 5.766 1.510.936.200
13/9/2023 16,65 16,58 -0,42% 16,40 16,97 16,80 16,57 16,58 5.624 1.674.181.800
12/9/2023 16,45 16,65 +1,71% 16,41 16,78 16,66 16,64 16,71 3.827 1.146.782.600
11/9/2023 15,79 16,37 +3,87% 15,79 16,41 16,09 16,27 16,37 6.678 3.243.664.500
8/9/2023 15,60 15,76 +0,83% 15,52 15,83 15,72 15,72 15,76 3.333 1.410.477.400
6/9/2023 15,90 15,63 -2,01% 15,63 16,33 15,87 15,63 15,75 3.813 1.238.674.500
5/9/2023 15,83 15,95 -0,50% 15,73 16,08 15,94 15,95 15,99 9.686 2.534.986.900
4/9/2023 16,35 16,03 -2,61% 15,88 16,38 16,07 16,00 16,03 5.326 2.320.950.600
1/9/2023 16,27 16,46 +0,92% 16,27 16,73 16,53 16,46 16,52 6.494 2.992.183.400
31/8/2023 16,94 16,31 -3,32% 16,20 16,98 16,47 16,29 16,31 5.634 3.717.837.600
30/8/2023 16,89 16,87 -0,12% 16,63 17,14 16,83 16,77 16,87 8.392 2.754.388.500
29/8/2023 17,00 16,89 -0,59% 16,73 17,15 16,87 16,80 16,91 6.746 1.961.734.700
28/8/2023 17,05 16,99 -0,23% 16,93 17,38 17,07 16,99 17,05 3.357 1.418.279.300
25/8/2023 18,09 17,03 -5,39% 17,03 18,09 17,33 17,03 17,19 5.292 2.481.990.200
24/8/2023 17,85 18,00 -0,28% 17,69 18,11 17,95 17,91 18,01 3.395 1.828.174.300
23/8/2023 17,40 18,05 +3,74% 17,31 18,05 17,84 17,89 18,05 7.149 3.427.221.300
22/8/2023 16,87 17,40 +3,14% 16,82 17,59 17,29 17,40 17,55 3.882 1.461.313.500
21/8/2023 17,25 16,87 -2,03% 16,81 17,29 16,92 16,87 16,99 7.278 2.985.505.600
18/8/2023 16,84 17,22 +1,77% 16,39 17,22 16,97 17,10 17,22 7.289 2.423.435.400
17/8/2023 17,82 16,92 -4,89% 16,86 18,04 17,26 16,92 16,95 7.926 3.423.396.700
16/8/2023 17,91 17,79 0,00% 17,60 18,06 17,80 17,67 17,79 7.492 2.593.648.600
15/8/2023 17,52 17,79 +1,25% 17,35 17,85 17,69 17,79 17,81 7.171 2.920.140.000
14/8/2023 18,01 17,57 -2,33% 17,21 18,07 17,61 17,57 17,68 129 5.311.134.600
11/8/2023 18,08 17,99 -0,61% 17,34 18,23 17,81 17,90 17,99 236 4.922.951.200
10/8/2023 18,04 18,10 +0,28% 17,95 18,44 18,15 18,09 18,15 8.010 3.277.081.100
9/8/2023 18,07 18,05 +1,35% 17,63 18,19 17,88 17,98 18,05 1.133 5.142.634.000
8/8/2023 17,31 17,81 +1,89% 17,11 18,00 17,64 17,80 17,85 4.700 3.606.352.100
7/8/2023 17,33 17,48 +0,11% 17,33 17,61 17,47 17,41 17,49 5.572 2.711.055.700
4/8/2023 17,58 17,46 -0,80% 17,40 17,94 17,61 17,44 17,48 4.660 1.461.056.600
3/8/2023 17,81 17,60 -0,45% 17,57 18,16 17,79 17,60 17,64 6.347 2.262.017.400
2/8/2023 17,56 17,68 +0,06% 17,56 18,06 17,79 17,57 17,69 242 4.827.187.800
1/8/2023 17,70 17,67 -0,56% 17,55 17,87 17,68 17,60 17,69 5.065 1.776.281.800
31/7/2023 17,24 17,77 +3,19% 17,24 17,88 17,68 17,76 17,77 7.201 3.529.403.400
28/7/2023 16,93 17,22 +2,74% 16,76 17,33 17,11 17,22 17,33 5.588 3.560.841.900
27/7/2023 17,04 16,76 -1,35% 16,66 17,26 16,87 16,65 16,76 3.812 1.231.795.200
26/7/2023 17,07 16,99 -1,11% 16,88 17,27 17,05 16,99 17,10 3.760 1.205.856.700
25/7/2023 16,85 17,18 +2,26% 16,74 17,39 17,13 17,14 17,18 5.945 3.839.146.600
24/7/2023 17,04 16,80 -0,83% 16,70 17,09 16,83 16,79 16,84 3.099 1.210.795.900
21/7/2023 16,60 16,94 +2,29% 16,59 17,08 16,90 16,93 16,94 5.048 2.467.752.000
20/7/2023 16,76 16,56 -0,48% 16,44 17,00 16,76 16,50 16,56 6.629 3.669.842.400
19/7/2023 16,25 16,64 +1,46% 16,12 16,70 16,44 16,64 16,70 3.962 1.431.337.600
18/7/2023 15,90 16,40 +2,76% 15,90 16,54 16,30 16,40 16,45 7.730 2.617.378.300
17/7/2023 15,89 15,96 +0,38% 15,65 16,32 15,97 15,96 16,07 4.006 1.320.402.900
14/7/2023 16,30 15,90 -2,45% 15,67 16,32 15,88 15,86 15,94 4.710 1.824.158.600
13/7/2023 16,04 16,30 +1,94% 15,99 16,44 16,25 16,27 16,30 5.690 2.426.331.200
12/7/2023 16,21 15,99 +3,09% 15,82 16,44 16,09 15,91 15,99 576 4.179.171.300
11/7/2023 15,66 15,51 -1,84% 14,82 15,72 15,42 15,50 15,60 854 3.803.780.700
10/7/2023 15,92 15,80 -1,06% 15,53 16,06 15,76 15,67 15,80 4.594 1.383.537.200
7/7/2023 16,14 15,97 -0,06% 15,97 16,31 16,10 15,97 16,07 5.461 1.927.947.600
6/7/2023 16,34 15,98 -2,68% 15,83 16,34 15,99 15,96 16,00 5.286 1.968.344.900
5/7/2023 16,21 16,42 +1,36% 16,14 16,76 16,47 16,39 16,42 2.765 4.987.481.800
4/7/2023 15,87 16,20 +1,95% 15,79 16,47 16,25 16,20 16,25 7.513 3.225.330.200
3/7/2023 16,20 15,89 -1,00% 15,72 16,23 15,91 15,84 15,90 512 3.667.610.700
30/6/2023 15,80 16,05 +2,23% 15,62 16,24 15,95 16,01 16,05 5.314 16.726.593.900
29/6/2023 15,10 15,70 +4,46% 15,10 15,79 15,58 15,68 15,70 7.091 2.472.860.900
28/6/2023 14,81 15,03 +1,49% 14,76 15,17 15,03 14,99 15,03 4.512 1.575.186.300
27/6/2023 15,04 14,81 -0,80% 14,51 15,19 14,74 14,79 14,83 5.592 1.762.609.800
26/6/2023 15,32 14,93 -2,61% 14,80 15,56 15,01 14,92 14,97 6.702 3.196.048.700
23/6/2023 14,48 15,33 +4,71% 14,48 15,35 15,05 15,33 15,34 8.940 3.791.901.900
22/6/2023 14,80 14,64 -1,74% 14,45 14,87 14,64 14,64 14,65 5.463 2.491.434.600
21/6/2023 15,20 14,90 -2,10% 14,86 15,40 15,02 14,89 14,90 5.978 3.830.921.500
20/6/2023 15,38 15,22 +0,46% 14,77 15,61 15,13 15,15 15,23 8.259 3.745.831.000
19/6/2023 15,03 15,15 +0,80% 14,94 15,35 15,12 15,13 15,17 3.905 1.987.742.400
16/6/2023 15,00 15,03 +0,07% 14,76 15,10 14,98 14,92 15,03 6.886 2.102.874.100
15/6/2023 14,75 15,02 +1,76% 14,75 15,11 15,00 15,00 15,02 5.373 1.967.422.100
14/6/2023 14,12 14,76 +4,68% 14,12 14,82 14,56 14,74 14,77 8.117 3.037.985.500
13/6/2023 15,07 14,10 -6,19% 14,05 15,08 14,52 14,08 14,10 9.770 5.260.555.000
12/6/2023 14,92 15,03 +0,80% 14,78 15,20 15,03 15,03 15,09 420 4.238.444.500
9/6/2023 14,82 14,91 +0,88% 14,74 15,03 14,87 14,90 14,93 5.354 1.504.299.100
7/6/2023 15,13 14,78 -1,34% 14,74 15,19 14,93 14,76 14,80 2.499 5.122.117.300
6/6/2023 14,71 14,98 +2,25% 14,71 15,30 15,08 14,98 15,06 9.106 3.751.016.200
5/6/2023 14,35 14,65 +1,38% 14,26 14,75 14,53 14,64 14,65 6.451 1.928.545.400
2/6/2023 14,27 14,45 +2,56% 14,13 14,98 14,59 14,40 14,45 1.618 5.984.313.200
1/6/2023 13,79 14,09 +2,03% 13,41 14,12 13,76 14,09 14,10 4.743 5.062.774.600
31/5/2023 13,52 13,81 +1,40% 13,39 13,85 13,72 13,75 13,81 5.763 1.478.137.200
30/5/2023 13,62 13,62 +0,37% 13,53 13,87 13,67 13,57 13,62 7.598 1.720.309.500
29/5/2023 13,79 13,57 -1,38% 13,57 14,04 13,73 13,55 13,64 4.327 1.824.092.500
26/5/2023 13,60 13,76 +2,00% 13,53 13,90 13,72 13,73 13,76 7.893 2.970.864.400
25/5/2023 13,03 13,49 +4,57% 13,03 13,63 13,41 13,48 13,51 6.376 1.932.805.700
24/5/2023 13,22 12,90 -3,01% 12,88 13,32 13,06 12,89 12,90 6.919 1.588.639.100
23/5/2023 13,42 13,30 -1,26% 13,23 13,82 13,57 13,29 13,30 8.110 3.489.352.600
22/5/2023 13,55 13,47 -0,59% 13,45 13,92 13,63 13,46 13,50 8.272 2.312.686.900
19/5/2023 13,24 13,55 +2,73% 13,14 13,87 13,55 13,55 13,64 9.903 3.030.489.400
18/5/2023 12,96 13,19 +1,70% 12,82 13,28 13,05 13,16 13,19 7.884 1.707.043.200
17/5/2023 12,82 12,97 +1,65% 12,78 13,15 12,94 12,96 13,00 8.026 1.842.533.300
16/5/2023 12,52 12,76 +1,19% 12,50 12,89 12,77 12,75 12,78 6.726 2.578.178.100
15/5/2023 12,67 12,61 +0,40% 12,22 12,67 12,56 12,59 12,61 3.886 1.441.766.300
12/5/2023 12,47 12,56 +0,48% 12,33 12,70 12,58 12,55 12,63 4.421 975.555.200
11/5/2023 12,08 12,50 +2,88% 12,00 12,55 12,34 12,50 12,51 6.426 1.764.735.600
10/5/2023 12,16 12,15 +0,66% 11,78 12,27 12,10 12,13 12,17 7.853 2.169.924.600
9/5/2023 11,60 12,07 +3,87% 11,49 12,18 11,99 11,97 12,08 7.324 2.048.012.000
8/5/2023 11,91 11,62 -2,19% 11,62 12,21 11,78 11,61 11,65 894 2.271.418.600
5/5/2023 11,54 11,88 +3,30% 11,46 12,02 11,79 11,88 11,89 8.483 2.302.890.200
4/5/2023 11,33 11,50 +0,61% 11,32 11,73 11,50 11,50 11,52 380 2.274.744.600
3/5/2023 11,69 11,43 -2,31% 11,37 11,84 11,55 11,42 11,45 7.384 1.663.656.500
2/5/2023 12,31 11,70 -5,49% 11,61 12,40 11,88 11,70 11,77 1.470 3.352.257.700
28/4/2023 12,16 12,38 +2,40% 12,07 12,47 12,26 12,37 12,40 720 3.048.438.200
27/4/2023 11,31 12,09 +6,90% 11,29 12,14 11,89 12,05 12,09 52 2.728.482.200
26/4/2023 11,07 11,31 +1,71% 11,01 11,52 11,31 11,31 11,35 267 3.153.137.700
25/4/2023 11,30 11,12 -2,11% 11,01 11,63 11,16 11,04 11,12 6.659 1.914.565.900
24/4/2023 11,49 11,36 -1,82% 11,11 11,49 11,27 11,35 11,36 1.248 3.608.362.500
20/4/2023 11,76 11,57 -1,53% 11,27 11,83 11,50 11,57 11,60 4.860 6.818.334.700
19/4/2023 12,18 11,75 -5,01% 11,68 12,28 11,92 11,75 11,76 1.339 3.630.720.500
18/4/2023 12,81 12,37 -3,59% 11,91 12,86 12,35 12,35 12,37 4.282 3.688.581.500
17/4/2023 12,94 12,83 -1,00% 12,76 13,06 12,88 12,83 12,90 7.407 1.817.594.100
14/4/2023 13,26 12,96 -0,61% 12,92 13,55 13,17 12,96 12,99 5.319 2.081.308.300
13/4/2023 13,31 13,04 -1,88% 12,92 13,38 13,10 13,04 13,08 6.981 1.855.428.000
12/4/2023 13,13 13,29 +1,45% 13,10 13,58 13,30 13,28 13,29 9.285 1.928.767.400
11/4/2023 12,65 13,10 +4,72% 12,65 13,36 13,10 13,09 13,10 6.601 1.820.382.400
10/4/2023 12,81 12,51 -2,65% 12,42 13,08 12,61 12,51 12,55 9.044 2.389.145.900
6/4/2023 12,98 12,85 -1,00% 12,73 13,18 12,87 12,84 12,87 4.619 1.135.251.600
5/4/2023 12,87 12,98 +0,78% 12,81 13,13 12,96 12,98 13,00 7.583 1.605.646.300
4/4/2023 12,67 12,88 +1,66% 12,62 13,01 12,89 12,85 12,88 4.623 1.085.270.100
3/4/2023 13,13 12,67 -1,25% 12,48 13,13 12,78 12,67 12,69 7.905 2.254.176.800
31/3/2023 12,84 12,83 -0,16% 12,79 13,35 13,02 12,82 12,88 7.064 2.378.868.000
30/3/2023 12,95 12,85 +0,86% 12,70 13,19 12,86 12,85 12,89 5.624 1.228.171.300
29/3/2023 13,01 12,74 -1,39% 12,61 13,02 12,73 12,74 12,75 3.803 855.523.400
28/3/2023 12,73 12,92 +1,81% 12,60 13,18 12,97 12,91 12,92 385 2.484.806.000
27/3/2023 12,61 12,69 +0,63% 12,36 12,78 12,54 12,68 12,69 256 2.380.908.700
24/3/2023 12,04 12,61 +4,56% 11,99 12,64 12,52 12,56 12,61 6.878 1.728.764.200
23/3/2023 12,77 12,06 -4,89% 11,66 12,90 12,14 12,02 12,06 134 2.497.953.100
22/3/2023 12,53 12,68 +0,63% 12,53 13,04 12,78 12,67 12,68 5.027 1.077.365.000
21/3/2023 12,59 12,60 +0,08% 12,37 12,82 12,58 12,60 12,63 5.609 1.685.891.300
20/3/2023 12,83 12,59 -2,55% 12,55 13,45 12,72 12,59 12,61 5.775 1.430.871.400
17/3/2023 13,25 12,92 -2,78% 12,73 13,30 12,96 12,87 12,92 6.563 1.762.818.900
16/3/2023 13,13 13,29 +1,53% 12,91 13,71 13,43 13,29 13,32 3.932 2.984.356.400
15/3/2023 12,54 13,09 +3,15% 12,17 13,48 12,99 13,08 13,09 2.414 4.155.661.000
14/3/2023 13,23 12,69 -3,42% 12,47 13,32 12,79 12,69 12,70 6.755 2.110.201.000
13/3/2023 12,81 13,14 +1,86% 12,57 13,34 13,03 13,13 13,15 7.144 1.817.204.500
10/3/2023 12,67 12,90 +1,90% 12,10 13,14 12,73 12,89 12,90 6.238 2.480.502.000
9/3/2023 12,47 12,66 +1,85% 12,47 12,79 12,65 12,65 12,66 1.194 2.646.667.300
8/3/2023 12,12 12,43 +2,22% 12,07 12,57 12,29 12,43 12,44 6.867 2.195.755.900
7/3/2023 12,44 12,16 -1,94% 11,90 12,44 12,09 12,13 12,16 6.576 1.593.169.400
6/3/2023 12,15 12,40 +1,81% 12,08 12,56 12,38 12,39 12,44 4.457 1.081.537.900
3/3/2023 12,25 12,18 +0,66% 12,06 12,30 12,17 12,17 12,18 3.638 847.605.800
2/3/2023 12,36 12,10 -2,02% 12,10 12,47 12,25 12,09 12,15 3.912 1.110.770.000
1/3/2023 12,57 12,35 -1,98% 12,16 12,78 12,39 12,32 12,35 6.770 2.043.170.500
28/2/2023 12,44 12,60 +1,20% 12,29 12,72 12,55 12,48 12,60 4.496 1.910.507.000
27/2/2023 12,68 12,45 -1,81% 12,41 12,81 12,56 12,44 12,48 5.235 1.364.796.500
24/2/2023 12,75 12,68 -0,70% 12,44 12,87 12,64 12,67 12,68 6.534 1.484.557.200
23/2/2023 12,75 12,77 +0,16% 12,64 13,20 12,85 12,75 12,77 4.681 1.218.486.100
22/2/2023 12,94 12,75 -1,85% 12,57 13,01 12,74 12,75 12,76 6.914 1.693.580.900
17/2/2023 12,63 12,99 +1,88% 12,62 13,12 12,93 12,98 12,99 5.687 1.276.556.400
16/2/2023 12,88 12,75 -1,16% 12,43 12,89 12,71 12,75 12,77 6.451 1.221.854.500
15/2/2023 12,64 12,90 +2,30% 12,04 13,22 12,82 12,90 12,93 8.688 2.128.632.000
14/2/2023 12,96 12,61 -1,94% 12,52 13,11 12,71 12,61 12,62 3.747 1.112.836.800
13/2/2023 12,78 12,86 +0,78% 12,52 13,13 12,80 12,83 12,87 8.804 2.024.528.500
10/2/2023 12,45 12,76 +2,16% 12,43 12,91 12,71 12,76 12,80 4.244 1.248.941.000
9/2/2023 12,71 12,49 -1,65% 12,49 13,01 12,70 12,49 12,59 5.900 1.642.170.900
8/2/2023 12,68 12,70 +0,87% 12,52 12,86 12,71 12,70 12,74 3.810 791.181.600
7/2/2023 12,76 12,59 -1,64% 12,40 12,84 12,57 12,59 12,62 4.218 1.253.597.400
6/2/2023 12,95 12,80 -1,61% 12,43 12,95 12,68 12,79 12,85 9.156 1.988.985.700
3/2/2023 13,26 13,01 -2,18% 12,87 13,33 13,02 12,99 13,01 5.065 1.292.108.700
2/2/2023 13,10 13,30 +0,61% 13,09 13,51 13,35 13,29 13,30 5.516 1.524.632.600
1/2/2023 13,56 13,22 -1,93% 12,81 13,57 13,17 13,21 13,22 7.501 2.108.338.800
31/1/2023 13,01 13,48 +3,69% 12,85 13,62 13,27 13,45 13,48 8.725 2.501.229.000
30/1/2023 12,86 13,00 +1,25% 12,78 13,20 12,99 13,00 13,02 5.960 1.551.634.100
27/1/2023 13,01 12,84 -1,38% 12,56 13,01 12,75 12,84 12,85 5.079 2.120.952.500
26/1/2023 13,12 13,02 -0,76% 12,87 13,33 13,07 13,02 13,06 4.173 1.002.691.500
25/1/2023 12,86 13,12 +0,46% 12,63 13,33 13,05 13,12 13,13 8.429 2.541.762.200
24/1/2023 12,61 13,06 +3,65% 12,46 13,19 12,84 13,05 13,06 5.726 1.330.685.100
23/1/2023 12,20 12,60 +4,13% 12,18 12,82 12,61 12,60 12,63 6.269 1.489.975.000
20/1/2023 12,10 12,10 +1,09% 11,90 12,27 12,03 12,08 12,11 6.712 2.106.732.500
19/1/2023 11,94 11,97 -0,25% 11,43 11,99 11,86 11,96 11,97 4.129 3.344.337.200
18/1/2023 12,43 12,00 -2,28% 11,99 12,92 12,31 11,99 12,00 8.399 2.398.380.700
17/1/2023 12,10 12,28 +1,57% 12,06 12,68 12,44 12,28 12,34 7.116 2.359.707.000
16/1/2023 12,42 12,09 -3,59% 11,90 12,46 12,10 12,09 12,15 5.764 1.484.965.300
13/1/2023 12,50 12,54 -0,56% 12,19 12,80 12,58 12,51 12,54 8.245 1.727.384.700
12/1/2023 12,26 12,61 +1,61% 12,03 12,89 12,61 12,58 12,61 6.542 1.500.547.900
11/1/2023 12,18 12,41 +2,39% 11,89 12,44 12,26 12,40 12,41 5.196 1.033.077.800
10/1/2023 11,91 12,12 +1,42% 11,69 12,42 12,08 12,11 12,12 8.618 2.631.945.000
9/1/2023 12,06 11,95 -1,24% 11,71 12,16 11,98 11,90 11,95 6.480 1.121.708.600
6/1/2023 11,87 12,10 +2,11% 11,87 12,60 12,21 12,07 12,10 295 2.144.141.100
5/1/2023 11,70 11,85 +1,80% 11,64 12,03 11,83 11,85 11,86 6.403 1.713.673.000
4/1/2023 11,63 11,64 +0,34% 11,53 11,87 11,69 11,63 11,64 6.090 1.258.782.800
3/1/2023 11,85 11,60 -1,94% 11,57 11,89 11,68 11,60 11,62 7.187 1.477.498.000
2/1/2023 12,50 11,83 -6,56% 11,66 12,50 11,88 11,83 11,85 5.861 1.512.483.600
29/12/2022 12,44 12,66 +2,26% 12,20 12,80 12,55 12,64 12,66 9.433 3.287.382.600
28/12/2022 12,20 12,38 +1,89% 12,19 12,52 12,40 12,37 12,38 8.612 2.006.644.900
27/12/2022 12,21 12,15 -0,16% 11,87 12,42 12,14 12,15 12,16 6.468 1.547.744.100
26/12/2022 12,15 12,17 +0,16% 11,90 12,29 12,12 12,12 12,17 3.424 709.572.200
23/12/2022 12,15 12,15 -0,25% 12,15 12,63 12,41 12,14 12,15 111 2.980.754.200
22/12/2022 12,40 12,18 +0,25% 12,09 12,56 12,33 12,16 12,18 8.029 2.148.547.800
21/12/2022 12,19 12,15 +1,17% 11,83 12,32 12,10 12,12 12,15 7.930 2.735.794.800
20/12/2022 11,45 12,01 +4,71% 11,23 12,21 12,01 12,01 12,02 2.195 3.026.334.100
19/12/2022 10,69 11,47 +7,50% 10,63 11,70 11,31 11,45 11,47 8.159 1.885.759.500
16/12/2022 11,13 10,67 -4,30% 10,67 11,33 10,83 10,67 10,78 1.097 2.712.807.200
15/12/2022 10,69 11,15 +3,53% 10,64 11,38 11,15 11,09 11,15 7.959 1.582.809.300
14/12/2022 10,35 10,77 +4,06% 10,13 10,77 10,44 10,76 10,77 6.772 1.501.287.200
13/12/2022 10,51 10,35 -1,33% 10,26 10,74 10,51 10,35 10,36 5.855 903.979.200
12/12/2022 10,82 10,49 -3,05% 10,35 10,90 10,49 10,44 10,50 7.864 1.787.133.400
9/12/2022 10,86 10,82 +1,12% 10,51 11,13 10,85 10,73 10,83 9.472 2.670.753.100
8/12/2022 10,58 10,70 +0,28% 10,53 10,89 10,66 10,65 10,70 9.529 2.389.426.800
7/12/2022 10,46 10,67 +0,76% 10,46 10,96 10,62 10,67 10,75 5.841 7.799.158.400
6/12/2022 10,67 10,59 -0,84% 10,42 10,86 10,63 10,58 10,61 9.614 1.980.620.000
5/12/2022 11,41 10,68 -7,05% 10,68 11,46 10,85 10,68 10,81 4.797 1.145.022.000
2/12/2022 10,91 11,49 +5,32% 10,80 11,61 11,35 11,48 11,49 3.832 897.588.100
1/12/2022 10,92 10,91 -0,91% 10,71 11,24 10,97 10,91 10,92 8.324 1.583.610.900
30/11/2022 11,00 11,01 +0,09% 10,58 11,20 10,97 11,01 11,03 801 5.613.876.300
29/11/2022 10,60 11,00 +4,17% 10,43 11,10 10,85 11,00 11,05 6.911 1.632.814.900
28/11/2022 10,58 10,56 -1,03% 10,36 10,69 10,52 10,55 10,56 7.374 1.782.259.000
25/11/2022 11,02 10,67 -3,35% 10,55 11,05 10,73 10,67 10,74 7.732 1.441.990.300
24/11/2022 10,53 11,04 +5,54% 10,53 11,29 11,00 11,04 11,10 5.167 992.962.900
23/11/2022 10,64 10,46 -2,97% 10,19 10,78 10,41 10,46 10,49 9.433 1.921.372.500
22/11/2022 11,26 10,78 -3,66% 10,63 11,35 10,87 10,77 10,78 7.225 1.222.543.900
21/11/2022 10,87 11,19 +3,52% 10,85 11,48 11,15 11,19 11,23 6.682 1.359.312.000
18/11/2022 10,95 10,81 -0,37% 10,81 11,50 11,04 10,81 10,93 8.070 1.486.070.200
17/11/2022 11,03 10,85 -1,81% 9,97 11,03 10,44 10,85 10,90 5.805 3.213.971.000
16/11/2022 11,68 11,05 -5,47% 10,84 11,75 11,21 11,05 11,06 8.450 2.303.432.500
14/11/2022 11,40 11,69 +2,01% 11,40 11,94 11,69 11,67 11,69 6.785 1.245.079.500
11/11/2022 11,90 11,46 -2,05% 11,22 12,00 11,59 11,46 11,50 2.490 3.592.609.500
10/11/2022 12,05 11,70 -4,88% 11,44 12,21 11,67 11,70 11,71 3.630 4.151.407.600
9/11/2022 12,35 12,30 -0,16% 12,21 12,94 12,51 12,29 12,32 1.380 3.039.595.800
8/11/2022 12,33 12,32 +0,90% 12,05 12,41 12,23 12,30 12,32 5.647 1.362.951.300
7/11/2022 13,19 12,21 -7,50% 11,97 13,19 12,36 12,14 12,21 6.764 2.068.992.600
4/11/2022 13,00 13,20 +3,13% 12,87 13,34 13,17 13,18 13,21 2.767 4.366.695.000
3/11/2022 12,47 12,80 +0,87% 12,44 13,00 12,74 12,78 12,80 9.081 2.051.590.800
1/11/2022 12,80 12,69 +1,85% 12,14 12,90 12,57 12,66 12,69 6.227 1.761.969.000
31/10/2022 11,74 12,46 +4,36% 11,73 12,80 12,33 12,41 12,46 2.111 3.431.222.400
28/10/2022 11,67 11,94 +1,27% 11,55 11,98 11,83 11,94 11,95 6.910 1.528.238.100
27/10/2022 11,18 11,79 +5,08% 11,09 11,84 11,65 11,76 11,79 6.552 1.606.980.600
26/10/2022 11,67 11,22 -4,92% 11,15 11,77 11,34 11,22 11,23 5.446 1.311.670.000
25/10/2022 11,87 11,80 -0,67% 11,63 12,07 11,85 11,79 11,80 4.519 1.115.134.100
24/10/2022 11,89 11,88 -1,25% 11,76 12,16 11,92 11,85 11,88 4.064 1.043.926.900
21/10/2022 11,75 12,03 +2,04% 11,69 12,27 12,02 12,03 12,05 9.692 3.717.284.400
20/10/2022 11,98 11,79 -1,01% 11,49 12,05 11,74 11,79 11,82 6.828 2.820.645.400
19/10/2022 11,94 11,91 -1,24% 11,76 12,23 11,94 11,91 11,94 5.955 1.422.561.800
18/10/2022 12,11 12,06 +0,08% 11,96 12,28 12,05 11,97 12,07 5.925 1.606.390.000
17/10/2022 12,19 12,05 -0,82% 11,97 12,46 12,18 12,05 12,06 5.715 1.671.659.200
14/10/2022 12,37 12,15 -0,57% 12,04 12,42 12,21 12,14 12,16 7.608 2.582.953.100
13/10/2022 12,03 12,22 +0,25% 11,95 12,38 12,20 12,22 12,24 7.954 1.851.476.900
11/10/2022 12,26 12,19 -1,22% 12,06 12,38 12,20 12,19 12,20 5.464 1.640.008.000
10/10/2022 12,30 12,34 +0,65% 12,14 12,47 12,32 12,32 12,34 6.982 2.046.680.700
7/10/2022 12,21 12,26 +0,49% 12,10 12,54 12,32 12,26 12,27 6.828 3.277.056.600
6/10/2022 12,00 12,20 +1,67% 11,94 12,43 12,17 12,12 12,20 6.663 1.904.775.500
5/10/2022 12,34 12,00 -2,76% 12,00 12,49 12,23 12,00 12,05 7.231 1.705.248.800
4/10/2022 12,80 12,34 -2,99% 12,04 12,83 12,30 12,32 12,34 2.098 2.873.230.000
3/10/2022 12,00 12,72 +6,98% 11,89 12,87 12,65 12,70 12,72 5.143 5.678.846.200
30/9/2022 11,19 11,89 +5,69% 10,79 11,99 11,66 11,81 11,90 464 3.546.516.800
29/9/2022 10,98 11,25 +1,26% 10,85 11,31 11,16 11,23 11,25 1.914 2.711.377.600
28/9/2022 10,90 11,11 +1,74% 10,72 11,22 11,04 11,11 11,13 5.514 1.402.553.300
27/9/2022 11,08 10,92 0,00% 10,70 11,11 10,88 10,91 10,94 6.260 1.971.608.500
26/9/2022 11,42 10,92 -5,04% 10,87 11,42 11,02 10,90 10,93 8.177 1.719.967.900
23/9/2022 11,24 11,50 -0,43% 11,23 11,64 11,47 11,50 11,56 1.348 2.796.629.700
22/9/2022 11,07 11,55 +5,00% 10,94 11,55 11,25 11,48 11,55 8.768 2.057.132.400
21/9/2022 10,71 11,00 +2,33% 10,62 11,11 10,94 10,94 11,00 8.845 1.732.757.600
20/9/2022 10,79 10,75 -0,56% 10,60 10,87 10,74 10,71 10,75 7.113 1.464.077.600
19/9/2022 10,86 10,81 +0,19% 10,58 10,98 10,84 10,81 10,84 7.753 2.000.516.100
16/9/2022 10,28 10,79 +4,25% 10,23 10,83 10,60 10,77 10,79 90 3.063.819.700
15/9/2022 10,25 10,35 +0,98% 10,13 10,47 10,23 10,34 10,36 1.095 9.717.161.600
14/9/2022 9,91 10,25 +3,22% 9,84 10,57 10,33 10,21 10,30 797 3.265.366.000
13/9/2022 9,77 9,93 +0,30% 9,64 10,21 9,94 9,92 9,93 7.987 2.694.033.200
12/9/2022 9,96 9,90 +0,51% 9,74 10,08 9,83 9,90 9,93 5.661 2.601.585.400

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.