O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

CURY3F - CURY S/A - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 19,89 20,10 +1,26% 19,84 20,20 19,99 20,10 20,12 530 15.020.147
20/1/2025 19,50 19,85 +0,76% 19,34 20,24 19,91 19,85 20,04 580 13.412.025
17/1/2025 19,52 19,70 -0,05% 19,20 19,75 19,52 19,50 19,70 388 11.601.434
16/1/2025 19,90 19,71 -1,74% 19,38 20,10 19,58 19,54 19,71 425 12.550.628
15/1/2025 19,13 20,06 +4,86% 19,13 20,06 19,68 19,87 20,06 774 17.437.521
14/1/2025 18,55 19,13 +2,35% 18,19 19,23 18,96 19,07 19,13 517 15.557.173
13/1/2025 18,10 18,69 +3,66% 17,89 18,71 18,37 18,43 18,69 667 13.214.994
10/1/2025 18,39 18,03 -1,74% 17,83 18,39 18,15 18,03 18,14 335 8.710.612
9/1/2025 17,79 18,35 +3,67% 17,79 18,41 18,10 18,05 18,35 411 11.293.781
8/1/2025 18,31 17,70 -2,53% 17,66 18,31 17,92 17,70 17,81 338 11.444.752
7/1/2025 17,87 18,16 +2,83% 17,67 18,22 18,06 17,83 18,16 693 13.178.905
6/1/2025 17,30 17,66 -2,05% 17,30 17,89 17,67 17,66 17,89 12.244 33.296.702
3/1/2025 17,49 18,03 +4,10% 17,20 18,03 17,41 17,38 18,03 842 9.371.060
2/1/2025 17,46 17,32 -0,74% 17,07 17,79 17,38 17,32 17,60 503 10.882.335
30/12/2024 17,99 17,45 -4,38% 17,40 18,16 17,66 17,45 17,67 2.072 13.416.490
27/12/2024 18,26 18,25 +1,45% 17,90 18,38 18,05 18,11 18,25 1.417 11.324.446
26/12/2024 18,21 17,99 -4,81% 17,94 18,37 18,13 17,99 18,47 560 13.924.408
23/12/2024 18,02 18,90 +1,50% 18,02 18,90 18,31 18,20 18,90 737 15.881.370
20/12/2024 18,43 18,62 +0,43% 18,01 19,10 18,62 18,62 18,73 440 15.869.843
19/12/2024 18,00 18,54 +3,00% 17,89 18,54 18,18 18,43 18,54 1.298 20.041.613
18/12/2024 18,90 18,00 -4,81% 17,82 18,90 18,34 17,82 18,00 1.006 16.789.806
17/12/2024 19,05 18,91 -1,41% 18,83 19,20 18,98 18,91 19,10 722 15.279.270
16/12/2024 19,74 19,18 -1,24% 18,93 19,74 19,24 18,95 19,18 682 15.714.900
13/12/2024 19,67 19,42 -1,82% 19,42 20,24 19,74 19,42 19,66 512 12.858.129
12/12/2024 20,82 19,78 -4,07% 19,72 20,82 20,01 19,78 20,14 743 26.708.254
11/12/2024 20,58 20,62 -0,43% 20,23 21,31 20,51 20,62 20,69 478 14.399.443
10/12/2024 20,50 20,71 +0,58% 20,37 21,08 20,64 20,59 20,71 564 16.346.597
9/12/2024 20,65 20,59 -3,42% 20,34 21,00 20,57 20,34 20,59 610 15.893.231
6/12/2024 21,05 21,32 +2,21% 20,64 21,32 20,92 20,80 21,32 437 13.181.849
5/12/2024 20,75 20,86 -1,04% 20,55 21,31 21,03 20,56 20,86 429 17.840.808
4/12/2024 20,41 21,08 +3,89% 20,34 21,26 20,89 20,92 21,08 867 15.440.325
3/12/2024 20,37 20,29 +0,64% 20,06 20,64 20,34 20,29 20,57 649 14.672.422
2/12/2024 20,57 20,16 -0,93% 20,14 20,93 20,49 20,16 20,34 924 14.129.592
29/11/2024 20,23 20,35 +0,74% 19,51 20,80 20,17 20,35 20,47 538 14.496.801
28/11/2024 21,19 20,20 -8,31% 20,20 21,71 20,75 20,20 20,57 445 20.061.711
27/11/2024 23,38 22,03 -8,36% 21,66 23,38 22,27 21,71 22,03 996 19.267.793
26/11/2024 22,98 24,04 +5,67% 22,62 24,04 23,18 23,14 24,04 397 13.198.961
25/11/2024 22,60 22,75 -0,70% 22,57 23,13 22,80 22,75 22,98 332 11.166.809
22/11/2024 22,34 22,91 +3,52% 22,33 22,91 22,58 22,53 22,91 236 10.474.852
21/11/2024 22,14 22,13 -0,76% 22,03 22,58 22,26 22,13 22,55 325 8.915.852
19/11/2024 22,98 22,30 -2,41% 22,08 22,98 22,33 22,18 22,48 402 8.179.913
18/11/2024 23,07 22,85 -0,17% 22,03 23,07 22,39 22,21 22,85 357 9.410.578
14/11/2024 22,86 22,89 -1,04% 22,43 23,14 22,67 22,69 22,89 237 9.143.758
13/11/2024 23,10 23,13 +1,09% 22,63 23,50 22,91 22,83 23,13 429 12.390.878
12/11/2024 22,56 22,88 +0,18% 22,41 22,97 22,67 22,80 22,88 283 12.514.693
11/11/2024 22,82 22,84 +0,31% 22,30 22,89 22,65 22,52 22,84 493 11.476.641
8/11/2024 22,83 22,77 -0,18% 22,31 22,83 22,64 22,57 22,77 415 12.309.519
7/11/2024 23,50 22,81 -4,12% 22,81 23,89 23,29 22,81 23,18 320 14.671.222
6/11/2024 23,36 23,79 +0,38% 22,93 23,85 23,48 23,46 23,79 417 14.551.224
5/11/2024 24,27 23,70 -1,29% 23,22 24,38 23,64 23,48 23,70 494 14.535.071
4/11/2024 23,99 24,01 +0,67% 23,99 24,64 24,29 24,01 24,20 467 14.138.220
1/11/2024 24,50 23,85 -3,25% 23,85 24,51 24,14 23,85 24,15 1.653 17.268.267
31/10/2024 25,34 24,65 -1,71% 24,34 25,34 24,66 24,40 24,65 482 14.849.370
30/10/2024 25,00 25,08 -0,91% 25,00 25,39 25,20 25,08 25,29 190 11.077.835
29/10/2024 24,75 25,31 +3,05% 24,75 25,74 25,28 25,04 25,31 484 21.912.507
28/10/2024 24,49 24,56 +0,78% 24,21 24,84 24,55 24,56 24,98 355 13.688.696
25/10/2024 24,39 24,37 +0,54% 24,12 24,69 24,48 24,37 24,50 395 15.445.496
24/10/2024 23,83 24,24 +2,71% 23,56 24,58 24,07 24,24 24,59 460 22.468.101
23/10/2024 23,26 23,60 +1,03% 23,16 23,66 23,45 23,60 23,66 365 15.187.021
22/10/2024 23,38 23,36 -0,04% 23,22 23,75 23,54 23,36 23,64 573 17.306.022
21/10/2024 23,53 23,37 +0,91% 23,30 23,69 23,40 23,37 23,69 483 16.924.361
18/10/2024 23,22 23,16 +0,61% 23,01 23,43 23,17 23,16 23,29 466 15.513.093
17/10/2024 23,25 23,02 +0,31% 22,60 23,35 23,04 23,02 23,20 811 38.346.978
16/10/2024 22,52 22,95 +2,27% 22,52 23,21 22,96 22,95 23,19 703 21.542.645
15/10/2024 22,26 22,44 -0,66% 22,26 22,73 22,47 22,44 22,59 511 14.807.320
14/10/2024 22,26 22,59 +2,54% 22,15 22,60 22,40 22,30 22,59 503 15.659.411
11/10/2024 22,30 22,03 -1,96% 21,82 22,35 22,12 22,03 22,20 316 15.182.079
10/10/2024 22,11 22,47 +1,31% 22,07 22,47 22,27 22,22 22,47 357 13.005.850
9/10/2024 22,48 22,18 -1,51% 22,09 22,63 22,30 22,18 22,30 369 14.344.733
8/10/2024 22,41 22,52 -0,09% 22,30 22,84 22,66 22,52 22,66 561 15.894.701
7/10/2024 22,35 22,54 -1,66% 22,29 22,78 22,46 22,30 22,54 612 14.955.767
4/10/2024 22,96 22,92 -0,61% 22,57 23,29 22,81 22,74 22,92 538 15.547.641
3/10/2024 23,50 23,06 -0,99% 22,80 23,50 22,96 22,90 23,06 420 16.357.272
2/10/2024 22,73 23,29 +2,69% 22,65 23,46 23,26 23,29 23,41 525 18.828.570
1/10/2024 22,37 22,68 +1,20% 22,32 23,30 22,94 22,68 22,94 787 19.449.735
30/9/2024 22,93 22,41 -2,48% 22,39 22,93 22,53 22,41 22,49 274 13.883.848
26/9/2024 23,30 22,98 -1,75% 22,94 23,55 23,17 22,97 23,17 430 14.261.302
25/9/2024 23,45 23,39 -0,85% 23,16 23,61 23,35 23,18 23,39 343 18.095.528
24/9/2024 23,64 23,59 -1,17% 23,31 23,83 23,56 23,52 23,59 319 13.069.699
23/9/2024 24,26 23,87 -2,77% 22,78 24,26 23,54 23,61 23,87 1.050 36.851.491
20/9/2024 25,28 24,55 -1,92% 24,41 25,28 24,69 24,55 24,70 536 16.834.661
19/9/2024 25,52 25,03 -2,68% 25,03 25,69 25,35 25,03 25,16 366 14.085.497
18/9/2024 25,54 25,72 +0,12% 25,20 25,93 25,63 25,38 25,72 330 14.831.556
17/9/2024 25,55 25,69 -0,35% 25,46 25,89 25,64 25,69 25,76 292 12.939.647
16/9/2024 25,68 25,78 +1,06% 25,41 25,80 25,64 25,60 25,78 618 15.807.130
13/9/2024 24,91 25,51 +1,11% 24,91 25,69 25,44 25,51 25,68 331 13.156.376
12/9/2024 24,97 25,23 +0,80% 24,82 25,23 24,95 24,89 25,24 603 10.127.942
11/9/2024 25,00 25,03 +0,56% 24,81 25,43 25,21 25,03 25,36 387 16.079.841
10/9/2024 24,57 24,89 +1,76% 24,13 24,90 24,75 24,83 24,89 352 10.916.625
9/9/2024 24,50 24,46 -0,85% 24,46 24,80 24,60 24,46 24,65 487 13.446.615
6/9/2024 24,60 24,67 +0,82% 24,21 24,85 24,48 24,48 24,67 463 15.277.749
5/9/2024 24,54 24,47 -0,29% 24,38 24,76 24,56 24,47 24,62 715 14.870.125
4/9/2024 24,04 24,54 +0,29% 24,04 25,17 24,74 24,54 24,92 572 16.701.536
3/9/2024 24,00 24,47 +0,53% 23,95 24,47 24,16 24,05 24,47 740 20.082.448
2/9/2024 23,75 24,34 +4,46% 23,71 24,39 24,08 23,85 24,34 1.019 19.118.874
30/8/2024 23,42 23,30 -1,10% 22,84 23,89 23,35 23,30 23,85 523 22.952.713
29/8/2024 23,89 23,56 -2,36% 23,29 24,03 23,50 23,36 23,56 412 12.330.916
28/8/2024 23,76 24,13 -0,04% 23,59 24,14 23,88 23,77 24,13 543 15.733.334
27/8/2024 23,67 24,14 +1,64% 23,30 24,14 23,77 23,68 24,14 692 17.464.518
26/8/2024 24,00 23,75 -0,42% 23,43 24,14 23,71 23,75 23,90 651 15.960.021
23/8/2024 23,20 23,85 +3,16% 22,81 24,07 23,72 23,85 24,07 561 16.509.897
22/8/2024 23,63 23,12 -3,47% 23,12 24,19 23,46 23,12 23,30 427 16.392.794
21/8/2024 23,81 23,95 +0,13% 23,51 24,09 23,81 23,70 23,95 393 15.349.892
20/8/2024 23,61 23,92 +1,74% 23,51 23,97 23,78 23,60 23,92 747 17.508.181
19/8/2024 23,35 23,51 +0,69% 23,35 23,76 23,59 23,51 23,68 684 14.632.936
16/8/2024 23,76 23,35 -1,73% 23,31 24,25 23,48 23,31 23,35 397 14.165.637
15/8/2024 23,63 23,76 +0,51% 23,48 23,95 23,71 23,63 23,76 563 17.609.981
14/8/2024 23,83 23,64 -0,08% 23,54 24,00 23,73 23,64 23,68 580 16.838.215
13/8/2024 23,33 23,66 +0,30% 23,26 23,91 23,71 23,66 23,92 672 20.141.357
12/8/2024 23,40 23,59 +0,51% 23,12 23,60 23,28 23,24 23,59 722 17.387.213
9/8/2024 22,47 23,47 +3,85% 22,47 23,47 23,06 23,12 23,47 607 19.550.427
8/8/2024 22,82 22,60 +0,18% 22,45 23,00 22,71 22,60 22,68 640 18.688.285
7/8/2024 21,71 22,56 +5,42% 21,42 22,86 22,43 22,56 22,70 728 24.786.272
6/8/2024 21,35 21,40 +1,90% 21,20 21,75 21,47 21,40 21,65 994 22.814.964
5/8/2024 21,70 21,00 -3,71% 19,99 21,77 21,33 21,00 21,08 1.223 20.434.632
2/8/2024 22,25 21,81 -0,68% 21,72 22,55 22,03 21,81 22,09 557 15.195.026
1/8/2024 22,19 21,96 -1,08% 21,96 22,55 22,30 21,96 22,14 1.129 17.878.386
31/7/2024 21,64 22,20 +2,78% 21,61 22,37 22,11 22,20 22,40 570 16.555.774
30/7/2024 21,32 21,60 +1,55% 21,12 21,72 21,44 21,60 21,72 380 11.363.895
29/7/2024 21,58 21,27 -0,33% 21,15 21,58 21,35 21,27 21,40 253 10.531.957
26/7/2024 21,37 21,34 0,00% 21,25 21,71 21,47 21,34 21,55 231 8.428.955
25/7/2024 21,59 21,34 -0,84% 21,34 21,79 21,48 21,34 21,50 259 8.558.813
24/7/2024 21,70 21,52 -1,33% 21,23 21,70 21,53 21,52 21,70 434 12.518.009
23/7/2024 21,93 21,81 -0,50% 21,59 21,96 21,75 21,61 21,81 642 13.890.518
22/7/2024 21,63 21,92 +2,19% 21,63 22,07 21,84 21,92 22,10 748 10.913.550
19/7/2024 21,56 21,45 +0,52% 21,40 22,05 21,63 21,45 21,77 349 10.120.815
18/7/2024 21,77 21,34 -1,79% 21,32 21,83 21,47 21,29 21,34 330 11.975.655
17/7/2024 21,74 21,73 -0,55% 21,61 22,21 21,97 21,73 21,75 935 18.518.333
16/7/2024 21,20 21,85 +2,82% 20,90 21,85 21,60 21,63 21,85 670 14.610.367
15/7/2024 21,00 21,25 +0,52% 20,87 21,42 21,20 21,25 21,30 521 10.851.027
12/7/2024 21,78 21,14 -3,56% 20,82 21,97 21,36 20,98 21,14 1.251 18.041.548
11/7/2024 21,95 21,92 +0,50% 21,59 22,19 21,78 21,74 21,92 377 15.559.810
10/7/2024 21,55 21,81 +1,21% 21,55 22,27 21,89 21,81 21,91 433 14.334.227
9/7/2024 21,33 21,55 +0,75% 21,31 21,55 21,41 21,38 21,55 349 9.436.240
8/7/2024 21,72 21,39 -0,51% 21,27 21,72 21,42 21,36 21,39 777 15.402.751
5/7/2024 21,75 21,50 -2,67% 21,50 22,31 21,81 21,50 21,70 619 20.817.872
4/7/2024 21,31 22,09 +2,94% 21,31 22,19 21,99 21,98 22,09 799 22.273.971
3/7/2024 20,75 21,46 +3,52% 20,75 21,49 21,29 21,46 21,50 798 21.955.946
2/7/2024 20,60 20,73 +0,24% 20,42 21,06 20,74 20,73 20,76 797 18.373.587
1/7/2024 20,75 20,68 +0,93% 20,42 20,84 20,63 20,52 20,68 1.262 20.092.855
28/6/2024 20,57 20,49 -0,63% 20,49 20,85 20,69 20,49 20,60 387 13.884.800
27/6/2024 20,75 20,62 -1,34% 20,62 20,99 20,77 20,61 20,62 374 12.507.596
26/6/2024 20,40 20,90 +3,01% 20,26 20,92 20,63 20,70 20,90 593 21.290.848
25/6/2024 19,74 20,29 +3,36% 19,60 20,41 20,08 20,29 20,49 615 16.398.040
24/6/2024 18,95 19,63 +4,25% 18,95 19,80 19,61 19,63 19,74 875 15.692.425
21/6/2024 18,81 18,83 +0,16% 18,69 19,27 18,99 18,83 19,05 486 12.484.081
20/6/2024 18,69 18,80 -0,05% 18,69 19,50 19,10 18,80 19,03 476 14.124.360
19/6/2024 18,70 18,81 +0,21% 18,36 18,87 18,59 18,70 18,81 720 12.724.463
18/6/2024 18,61 18,77 +0,59% 18,61 19,00 18,79 18,77 18,96 504 12.997.833
17/6/2024 18,45 18,66 -0,21% 18,45 18,91 18,74 18,66 18,75 667 13.947.951
14/6/2024 18,54 18,70 -0,69% 18,53 18,96 18,70 18,53 18,70 374 11.154.520
13/6/2024 18,94 18,83 -0,58% 18,55 19,23 18,95 18,83 19,15 392 12.130.421
12/6/2024 19,10 18,94 +0,53% 18,59 19,45 19,00 18,94 19,17 564 15.518.914
11/6/2024 19,10 18,84 -2,23% 18,84 19,45 19,09 18,84 19,15 537 14.903.943
10/6/2024 19,30 19,27 -1,13% 18,91 19,57 19,21 19,26 19,27 713 13.365.175
7/6/2024 19,74 19,49 -1,66% 19,25 19,98 19,67 19,41 19,49 413 16.804.107
6/6/2024 19,24 19,82 +2,80% 19,20 19,97 19,69 19,78 19,82 694 16.644.472
5/6/2024 18,42 19,28 +2,34% 18,42 19,60 19,16 19,09 19,28 695 17.439.302
4/6/2024 19,03 18,84 -0,42% 18,50 19,03 18,74 18,60 18,84 468 14.726.579
3/6/2024 18,40 18,92 +0,69% 18,40 19,21 18,94 18,92 19,07 1.637 14.140.848
31/5/2024 18,69 18,79 -1,00% 18,32 19,01 18,56 18,37 18,79 223 9.354.679
29/5/2024 18,62 18,98 +1,50% 18,46 18,98 18,77 18,67 18,98 430 7.397.613
28/5/2024 19,00 18,70 -0,95% 18,55 19,27 18,92 18,70 18,98 445 9.927.560
27/5/2024 18,87 18,88 +0,53% 18,65 19,06 18,79 18,76 18,88 330 8.677.316
24/5/2024 18,64 18,78 -1,00% 18,64 19,07 18,90 18,78 18,96 247 6.693.945
23/5/2024 18,03 18,97 +3,55% 18,03 18,97 18,63 18,60 18,97 1.044 10.481.175
22/5/2024 19,00 18,32 -2,08% 18,32 19,00 18,60 18,32 18,59 280 8.423.825
21/5/2024 18,81 18,71 -2,09% 18,57 19,23 18,81 18,71 18,91 373 8.862.623
20/5/2024 18,75 19,11 +1,49% 18,75 19,14 18,99 19,01 19,11 316 7.886.653
17/5/2024 19,36 18,83 -2,38% 18,80 19,40 18,97 18,83 18,99 416 8.422.907
16/5/2024 19,46 19,29 -1,03% 19,12 19,59 19,32 19,29 19,40 316 6.588.353
15/5/2024 19,09 19,49 +1,30% 19,05 19,49 19,33 19,33 19,50 365 9.091.718
14/5/2024 19,03 19,24 +1,10% 19,03 19,57 19,30 19,04 19,24 357 8.683.042
13/5/2024 19,66 19,03 -3,16% 18,97 19,66 19,18 19,03 19,20 306 8.813.249
10/5/2024 18,59 19,65 +4,08% 18,22 19,65 19,33 19,23 19,65 381 10.427.114
9/5/2024 19,87 18,88 -7,36% 18,71 19,87 19,00 18,88 19,10 600 15.673.593
8/5/2024 20,26 20,38 +0,30% 19,68 20,59 20,13 20,38 20,48 1.040 22.353.975
7/5/2024 20,27 20,32 +0,74% 19,57 20,35 20,05 20,12 20,32 562 19.743.134
6/5/2024 20,72 20,17 -2,65% 20,10 20,77 20,31 20,17 20,21 1.186 20.687.834
3/5/2024 19,82 20,72 +4,54% 19,82 20,72 20,41 20,72 20,73 495 14.946.850
2/5/2024 19,64 19,82 0,00% 19,33 20,17 19,79 19,73 19,90 758 9.802.251
30/4/2024 20,10 19,82 -0,65% 19,32 20,10 19,59 19,34 19,82 440 10.628.882
29/4/2024 19,94 19,95 -0,50% 19,80 20,30 20,00 19,95 20,17 226 8.347.107
26/4/2024 19,08 20,05 +5,36% 19,08 20,05 19,72 19,70 20,05 593 10.748.722
25/4/2024 18,92 19,03 +0,05% 18,57 19,28 19,03 19,03 19,15 206 8.689.492
24/4/2024 18,85 19,02 -0,16% 18,73 19,02 18,90 18,78 19,02 311 7.378.167
23/4/2024 18,65 19,05 +1,38% 18,59 19,05 18,83 18,74 19,05 337 8.821.887
22/4/2024 18,94 18,79 +1,02% 18,58 19,06 18,86 18,75 18,96 782 8.116.856
19/4/2024 18,63 18,60 +0,22% 18,55 19,02 18,77 18,60 18,76 214 7.865.915
18/4/2024 18,62 18,56 -0,32% 18,50 19,09 18,81 18,56 18,72 523 12.510.247
17/4/2024 18,26 18,62 +2,48% 18,26 18,91 18,64 18,62 18,78 430 11.383.937
16/4/2024 18,17 18,17 -1,73% 17,57 18,34 18,10 18,17 18,45 774 18.969.459
15/4/2024 19,46 18,49 -4,94% 18,07 19,79 18,59 18,30 18,49 644 17.131.023
12/4/2024 20,35 19,45 -3,95% 19,45 20,46 19,83 19,45 19,60 400 10.262.988
11/4/2024 20,25 20,25 +0,30% 19,72 20,44 20,10 20,25 20,48 416 14.878.722
10/4/2024 20,65 20,19 -2,79% 19,92 20,65 20,17 20,00 20,19 597 12.491.517
9/4/2024 20,70 20,77 -0,10% 20,55 20,82 20,69 20,68 20,77 575 11.711.805
8/4/2024 20,76 20,79 +1,17% 20,21 20,79 20,59 20,61 20,79 487 10.812.587
5/4/2024 20,35 20,55 0,00% 20,28 20,78 20,50 20,24 20,55 363 11.974.737
4/4/2024 20,57 20,55 +0,24% 20,21 20,87 20,61 20,30 20,55 530 12.612.578
3/4/2024 20,62 20,50 -0,05% 20,50 20,96 20,72 20,50 20,91 881 15.749.496
2/4/2024 20,18 20,51 +0,44% 19,83 20,78 20,44 20,51 20,67 526 19.232.752
1/4/2024 20,36 20,42 -0,87% 20,21 20,63 20,46 20,21 20,42 704 12.008.148
28/3/2024 20,40 20,60 +1,18% 20,25 20,71 20,52 20,56 20,60 400 7.775.069
27/3/2024 20,34 20,36 -1,36% 20,30 20,71 20,51 20,36 20,66 418 8.144.427
26/3/2024 20,20 20,64 +3,98% 19,82 20,64 20,27 20,21 20,64 422 14.617.720
25/3/2024 20,34 19,85 -2,02% 19,85 20,46 20,03 19,85 19,98 484 12.915.894
22/3/2024 20,65 20,26 -1,07% 20,09 20,65 20,34 20,26 20,42 299 11.641.422
21/3/2024 20,73 20,48 -1,63% 20,48 20,96 20,70 20,48 20,77 426 11.422.263
20/3/2024 20,27 20,82 +1,56% 20,22 20,98 20,57 20,62 20,82 735 14.308.793
19/3/2024 20,28 20,50 +1,54% 19,95 20,50 20,21 20,19 20,50 349 13.398.212
18/3/2024 20,66 20,19 -1,94% 20,15 20,77 20,37 20,19 20,40 551 10.912.739
15/3/2024 20,70 20,59 -1,48% 20,50 21,05 20,76 20,59 20,80 358 15.072.125
14/3/2024 20,77 20,90 +1,51% 20,59 20,90 20,79 20,70 20,90 342 12.766.745
13/3/2024 20,26 20,59 +0,44% 20,10 20,83 20,61 20,59 20,83 462 15.719.181
12/3/2024 19,80 20,50 +3,90% 19,73 20,50 20,12 20,15 20,50 555 19.630.397
11/3/2024 19,51 19,73 +2,39% 19,41 19,91 19,63 19,49 19,73 739 13.699.386
8/3/2024 19,22 19,27 +0,36% 18,97 19,51 19,31 0,00 0,00 276 10.028.562
7/3/2024 19,52 19,20 -1,69% 19,13 19,73 19,36 19,20 19,35 483 8.762.406
6/3/2024 19,50 19,53 +0,77% 19,16 19,58 19,46 19,25 19,53 754 12.273.591
5/3/2024 19,18 19,38 +1,41% 19,18 19,58 19,39 19,23 19,38 704 13.619.809
4/3/2024 19,13 19,11 -0,98% 18,95 19,41 19,14 19,11 19,19 781 10.826.306
1/3/2024 19,20 19,30 +0,99% 19,03 19,32 19,17 19,00 19,30 978 11.557.525
29/2/2024 18,54 19,11 +1,43% 18,24 19,11 18,77 18,79 19,11 440 10.139.390
28/2/2024 19,20 18,84 -1,88% 18,56 19,20 18,75 18,63 18,84 361 7.801.167
27/2/2024 19,48 19,20 -0,52% 19,05 19,86 19,23 19,20 19,35 248 7.922.913
26/2/2024 19,10 19,30 +0,89% 19,10 19,40 19,25 19,06 19,30 438 9.049.907
23/2/2024 19,30 19,13 -0,10% 18,62 19,43 19,04 0,00 0,00 275 8.394.173
22/2/2024 18,55 19,15 +0,79% 18,55 19,42 19,20 19,15 19,34 410 10.149.487
21/2/2024 18,79 19,00 +3,83% 18,79 19,41 19,10 19,00 19,27 328 12.169.227
20/2/2024 18,16 18,30 +1,22% 18,02 18,99 18,69 18,30 18,97 1.300 15.751.233
19/2/2024 18,00 18,08 -0,50% 17,89 18,30 18,17 18,08 18,31 394 8.698.690
16/2/2024 18,10 18,17 +0,39% 17,86 18,18 18,00 18,00 18,17 161 6.693.219
15/2/2024 17,97 18,10 +1,57% 17,81 18,21 17,95 17,93 18,10 262 8.384.340
14/2/2024 18,39 17,82 -3,31% 17,81 18,39 18,07 17,82 18,12 241 7.164.004
9/2/2024 18,97 18,43 -3,20% 18,43 19,00 18,76 0,00 0,00 316 10.016.150
8/2/2024 19,14 19,04 -1,04% 18,96 19,30 19,15 19,04 19,30 270 8.682.599
7/2/2024 18,83 19,24 +2,07% 18,78 19,24 19,08 19,03 19,24 462 9.944.219
6/2/2024 18,49 18,85 +1,95% 18,09 19,07 18,77 18,62 18,89 418 12.110.858
5/2/2024 18,06 18,49 +4,46% 18,06 18,50 18,36 18,10 18,50 657 12.849.200
2/2/2024 18,25 17,70 -3,86% 17,70 18,67 18,17 17,70 18,46 814 19.373.499
1/2/2024 18,50 18,41 -2,54% 18,37 18,87 18,50 18,41 18,69 711 9.687.230
31/1/2024 18,50 18,89 +1,40% 18,34 19,11 18,67 18,35 18,89 392 9.229.226
30/1/2024 18,38 18,63 +1,31% 18,32 18,72 18,47 18,36 18,63 401 8.166.995
29/1/2024 18,45 18,39 -0,86% 18,32 18,64 18,47 18,39 18,63 565 12.881.312
26/1/2024 18,31 18,55 -0,59% 18,31 18,63 18,46 18,38 18,55 409 8.163.692
25/1/2024 18,25 18,66 +2,25% 18,18 18,66 18,48 18,34 18,66 186 7.154.099
24/1/2024 18,55 18,25 -2,82% 18,11 18,78 18,37 18,11 18,25 389 8.793.781
23/1/2024 18,42 18,78 +2,62% 18,33 18,85 18,61 18,32 18,78 535 12.879.087
22/1/2024 18,35 18,30 -0,27% 18,22 18,51 18,37 18,30 18,49 609 11.048.996
19/1/2024 18,08 18,35 +1,89% 17,95 18,67 18,34 18,23 18,36 1.241 14.884.849
18/1/2024 18,55 18,01 -3,02% 18,01 18,61 18,17 18,01 18,22 451 11.486.189
17/1/2024 17,96 18,57 +2,71% 17,78 18,60 18,25 18,34 18,57 671 14.364.739
16/1/2024 17,75 18,08 +2,61% 17,54 18,08 17,74 17,61 18,08 320 8.180.499
15/1/2024 17,79 17,62 -2,11% 17,42 18,04 17,83 17,62 18,05 605 9.766.519
12/1/2024 17,59 18,00 +2,86% 17,06 18,03 17,74 17,73 18,00 210 8.703.321
11/1/2024 17,87 17,50 -3,26% 17,48 18,07 17,69 17,50 17,72 278 11.125.672
10/1/2024 18,04 18,09 -0,22% 17,58 18,09 17,82 17,87 18,09 352 9.285.555
9/1/2024 17,51 18,13 +1,85% 17,32 18,13 17,59 17,57 18,13 930 14.431.751
8/1/2024 17,01 17,80 +5,14% 16,72 17,93 17,59 17,62 17,80 383 12.991.587
5/1/2024 16,80 16,93 -1,86% 16,68 17,51 17,17 16,93 17,17 409 14.475.412
4/1/2024 17,07 17,25 +1,17% 16,71 17,25 16,90 16,75 17,25 501 13.866.688
3/1/2024 18,11 17,05 -5,12% 16,98 18,11 17,19 17,05 17,49 588 14.371.275
2/1/2024 17,69 17,97 +1,58% 17,50 18,10 17,83 17,50 17,97 932 15.280.380
28/12/2023 18,13 17,69 +0,23% 17,60 18,13 17,82 17,67 17,78 448 8.010.180
27/12/2023 17,61 17,65 +0,51% 17,46 18,05 17,73 17,65 18,10 175 7.213.757
26/12/2023 17,78 17,56 -2,71% 17,56 17,81 17,68 17,56 17,67 390 8.714.776
22/12/2023 17,56 18,05 -0,28% 17,56 18,13 17,67 17,55 18,05 358 9.045.954
21/12/2023 18,08 18,10 0,00% 17,59 18,11 17,71 17,69 18,10 309 8.514.104
20/12/2023 17,69 18,10 +4,62% 17,23 18,11 17,76 17,70 18,10 1.161 16.295.500
19/12/2023 16,99 17,30 +2,00% 16,99 17,67 17,42 17,30 17,69 648 14.939.804
18/12/2023 17,47 16,96 -2,97% 16,84 17,60 17,02 16,96 17,44 451 10.472.571
15/12/2023 17,99 17,48 -0,74% 16,83 18,05 17,35 17,05 17,48 714 18.682.402
14/12/2023 17,65 17,61 -0,23% 17,61 18,41 18,12 17,61 17,91 628 28.793.339
13/12/2023 16,87 17,65 +4,62% 16,61 17,65 17,22 17,15 17,65 566 16.137.568
12/12/2023 16,47 16,87 +2,99% 16,47 16,87 16,66 16,51 16,87 373 8.154.563
11/12/2023 16,56 16,38 -1,44% 16,25 16,73 16,39 16,38 16,41 410 9.078.119
8/12/2023 16,33 16,62 -0,30% 16,33 17,02 16,66 16,42 16,62 334 12.765.440
7/12/2023 16,64 16,67 -3,19% 16,04 16,70 16,35 16,50 16,67 481 12.025.265
6/12/2023 16,65 17,22 +3,11% 16,16 17,22 16,66 16,00 17,22 702 12.735.625
5/12/2023 17,16 16,70 -2,79% 16,70 17,19 16,87 16,70 16,90 606 15.223.795
4/12/2023 17,92 17,18 -4,98% 17,18 18,18 17,42 17,18 17,40 1.026 27.630.434
1/12/2023 17,49 18,08 +6,35% 17,28 18,08 17,68 17,91 18,08 1.260 21.486.062
30/11/2023 16,80 17,00 +0,29% 16,57 17,39 17,05 17,00 17,52 553 12.757.154
29/11/2023 17,10 16,95 -0,76% 16,80 17,43 17,06 16,80 16,95 420 24.641.984
28/11/2023 16,04 17,08 +4,79% 16,04 18,50 16,87 16,90 17,08 856 47.084.755
27/11/2023 15,83 16,30 -0,49% 15,83 16,39 16,24 16,30 16,38 516 7.252.870
24/11/2023 16,37 16,38 -1,27% 15,80 16,38 16,03 15,90 16,38 319 5.941.058
23/11/2023 16,02 16,59 +2,16% 15,99 16,59 16,27 16,30 16,59 416 6.998.846
22/11/2023 16,37 16,24 -0,31% 16,07 16,78 16,35 16,06 16,24 403 8.008.495
21/11/2023 16,49 16,29 -1,09% 16,10 16,59 16,26 16,26 16,29 657 9.468.040
20/11/2023 16,73 16,47 -2,31% 16,47 16,91 16,67 16,47 16,66 500 8.811.558
17/11/2023 16,98 16,86 +1,44% 16,61 17,13 16,80 16,61 16,86 323 9.334.404
16/11/2023 16,87 16,62 -1,48% 16,62 17,30 16,98 16,62 17,00 676 15.220.815
14/11/2023 16,85 16,87 +0,12% 16,61 17,28 16,90 16,87 17,30 529 16.233.035
13/11/2023 16,50 16,85 +1,20% 15,33 16,85 16,47 16,65 16,85 532 16.742.834
10/11/2023 15,86 16,65 +2,84% 15,86 17,21 16,44 16,14 16,65 475 15.867.418
9/11/2023 16,24 16,19 -0,06% 15,42 17,30 15,96 15,63 16,19 980 22.550.611
8/11/2023 16,58 16,20 -0,67% 15,72 16,58 16,05 15,89 16,20 1.105 14.804.668
7/11/2023 15,76 16,31 +1,37% 15,67 16,72 16,40 16,31 16,52 573 14.669.892
6/11/2023 16,00 16,09 +2,75% 15,74 16,27 16,05 15,90 16,09 545 10.589.069
3/11/2023 15,42 15,66 +3,09% 15,42 16,09 15,89 15,66 16,09 626 11.668.251
1/11/2023 14,50 15,19 +3,97% 14,50 15,21 14,93 15,03 15,19 1.523 10.842.859
31/10/2023 14,77 14,61 -0,48% 14,48 15,17 14,75 14,61 14,81 333 7.303.578
30/10/2023 15,79 14,68 -3,04% 14,68 15,79 14,94 14,68 14,93 399 6.522.563
27/10/2023 15,52 15,14 +2,02% 15,14 15,88 15,54 15,14 15,40 453 9.308.389
26/10/2023 14,68 14,84 +1,16% 14,68 15,45 15,22 14,84 15,50 390 8.235.731
25/10/2023 15,03 14,67 -1,61% 14,67 15,16 14,81 14,67 14,75 266 6.172.294
24/10/2023 14,87 14,91 +2,97% 14,65 15,15 14,93 14,91 14,95 476 8.254.122
23/10/2023 14,21 14,48 +0,07% 14,16 14,94 14,69 14,47 14,58 708 6.315.618
20/10/2023 14,47 14,47 +0,63% 14,01 14,55 14,30 14,24 14,47 286 5.661.122
19/10/2023 14,29 14,38 +1,55% 14,14 14,87 14,54 14,38 14,52 418 7.282.793
18/10/2023 14,67 14,16 -3,15% 14,16 14,79 14,38 14,16 14,65 326 8.826.549
17/10/2023 15,10 14,62 -2,60% 14,62 15,36 15,01 14,62 14,70 432 8.038.743
16/10/2023 15,16 15,01 +1,42% 14,91 15,38 15,15 15,01 15,36 355 6.546.279
13/10/2023 15,28 14,80 -1,66% 14,80 15,92 15,23 14,80 15,68 275 6.901.840
11/10/2023 15,92 15,05 -6,52% 15,05 16,18 15,55 15,05 15,82 383 9.368.340
10/10/2023 15,35 16,10 +5,92% 15,32 16,20 15,88 15,81 16,10 554 11.560.305
9/10/2023 15,04 15,20 +0,80% 14,68 15,52 15,11 15,20 15,53 683 10.213.416
6/10/2023 15,20 15,08 -3,46% 14,79 15,53 15,11 15,08 15,26 635 12.172.562
5/10/2023 15,85 15,62 -1,45% 14,96 15,85 15,28 15,32 15,62 449 11.662.923
4/10/2023 15,72 15,85 +1,54% 15,48 15,92 15,72 15,61 15,85 462 11.657.625
3/10/2023 16,13 15,61 -3,04% 15,61 16,19 15,90 15,61 15,70 449 13.566.223
2/10/2023 16,37 16,10 -1,47% 16,04 16,43 16,24 16,10 16,36 892 12.273.175
29/9/2023 16,20 16,34 +1,24% 16,00 16,74 16,37 16,15 16,34 521 12.923.579
28/9/2023 15,09 16,14 +7,60% 14,95 16,14 15,74 15,87 16,14 339 9.619.538
27/9/2023 14,84 15,00 -0,07% 14,84 15,37 15,12 15,00 15,19 361 9.379.897
26/9/2023 15,10 15,01 -1,90% 14,78 15,33 15,06 14,79 15,01 553 10.599.548
25/9/2023 15,49 15,30 -5,79% 14,84 15,55 15,15 15,00 15,30 778 13.510.123
22/9/2023 16,22 16,24 +0,62% 16,13 17,03 16,31 16,23 16,24 626 19.636.608
21/9/2023 16,80 16,14 -4,04% 15,79 17,00 16,17 16,14 16,34 789 20.070.329
20/9/2023 16,70 16,82 +2,56% 16,40 17,06 16,81 16,61 16,82 874 22.405.310
19/9/2023 16,34 16,40 -0,12% 16,07 16,45 16,21 16,08 16,40 251 8.500.915
18/9/2023 16,33 16,42 +2,05% 16,03 16,58 16,35 16,25 16,42 531 9.068.625
15/9/2023 16,25 16,09 -1,83% 16,06 16,67 16,22 16,09 16,59 435 10.461.147
14/9/2023 16,84 16,39 -0,73% 16,24 16,84 16,44 16,24 16,39 321 8.849.323
13/9/2023 16,50 16,51 -0,30% 16,45 16,94 16,78 16,51 16,79 394 11.230.363
12/9/2023 16,37 16,56 +1,60% 16,37 16,83 16,67 16,56 16,82 362 14.069.674
11/9/2023 15,76 16,30 +5,03% 15,76 16,46 16,09 16,30 16,50 668 10.950.884
8/9/2023 15,57 15,52 -2,33% 15,21 15,88 15,71 15,52 15,86 293 7.145.969
6/9/2023 15,94 15,89 -1,85% 15,55 16,34 15,92 15,59 15,89 447 8.522.515
5/9/2023 16,24 16,19 -1,22% 15,73 16,24 15,98 15,81 16,19 430 11.662.007
4/9/2023 16,59 16,39 -3,47% 15,87 16,62 16,11 16,29 16,39 464 12.529.918
1/9/2023 16,19 16,98 +11,05% 16,19 16,98 16,59 16,65 16,98 805 10.754.142
31/8/2023 16,80 15,29 -10,22% 14,63 16,87 16,32 15,29 15,70 377 8.295.366
30/8/2023 16,89 17,03 +0,29% 16,59 17,10 16,83 16,83 17,03 274 7.146.758
29/8/2023 17,02 16,98 -0,12% 16,74 17,13 16,90 16,75 16,98 424 8.736.452
28/8/2023 17,13 17,00 -2,24% 16,94 17,40 17,07 17,00 17,15 412 9.110.622
25/8/2023 17,98 17,39 -4,08% 17,11 18,06 17,46 17,13 17,39 516 11.971.137
24/8/2023 18,05 18,13 +0,44% 17,73 18,15 17,96 17,85 18,13 224 9.112.405
23/8/2023 17,54 18,05 +2,91% 16,84 18,06 17,82 17,87 18,05 543 12.063.185
22/8/2023 16,75 17,54 +3,06% 16,75 17,67 17,29 17,54 17,58 578 11.436.442
21/8/2023 17,06 17,02 -0,70% 16,80 17,27 16,96 16,83 17,02 409 7.848.788
18/8/2023 16,98 17,14 +0,23% 16,38 17,38 17,00 17,14 17,20 518 16.154.762
17/8/2023 17,78 17,10 -4,26% 16,87 17,95 17,33 17,10 17,16 582 14.447.086
16/8/2023 17,83 17,86 +0,39% 17,61 18,02 17,82 17,52 17,86 473 12.582.876
15/8/2023 17,42 17,79 +1,95% 17,36 17,85 17,63 17,77 17,79 810 13.970.442
14/8/2023 18,38 17,45 -4,64% 17,21 18,38 17,62 17,45 17,62 732 16.154.658
11/8/2023 18,10 18,30 +0,05% 17,35 18,30 17,83 17,86 18,30 553 16.311.259
10/8/2023 18,02 18,29 +1,61% 17,94 18,49 18,17 18,07 18,29 766 17.939.914
9/8/2023 18,10 18,00 +0,67% 17,66 18,27 17,89 17,98 18,00 857 14.674.601
8/8/2023 17,37 17,88 +1,65% 17,15 18,00 17,74 17,75 17,88 480 13.946.109
7/8/2023 17,46 17,59 +0,51% 17,29 17,72 17,52 17,30 17,59 853 16.372.546
4/8/2023 17,60 17,50 -1,13% 17,38 17,93 17,70 17,45 17,50 842 20.042.465
3/8/2023 17,81 17,70 -0,39% 17,55 18,23 17,85 17,54 17,70 959 20.184.913
2/8/2023 17,60 17,77 +1,43% 17,35 18,09 17,82 17,58 17,77 1.418 24.662.730
1/8/2023 17,67 17,52 -2,12% 17,50 17,89 17,71 17,52 17,79 1.122 15.104.375
31/7/2023 17,11 17,90 +2,87% 17,11 17,94 17,62 17,78 17,90 495 11.565.967
28/7/2023 16,76 17,40 +1,93% 16,76 17,40 17,15 17,26 17,40 672 9.167.577
27/7/2023 16,98 17,07 +0,47% 16,64 17,25 16,91 16,67 17,07 441 16.804.679
26/7/2023 17,45 16,99 -2,75% 16,90 17,45 17,09 16,99 17,21 756 11.829.705
25/7/2023 16,80 17,47 +2,76% 16,78 17,47 17,20 17,10 17,47 543 13.864.511
24/7/2023 16,96 17,00 +0,47% 16,68 17,12 16,87 16,85 17,00 784 10.833.478
21/7/2023 16,94 16,92 +0,30% 16,56 17,13 16,90 16,92 17,13 375 8.107.387
20/7/2023 16,64 16,87 +0,42% 16,47 17,00 16,75 16,48 16,87 481 12.572.696
19/7/2023 16,28 16,80 +2,94% 16,12 16,81 16,47 16,80 16,81 547 9.236.349
18/7/2023 15,96 16,32 +2,45% 15,80 16,59 16,29 16,32 16,45 464 10.490.527
17/7/2023 15,83 15,93 +0,63% 15,64 16,26 15,93 15,93 16,12 500 10.343.156
14/7/2023 16,30 15,83 -3,42% 15,66 16,30 15,90 15,83 15,94 477 11.500.937
13/7/2023 16,10 16,39 +2,25% 15,90 16,46 16,29 16,25 16,39 425 9.853.195
12/7/2023 15,53 16,03 +1,84% 15,53 16,52 16,13 15,81 16,03 826 17.933.470
11/7/2023 15,78 15,74 -0,38% 14,49 16,50 15,35 15,45 15,74 961 16.515.385
10/7/2023 15,98 15,80 -0,50% 15,48 16,08 15,78 15,71 15,80 640 12.100.588
7/7/2023 16,01 15,88 -1,43% 15,88 16,30 16,13 15,88 16,19 346 10.310.056
6/7/2023 16,43 16,11 -2,66% 15,88 16,47 16,04 15,96 16,11 548 8.984.144
5/7/2023 16,20 16,55 +0,73% 16,18 16,77 16,51 16,32 16,55 555 15.014.066
4/7/2023 15,89 16,43 +4,32% 15,74 16,50 16,26 16,16 16,43 570 13.690.803
3/7/2023 16,16 15,75 -2,36% 15,71 16,27 15,93 15,75 16,02 909 10.843.354
30/6/2023 15,80 16,13 +2,48% 15,62 16,27 15,98 15,88 16,13 867 12.612.289
29/6/2023 15,24 15,74 +3,21% 15,09 15,80 15,61 15,62 15,78 355 8.702.433
28/6/2023 14,71 15,25 +0,46% 14,71 15,25 15,03 14,95 15,25 528 7.258.184
27/6/2023 15,00 15,18 +1,74% 14,51 15,18 14,76 14,94 15,18 243 6.297.993
26/6/2023 15,42 14,92 -1,00% 14,80 15,42 14,98 14,90 15,30 401 7.415.626
23/6/2023 14,56 15,07 +2,38% 14,53 15,42 14,98 15,07 15,40 291 9.788.263
22/6/2023 15,08 14,72 -2,26% 14,45 15,08 14,68 14,55 14,72 328 9.023.525
21/6/2023 15,26 15,06 +0,40% 14,82 15,46 15,11 14,84 15,06 377 10.124.657
20/6/2023 15,15 15,00 -1,83% 14,77 15,58 15,15 14,98 15,00 731 15.868.077
19/6/2023 15,18 15,28 +0,53% 14,90 15,47 15,14 15,11 15,28 497 11.817.456
16/6/2023 15,20 15,20 +0,80% 14,67 15,20 14,98 14,80 15,20 391 10.325.256
15/6/2023 14,75 15,08 +1,69% 14,75 15,13 14,98 14,90 15,08 624 10.131.254
14/6/2023 14,25 14,83 +3,63% 14,14 14,83 14,56 14,75 14,83 386 11.393.077
13/6/2023 14,91 14,31 -3,90% 14,06 15,05 14,53 14,07 14,31 519 12.800.457
12/6/2023 15,08 14,89 -4,55% 14,79 15,20 15,01 14,89 15,16 426 9.867.641
9/6/2023 15,20 15,60 +6,41% 14,76 15,60 14,92 14,92 15,60 374 6.744.666
7/6/2023 15,48 14,66 -1,61% 14,66 15,62 14,96 14,66 14,90 679 11.097.790
6/6/2023 14,64 14,90 +1,36% 14,64 15,29 15,06 14,90 15,12 411 10.561.437
5/6/2023 14,42 14,70 +1,31% 14,26 14,78 14,52 14,70 14,76 687 11.553.983
2/6/2023 14,09 14,51 +3,79% 14,09 14,98 14,63 14,26 14,51 498 11.794.135
1/6/2023 13,73 13,98 +3,94% 13,34 14,16 13,77 13,94 13,98 1.488 13.404.219
31/5/2023 13,45 13,45 -0,74% 13,45 13,92 13,68 13,45 13,85 431 6.923.984
30/5/2023 13,93 13,55 -2,80% 13,50 13,93 13,68 13,55 13,70 307 6.326.090
29/5/2023 13,89 13,94 +0,36% 13,56 14,08 13,85 13,63 13,94 541 7.415.431
26/5/2023 13,60 13,89 +1,39% 13,55 13,92 13,73 13,62 13,89 413 10.137.241
25/5/2023 13,00 13,70 +5,38% 13,00 13,71 13,44 13,43 13,70 499 7.364.723
24/5/2023 13,00 13,00 -2,91% 12,77 13,36 13,10 13,00 13,07 308 6.450.499
23/5/2023 13,47 13,39 +0,30% 13,25 13,80 13,53 13,24 13,39 284 8.082.510
22/5/2023 13,55 13,35 -0,15% 13,35 13,94 13,64 13,35 13,61 260 9.023.330
19/5/2023 13,19 13,37 +3,80% 13,16 13,84 13,56 13,37 13,60 298 9.559.883
18/5/2023 12,86 12,88 +0,16% 12,80 13,30 13,03 12,88 13,30 400 8.259.175
17/5/2023 12,76 12,86 +1,26% 12,74 13,15 12,91 12,86 13,01 371 8.748.805
16/5/2023 12,71 12,70 +1,20% 12,44 12,90 12,75 12,70 12,88 540 7.325.712
15/5/2023 12,67 12,55 -1,26% 12,41 12,71 12,58 12,55 12,71 770 8.874.696
12/5/2023 12,50 12,71 +3,67% 12,32 12,71 12,58 12,50 12,71 550 8.688.291
11/5/2023 12,12 12,26 -0,89% 11,82 12,60 12,26 12,26 12,39 587 9.840.429
10/5/2023 12,08 12,37 +6,00% 11,25 12,37 12,09 12,11 12,37 483 8.121.148
9/5/2023 11,65 11,67 +0,60% 11,55 12,20 12,00 11,67 12,10 574 7.386.354
8/5/2023 11,90 11,60 -3,65% 11,60 12,17 11,83 11,60 11,90 325 8.888.132
5/5/2023 11,65 12,04 +5,24% 11,30 12,04 11,75 11,72 12,06 376 6.503.000
4/5/2023 11,70 11,44 -2,39% 11,31 11,72 11,51 11,44 11,64 435 7.552.541
3/5/2023 11,70 11,72 +1,03% 11,35 11,89 11,60 11,30 11,72 471 7.447.551
2/5/2023 12,25 11,60 -6,83% 11,47 12,42 11,93 11,60 11,87 732 9.179.433
28/4/2023 12,28 12,45 +3,49% 12,06 12,57 12,25 12,09 12,45 366 6.030.526
27/4/2023 11,20 12,03 +7,03% 11,20 12,12 11,85 12,03 12,12 279 6.693.613
26/4/2023 10,98 11,24 +1,81% 10,98 11,55 11,29 11,24 11,40 246 5.948.756
25/4/2023 11,70 11,04 -7,38% 11,00 11,70 11,21 11,04 11,12 259 4.476.579
24/4/2023 11,23 11,92 +3,83% 11,06 11,93 11,32 11,27 11,92 254 5.335.561
20/4/2023 11,72 11,48 -1,63% 11,24 11,77 11,53 11,48 11,77 339 6.796.549
19/4/2023 12,20 11,67 -4,97% 11,67 12,26 11,95 11,67 11,88 497 6.551.146
18/4/2023 12,81 12,28 -3,69% 11,99 12,83 12,34 12,28 12,50 482 8.250.759
17/4/2023 12,89 12,75 -2,45% 12,73 13,19 12,90 12,75 13,02 316 5.378.175
14/4/2023 13,35 13,07 +1,71% 12,90 13,71 13,22 12,93 13,07 258 7.811.906
13/4/2023 13,29 12,85 -2,43% 12,85 13,30 13,12 12,85 13,07 302 7.443.895
12/4/2023 13,13 13,17 +1,15% 13,07 13,56 13,30 13,17 13,41 270 6.002.213
11/4/2023 12,51 13,02 +4,33% 12,51 13,35 13,09 13,02 13,14 339 10.006.390
10/4/2023 13,22 12,48 -1,96% 12,43 13,22 12,64 12,48 12,80 411 5.972.578
6/4/2023 13,11 12,73 -2,90% 12,73 13,16 12,89 12,73 12,90 222 6.217.028
5/4/2023 12,82 13,11 +2,74% 12,78 13,12 12,98 12,85 13,11 363 6.529.591
4/4/2023 12,85 12,76 -0,70% 12,56 13,04 12,88 12,76 12,95 377 6.912.578
3/4/2023 12,90 12,85 +0,55% 12,50 12,93 12,74 12,63 12,85 694 5.791.747
31/3/2023 12,83 12,78 0,00% 12,78 13,36 13,00 12,78 13,02 281 6.211.311
30/3/2023 12,79 12,78 -0,70% 12,70 13,15 12,86 12,78 12,94 147 3.970.179
29/3/2023 12,92 12,87 -1,00% 12,61 12,93 12,74 12,66 12,87 140 4.039.350
28/3/2023 12,69 13,00 +2,69% 12,52 13,16 12,95 12,84 13,00 317 5.173.354
27/3/2023 12,61 12,66 +0,32% 12,37 12,78 12,57 12,66 12,85 183 4.131.674
24/3/2023 11,94 12,62 +2,10% 11,94 12,63 12,41 12,40 12,62 160 5.471.624
23/3/2023 12,87 12,36 -1,83% 11,61 12,87 12,15 11,99 12,36 304 6.834.155
22/3/2023 12,71 12,59 +1,21% 12,43 13,02 12,75 12,59 13,00 230 4.950.736
21/3/2023 12,65 12,44 -2,58% 12,36 12,81 12,58 12,44 12,78 206 4.420.714
20/3/2023 12,92 12,77 -1,08% 12,57 13,29 12,73 12,56 12,77 163 3.481.548
17/3/2023 13,20 12,91 -1,15% 12,71 13,29 12,98 12,91 12,95 390 6.047.445
16/3/2023 13,09 13,06 +1,63% 12,95 13,68 13,44 13,06 13,47 308 9.325.130
15/3/2023 12,67 12,85 -0,16% 12,14 13,44 12,99 12,85 13,39 603 10.574.837
14/3/2023 13,08 12,87 -1,23% 12,48 13,30 12,84 12,55 12,87 337 6.072.268
13/3/2023 13,19 13,03 +2,44% 12,63 13,37 13,03 13,03 13,39 303 6.747.293
10/3/2023 12,88 12,72 +1,19% 12,11 13,10 12,63 12,72 13,01 380 8.986.255
9/3/2023 12,37 12,57 -1,02% 12,37 12,81 12,65 12,57 12,78 323 8.362.388
8/3/2023 12,40 12,70 +3,25% 12,05 12,70 12,32 12,34 12,70 544 5.556.135
7/3/2023 12,40 12,30 +7,52% 11,91 12,50 12,16 12,03 12,30 219 5.928.861
6/3/2023 12,18 11,44 -5,61% 11,44 12,55 12,30 11,44 12,56 218 5.742.514
3/3/2023 12,42 12,12 -2,10% 12,07 12,63 12,17 12,12 12,37 264 4.320.937
2/3/2023 11,93 12,38 +1,31% 11,93 12,50 12,30 12,14 12,38 336 5.872.991
1/3/2023 12,60 12,22 -7,28% 12,12 12,78 12,31 12,21 12,70 1.025 13.279.884
28/2/2023 12,44 13,18 +4,60% 12,28 13,18 12,56 12,22 13,18 288 4.340.552
27/2/2023 12,53 12,60 +0,72% 12,23 12,77 12,54 12,21 12,60 176 3.047.551
24/2/2023 12,86 12,51 -0,71% 12,45 12,96 12,63 12,51 12,86 212 4.262.849
23/2/2023 12,56 12,60 -4,04% 12,54 13,16 12,88 12,60 12,91 291 6.072.722
22/2/2023 13,11 13,13 +0,15% 12,56 13,13 12,76 12,88 13,13 297 4.258.433
17/2/2023 12,73 13,11 +3,23% 12,65 13,11 12,92 12,92 13,11 245 4.788.819
16/2/2023 12,76 12,70 -2,38% 12,45 12,89 12,69 12,70 12,90 432 6.523.608
15/2/2023 12,60 13,01 +3,83% 12,17 13,21 12,81 12,83 13,01 597 9.691.550
14/2/2023 12,86 12,53 -2,72% 12,53 13,10 12,75 12,53 12,86 412 5.449.673
13/2/2023 12,36 12,88 +1,42% 12,19 13,17 12,77 12,79 12,88 576 9.116.230
10/2/2023 12,45 12,70 +0,95% 12,38 12,92 12,67 12,70 12,88 187 3.755.101
9/2/2023 12,83 12,58 +0,24% 12,51 13,03 12,74 12,58 12,99 408 6.468.042
8/2/2023 12,78 12,55 -2,03% 12,54 12,88 12,70 12,55 12,80 421 6.386.440
7/2/2023 13,10 12,81 -1,54% 12,38 13,10 12,56 12,39 12,81 517 5.831.459
6/2/2023 13,02 13,01 -1,21% 12,41 13,06 12,69 12,90 13,01 683 8.060.665
3/2/2023 13,54 13,17 -0,15% 12,89 13,54 13,08 12,90 13,17 519 5.255.995
2/2/2023 13,22 13,19 +0,46% 13,18 13,50 13,37 13,19 13,44 391 6.845.271
1/2/2023 13,66 13,13 -1,57% 12,81 13,66 13,10 13,13 13,25 1.292 12.907.692
31/1/2023 13,02 13,34 +3,89% 12,83 13,60 13,27 13,34 13,65 586 10.151.243
30/1/2023 12,84 12,84 +0,94% 12,83 13,19 13,01 12,84 13,00 453 6.043.252
27/1/2023 13,05 12,72 -1,40% 12,56 13,05 12,74 12,72 12,85 405 7.373.015
26/1/2023 13,10 12,90 -0,77% 12,87 13,30 13,08 12,90 13,13 498 7.973.615
25/1/2023 12,85 13,00 -1,37% 12,57 13,36 13,00 13,00 13,24 472 12.304.887
24/1/2023 12,60 13,18 +5,19% 12,45 13,18 12,81 13,01 13,18 774 14.730.002
23/1/2023 12,24 12,53 +2,79% 12,15 12,88 12,61 12,53 12,66 1.007 15.471.280

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.