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: 3 Anos

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

CYRE3F - CYRELA REALT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,95 18,21 +1,11% 17,78 18,35 18,18 18,21 18,35 454 11.654.245
20/1/2025 17,87 18,01 +1,12% 17,62 18,30 18,03 18,01 18,30 717 19.719.910
17/1/2025 18,08 17,81 +0,74% 17,62 18,11 17,86 17,81 17,97 698 20.570.398
16/1/2025 17,94 17,68 -1,61% 17,63 18,07 17,81 17,68 17,87 573 17.587.813
15/1/2025 16,90 17,97 +6,96% 16,73 17,97 17,49 17,82 17,97 991 22.272.813
14/1/2025 16,49 16,80 +3,00% 16,26 16,80 16,57 16,61 16,80 561 12.175.216
13/1/2025 16,37 16,31 -0,37% 16,22 16,53 16,35 16,31 16,49 730 17.589.604
10/1/2025 16,55 16,37 -0,79% 16,17 16,55 16,32 16,31 16,37 345 8.366.621
9/1/2025 16,27 16,50 +1,73% 16,16 16,70 16,46 16,50 16,71 412 10.111.340
8/1/2025 16,84 16,22 -3,91% 16,12 16,84 16,30 16,22 16,45 825 16.565.329
7/1/2025 16,74 16,88 +0,24% 16,71 17,07 16,85 16,73 16,88 631 12.302.141
6/1/2025 16,51 16,84 +1,75% 16,34 16,85 16,65 16,67 16,84 617 14.639.414
3/1/2025 16,57 16,55 -1,02% 16,31 16,71 16,48 16,44 16,55 593 14.807.524
2/1/2025 16,80 16,72 -1,24% 16,26 17,15 16,58 16,72 16,94 966 22.604.868
30/12/2024 17,12 16,93 -0,82% 16,93 17,32 17,04 16,93 17,05 558 11.246.680
27/12/2024 17,09 17,07 -0,18% 16,96 17,35 17,05 17,07 17,27 934 31.097.336
26/12/2024 17,50 17,10 -1,10% 17,10 17,50 17,21 17,10 17,28 543 13.843.934
23/12/2024 17,98 17,29 -3,68% 17,29 18,01 17,53 17,29 17,59 734 15.591.040
20/12/2024 17,59 17,95 +1,36% 17,59 18,35 17,97 17,94 18,16 985 18.973.315
19/12/2024 17,00 17,71 +2,73% 16,99 17,72 17,43 17,60 17,71 601 15.419.645
18/12/2024 18,20 17,24 -6,20% 16,98 18,20 17,48 16,98 17,24 844 22.061.278
17/12/2024 17,82 18,38 +3,26% 17,76 18,39 18,06 18,27 18,38 927 21.146.833
16/12/2024 18,05 17,80 -1,11% 17,80 18,12 17,97 17,80 17,98 1.788 18.274.377
13/12/2024 18,25 18,00 -1,53% 17,98 18,40 18,18 18,00 18,27 542 14.898.069
12/12/2024 18,88 18,28 -5,14% 18,01 19,06 18,38 18,28 18,44 1.141 22.778.845
11/12/2024 18,40 19,27 +2,83% 18,40 19,94 19,19 19,27 19,43 1.062 39.342.869
10/12/2024 18,64 18,74 +1,57% 18,35 18,93 18,64 18,53 18,77 570 22.072.963
9/12/2024 18,60 18,45 -0,22% 18,25 18,92 18,40 18,25 18,45 816 23.006.199
6/12/2024 18,79 18,49 -1,65% 18,33 19,09 18,64 18,49 18,50 662 19.360.030
5/12/2024 18,85 18,80 +1,40% 18,60 19,28 18,89 18,77 18,80 1.302 24.483.417
4/12/2024 18,36 18,54 +0,71% 18,19 18,59 18,43 18,40 18,54 789 22.537.172
3/12/2024 18,53 18,41 +0,05% 18,15 18,65 18,32 18,24 18,41 981 22.901.313
2/12/2024 18,40 18,40 -1,08% 18,25 18,55 18,40 18,40 18,42 1.094 28.212.363
29/11/2024 18,50 18,60 +0,98% 17,81 18,80 18,28 18,48 18,60 1.904 65.734.503
28/11/2024 19,99 18,42 -8,54% 18,42 20,09 18,86 18,42 18,80 1.572 44.748.821
27/11/2024 21,58 20,14 -6,76% 20,13 21,66 20,60 20,14 20,32 2.287 35.907.977
26/11/2024 21,09 21,60 +3,75% 20,93 21,66 21,32 21,33 21,60 1.128 25.074.245
25/11/2024 21,10 20,82 -1,33% 20,72 21,41 21,15 20,82 21,32 878 22.545.053
22/11/2024 20,65 21,10 +3,43% 20,43 21,10 20,80 20,95 21,10 930 18.957.700
21/11/2024 20,70 20,40 -0,20% 20,40 20,79 20,54 20,40 20,59 604 17.576.223
19/11/2024 20,53 20,44 -0,29% 20,44 21,12 20,81 20,44 20,75 544 14.157.983
18/11/2024 21,30 20,50 -3,48% 20,50 21,40 20,75 20,50 20,88 1.118 24.056.493
14/11/2024 22,02 21,24 -2,61% 21,14 22,22 21,39 21,24 21,40 1.225 19.917.006
13/11/2024 21,80 21,81 +0,79% 21,50 22,05 21,80 21,81 21,95 1.374 24.416.809
12/11/2024 21,80 21,64 -1,37% 21,50 21,95 21,69 21,64 21,86 755 21.725.246
11/11/2024 21,57 21,94 +1,43% 21,36 22,03 21,78 21,88 21,94 578 25.333.086
8/11/2024 21,30 21,63 -0,92% 21,10 21,63 21,35 21,42 21,63 705 20.145.400
7/11/2024 21,90 21,83 -0,73% 21,40 22,40 21,86 21,67 21,83 871 25.741.742
6/11/2024 21,95 21,99 -1,83% 21,06 22,10 21,62 21,81 21,99 970 48.543.488
5/11/2024 21,95 22,40 +3,08% 21,56 22,40 22,02 21,94 22,40 1.290 28.118.665
4/11/2024 21,32 21,73 +2,36% 21,32 22,11 21,90 21,72 22,00 1.459 45.240.179
1/11/2024 21,65 21,23 -2,79% 21,23 22,01 21,43 21,23 21,41 851 23.203.112
31/10/2024 21,86 21,84 -0,64% 21,74 22,22 21,95 21,71 21,84 732 28.386.379
30/10/2024 21,42 21,98 +4,27% 21,23 21,98 21,68 21,63 21,98 930 24.438.990
29/10/2024 21,30 21,08 -0,38% 21,06 21,45 21,18 21,08 21,23 579 15.251.205
28/10/2024 21,36 21,16 -0,19% 21,13 21,59 21,26 21,16 21,33 543 19.173.062
25/10/2024 21,79 21,20 -2,08% 21,09 21,79 21,27 21,18 21,20 700 15.101.728
24/10/2024 21,30 21,65 +2,12% 20,88 21,68 21,32 21,51 21,65 982 24.316.200
23/10/2024 21,09 21,20 -1,26% 21,02 21,32 21,17 21,15 21,20 729 16.025.431
22/10/2024 21,37 21,47 +0,47% 21,11 21,54 21,31 21,20 21,48 868 15.271.116
21/10/2024 21,64 21,37 -1,29% 21,37 21,87 21,56 21,37 21,65 520 19.699.638
18/10/2024 21,93 21,65 +0,05% 21,64 22,25 21,78 21,63 21,65 659 19.690.157
17/10/2024 22,40 21,64 -5,09% 21,63 22,40 21,84 21,64 21,99 957 23.648.989
16/10/2024 21,91 22,80 +3,40% 21,90 22,80 22,45 22,21 22,80 1.919 43.988.484
15/10/2024 21,66 22,05 +1,29% 21,57 22,09 21,87 21,82 22,05 811 21.664.866
14/10/2024 21,35 21,77 +2,01% 21,27 21,84 21,61 21,77 21,83 1.127 25.137.418
11/10/2024 21,59 21,34 -2,33% 21,21 21,68 21,39 21,34 21,40 737 21.586.241
10/10/2024 21,80 21,85 +0,46% 21,39 21,94 21,74 21,69 21,85 881 24.156.687
9/10/2024 21,90 21,75 -0,41% 21,35 22,40 21,78 21,61 21,75 1.447 39.443.534
8/10/2024 21,30 21,84 +2,10% 20,99 21,84 21,60 21,75 21,84 1.226 30.892.137
7/10/2024 21,71 21,39 +0,90% 21,09 21,71 21,34 21,34 21,39 1.061 21.566.451
4/10/2024 21,23 21,20 -0,14% 20,76 21,36 21,12 21,12 21,20 786 19.705.379
3/10/2024 21,40 21,23 -1,67% 20,75 21,44 21,02 21,02 21,23 528 19.693.199
2/10/2024 20,62 21,59 +5,11% 20,62 21,67 21,46 21,58 21,59 1.123 30.288.045
1/10/2024 20,55 20,54 -0,53% 20,49 21,09 20,69 20,54 20,65 1.389 24.574.295
30/9/2024 20,52 20,65 -1,67% 20,37 20,80 20,58 20,64 20,65 732 19.351.836
26/9/2024 20,60 21,00 +2,39% 20,60 21,00 20,83 20,95 21,00 1.106 27.610.410
25/9/2024 20,36 20,51 +0,54% 20,36 20,96 20,62 20,42 20,51 992 22.341.194
24/9/2024 20,62 20,40 +0,39% 20,20 20,73 20,46 20,40 20,52 847 21.235.072
23/9/2024 20,89 20,32 -2,54% 19,82 20,92 20,19 20,20 20,32 1.690 31.623.151
20/9/2024 21,88 20,85 -4,92% 20,58 21,96 20,93 20,83 20,85 1.927 36.933.066
19/9/2024 22,22 21,93 -1,84% 21,78 22,52 22,08 21,90 21,93 808 26.523.249
18/9/2024 22,28 22,34 -0,49% 22,21 22,77 22,40 22,25 22,34 872 29.235.307
17/9/2024 22,33 22,45 +0,04% 22,05 22,47 22,36 22,34 22,45 867 22.142.001
16/9/2024 22,32 22,44 +0,22% 22,11 22,48 22,32 22,27 22,44 801 21.834.438
13/9/2024 21,52 22,39 +3,75% 21,52 22,39 22,19 22,08 22,39 1.061 28.948.885
12/9/2024 21,29 21,58 +0,09% 21,29 21,60 21,50 21,51 21,58 606 17.497.405
11/9/2024 21,25 21,56 +0,28% 21,25 21,64 21,50 21,53 21,56 535 18.090.727
10/9/2024 21,31 21,50 +0,09% 21,28 21,61 21,44 21,45 21,50 914 20.628.895
9/9/2024 21,51 21,48 -0,37% 21,47 21,85 21,60 21,48 21,55 750 20.733.566
6/9/2024 21,94 21,56 -0,92% 21,41 21,94 21,62 21,47 21,56 745 19.997.074
5/9/2024 21,54 21,76 +0,55% 21,47 21,82 21,70 21,70 21,76 734 23.772.630
4/9/2024 21,10 21,64 +1,88% 21,10 21,94 21,62 21,55 21,64 1.315 23.828.735
3/9/2024 21,60 21,24 -1,39% 21,01 21,64 21,32 21,04 21,24 1.509 27.803.103
2/9/2024 21,70 21,54 -2,75% 21,45 21,87 21,58 21,54 21,58 1.389 26.830.525
30/8/2024 22,20 22,15 -0,81% 21,50 22,21 21,86 21,65 22,15 933 26.350.703
29/8/2024 22,50 22,33 -1,93% 22,02 22,76 22,24 22,15 22,33 895 32.099.466
28/8/2024 22,67 22,77 +0,53% 22,18 22,78 22,55 22,66 22,77 837 22.756.640
27/8/2024 22,25 22,65 +0,53% 22,19 22,74 22,59 22,58 22,66 987 27.080.186
26/8/2024 22,57 22,53 -0,31% 22,29 22,73 22,44 22,47 22,53 973 22.022.101
23/8/2024 21,76 22,60 +4,97% 21,60 22,91 22,47 22,56 22,60 2.067 37.780.854
22/8/2024 22,39 21,53 -3,19% 21,44 22,39 21,68 21,53 21,54 1.211 25.159.352
21/8/2024 22,31 22,24 -0,71% 22,04 22,48 22,26 22,20 22,24 1.176 29.096.564
20/8/2024 21,80 22,40 +2,38% 21,58 22,40 22,07 22,18 22,40 1.423 24.826.408
19/8/2024 21,32 21,88 +2,48% 21,25 21,95 21,71 21,81 21,88 1.040 21.177.308
16/8/2024 22,12 21,35 -4,00% 21,29 22,48 21,67 21,35 21,38 1.615 27.454.835
15/8/2024 21,64 22,24 +3,20% 21,42 22,30 22,02 22,18 22,24 990 26.799.997
14/8/2024 21,30 21,55 +0,80% 21,00 21,71 21,52 21,55 21,67 939 23.239.494
13/8/2024 21,70 21,38 -0,88% 21,21 21,83 21,55 21,26 21,38 859 29.045.784
12/8/2024 21,92 21,57 -1,15% 21,45 21,99 21,70 21,57 21,64 1.043 26.353.120
9/8/2024 21,16 21,82 +5,11% 21,06 22,02 21,69 21,52 21,82 1.249 44.898.443
8/8/2024 20,36 20,76 +2,27% 20,22 20,76 20,55 20,61 20,76 1.284 29.238.845
7/8/2024 19,39 20,30 +5,18% 19,39 20,30 19,94 20,04 20,30 889 27.101.878
6/8/2024 19,45 19,30 -0,57% 19,02 19,67 19,21 19,27 19,30 845 25.112.588
5/8/2024 19,78 19,41 -2,17% 18,77 19,78 19,36 19,41 19,48 1.387 40.322.654
2/8/2024 19,55 19,84 +0,76% 19,55 20,39 20,03 19,84 19,94 1.134 32.442.765
1/8/2024 19,48 19,69 +0,31% 19,33 20,07 19,78 19,50 19,69 1.301 33.839.718
31/7/2024 19,20 19,63 +2,29% 19,10 19,63 19,44 19,58 19,63 737 24.186.727
30/7/2024 19,50 19,19 -1,69% 19,18 19,56 19,31 19,19 19,20 734 20.866.253
29/7/2024 19,80 19,52 -0,15% 19,41 19,98 19,58 19,52 19,72 511 17.345.142
26/7/2024 19,57 19,55 +0,51% 19,41 19,78 19,61 19,55 19,77 638 21.388.288
25/7/2024 19,61 19,45 -1,27% 19,45 19,87 19,62 19,45 19,72 596 19.080.144
24/7/2024 20,13 19,70 -1,50% 19,63 20,13 19,76 19,70 19,87 739 20.822.999
23/7/2024 20,70 20,00 -3,05% 20,00 20,84 20,32 20,00 20,25 929 18.590.681
22/7/2024 20,05 20,63 +3,88% 20,05 20,74 20,53 20,63 20,65 1.030 21.436.654
19/7/2024 19,93 19,86 -0,10% 19,86 20,41 20,17 19,86 20,05 729 19.527.033
18/7/2024 20,66 19,88 -4,10% 19,72 20,67 20,04 19,86 19,88 1.217 33.083.062
17/7/2024 21,00 20,73 -0,86% 20,65 21,09 20,85 20,65 20,73 985 23.827.878
16/7/2024 20,57 20,91 +1,41% 20,43 20,91 20,73 20,74 20,91 1.125 22.049.941
15/7/2024 20,27 20,62 +1,58% 20,15 20,62 20,40 20,39 20,62 1.059 21.585.694
12/7/2024 21,12 20,30 -4,52% 20,30 21,15 20,54 20,30 20,38 1.206 28.178.691
11/7/2024 20,62 21,26 +3,66% 20,62 21,26 21,00 21,15 21,26 1.364 33.427.407
10/7/2024 20,09 20,51 +2,09% 20,09 20,76 20,48 20,45 20,51 1.068 28.841.125
9/7/2024 19,64 20,09 +1,46% 19,44 20,10 19,83 19,98 20,09 687 21.304.145
8/7/2024 20,10 19,80 -1,25% 19,57 20,15 19,76 19,60 19,80 729 26.543.807
5/7/2024 19,84 20,05 +0,91% 19,45 20,07 19,85 20,00 20,05 841 25.687.847
4/7/2024 19,22 19,87 +4,09% 19,22 19,94 19,74 19,70 19,87 807 29.852.766
3/7/2024 18,84 19,09 +1,76% 18,80 19,32 19,15 19,09 19,15 825 26.273.093
2/7/2024 18,62 18,76 +1,19% 18,47 18,98 18,76 18,76 18,94 978 25.346.869
1/7/2024 18,90 18,54 -1,90% 18,48 19,00 18,65 18,54 18,63 1.740 42.966.461
28/6/2024 19,42 18,90 -2,68% 18,79 19,57 19,03 18,90 19,02 965 25.239.027
27/6/2024 19,06 19,42 +1,78% 19,06 19,57 19,27 19,42 19,50 486 19.091.622
26/6/2024 19,27 19,08 -3,59% 18,93 19,51 19,10 19,08 19,15 850 22.237.773
25/6/2024 19,55 19,79 +1,75% 19,41 19,79 19,65 19,57 19,79 544 17.726.262
24/6/2024 19,12 19,45 +1,62% 19,02 19,69 19,48 19,45 19,49 797 24.806.704
21/6/2024 18,60 19,14 +2,41% 18,49 19,14 18,88 19,00 19,14 889 20.161.405
20/6/2024 18,99 18,69 -1,11% 18,63 19,44 18,84 18,64 18,69 678 18.713.649
19/6/2024 18,92 18,90 +1,12% 18,55 18,95 18,78 18,87 18,90 504 15.091.624
18/6/2024 18,64 18,69 +0,05% 18,58 19,02 18,76 18,69 18,90 523 14.495.275
17/6/2024 19,03 18,68 -1,58% 18,68 19,03 18,82 18,68 18,77 818 21.759.580
14/6/2024 18,95 18,98 -0,63% 18,83 19,30 19,02 18,98 19,20 504 18.314.669
13/6/2024 18,95 19,10 +0,53% 18,80 19,23 19,05 19,10 19,18 523 18.790.442
12/6/2024 19,58 19,00 -2,36% 18,81 20,03 19,13 19,00 19,10 1.120 24.293.489
11/6/2024 19,34 19,46 +1,51% 19,25 19,64 19,44 19,46 19,64 519 19.098.733
10/6/2024 19,53 19,17 -2,24% 19,17 19,69 19,39 19,17 19,40 687 20.629.005
7/6/2024 20,15 19,61 -3,21% 19,47 20,17 19,81 19,55 19,61 567 22.402.885
6/6/2024 19,80 20,26 +2,32% 19,65 20,40 20,11 20,05 20,26 729 23.216.448
5/6/2024 19,34 19,80 +1,96% 19,20 19,90 19,61 19,60 19,80 1.022 25.314.018
4/6/2024 19,21 19,42 +0,62% 19,02 19,45 19,31 19,35 19,42 662 21.517.399
3/6/2024 19,09 19,30 +1,58% 18,96 19,50 19,30 19,30 19,46 1.074 28.093.038
31/5/2024 19,34 19,00 -1,55% 18,99 19,42 19,13 19,00 19,26 792 22.406.724
29/5/2024 19,49 19,30 -0,97% 19,17 19,49 19,29 19,30 19,33 769 24.037.639
28/5/2024 19,71 19,49 -0,56% 19,31 20,00 19,61 19,32 19,49 808 24.968.322
27/5/2024 19,56 19,60 -0,76% 19,45 19,81 19,67 19,60 19,79 678 20.449.084
24/5/2024 19,45 19,75 +1,65% 19,45 20,10 19,76 19,60 19,75 1.001 23.072.666
23/5/2024 20,05 19,43 -1,72% 19,12 20,05 19,35 19,40 19,43 1.250 31.108.827
22/5/2024 20,60 19,77 -5,18% 19,76 20,60 20,00 19,75 19,77 1.381 34.175.722
21/5/2024 20,45 20,85 +1,76% 20,45 20,85 20,67 20,72 20,85 925 21.859.712
20/5/2024 20,66 20,49 -0,58% 20,25 20,98 20,59 20,47 20,50 1.043 24.002.283
17/5/2024 20,92 20,61 -1,86% 20,44 20,96 20,62 20,59 20,61 1.745 25.112.085
16/5/2024 20,91 21,00 +1,11% 20,48 21,10 20,88 20,91 21,00 1.060 25.821.294
15/5/2024 20,70 20,77 +0,83% 20,56 21,08 20,77 20,64 20,77 1.089 24.961.490
14/5/2024 20,50 20,60 0,00% 20,50 20,91 20,70 20,59 20,60 903 20.268.655
13/5/2024 20,93 20,60 -2,28% 20,60 21,05 20,79 20,60 20,70 959 19.950.387
10/5/2024 21,01 21,08 -1,63% 20,48 21,74 20,91 20,92 21,08 1.120 31.807.459
9/5/2024 21,65 21,43 -0,70% 20,80 21,65 21,17 21,32 21,43 1.123 23.440.370
8/5/2024 21,72 21,58 -1,19% 21,35 21,78 21,55 21,57 21,84 808 20.299.355
7/5/2024 21,64 21,84 +1,06% 21,56 22,19 21,76 21,77 21,84 893 23.738.248
6/5/2024 21,81 21,61 -0,87% 21,55 22,10 21,80 21,55 21,61 1.272 27.444.856
3/5/2024 20,75 21,80 +5,26% 20,75 21,95 21,74 21,72 21,80 1.448 32.581.849
2/5/2024 20,30 20,71 +1,52% 20,30 20,95 20,66 20,54 20,71 1.332 29.118.853
30/4/2024 21,18 20,40 -2,81% 20,30 21,18 20,48 20,40 20,45 1.461 29.186.346
29/4/2024 20,91 20,99 +0,29% 20,87 21,21 21,04 20,96 20,99 892 17.585.329
26/4/2024 20,58 20,93 -0,66% 20,58 21,28 20,91 20,81 20,93 1.082 21.277.827
25/4/2024 21,01 21,07 -0,99% 20,72 21,23 20,99 20,90 21,07 801 19.429.087
24/4/2024 21,30 21,28 -0,51% 20,82 21,35 21,15 21,16 21,28 993 21.076.723
23/4/2024 21,19 21,39 +0,42% 20,71 21,39 21,15 21,10 21,39 798 22.559.489
22/4/2024 20,90 21,30 +1,91% 20,78 21,32 21,05 21,00 21,30 1.204 23.041.513
19/4/2024 20,43 20,90 +2,20% 20,41 21,12 20,76 20,67 20,90 1.208 34.144.169
18/4/2024 20,93 20,45 -2,20% 20,35 21,14 20,67 20,45 20,52 940 25.129.961
17/4/2024 21,31 20,91 -2,43% 20,88 21,80 21,15 20,91 21,06 1.117 26.806.094
16/4/2024 21,00 21,43 +0,14% 20,64 21,53 21,15 21,43 21,50 1.302 33.677.298
15/4/2024 22,62 21,40 -5,64% 21,05 22,79 21,71 21,40 21,45 2.338 43.557.576
12/4/2024 23,89 22,68 -5,26% 22,65 24,00 23,07 22,68 22,91 1.149 30.387.007
11/4/2024 23,61 23,94 +1,57% 23,34 24,03 23,60 23,94 23,99 880 26.229.906
10/4/2024 24,50 23,57 -3,60% 23,52 24,50 23,79 23,56 23,63 1.001 34.632.686
9/4/2024 23,81 24,45 +4,04% 23,81 24,53 24,31 24,40 24,45 1.326 27.976.862
8/4/2024 23,43 23,50 +1,08% 23,32 24,00 23,71 23,50 23,94 1.239 30.180.065
5/4/2024 23,38 23,25 -0,21% 22,96 23,55 23,25 23,25 23,44 1.012 32.697.330
4/4/2024 23,86 23,30 -2,14% 23,30 24,45 23,88 23,30 23,33 1.224 36.609.271
3/4/2024 23,87 23,81 -0,50% 23,19 23,95 23,65 23,81 23,96 1.357 39.577.964
2/4/2024 24,41 23,93 -1,93% 23,63 24,41 23,86 23,90 23,93 1.850 43.484.406
1/4/2024 24,94 24,40 -2,59% 24,40 25,20 24,68 24,40 24,52 2.408 58.047.924
28/3/2024 25,01 25,05 -0,52% 24,83 25,44 25,06 24,83 24,92 1.565 36.768.913
27/3/2024 24,25 25,18 +3,66% 24,25 25,26 24,96 24,96 25,18 1.615 43.064.684
26/3/2024 24,05 24,29 +0,79% 24,00 24,60 24,37 24,26 24,29 828 27.804.954
25/3/2024 24,22 24,10 -0,82% 24,03 24,41 24,15 24,10 24,35 1.203 31.122.112
22/3/2024 24,50 24,30 -0,82% 24,06 24,69 24,30 24,10 24,30 810 25.860.567
21/3/2024 24,83 24,50 -1,76% 24,33 24,83 24,56 24,50 24,63 934 29.604.225
20/3/2024 23,71 24,94 +3,14% 23,71 24,95 24,54 24,80 24,94 1.073 34.595.316
19/3/2024 24,09 24,18 +1,34% 23,53 24,32 23,84 23,92 24,18 1.222 39.613.823
18/3/2024 24,63 23,86 -3,28% 23,70 25,00 24,09 23,86 24,26 1.901 47.424.216
15/3/2024 25,25 24,67 -2,84% 24,46 25,41 24,74 24,63 24,72 1.813 57.424.313
14/3/2024 25,49 25,39 -1,01% 25,18 25,77 25,39 25,25 25,39 1.152 36.713.212
13/3/2024 25,17 25,65 +1,75% 24,97 25,65 25,40 25,40 25,65 1.590 51.396.952
12/3/2024 24,68 25,21 +3,07% 24,68 25,21 24,99 24,92 25,21 1.776 61.448.144
11/3/2024 24,50 24,46 -0,69% 24,26 24,66 24,48 24,46 24,51 1.090 32.662.722
8/3/2024 24,00 24,63 +2,07% 23,81 24,79 24,49 0,00 0,00 1.057 43.652.840
7/3/2024 24,61 24,13 -1,95% 24,00 24,80 24,39 23,98 24,13 957 29.089.367
6/3/2024 24,24 24,61 +2,76% 24,08 24,78 24,50 24,45 24,61 1.080 45.412.436
5/3/2024 24,18 23,95 -0,95% 23,95 24,82 24,34 23,95 24,00 1.472 36.575.253
4/3/2024 24,47 24,18 -1,47% 23,90 24,57 24,09 24,03 24,18 1.568 40.408.424
1/3/2024 24,06 24,54 +1,40% 23,81 24,67 24,34 24,29 24,54 2.193 60.430.981
29/2/2024 23,55 24,20 +2,11% 23,24 24,20 23,83 24,02 24,20 1.491 36.144.221
28/2/2024 23,79 23,70 -1,00% 23,25 23,81 23,51 23,49 23,70 977 32.875.901
27/2/2024 22,90 23,94 +4,13% 22,90 24,00 23,65 23,77 23,94 1.611 49.067.489
26/2/2024 22,89 22,99 +0,83% 22,63 23,28 23,01 22,80 22,99 851 27.037.395
23/2/2024 23,11 22,80 -1,64% 22,80 23,17 22,98 0,00 0,00 754 22.067.788
22/2/2024 22,92 23,18 +0,78% 22,79 23,22 23,03 23,02 23,19 1.171 35.146.334
21/2/2024 22,43 23,00 +2,00% 22,13 23,00 22,53 22,74 23,00 982 32.852.773
20/2/2024 21,85 22,55 +2,50% 21,62 22,84 22,49 22,40 22,55 1.488 39.645.576
19/2/2024 22,03 22,00 -0,27% 21,65 22,03 21,83 21,87 22,00 1.069 24.976.739
16/2/2024 22,35 22,06 -0,76% 21,92 22,43 22,05 21,96 22,06 738 25.518.703
15/2/2024 22,71 22,23 -1,20% 22,15 23,00 22,35 22,23 22,35 1.228 29.691.387
14/2/2024 23,13 22,50 -3,14% 22,50 23,13 22,66 22,50 22,90 633 23.975.785
9/2/2024 22,79 23,23 +2,61% 22,52 23,35 23,01 0,00 0,00 1.245 36.225.952
8/2/2024 23,10 22,64 -1,99% 21,88 23,67 22,58 22,64 22,90 1.195 37.088.117
7/2/2024 22,71 23,10 +2,21% 22,46 23,23 22,95 23,10 23,12 1.175 37.412.467
6/2/2024 22,15 22,60 +2,36% 22,15 22,90 22,64 22,60 22,72 1.050 33.398.380
5/2/2024 22,53 22,08 -2,00% 21,86 22,59 22,17 22,08 22,22 1.259 38.173.644
2/2/2024 22,69 22,53 +0,09% 22,00 22,77 22,44 22,42 22,53 1.578 78.499.421
1/2/2024 23,14 22,51 -0,53% 22,40 23,14 22,63 22,51 22,77 1.780 40.753.237
31/1/2024 22,16 22,63 +1,53% 22,16 23,12 22,77 22,47 22,63 1.185 44.920.997
30/1/2024 22,55 22,29 -1,68% 22,01 22,59 22,27 22,28 22,29 762 25.647.106
29/1/2024 22,86 22,67 -1,26% 22,50 22,91 22,69 22,51 22,67 917 26.097.121
26/1/2024 23,19 22,96 -0,35% 22,64 23,33 22,97 22,84 22,96 740 26.906.722
25/1/2024 22,32 23,04 +2,86% 22,32 23,35 23,03 23,04 23,34 1.068 30.365.328
24/1/2024 22,59 22,40 -2,35% 22,07 23,09 22,46 22,20 22,40 679 25.195.088
23/1/2024 22,45 22,94 +2,00% 22,10 22,94 22,55 22,35 22,94 917 25.785.562
22/1/2024 22,45 22,49 -0,13% 21,91 22,64 22,27 22,12 22,49 1.258 30.078.591
19/1/2024 21,92 22,52 +2,46% 21,36 22,52 21,99 22,35 22,52 1.145 32.440.549
18/1/2024 22,43 21,98 -2,35% 21,71 22,63 22,06 21,75 21,98 899 27.702.895
17/1/2024 22,29 22,51 -0,92% 22,18 22,71 22,41 22,32 22,51 1.259 36.430.746
16/1/2024 22,54 22,72 -1,22% 22,34 22,90 22,58 22,53 22,72 849 28.747.776
15/1/2024 22,86 23,00 +0,26% 22,60 23,23 22,91 22,93 23,00 948 26.792.602
12/1/2024 22,94 22,94 -0,17% 22,25 23,61 22,96 22,86 22,94 1.141 41.082.658
11/1/2024 22,71 22,98 +0,79% 22,66 23,08 22,90 22,98 22,99 924 30.593.988
10/1/2024 22,75 22,80 -1,72% 22,52 23,07 22,77 22,78 22,80 768 31.952.179
9/1/2024 22,78 23,20 +1,75% 22,36 23,20 22,69 22,59 23,20 1.181 39.619.303
8/1/2024 22,25 22,80 +2,89% 21,86 22,99 22,48 22,80 22,83 1.337 44.350.426
5/1/2024 21,90 22,16 +1,00% 21,65 22,59 22,17 22,06 22,16 1.018 44.174.119
4/1/2024 22,59 21,94 -2,88% 21,80 22,73 21,99 21,94 21,95 1.288 36.519.524
3/1/2024 23,23 22,59 -1,70% 22,44 23,23 22,69 22,59 22,60 1.264 37.757.547
2/1/2024 24,00 22,98 -4,77% 22,98 24,08 23,33 22,98 23,23 1.695 43.645.801
28/12/2023 24,00 24,13 -0,12% 23,80 24,25 24,03 23,94 24,13 662 26.587.798
27/12/2023 23,98 24,16 +0,12% 23,72 24,16 24,03 24,09 24,16 826 26.535.525
26/12/2023 24,13 24,13 -0,70% 23,98 24,50 24,16 24,13 24,15 1.420 30.659.306
22/12/2023 23,90 24,30 +3,05% 23,68 24,30 24,11 24,15 24,30 1.459 33.277.768
21/12/2023 24,20 23,58 -1,75% 23,58 24,25 23,83 23,58 23,79 996 31.686.156
20/12/2023 24,16 24,00 -2,04% 23,55 24,48 24,07 23,68 24,00 898 28.963.875
19/12/2023 24,22 24,50 +1,20% 23,52 24,75 24,40 24,38 24,50 1.626 38.579.356
18/12/2023 23,52 24,21 +2,07% 23,52 24,65 24,22 24,21 24,40 1.859 46.322.819
15/12/2023 24,31 23,72 -1,98% 23,08 24,45 23,75 23,53 23,72 1.523 46.553.114
14/12/2023 23,68 24,20 +0,92% 23,68 25,05 24,59 24,17 24,20 2.313 73.163.534
13/12/2023 22,43 23,98 +7,53% 22,42 23,98 23,10 22,97 23,98 1.077 43.239.233
12/12/2023 22,26 22,30 -0,40% 20,87 22,64 22,40 22,30 22,60 783 27.567.489
11/12/2023 22,83 22,39 -2,69% 22,35 23,00 22,53 22,39 22,67 1.245 32.741.334
8/12/2023 23,00 23,01 0,00% 22,29 23,16 22,78 22,88 23,01 1.148 45.694.781
7/12/2023 22,17 23,01 +3,70% 21,78 23,04 22,52 23,01 23,02 1.146 43.070.225
6/12/2023 22,30 22,19 -0,49% 21,78 22,78 22,30 21,90 22,19 656 33.376.473
5/12/2023 21,46 22,30 +4,74% 21,29 22,43 22,01 22,22 22,30 922 41.221.046
4/12/2023 22,25 21,29 -4,53% 21,29 22,25 21,64 21,29 21,45 1.483 40.372.358
1/12/2023 21,84 22,30 +1,36% 21,45 22,49 22,05 22,16 22,30 2.092 62.920.455
30/11/2023 20,94 22,00 +5,92% 20,75 22,00 21,44 21,30 22,00 800 34.004.792
29/11/2023 21,15 20,77 -1,05% 20,72 21,47 21,06 20,72 20,77 993 26.183.601
28/11/2023 20,47 20,99 +1,89% 20,40 21,16 20,89 20,99 21,08 859 31.821.213
27/11/2023 20,58 20,60 +0,64% 20,32 20,92 20,61 20,60 20,64 809 24.834.693
24/11/2023 20,65 20,47 -0,87% 20,19 20,80 20,59 20,47 20,68 699 26.112.650
23/11/2023 20,17 20,65 +3,04% 19,89 20,68 20,52 20,53 20,65 665 23.533.947
22/11/2023 20,09 20,04 -0,30% 20,01 20,70 20,36 20,04 20,16 1.048 26.443.190
21/11/2023 20,75 20,10 -3,13% 19,58 20,82 20,05 19,97 20,12 3.697 42.197.791
20/11/2023 20,78 20,75 -1,38% 20,61 21,00 20,80 20,75 20,86 1.092 21.975.528
17/11/2023 21,46 21,04 -1,27% 20,73 21,68 21,08 20,91 21,04 1.477 44.266.692
16/11/2023 21,00 21,31 +1,77% 20,96 21,65 21,39 21,31 21,41 2.163 47.623.340
14/11/2023 20,31 20,94 +2,00% 20,31 21,52 21,08 20,94 21,10 1.631 53.250.481
13/11/2023 20,49 20,53 +0,39% 20,30 20,60 20,44 20,35 20,53 1.086 34.946.442
10/11/2023 20,04 20,45 +2,10% 19,73 20,80 20,33 20,45 20,65 926 38.342.454
9/11/2023 19,93 20,03 -0,30% 19,81 20,50 20,23 19,84 20,03 950 41.219.630
8/11/2023 20,07 20,09 +0,10% 19,93 20,57 20,15 19,93 20,09 578 20.048.947
7/11/2023 19,55 20,07 +3,03% 19,44 20,44 20,10 20,07 20,20 1.129 30.552.156
6/11/2023 19,67 19,48 -1,37% 19,46 19,88 19,62 19,48 19,59 819 32.646.093
3/11/2023 18,50 19,75 +7,40% 18,45 19,93 19,51 19,75 19,90 1.052 32.066.388
1/11/2023 18,06 18,39 +1,66% 17,86 18,39 18,15 18,26 18,39 1.781 43.612.178
31/10/2023 18,00 18,09 +1,12% 17,47 18,09 17,87 17,93 18,09 789 18.619.702
30/10/2023 18,20 17,89 -1,65% 17,70 18,51 18,04 17,71 17,89 1.143 36.700.631
27/10/2023 19,03 18,19 -4,56% 18,15 19,28 18,72 18,19 18,39 1.108 42.662.104
26/10/2023 18,34 19,06 +4,38% 18,34 19,22 19,01 18,98 19,06 846 27.133.081
25/10/2023 18,68 18,26 -1,56% 18,25 18,99 18,42 18,26 18,32 848 16.531.898
24/10/2023 18,59 18,55 +1,37% 18,40 18,97 18,67 18,55 18,86 766 20.303.694
23/10/2023 18,09 18,30 +0,22% 18,05 18,81 18,52 18,30 18,77 837 21.772.407
20/10/2023 18,08 18,26 +0,38% 18,00 18,54 18,27 18,26 18,40 708 16.549.767
19/10/2023 18,03 18,19 +1,00% 18,03 18,66 18,44 18,19 18,30 571 18.325.407
18/10/2023 18,56 18,01 -2,91% 17,95 18,56 18,15 18,01 18,05 804 21.779.746
17/10/2023 18,89 18,55 -3,34% 18,55 19,18 18,88 18,55 18,65 983 22.392.947
16/10/2023 18,91 19,19 +1,86% 18,83 19,50 19,21 19,05 19,19 875 20.706.242
13/10/2023 19,52 18,84 -4,61% 18,84 19,59 19,13 18,84 19,03 1.026 26.132.605
11/10/2023 19,79 19,75 -0,90% 19,57 19,97 19,71 19,75 19,87 714 20.867.447
10/10/2023 19,16 19,93 +3,86% 19,07 19,93 19,63 19,77 19,93 1.013 25.693.574
9/10/2023 18,26 19,19 +2,07% 18,26 19,24 18,81 19,03 19,19 935 23.552.627
6/10/2023 19,14 18,80 -3,49% 18,33 19,14 18,73 18,76 18,88 1.128 32.375.065
5/10/2023 19,48 19,48 -1,91% 18,91 19,71 19,19 19,18 19,48 999 27.636.061
4/10/2023 19,16 19,86 +2,90% 19,16 19,86 19,52 19,63 19,86 989 29.781.034
3/10/2023 19,70 19,30 -3,50% 19,01 19,90 19,37 19,29 19,30 1.286 31.052.146
2/10/2023 20,25 20,00 -1,28% 19,76 20,25 19,94 19,91 20,00 1.203 25.040.929
29/9/2023 20,44 20,26 +0,15% 19,90 20,52 20,21 20,16 20,26 1.197 28.551.066
28/9/2023 19,84 20,23 +1,56% 19,72 20,28 20,06 20,06 20,23 771 22.511.433
27/9/2023 20,02 19,92 -0,45% 19,47 20,42 19,86 19,79 19,92 988 23.559.522
26/9/2023 20,29 20,01 -2,39% 19,81 20,42 20,12 19,92 20,01 1.531 25.951.821
25/9/2023 20,85 20,50 -1,82% 20,21 20,89 20,44 20,44 20,50 1.609 27.008.657
22/9/2023 21,50 20,88 -2,52% 20,67 21,60 21,01 20,88 20,95 1.370 28.532.189
21/9/2023 21,67 21,42 -3,30% 21,24 21,84 21,51 21,42 21,44 1.120 25.117.149
20/9/2023 21,61 22,15 +2,36% 21,58 22,62 22,27 22,14 22,15 1.816 32.324.962
19/9/2023 21,70 21,64 -0,73% 21,37 21,88 21,54 21,42 21,64 1.061 22.299.073
18/9/2023 22,10 21,80 +0,93% 21,68 22,20 21,97 21,80 21,91 1.500 36.230.532
15/9/2023 22,02 21,60 -2,61% 21,46 22,14 21,61 21,60 21,64 779 20.816.395
14/9/2023 22,56 22,18 -2,12% 21,70 22,56 22,04 22,03 22,18 1.242 33.437.631
13/9/2023 22,55 22,66 +0,04% 22,44 23,09 22,75 22,53 22,66 1.072 31.005.400
12/9/2023 22,13 22,65 +1,57% 22,05 22,69 22,50 22,50 22,65 886 24.311.451
11/9/2023 21,70 22,30 +2,76% 21,70 22,45 22,08 22,14 22,30 1.182 27.819.878
8/9/2023 21,38 21,70 +0,74% 21,19 21,73 21,42 21,68 21,70 841 22.031.276
6/9/2023 21,90 21,54 -2,53% 21,29 22,08 21,64 21,46 21,54 1.024 28.081.029
5/9/2023 22,45 22,10 -1,34% 21,83 22,45 22,03 21,85 22,10 840 25.619.352
4/9/2023 22,78 22,40 -1,50% 22,12 22,88 22,48 22,35 22,40 874 23.835.678
1/9/2023 22,45 22,74 +1,11% 22,45 23,00 22,70 22,52 22,75 1.191 28.515.750
31/8/2023 23,08 22,49 -3,02% 21,50 23,15 22,56 22,16 22,49 882 31.561.660
30/8/2023 23,50 23,19 -1,11% 23,01 23,60 23,25 23,03 23,19 685 17.777.593
29/8/2023 23,29 23,45 +0,86% 23,18 23,70 23,43 23,45 23,58 663 17.918.843
28/8/2023 23,07 23,25 +0,17% 22,75 23,46 23,21 23,13 23,25 764 23.287.945
25/8/2023 23,54 23,21 -1,98% 22,84 23,78 23,19 23,21 23,33 762 25.857.054
24/8/2023 24,20 23,68 -2,59% 23,57 24,32 23,83 23,67 23,68 798 20.409.104
23/8/2023 23,65 24,31 +2,57% 23,65 24,35 24,10 24,11 24,31 945 28.533.933
22/8/2023 23,37 23,70 +0,98% 23,37 23,99 23,76 23,70 23,92 757 29.145.903
21/8/2023 23,65 23,47 -1,35% 23,04 23,82 23,35 23,16 23,47 986 24.466.147
18/8/2023 23,27 23,79 +2,54% 22,46 23,79 23,42 23,42 23,79 988 30.234.351
17/8/2023 24,39 23,20 -4,92% 23,17 24,69 23,70 23,20 23,26 1.536 50.574.559
16/8/2023 24,64 24,40 -0,97% 24,30 25,06 24,71 24,40 24,64 1.099 36.061.310
15/8/2023 24,54 24,64 -0,24% 24,11 24,95 24,59 24,56 24,64 708 36.005.253
14/8/2023 25,68 24,70 -2,56% 24,29 25,69 24,86 24,70 24,78 1.222 45.259.078
11/8/2023 25,48 25,35 +1,00% 25,27 25,90 25,61 25,35 25,39 1.703 61.219.962
10/8/2023 24,88 25,10 +1,33% 24,82 25,25 24,99 25,03 25,10 989 37.572.632
9/8/2023 24,98 24,77 -0,92% 24,65 25,05 24,81 24,77 24,84 906 30.193.341
8/8/2023 24,66 25,00 +0,24% 24,08 25,31 24,90 24,95 25,00 1.395 43.629.684
7/8/2023 24,98 24,94 -0,72% 24,75 25,07 24,88 24,75 24,94 1.354 45.761.265
4/8/2023 24,77 25,12 +0,92% 24,77 25,27 25,01 25,06 25,12 1.397 50.406.877
3/8/2023 24,32 24,89 +2,64% 24,32 25,48 24,95 24,76 24,89 1.964 86.807.704
2/8/2023 23,52 24,25 +1,93% 23,32 24,45 23,84 24,00 24,25 1.484 51.959.810
1/8/2023 23,77 23,79 -0,46% 23,21 23,79 23,50 23,63 23,79 1.730 36.893.866
31/7/2023 23,71 23,90 +0,84% 23,43 24,21 23,94 23,80 23,90 1.787 43.364.547
28/7/2023 23,36 23,70 +0,89% 23,09 23,70 23,45 23,47 23,70 864 25.005.190
27/7/2023 23,55 23,49 -0,59% 23,25 23,96 23,54 23,25 23,49 782 27.215.281
26/7/2023 23,46 23,63 +0,42% 22,91 23,70 23,34 23,51 23,63 1.089 34.319.665
25/7/2023 22,65 23,53 +4,44% 22,65 23,96 23,58 23,43 23,53 2.220 66.342.238
24/7/2023 22,11 22,53 +0,13% 22,04 22,76 22,57 22,53 22,75 1.494 37.423.557
21/7/2023 22,24 22,50 +2,04% 22,12 22,58 22,41 22,33 22,50 1.181 37.197.946
20/7/2023 22,35 22,05 -0,59% 21,83 22,35 22,09 22,00 22,05 974 24.165.541
19/7/2023 22,25 22,18 -0,31% 21,73 22,31 22,02 22,18 22,19 822 24.074.363
18/7/2023 21,95 22,25 +0,77% 21,79 22,25 22,02 22,19 22,25 818 27.790.144
17/7/2023 21,80 22,08 +0,64% 21,40 22,10 21,72 21,94 22,08 1.082 36.866.157
14/7/2023 22,48 21,94 -2,40% 21,72 22,48 21,99 21,80 21,94 1.436 42.036.974
13/7/2023 20,95 22,48 +7,71% 20,95 22,67 22,12 22,48 22,62 3.544 113.653.811
12/7/2023 20,20 20,87 +1,80% 20,20 21,00 20,83 20,71 20,87 905 28.397.391
11/7/2023 20,73 20,50 -0,63% 19,94 20,76 20,35 20,30 20,50 2.764 45.372.638
10/7/2023 21,05 20,63 -1,48% 20,48 21,30 20,87 20,63 20,78 1.260 40.235.151
7/7/2023 20,00 20,94 +5,39% 19,94 21,14 20,78 20,94 21,00 1.850 49.183.107
6/7/2023 20,20 19,87 -1,39% 19,70 20,27 19,95 19,87 19,97 770 23.831.894
5/7/2023 19,73 20,15 +1,36% 19,47 20,39 20,08 20,15 20,30 1.084 28.205.865
4/7/2023 19,88 19,88 -1,05% 19,49 19,94 19,73 19,66 19,88 657 22.696.438
3/7/2023 20,13 20,09 -1,47% 19,77 20,25 19,97 19,95 20,09 1.275 29.351.926
30/6/2023 19,77 20,39 +2,72% 19,77 20,44 20,23 20,18 20,39 1.641 46.046.389
29/6/2023 19,01 19,85 +4,58% 19,01 19,85 19,65 19,80 19,85 628 19.086.603
28/6/2023 18,89 18,98 -0,11% 18,66 19,40 19,16 18,98 19,10 860 17.684.245
27/6/2023 19,75 19,00 -3,80% 18,64 19,97 18,96 19,00 19,10 955 27.865.422
26/6/2023 19,74 19,75 0,00% 19,31 19,96 19,66 19,50 19,75 811 24.573.870
23/6/2023 19,42 19,75 +3,40% 18,99 19,76 19,57 19,73 19,75 752 23.126.301
22/6/2023 19,86 19,10 -4,07% 18,77 19,86 19,16 19,10 19,24 845 30.728.408
21/6/2023 19,30 19,91 +3,11% 19,20 19,92 19,67 19,85 19,91 993 32.068.064
20/6/2023 19,43 19,31 -1,23% 19,10 19,46 19,24 19,20 19,31 876 20.880.624
19/6/2023 18,90 19,55 +1,35% 18,50 19,55 19,29 19,32 19,55 644 21.214.193
16/6/2023 19,44 19,29 -2,58% 19,10 19,52 19,32 19,27 19,29 649 19.032.939
15/6/2023 19,19 19,80 +2,86% 19,10 19,80 19,41 19,48 19,80 1.158 33.635.688
14/6/2023 18,92 19,25 +2,12% 18,80 19,25 19,01 19,02 19,25 950 32.961.341
13/6/2023 19,10 18,85 -0,79% 18,72 19,25 18,90 18,78 18,85 736 24.111.342
12/6/2023 19,39 19,00 -2,16% 19,00 19,58 19,26 19,00 19,15 1.163 29.882.326
9/6/2023 19,66 19,42 0,00% 19,35 19,97 19,64 19,39 19,42 843 26.143.569
7/6/2023 19,47 19,42 -0,92% 19,34 19,80 19,53 19,42 19,70 904 25.936.005
6/6/2023 19,15 19,60 +2,51% 19,12 19,69 19,48 19,60 19,65 869 27.623.042
5/6/2023 19,15 19,12 -0,93% 18,92 19,28 19,07 19,05 19,12 695 21.922.220
2/6/2023 18,99 19,30 +2,60% 18,97 19,52 19,21 19,27 19,30 951 31.715.172
1/6/2023 18,68 18,81 +0,11% 18,68 19,09 18,89 18,81 19,00 1.485 26.722.452
31/5/2023 18,31 18,79 +1,02% 18,28 18,96 18,73 18,79 18,84 685 22.089.946
30/5/2023 18,69 18,60 -1,17% 18,41 19,11 18,62 18,40 18,60 717 24.447.024
29/5/2023 18,79 18,82 +0,64% 18,60 19,02 18,77 18,82 18,85 647 21.891.452
26/5/2023 18,77 18,70 -0,53% 18,68 19,04 18,89 18,70 18,95 957 29.441.342
25/5/2023 17,63 18,80 +5,92% 17,63 18,82 18,48 18,79 18,80 1.224 45.337.065
24/5/2023 17,30 17,75 0,00% 17,15 17,85 17,62 17,65 17,75 813 20.432.884
23/5/2023 17,13 17,75 +1,25% 17,13 17,85 17,64 17,38 17,75 875 27.355.062
22/5/2023 17,10 17,53 +2,22% 17,03 17,67 17,40 17,31 17,53 753 21.076.026
19/5/2023 17,10 17,15 -0,17% 17,10 17,60 17,29 17,15 17,18 777 22.689.134
18/5/2023 16,55 17,18 +3,74% 16,55 17,18 16,91 17,16 17,18 601 17.977.752
17/5/2023 16,71 16,56 +0,42% 16,47 16,87 16,63 16,56 16,68 834 23.213.939
16/5/2023 16,60 16,49 -1,20% 16,49 17,05 16,84 16,49 16,51 662 19.580.750
15/5/2023 16,51 16,69 +0,72% 16,33 16,84 16,67 16,68 16,69 804 17.413.871
12/5/2023 16,53 16,57 +0,67% 15,75 16,86 16,43 16,42 16,57 656 20.218.302
11/5/2023 16,21 16,46 +0,73% 16,16 16,80 16,52 16,46 16,71 619 20.508.736
10/5/2023 15,91 16,34 +2,45% 15,82 16,50 16,34 16,34 16,46 704 19.191.480
9/5/2023 15,90 15,95 -0,81% 15,82 16,32 16,11 15,95 16,14 600 15.422.727
8/5/2023 16,02 16,08 -0,12% 15,91 16,46 16,12 15,98 16,08 793 22.878.538
5/5/2023 15,58 16,10 +3,21% 15,58 16,10 15,94 15,93 16,10 705 18.541.524
4/5/2023 14,90 15,60 +3,65% 14,83 15,69 15,42 15,53 15,60 808 21.187.759
3/5/2023 14,70 15,05 -0,40% 14,58 15,05 14,82 14,84 15,05 730 15.802.403
2/5/2023 15,25 15,11 -0,98% 14,75 15,34 15,04 15,11 15,20 1.266 28.231.410
28/4/2023 15,25 15,26 +0,20% 15,14 15,61 15,38 15,26 15,45 765 14.812.773
27/4/2023 14,59 15,23 +2,01% 14,59 15,27 15,12 15,15 15,23 708 14.309.412
26/4/2023 14,88 14,93 +0,81% 14,63 15,03 14,81 14,78 14,93 469 14.520.553
25/4/2023 15,19 14,81 -1,27% 14,70 15,19 14,84 14,81 14,92 522 13.626.637
24/4/2023 15,02 15,00 +0,40% 14,88 15,20 15,06 15,00 15,04 863 14.273.934
20/4/2023 14,81 14,94 +0,81% 14,51 15,02 14,77 14,76 14,94 623 14.810.512
19/4/2023 15,36 14,82 -3,33% 14,62 15,36 14,96 14,82 14,98 788 16.784.096
18/4/2023 15,68 15,33 -2,60% 15,13 15,77 15,34 15,33 15,40 693 15.441.483
17/4/2023 15,44 15,74 +2,81% 15,40 15,75 15,60 15,45 15,74 780 17.153.574
14/4/2023 15,80 15,31 -3,10% 15,26 15,86 15,58 15,31 15,55 694 18.212.160
13/4/2023 15,89 15,80 -0,06% 15,65 16,10 15,85 15,80 15,85 741 18.063.172
12/4/2023 15,25 15,81 +4,01% 15,22 16,22 15,86 15,81 15,91 1.138 33.638.163
11/4/2023 13,97 15,20 +9,75% 13,97 15,45 14,97 15,10 15,20 1.480 44.135.693
10/4/2023 13,92 13,85 -1,07% 13,70 14,19 13,90 13,85 13,99 822 17.917.060
6/4/2023 13,97 14,00 +0,14% 13,75 14,03 13,86 13,87 14,00 403 9.738.621
5/4/2023 13,90 13,98 -0,43% 13,78 14,06 13,95 13,86 13,98 467 14.388.967
4/4/2023 13,70 14,04 +3,24% 13,54 14,04 13,85 13,83 14,04 723 21.595.412
3/4/2023 14,00 13,60 -4,23% 13,60 14,02 13,74 13,60 13,80 998 14.745.557
31/3/2023 14,19 14,20 -0,21% 13,83 14,26 14,07 14,02 14,20 709 14.104.123
30/3/2023 13,63 14,23 +5,88% 13,60 14,54 14,19 14,05 14,23 904 23.311.224
29/3/2023 13,76 13,44 -0,74% 13,37 13,81 13,52 13,44 13,60 501 11.472.659
28/3/2023 13,61 13,54 +0,22% 13,30 13,78 13,56 13,54 13,65 689 14.597.020
27/3/2023 13,12 13,51 +3,92% 13,12 13,66 13,44 13,51 13,60 644 14.277.334
24/3/2023 13,28 13,00 -1,44% 13,00 13,67 13,17 13,00 13,15 980 16.227.436
23/3/2023 14,09 13,19 -7,50% 13,03 14,24 13,43 13,17 13,19 1.139 24.449.779
22/3/2023 14,25 14,26 +0,42% 14,00 14,63 14,32 14,01 14,26 580 12.483.662
21/3/2023 14,25 14,20 -0,14% 14,06 14,42 14,15 14,20 14,27 465 11.000.338
20/3/2023 14,86 14,22 -4,44% 14,18 14,95 14,37 14,22 14,27 800 23.099.635
17/3/2023 15,89 14,88 -6,59% 14,62 15,89 14,95 14,75 14,90 1.262 31.500.602
16/3/2023 15,71 15,93 +2,12% 15,68 16,07 15,92 15,82 15,93 555 15.711.308
15/3/2023 15,57 15,60 -0,06% 15,20 15,81 15,53 15,60 15,76 624 17.928.552
14/3/2023 16,25 15,61 -3,34% 15,61 16,46 15,98 15,61 15,87 562 16.229.266
13/3/2023 15,90 16,15 +1,32% 15,59 16,36 16,01 16,08 16,15 732 20.718.148
10/3/2023 16,50 15,94 -3,39% 15,82 16,50 16,04 15,94 16,10 609 16.331.085
9/3/2023 15,97 16,50 +2,48% 15,82 16,75 16,49 16,44 16,50 1.141 32.216.225
8/3/2023 15,28 16,10 +6,06% 15,16 16,10 15,75 15,95 16,10 1.116 29.212.931
7/3/2023 15,00 15,18 -0,13% 14,78 15,48 15,28 15,14 15,18 871 21.241.074
6/3/2023 14,73 15,20 +3,68% 14,72 15,20 14,98 14,92 15,20 622 15.865.318
3/3/2023 14,79 14,66 -1,48% 14,63 14,88 14,76 14,66 14,84 490 10.541.882
2/3/2023 14,98 14,88 +1,09% 14,62 15,19 14,85 14,73 14,88 582 17.132.176
1/3/2023 15,07 14,72 -2,00% 14,46 15,24 14,70 14,72 14,97 949 19.299.109
28/2/2023 15,15 15,02 -2,02% 14,96 15,30 15,12 14,96 15,16 501 12.852.217
27/2/2023 15,02 15,33 +2,68% 14,84 15,33 15,14 15,18 15,33 538 14.627.528
24/2/2023 15,15 14,93 -1,45% 14,88 15,24 15,00 14,93 15,06 433 11.904.954
23/2/2023 15,04 15,15 +1,13% 15,03 15,41 15,21 15,15 15,30 749 17.646.859
22/2/2023 14,73 14,98 +0,47% 14,60 14,98 14,85 14,94 14,98 494 12.608.527
17/2/2023 14,69 14,91 +0,88% 14,61 14,96 14,79 14,75 14,91 490 12.063.864
16/2/2023 15,21 14,78 -2,05% 14,72 15,41 14,89 14,78 14,88 915 29.515.670
15/2/2023 15,27 15,09 -0,85% 14,96 15,72 15,30 14,99 15,09 627 15.688.749
14/2/2023 15,71 15,22 -2,75% 15,16 15,75 15,39 15,22 15,40 700 21.119.538
13/2/2023 15,22 15,65 +5,03% 15,00 15,85 15,57 15,51 15,65 8.407 130.576.240
10/2/2023 14,62 14,90 +2,05% 14,60 15,28 15,00 14,90 15,17 717 15.419.492
9/2/2023 14,64 14,60 0,00% 14,46 15,01 14,67 14,47 14,60 584 17.309.947
8/2/2023 14,03 14,60 +3,55% 13,99 14,75 14,43 14,60 14,73 765 20.914.472
7/2/2023 14,03 14,10 -1,95% 13,90 14,25 14,02 13,94 14,10 681 17.022.431
6/2/2023 14,05 14,38 0,00% 13,77 14,38 14,00 14,07 14,38 967 22.333.436
3/2/2023 15,08 14,38 -5,95% 14,38 15,08 14,65 14,38 14,55 953 24.980.924
2/2/2023 14,92 15,29 +2,76% 14,88 15,70 15,38 15,28 15,29 1.133 40.255.207
1/2/2023 15,17 14,88 -2,11% 14,66 15,21 14,87 14,88 15,12 1.279 19.686.683
31/1/2023 14,78 15,20 +3,40% 14,78 15,32 15,12 15,11 15,20 733 22.843.575
30/1/2023 14,85 14,70 -1,61% 14,68 15,06 14,86 14,70 14,93 9.136 119.833.389
27/1/2023 15,05 14,94 -0,86% 14,62 15,17 14,82 14,77 14,95 525 16.317.389
26/1/2023 15,00 15,07 +0,13% 14,85 15,24 15,03 15,07 15,14 567 15.691.460
25/1/2023 14,65 15,05 +3,51% 14,51 15,13 14,91 14,95 15,05 771 23.126.932
24/1/2023 14,48 14,54 +0,97% 14,35 14,79 14,56 14,54 14,59 697 19.271.757
23/1/2023 14,34 14,40 +0,14% 14,24 14,80 14,59 14,40 14,48 1.319 22.980.951
20/1/2023 14,42 14,38 -0,83% 14,20 14,56 14,32 14,32 14,38 744 22.193.910
19/1/2023 14,47 14,50 -0,28% 13,87 14,54 14,19 14,41 14,50 888 23.428.875
18/1/2023 14,20 14,54 +2,47% 14,20 15,04 14,65 14,47 14,54 2.262 56.310.100
17/1/2023 13,61 14,19 +2,83% 13,51 14,19 13,99 14,15 14,19 1.058 26.237.651
16/1/2023 13,75 13,80 +0,66% 13,46 13,89 13,61 13,64 13,83 716 15.341.173
13/1/2023 14,05 13,71 -3,72% 13,62 14,11 13,81 13,71 13,75 772 18.559.711
12/1/2023 14,11 14,24 +0,42% 13,78 14,40 14,15 14,00 14,24 818 28.475.624
11/1/2023 13,93 14,18 +1,00% 13,70 14,20 13,94 14,14 14,18 932 25.325.708
10/1/2023 13,57 14,04 +2,63% 13,26 14,09 13,70 13,88 14,04 947 26.352.484
9/1/2023 13,50 13,68 -1,16% 13,14 13,82 13,57 13,50 13,68 863 22.750.071
6/1/2023 13,06 13,84 +6,71% 13,03 13,84 13,61 13,70 13,84 1.075 27.733.923
5/1/2023 12,79 12,97 +3,10% 12,64 13,13 12,93 12,97 13,09 709 20.758.747
4/1/2023 12,31 12,58 +2,86% 12,25 12,80 12,59 12,58 12,80 933 24.255.942
3/1/2023 12,85 12,23 -3,70% 12,23 13,25 12,62 12,23 12,54 1.445 25.721.382
2/1/2023 12,99 12,70 -2,38% 12,46 13,01 12,67 12,70 12,80 1.243 25.543.216
29/12/2022 13,36 13,01 -3,41% 12,96 13,78 13,20 13,01 13,15 770 18.375.712
28/12/2022 12,82 13,47 +5,65% 12,70 13,57 13,24 13,42 13,47 1.001 21.986.561
27/12/2022 13,50 12,75 -5,56% 12,56 13,50 12,83 12,75 12,78 832 17.713.614
26/12/2022 13,47 13,50 +0,22% 13,10 13,51 13,22 13,17 13,50 625 9.698.817
23/12/2022 13,05 13,47 +3,22% 12,97 13,82 13,56 13,45 13,47 748 21.146.578
22/12/2022 12,93 13,05 -0,84% 12,73 13,15 12,97 12,91 13,05 547 13.564.728
21/12/2022 13,28 13,16 +0,77% 12,49 13,44 12,94 12,95 13,16 989 27.656.435
20/12/2022 12,80 13,06 +2,67% 12,56 13,73 13,27 13,05 13,06 1.352 35.225.958
19/12/2022 12,13 12,72 +5,56% 12,11 12,97 12,66 12,72 12,89 1.041 29.874.224
16/12/2022 12,59 12,05 -3,60% 11,91 12,59 12,12 11,97 12,05 1.293 25.767.823
15/12/2022 12,50 12,50 0,00% 12,29 12,97 12,65 12,50 12,81 1.201 26.631.450
14/12/2022 12,15 12,50 +1,21% 11,59 12,72 11,97 12,49 12,50 1.820 38.762.309
13/12/2022 12,58 12,35 -1,83% 12,08 12,92 12,45 12,16 12,35 1.121 25.738.702
12/12/2022 13,06 12,58 -3,97% 12,39 13,36 12,57 12,58 12,70 7.067 191.478.932
9/12/2022 13,22 13,10 -0,46% 13,04 13,40 13,18 13,10 13,25 653 15.996.817
8/12/2022 13,85 13,16 -5,05% 13,10 13,85 13,36 13,16 13,35 1.183 26.097.196
7/12/2022 13,74 13,86 +0,14% 13,71 14,15 13,94 13,86 13,97 969 29.820.116
6/12/2022 13,61 13,84 +0,80% 13,52 13,87 13,69 13,60 13,84 927 25.880.359
5/12/2022 14,62 13,73 -4,59% 13,48 14,62 13,85 13,65 13,73 1.470 39.106.229
2/12/2022 14,07 14,39 +1,20% 14,07 15,01 14,63 14,39 14,59 840 27.622.708
1/12/2022 14,24 14,22 -0,14% 13,92 14,43 14,14 14,09 14,22 3.411 59.264.487
30/11/2022 14,45 14,24 +0,64% 13,80 14,46 14,19 14,24 14,29 7.620 101.926.905
29/11/2022 13,68 14,15 +4,04% 13,60 14,55 14,38 14,15 14,35 364 126.612.399
28/11/2022 14,20 13,60 -3,41% 13,60 14,37 13,77 13,60 13,78 517 13.417.970
25/11/2022 14,33 14,08 -2,56% 13,63 14,38 13,90 13,80 14,08 817 20.228.208
24/11/2022 13,95 14,45 +5,47% 13,80 14,61 14,30 14,34 14,45 526 15.678.826
23/11/2022 14,31 13,70 -4,26% 13,53 14,31 13,71 13,70 13,98 950 30.808.548
22/11/2022 14,80 14,31 -3,57% 13,96 14,90 14,27 14,20 14,31 976 27.361.048
21/11/2022 13,59 14,84 +10,75% 13,59 14,84 14,38 14,75 14,84 1.248 30.745.032
18/11/2022 13,70 13,40 -2,12% 13,40 14,64 13,87 13,40 13,69 1.119 25.435.135
17/11/2022 14,16 13,69 -5,59% 12,71 14,16 13,09 13,55 13,69 2.700 66.415.133
16/11/2022 15,22 14,50 -4,10% 14,01 15,24 14,46 14,30 14,50 1.482 32.265.442
14/11/2022 14,48 15,12 +5,66% 14,48 15,35 14,97 15,12 15,25 1.146 31.479.248
11/11/2022 15,21 14,31 -6,78% 14,30 15,89 14,95 14,31 14,59 2.008 43.502.377
10/11/2022 17,07 15,35 -11,58% 15,09 17,08 15,74 15,30 15,59 2.252 56.169.969
9/11/2022 17,01 17,36 +1,88% 17,00 17,53 17,32 17,10 17,36 915 26.934.905
8/11/2022 17,31 17,04 -2,07% 16,90 17,72 17,35 17,04 17,36 1.127 31.357.722
7/11/2022 18,58 17,40 -6,40% 17,20 18,78 17,79 17,21 17,40 1.575 53.051.510
4/11/2022 18,35 18,59 +0,92% 18,29 18,82 18,51 18,29 18,59 882 33.978.532
3/11/2022 18,00 18,42 -1,44% 17,85 18,59 18,38 18,10 18,42 901 35.657.605
1/11/2022 18,62 18,69 +1,08% 18,05 18,93 18,58 18,61 18,69 3.495 55.104.322
31/10/2022 17,12 18,49 +3,30% 17,12 18,85 18,21 18,49 18,70 1.178 42.867.654
28/10/2022 17,21 17,90 +1,42% 17,19 18,00 17,66 17,81 17,90 773 33.999.090
27/10/2022 16,59 17,65 +5,44% 16,59 17,95 17,52 17,59 17,65 715 25.257.164
26/10/2022 17,59 16,74 -5,16% 16,62 17,61 16,97 16,71 16,74 990 27.106.962
25/10/2022 17,62 17,65 -0,56% 17,36 18,05 17,71 17,65 17,72 674 20.287.159
24/10/2022 18,18 17,75 -1,39% 17,73 18,20 17,91 17,73 17,75 762 23.072.435
21/10/2022 17,47 18,00 +2,27% 17,46 18,34 17,93 18,00 18,21 746 24.172.585
20/10/2022 18,38 17,60 -4,35% 17,47 18,79 17,84 17,60 17,70 1.297 35.390.658
19/10/2022 18,89 18,40 -3,06% 18,23 19,02 18,44 18,32 18,40 955 23.151.108
18/10/2022 18,90 18,98 +2,21% 18,65 19,36 18,99 18,98 19,00 915 27.285.128
17/10/2022 18,84 18,57 0,00% 18,57 19,09 18,84 18,57 18,81 1.087 27.083.568
14/10/2022 18,55 18,57 -0,85% 18,46 18,88 18,67 18,48 18,57 890 25.662.336
13/10/2022 18,70 18,73 +0,11% 18,19 19,00 18,59 18,69 18,73 1.238 41.971.647
11/10/2022 19,19 18,71 -2,30% 18,42 19,24 18,80 18,50 18,71 996 31.240.432
10/10/2022 19,36 19,15 -1,08% 18,87 19,55 19,13 19,15 19,18 1.102 29.556.941
7/10/2022 19,46 19,36 -0,72% 19,21 19,64 19,38 19,32 19,36 1.204 32.408.244
6/10/2022 19,84 19,50 -1,96% 19,50 20,01 19,79 19,50 19,74 1.136 40.548.429
5/10/2022 19,67 19,89 +1,17% 19,62 20,03 19,86 19,84 19,89 1.208 44.762.349
4/10/2022 20,03 19,66 -1,55% 19,29 20,62 19,89 19,66 19,77 2.176 90.636.079
3/10/2022 18,85 19,97 +8,71% 18,71 20,56 19,72 19,97 20,00 4.576 142.505.380
30/9/2022 17,25 18,37 +5,94% 17,01 18,50 18,09 18,37 18,45 2.469 73.586.863
29/9/2022 17,36 17,34 -0,86% 16,75 17,45 17,07 17,34 17,43 1.994 30.342.289
28/9/2022 16,11 17,49 +8,03% 16,11 17,54 17,10 17,45 17,49 2.144 71.271.871
27/9/2022 16,34 16,19 +0,56% 15,95 16,70 16,23 16,05 16,19 613 15.358.885
26/9/2022 16,77 16,10 -4,68% 16,00 16,90 16,27 16,05 16,26 710 19.440.128
23/9/2022 16,86 16,89 +0,78% 16,20 16,89 16,58 16,88 16,89 688 18.176.321
22/9/2022 16,52 16,76 +3,27% 16,52 17,13 16,83 16,76 16,89 1.066 36.137.529
21/9/2022 16,11 16,23 -0,43% 16,06 16,70 16,32 16,23 16,43 801 23.240.359
20/9/2022 16,17 16,30 +0,93% 15,96 16,40 16,19 16,10 16,30 741 17.988.174
19/9/2022 15,65 16,15 +3,53% 15,59 16,32 16,02 16,15 16,19 745 20.878.603
16/9/2022 15,78 15,60 -3,23% 15,37 15,99 15,67 15,60 15,86 875 24.972.910
15/9/2022 16,10 16,12 +0,12% 15,81 16,40 16,11 16,03 16,12 717 18.143.505
14/9/2022 16,24 16,10 -1,35% 15,88 16,25 16,05 15,95 16,10 622 16.429.427
13/9/2022 16,56 16,32 -1,57% 16,01 16,69 16,22 16,15 16,33 756 19.360.268
12/9/2022 16,75 16,58 -1,37% 16,55 17,05 16,73 16,58 16,60 836 23.989.409
9/9/2022 16,19 16,81 +3,77% 16,19 17,24 16,81 16,81 16,86 1.431 41.750.903
8/9/2022 15,67 16,20 +2,86% 15,66 16,37 16,09 16,16 16,20 1.041 25.003.748
6/9/2022 16,26 15,75 -3,96% 15,33 16,35 15,65 15,69 15,75 1.034 25.269.748
5/9/2022 16,35 16,40 0,00% 16,17 16,75 16,43 16,33 16,40 1.163 30.126.229
2/9/2022 15,22 16,40 +8,61% 15,18 16,90 16,35 16,36 16,40 2.625 87.738.083
1/9/2022 14,20 15,10 +5,67% 14,17 15,23 14,73 15,10 15,17 1.205 29.074.713
31/8/2022 14,67 14,29 -0,76% 14,18 14,68 14,39 14,27 14,29 577 13.552.074
30/8/2022 14,60 14,40 -1,91% 14,38 15,04 14,60 14,40 14,52 637 16.310.738
29/8/2022 14,20 14,68 +2,95% 14,02 14,82 14,59 14,57 14,68 682 14.628.500
26/8/2022 14,51 14,26 -1,72% 14,18 14,71 14,36 14,26 14,27 669 13.157.986
25/8/2022 14,70 14,51 -0,62% 14,48 14,81 14,58 14,51 14,58 484 12.103.999
24/8/2022 14,36 14,60 +2,10% 14,16 14,82 14,60 14,60 14,65 733 18.792.905
23/8/2022 14,07 14,30 +2,14% 14,00 14,46 14,26 14,30 14,33 656 14.571.339
22/8/2022 14,06 14,00 -0,71% 13,80 14,19 13,99 14,00 14,20 763 15.559.647
19/8/2022 14,63 14,10 -6,06% 14,07 14,80 14,28 14,10 14,30 1.075 19.544.743
18/8/2022 15,30 15,01 -2,85% 14,69 15,44 14,96 14,91 15,01 880 19.278.901
17/8/2022 15,39 15,45 +0,98% 15,00 15,48 15,29 15,33 15,45 804 21.591.975
16/8/2022 15,52 15,30 -1,29% 15,04 15,67 15,24 15,25 15,30 848 21.088.436
15/8/2022 14,50 15,50 +6,38% 14,40 15,50 15,09 15,45 15,50 1.025 25.878.697
12/8/2022 14,50 14,57 +0,48% 14,36 14,76 14,62 14,57 14,73 611 14.187.457
11/8/2022 15,00 14,50 -3,40% 14,36 15,25 14,73 14,48 14,50 999 22.599.732
10/8/2022 14,89 15,01 +0,81% 14,89 15,59 15,25 15,01 15,05 1.007 25.240.658
9/8/2022 14,72 14,89 +1,29% 14,45 14,93 14,66 14,67 14,89 699 16.501.081
8/8/2022 14,88 14,70 +0,14% 14,65 14,99 14,81 14,70 14,72 920 22.879.110
5/8/2022 14,92 14,68 -0,94% 14,29 15,02 14,70 14,68 14,80 929 24.084.404
4/8/2022 13,40 14,82 +11,34% 13,40 15,27 14,61 14,79 14,82 2.104 53.927.800
3/8/2022 12,48 13,31 +6,39% 12,44 13,48 13,03 13,31 13,40 1.086 23.390.167
2/8/2022 12,96 12,51 -2,72% 12,48 13,00 12,73 12,48 12,51 906 17.631.412
1/8/2022 12,63 12,86 +1,82% 12,32 12,96 12,80 12,86 12,96 818 16.571.606
29/7/2022 12,94 12,63 -0,71% 12,60 12,94 12,72 12,62 12,70 969 14.280.304
28/7/2022 12,30 12,72 +4,18% 12,15 12,91 12,68 12,72 12,86 1.039 17.944.347
27/7/2022 12,09 12,21 +0,99% 11,96 12,40 12,17 12,21 12,34 656 11.792.026
26/7/2022 12,25 12,09 -0,66% 11,88 12,30 12,00 12,02 12,09 914 15.475.662
25/7/2022 12,28 12,17 -1,46% 12,17 12,42 12,31 12,17 12,29 786 10.525.630
22/7/2022 12,43 12,35 +1,06% 12,13 12,47 12,24 12,31 12,35 823 11.572.681
21/7/2022 12,12 12,22 +0,33% 12,10 12,57 12,40 12,22 12,36 1.036 13.672.266
20/7/2022 12,15 12,18 +0,66% 11,97 12,30 12,18 12,18 12,29 794 13.268.736
19/7/2022 12,28 12,10 0,00% 12,08 12,28 12,16 12,10 12,25 568 8.898.670
18/7/2022 12,30 12,10 0,00% 12,05 12,37 12,15 12,05 12,10 626 12.420.502
15/7/2022 12,35 12,10 -0,82% 12,01 12,36 12,17 12,10 12,22 714 13.238.114
14/7/2022 12,93 12,20 -5,86% 12,17 12,93 12,38 12,20 12,30 1.203 21.347.836
13/7/2022 13,12 12,96 -0,69% 12,90 13,50 13,17 12,90 12,96 1.028 25.188.185
12/7/2022 12,48 13,05 +5,24% 12,35 13,14 12,84 12,91 13,05 1.058 23.414.635
11/7/2022 12,59 12,40 -1,67% 12,20 12,60 12,39 12,40 12,49 625 11.930.091
8/7/2022 12,61 12,61 -0,55% 12,50 12,76 12,63 12,61 12,67 630 13.488.310
7/7/2022 12,42 12,68 +2,76% 12,38 12,77 12,66 12,59 12,68 681 14.335.886
6/7/2022 12,25 12,34 +1,06% 12,11 12,57 12,33 12,28 12,34 847 15.982.383
5/7/2022 11,90 12,21 +2,35% 11,77 12,25 12,08 12,18 12,21 971 18.675.655
4/7/2022 12,05 11,93 -1,81% 11,93 12,15 12,03 11,93 11,99 680 11.705.464
1/7/2022 11,82 12,15 +2,88% 11,65 12,21 12,04 12,04 12,15 984 17.255.953
30/6/2022 11,79 11,81 0,00% 11,55 11,98 11,76 11,81 11,84 934 18.251.139
29/6/2022 11,70 11,81 +0,25% 11,70 12,03 11,89 11,81 11,87 1.200 26.834.070
28/6/2022 11,91 11,78 -1,83% 11,58 12,09 11,76 11,69 11,78 1.100 18.590.071
27/6/2022 12,12 12,00 -0,25% 11,84 12,35 11,93 11,90 12,00 1.019 20.149.342
24/6/2022 12,17 12,03 +0,08% 11,93 12,34 12,05 11,97 12,05 834 15.933.193
23/6/2022 12,06 12,02 -1,48% 11,99 12,34 12,12 12,02 12,09 529 11.118.941
22/6/2022 11,88 12,20 +0,33% 11,88 12,31 12,14 12,12 12,20 654 14.101.013
21/6/2022 12,06 12,16 -0,08% 11,88 12,25 12,03 12,07 12,16 833 15.000.222
20/6/2022 12,26 12,17 -0,25% 11,95 12,30 12,12 12,03 12,17 943 17.923.578
17/6/2022 12,20 12,20 -2,24% 11,91 12,29 12,06 12,20 12,30 1.218 22.873.894
15/6/2022 12,14 12,48 +3,31% 12,13 12,48 12,27 12,32 12,48 1.120 21.128.088
14/6/2022 12,20 12,08 +0,25% 11,95 12,29 12,10 12,08 12,12 1.031 20.514.228
13/6/2022 12,18 12,05 -1,07% 11,72 12,18 11,95 12,01 12,05 1.235 24.006.720
10/6/2022 12,66 12,18 -4,09% 12,18 12,71 12,36 12,18 12,20 1.575 27.455.219
9/6/2022 12,69 12,70 +1,11% 12,47 13,12 12,78 12,70 12,85 1.631 18.518.359
8/6/2022 12,92 12,56 -2,26% 12,56 13,02 12,73 12,56 12,60 1.589 28.253.556
7/6/2022 13,20 12,85 -2,95% 12,83 13,22 12,94 12,85 12,90 1.940 35.635.982
6/6/2022 13,67 13,24 -3,64% 13,15 13,83 13,37 13,21 13,24 1.841 32.676.851
3/6/2022 13,71 13,74 +0,44% 13,49 13,79 13,68 13,74 13,76 1.228 29.213.074
2/6/2022 13,85 13,68 0,00% 13,68 13,95 13,81 13,68 13,78 1.239 24.139.443
1/6/2022 13,73 13,68 -0,44% 13,46 13,86 13,66 13,66 13,68 1.499 25.761.608
31/5/2022 13,97 13,74 -1,86% 13,65 14,14 13,84 13,70 13,74 1.740 27.529.318
30/5/2022 14,72 14,00 -2,78% 13,68 14,80 14,00 14,00 14,07 2.771 53.103.998
27/5/2022 14,60 14,40 -2,17% 14,21 14,73 14,39 14,34 14,40 1.008 17.529.679
26/5/2022 14,24 14,72 +3,37% 14,20 14,74 14,57 14,65 14,72 610 15.928.221
25/5/2022 14,47 14,24 -2,13% 14,18 14,49 14,30 14,24 14,39 1.018 24.560.650
24/5/2022 14,60 14,55 -0,95% 14,18 14,67 14,39 14,53 14,55 725 15.378.493
23/5/2022 14,88 14,69 -1,08% 14,66 14,96 14,77 14,69 14,82 831 15.243.919
20/5/2022 14,64 14,85 +2,77% 14,55 14,89 14,75 14,72 14,85 706 15.844.826
19/5/2022 14,25 14,45 +1,40% 14,06 14,63 14,46 14,45 14,60 856 19.597.391
18/5/2022 15,07 14,25 -6,25% 14,18 15,08 14,44 14,25 14,39 897 17.966.737
17/5/2022 15,10 15,20 +0,66% 15,00 15,38 15,18 15,02 15,20 888 23.539.013
16/5/2022 14,40 15,10 +3,57% 14,14 15,10 14,75 15,00 15,10 1.087 20.546.439
13/5/2022 14,40 14,58 +0,90% 14,40 14,83 14,59 14,47 14,58 797 18.426.528
12/5/2022 14,04 14,45 +3,88% 13,77 14,45 14,20 14,44 14,45 640 13.178.643
11/5/2022 14,28 13,91 -3,20% 13,90 14,45 14,13 13,91 14,03 819 23.666.080
10/5/2022 13,97 14,37 +3,83% 13,97 14,47 14,28 14,32 14,37 741 15.855.376
9/5/2022 13,94 13,84 -0,72% 13,61 14,15 13,90 13,84 14,09 1.211 21.877.708
6/5/2022 14,28 13,94 -2,86% 13,88 14,50 14,07 13,94 13,99 1.208 24.054.347
5/5/2022 14,79 14,35 -3,56% 14,02 14,79 14,21 14,25 14,36 1.414 23.328.336
4/5/2022 14,25 14,88 +4,79% 13,82 14,88 14,12 14,67 14,88 3.141 22.027.722
3/5/2022 14,18 14,20 -0,49% 14,05 14,41 14,22 14,20 14,42 2.400 19.405.186
2/5/2022 14,11 14,27 +1,06% 13,85 14,30 14,06 14,20 14,27 1.533 27.247.509
29/4/2022 14,76 14,12 -4,01% 14,12 14,99 14,48 14,12 14,16 966 23.073.380
28/4/2022 14,45 14,71 +1,66% 14,26 14,73 14,50 14,66 14,71 588 16.586.696
27/4/2022 14,30 14,47 +2,12% 14,25 14,66 14,46 14,35 14,47 839 26.702.636
26/4/2022 14,78 14,17 -4,26% 14,07 14,85 14,22 14,11 14,17 1.279 26.376.787
25/4/2022 14,40 14,80 -1,33% 14,18 14,81 14,49 14,73 14,80 959 24.828.805
22/4/2022 15,17 15,00 -1,70% 14,80 15,18 14,94 14,91 15,00 1.088 27.035.774
20/4/2022 15,44 15,26 -2,05% 15,21 15,53 15,33 15,26 15,43 663 19.065.674
19/4/2022 15,36 15,58 +0,65% 15,07 15,58 15,28 15,48 15,58 886 23.696.337
18/4/2022 15,30 15,48 +1,18% 15,20 15,54 15,37 15,35 15,48 933 20.610.368
14/4/2022 15,55 15,30 -1,92% 15,23 15,63 15,39 15,30 15,33 924 26.333.829
13/4/2022 15,56 15,60 +1,23% 15,29 15,66 15,44 15,43 15,60 782 21.339.324
12/4/2022 15,75 15,41 0,00% 15,26 16,21 15,64 15,41 15,48 910 22.685.424
11/4/2022 15,62 15,41 -3,32% 15,34 15,70 15,50 15,41 15,56 1.261 28.810.656
8/4/2022 16,14 15,94 -0,38% 15,53 16,16 15,84 15,90 15,94 1.134 31.990.428
7/4/2022 16,27 16,00 -1,90% 15,99 16,45 16,13 16,00 16,12 1.145 32.773.159
6/4/2022 16,98 16,31 -4,84% 16,23 17,01 16,51 16,31 16,55 1.738 42.130.996
5/4/2022 17,64 17,14 -2,61% 16,97 17,78 17,31 17,05 17,14 1.591 44.537.357
4/4/2022 17,98 17,60 -2,11% 17,46 18,06 17,61 17,60 17,65 1.420 36.634.525
1/4/2022 17,49 17,98 +2,16% 17,32 18,08 17,66 17,98 18,08 1.352 38.923.157
31/3/2022 17,59 17,60 +0,28% 17,38 17,94 17,64 17,51 17,60 933 36.728.332
30/3/2022 18,05 17,55 -2,88% 17,28 18,15 17,76 17,55 17,84 1.410 45.406.305
29/3/2022 18,60 18,07 -1,69% 18,04 19,16 18,41 18,07 18,10 1.399 46.671.784
28/3/2022 18,82 18,38 -1,66% 18,08 18,85 18,39 18,38 18,44 1.107 34.380.966
25/3/2022 17,60 18,69 +7,29% 17,34 18,95 18,42 18,69 18,85 2.133 71.886.524
24/3/2022 17,13 17,42 +2,47% 16,98 17,63 17,40 17,42 17,55 1.209 38.147.455
23/3/2022 16,55 17,00 +4,55% 16,45 17,37 16,94 16,91 17,00 1.432 41.031.738
22/3/2022 16,12 16,26 +0,87% 16,08 16,82 16,41 16,26 16,38 1.208 32.932.098
21/3/2022 15,51 16,12 +0,75% 15,44 16,30 15,98 15,93 16,12 936 25.315.765
18/3/2022 14,68 16,00 +7,45% 14,39 16,13 15,48 16,00 16,01 2.359 45.979.602
17/3/2022 14,97 14,89 +0,47% 14,38 15,01 14,57 14,65 14,89 999 26.862.331
16/3/2022 14,56 14,82 +4,51% 14,54 15,14 14,88 14,82 15,00 1.070 23.367.582
15/3/2022 14,08 14,18 +0,85% 13,89 14,63 14,31 14,15 14,30 1.586 29.104.559
14/3/2022 14,00 14,06 +1,15% 13,75 14,35 14,02 14,06 14,07 1.041 23.601.983
11/3/2022 14,59 13,90 -4,73% 13,84 14,87 14,18 13,90 14,11 1.594 42.811.457
10/3/2022 14,47 14,59 +0,83% 13,92 14,70 14,32 14,59 14,60 1.031 23.883.782
9/3/2022 13,82 14,47 +4,78% 13,81 14,68 14,40 14,47 14,58 1.388 36.079.288
8/3/2022 14,00 13,81 +0,80% 13,55 14,21 13,84 13,81 14,00 1.337 28.603.950
7/3/2022 14,40 13,70 -4,46% 13,55 14,46 13,92 13,70 13,74 2.920 52.638.568
4/3/2022 14,91 14,34 -3,76% 14,34 15,05 14,47 14,34 14,35 2.579 49.004.811
3/3/2022 14,84 14,90 -0,67% 14,76 15,50 15,10 14,90 15,07 5.376 34.326.674
2/3/2022 15,17 15,00 -0,07% 14,74 15,31 14,98 14,81 15,00 1.358 27.875.835
25/2/2022 15,40 15,01 -3,66% 14,87 15,67 15,08 15,01 15,10 1.207 29.236.070
24/2/2022 15,20 15,58 +0,52% 14,43 15,65 15,01 15,44 15,58 2.321 45.376.780
23/2/2022 15,85 15,50 -2,21% 15,36 16,19 15,59 15,40 15,50 2.698 45.675.543
22/2/2022 15,82 15,85 +1,60% 15,65 16,26 15,90 15,68 15,85 1.181 28.536.438
21/2/2022 16,20 15,60 -4,47% 15,60 16,31 15,91 15,60 15,77 1.413 28.432.639
18/2/2022 16,23 16,33 -1,03% 16,15 16,58 16,32 0,00 0,00 642 21.463.668
17/2/2022 16,64 16,50 -1,61% 16,12 16,80 16,33 16,20 16,50 1.004 33.256.608
16/2/2022 16,74 16,77 +2,01% 16,29 16,95 16,53 16,60 16,77 5.724 38.814.529
15/2/2022 16,02 16,44 +4,18% 15,92 16,66 16,37 16,44 16,51 1.212 35.323.026
14/2/2022 15,86 15,78 0,00% 15,62 16,26 15,88 15,78 15,90 900 26.496.755
11/2/2022 15,85 15,78 -0,75% 15,63 16,40 16,02 15,78 15,92 1.156 32.610.799
10/2/2022 15,85 15,90 +0,06% 15,56 16,11 15,80 15,70 15,90 825 21.106.454
9/2/2022 15,87 15,89 +0,13% 15,68 16,38 15,90 15,79 15,89 1.200 32.967.535
8/2/2022 15,90 15,87 -0,63% 15,51 16,09 15,83 15,87 15,88 871 25.093.496
7/2/2022 15,98 15,97 -0,56% 15,65 16,06 15,87 15,78 15,97 1.058 31.234.278
4/2/2022 16,75 16,06 -5,64% 15,81 16,92 16,10 15,98 16,06 1.794 46.234.540
3/2/2022 16,81 17,02 +1,55% 16,65 17,33 16,92 16,75 17,02 1.071 35.647.086
2/2/2022 17,23 16,76 -2,33% 16,73 17,51 17,01 16,76 16,82 1.106 28.783.393
1/2/2022 17,50 17,16 -1,94% 17,15 17,66 17,32 17,16 17,28 1.322 52.954.160
31/1/2022 17,16 17,50 +1,45% 17,01 17,62 17,30 17,34 17,50 1.176 44.184.303
28/1/2022 17,35 17,25 -0,35% 16,96 17,45 17,18 17,08 17,25 1.029 39.884.567
27/1/2022 17,03 17,31 +2,12% 17,03 17,42 17,29 17,28 17,31 1.096 41.351.609
26/1/2022 16,33 16,95 +3,23% 16,00 17,56 17,13 16,90 16,95 2.175 73.616.875
25/1/2022 15,48 16,42 +6,00% 15,31 16,50 15,99 16,19 16,42 1.614 54.547.632
24/1/2022 15,65 15,49 -1,34% 15,19 15,86 15,42 15,45 15,49 1.099 31.893.393

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.