O Dashboard do Investidor
  1. Home / Página do Ativo
+32.15%
Lote Padrão
-27.45%
Lote Padrão
+116.67%
Mercado Fracionário
-82.00%
Mercado Fracionário
+13.64%
Fundo Imobiliário
-12.31%
Fundo Imobiliário
+0.25%
Mais Negociadas
+0.45%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

DIRR3 - DIRECIONAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/3/2026 14,47 13,97 -5,29% 13,89 14,61 14,14 13,95 13,98 23.046 14.758.379.700
11/3/2026 14,46 14,75 +1,58% 14,32 14,89 14,68 14,75 14,78 20.281 11.384.771.600
10/3/2026 15,21 14,52 -3,84% 14,21 15,21 14,68 14,51 14,53 35.414 25.047.557.000
9/3/2026 14,93 15,10 +0,53% 14,71 15,27 14,97 15,10 15,12 16.538 10.005.775.900
6/3/2026 14,71 15,02 +1,62% 14,53 15,03 14,87 14,99 15,03 14.497 7.943.198.900
5/3/2026 15,31 14,78 -4,03% 14,78 15,48 14,98 14,78 14,82 13.977 8.176.885.800
4/3/2026 15,43 15,40 +1,12% 15,34 16,15 15,59 15,39 15,45 20.513 15.840.995.600
3/3/2026 15,37 15,23 -4,81% 14,82 15,47 15,15 15,20 15,25 27.110 12.232.984.900
2/3/2026 15,97 16,00 -1,96% 15,74 16,22 15,98 15,99 16,02 14.055 10.142.331.000
27/2/2026 16,49 16,32 -1,69% 16,05 16,54 16,33 16,31 16,37 15.300 8.319.702.500
26/2/2026 16,22 16,60 +2,79% 16,15 16,60 16,33 16,55 16,61 13.254 9.994.647.600
25/2/2026 16,63 16,15 -2,06% 15,99 16,65 16,19 16,11 16,15 17.589 11.292.025.800
24/2/2026 16,60 16,49 -0,54% 16,49 16,88 16,65 16,49 16,59 19.340 8.154.854.500
23/2/2026 16,88 16,58 -1,78% 16,43 16,90 16,56 16,57 16,59 10.721 5.505.743.500
20/2/2026 16,66 16,88 +0,66% 16,48 16,94 16,78 16,81 16,88 13.059 7.190.735.700
19/2/2026 16,64 16,77 +1,08% 16,50 16,85 16,72 16,70 16,78 13.795 7.454.940.400
18/2/2026 16,25 16,59 +2,47% 16,25 16,68 16,48 16,59 16,60 16.191 11.232.177.100
13/2/2026 15,68 16,19 +2,34% 15,55 16,28 16,06 16,18 16,19 13.402 6.528.304.300
11/2/2026 16,01 15,82 -0,38% 15,52 16,01 15,74 15,82 15,86 15.203 12.203.627.600
10/2/2026 15,81 15,88 +0,44% 15,65 16,00 15,85 15,83 15,88 11.330 7.987.950.500
9/2/2026 15,92 15,81 0,00% 15,42 15,96 15,66 15,77 15,82 19.144 14.170.861.100
6/2/2026 14,82 15,81 +6,90% 14,68 15,84 15,47 15,80 15,81 22.941 25.656.513.100
5/2/2026 14,45 14,79 +2,42% 14,45 15,02 14,86 14,78 14,81 13.941 8.503.465.700
4/2/2026 14,69 14,44 -2,37% 14,16 15,00 14,53 14,35 14,44 19.218 12.764.589.300
3/2/2026 14,92 14,79 -0,54% 14,71 15,43 14,99 14,79 14,80 27.054 19.262.441.500
2/2/2026 13,95 14,87 +6,59% 13,95 14,88 14,66 14,85 14,87 22.890 16.014.222.500
30/1/2026 13,88 13,95 +0,50% 13,81 14,05 13,94 13,95 14,00 22.525 10.875.066.100
29/1/2026 14,27 13,88 -2,32% 13,70 14,36 14,00 13,87 13,90 17.527 11.326.880.300
28/1/2026 13,99 14,21 +1,79% 13,95 14,23 14,06 14,19 14,21 15.069 10.379.883.200
27/1/2026 13,90 13,96 +2,20% 13,75 14,10 13,92 13,93 13,97 17.115 13.541.877.000
26/1/2026 13,78 13,66 -0,87% 13,40 13,89 13,58 13,65 13,70 19.399 11.205.100.000
23/1/2026 13,78 13,78 +0,36% 13,61 14,00 13,79 13,78 13,80 14.395 7.950.948.300
22/1/2026 13,45 13,73 +2,01% 13,43 13,98 13,76 13,70 13,74 21.924 9.937.361.700
21/1/2026 13,21 13,46 +3,14% 13,12 13,55 13,37 13,46 13,50 16.044 8.882.560.800
20/1/2026 13,10 13,05 -0,15% 12,87 13,20 13,04 13,02 13,06 15.870 9.648.515.500
19/1/2026 12,78 13,07 +2,67% 12,72 13,16 12,98 13,07 13,10 16.611 9.123.131.300
16/1/2026 13,47 12,73 -5,70% 12,52 13,47 12,73 12,72 12,74 36.309 24.470.256.000
15/1/2026 13,50 13,50 +0,82% 13,42 13,65 13,53 13,48 13,51 13.139 6.963.638.700
14/1/2026 13,50 13,39 +0,30% 13,20 13,55 13,35 13,39 13,40 16.123 12.685.362.900
13/1/2026 13,50 13,35 -1,69% 13,17 13,63 13,33 13,31 13,36 17.622 9.064.779.600
12/1/2026 13,96 13,58 -2,44% 13,50 13,96 13,59 13,57 13,58 12.598 6.353.427.100
9/1/2026 13,78 13,92 +1,02% 13,68 14,30 14,07 13,91 13,93 16.763 8.647.720.700
8/1/2026 13,70 13,78 +0,95% 13,64 13,89 13,77 13,75 13,79 13.899 7.221.342.500
7/1/2026 14,05 13,65 -2,99% 13,55 14,06 13,92 13,65 13,69 15.560 24.688.933.300
6/1/2026 14,45 14,07 -1,81% 14,05 14,75 14,28 14,07 14,09 15.885 8.089.906.400
5/1/2026 13,56 14,33 +5,14% 13,52 14,40 14,13 14,32 14,38 18.581 13.340.476.300
2/1/2026 14,15 13,63 -3,47% 13,52 14,23 13,70 13,63 13,65 23.234 14.679.082.700
30/12/2025 13,88 14,12 +2,10% 13,84 14,27 14,15 14,11 14,14 14.250 12.618.189.200
29/12/2025 14,00 13,83 -1,43% 13,67 14,01 13,79 13,82 13,85 13.136 10.570.151.900
26/12/2025 13,94 14,03 +0,14% 13,77 14,07 13,95 14,03 14,04 10.941 5.108.544.400
23/12/2025 13,51 14,01 +4,71% 13,44 14,01 13,79 13,99 14,02 17.964 12.112.954.600
22/12/2025 13,77 13,38 -3,25% 13,27 13,79 13,36 13,36 13,38 22.672 13.031.570.000
19/12/2025 13,87 13,83 -0,29% 13,70 14,15 13,90 13,83 13,84 16.038 13.186.734.100
18/12/2025 14,29 13,87 -3,48% 13,81 14,35 13,97 13,84 13,88 35.794 16.108.938.700
17/12/2025 14,83 14,37 -13,22% 14,08 14,83 14,31 14,35 14,38 35.118 20.435.877.500
16/12/2025 17,49 16,56 -5,43% 16,56 17,49 16,92 16,56 16,59 20.324 48.057.615.100
15/12/2025 17,92 17,51 -0,57% 17,50 17,96 17,63 17,50 17,54 14.998 10.915.350.200
12/12/2025 17,48 17,61 +0,92% 17,05 17,76 17,52 17,59 17,61 21.471 14.921.055.800
11/12/2025 17,78 17,45 +0,06% 17,37 17,80 17,54 17,45 17,48 28.906 24.942.538.300
10/12/2025 17,29 17,44 +1,40% 17,08 17,56 17,39 17,39 17,44 20.889 17.192.950.800
9/12/2025 17,03 17,20 -0,06% 16,60 17,36 16,98 17,18 17,21 18.815 12.996.510.700
8/12/2025 17,45 17,21 +0,58% 16,97 17,54 17,28 17,20 17,28 20.864 20.337.598.500
5/12/2025 18,70 17,11 -8,50% 16,95 19,04 17,58 17,10 17,12 37.533 25.416.302.000
4/12/2025 18,19 18,70 +3,54% 18,00 18,70 18,51 18,62 18,70 12.511 7.875.010.800
3/12/2025 18,69 18,06 -2,80% 18,00 18,74 18,19 18,06 18,08 11.197 7.071.543.300
2/12/2025 18,48 18,58 +0,98% 18,36 18,72 18,59 18,57 18,66 18.724 11.472.115.700
1/12/2025 18,60 18,40 -0,59% 18,10 18,60 18,32 18,37 18,43 14.545 9.295.793.800
28/11/2025 18,34 18,51 +0,98% 18,26 18,66 18,43 18,43 18,53 11.600 11.807.621.100
27/11/2025 18,36 18,33 -0,16% 18,29 18,47 18,37 18,33 18,35 6.211 3.441.863.300
26/11/2025 18,46 18,36 +0,22% 18,28 18,57 18,38 18,34 18,39 13.056 7.268.885.800
25/11/2025 18,42 18,32 -0,33% 18,23 18,59 18,42 18,25 18,32 12.877 9.015.092.600
24/11/2025 18,26 18,38 +0,71% 18,14 18,59 18,41 18,37 18,40 8.973 7.047.762.600
21/11/2025 18,30 18,25 -0,82% 17,93 18,43 18,14 18,20 18,25 10.287 5.854.081.700
19/11/2025 18,59 18,40 -1,13% 18,39 18,59 18,46 18,40 18,51 6.326 3.761.261.400
18/11/2025 18,31 18,61 +0,87% 18,27 18,68 18,57 18,61 18,62 10.047 10.262.333.700
17/11/2025 18,65 18,45 -1,07% 18,34 18,75 18,50 18,42 18,45 10.564 17.545.787.900
14/11/2025 18,13 18,65 +3,10% 17,96 18,79 18,54 18,65 18,66 9.746 7.520.340.400
13/11/2025 17,85 18,09 +0,72% 17,50 18,12 17,96 18,01 18,09 15.418 13.457.891.900
12/11/2025 17,76 17,96 +1,47% 17,67 18,02 17,87 17,94 17,97 15.511 10.756.485.600
11/11/2025 17,65 17,70 +0,85% 17,62 18,04 17,81 17,70 17,76 18.455 8.603.695.200
10/11/2025 17,50 17,55 +0,63% 17,38 17,61 17,50 17,51 17,56 8.783 8.552.481.000
7/11/2025 17,26 17,44 +1,10% 17,15 17,44 17,29 17,42 17,45 12.832 7.449.966.600
6/11/2025 17,13 17,25 +1,05% 16,95 17,25 17,12 17,12 17,25 10.645 5.711.702.200
5/11/2025 17,10 17,07 -0,06% 16,99 17,39 17,19 17,06 17,15 15.487 8.348.034.600
4/11/2025 16,80 17,08 +1,07% 16,74 17,09 16,94 17,07 17,08 9.349 5.219.817.600
3/11/2025 17,13 16,90 -0,47% 16,84 17,20 16,97 16,85 16,90 14.389 8.642.868.400
31/10/2025 16,71 16,98 +1,74% 16,64 17,10 16,91 16,97 17,04 12.446 10.587.639.600
30/10/2025 16,30 16,69 +1,21% 16,30 16,70 16,59 16,68 16,70 7.895 4.997.061.800
29/10/2025 16,12 16,49 +2,23% 16,12 16,55 16,37 16,45 16,50 15.059 7.522.886.100
28/10/2025 16,22 16,13 -0,31% 15,89 16,22 16,06 16,08 16,14 10.350 5.845.035.500
27/10/2025 16,28 16,18 +0,19% 16,00 16,42 16,13 16,18 16,20 11.813 6.863.782.200
24/10/2025 16,15 16,15 +0,81% 15,88 16,20 16,06 16,12 16,16 12.383 5.432.778.100
23/10/2025 15,82 16,02 +1,33% 15,82 16,13 15,99 16,02 16,03 12.243 5.738.746.700
22/10/2025 15,72 15,81 +1,02% 15,57 15,82 15,70 15,75 15,82 5.771 3.120.942.100
21/10/2025 15,59 15,65 +0,38% 15,22 15,76 15,56 15,64 15,69 8.844 5.296.743.100
20/10/2025 14,90 15,59 +4,14% 14,90 15,67 15,54 15,56 15,59 15.075 9.722.973.100
17/10/2025 14,71 14,97 +0,81% 14,65 15,03 14,94 14,91 15,00 10.931 6.296.874.100
16/10/2025 14,72 14,85 -0,40% 14,60 14,91 14,80 14,85 14,86 6.225 4.216.509.800
15/10/2025 14,55 14,91 +1,57% 14,39 14,95 14,85 14,91 14,92 14.047 9.140.101.900
14/10/2025 14,69 14,68 -0,14% 14,45 14,70 14,59 14,63 14,69 11.669 6.432.543.000
13/10/2025 14,70 14,70 +0,27% 14,56 14,99 14,72 14,69 14,71 11.476 8.318.821.500
10/10/2025 15,11 14,66 -1,81% 14,10 15,11 14,49 14,64 14,68 30.720 17.361.109.500
9/10/2025 15,25 14,93 -2,23% 14,64 15,31 14,84 14,90 14,94 16.741 10.465.010.700
8/10/2025 15,30 15,27 +0,66% 15,04 15,37 15,27 15,26 15,28 13.487 8.783.896.800
7/10/2025 15,64 15,17 -3,74% 14,79 15,66 15,04 15,15 15,18 17.453 9.294.548.000
6/10/2025 16,03 15,76 -1,38% 15,65 16,09 15,79 15,73 15,78 7.916 3.544.095.800
3/10/2025 15,89 15,98 +0,76% 15,68 16,01 15,87 15,97 15,99 7.824 3.262.164.500
2/10/2025 16,16 15,86 -1,92% 15,74 16,37 15,94 15,86 15,93 14.869 8.294.926.700
1/10/2025 16,15 16,17 0,00% 16,11 16,46 16,25 16,17 16,19 12.459 7.791.332.900
30/9/2025 16,38 16,17 +0,75% 16,11 16,47 16,21 16,16 16,19 11.108 5.973.284.500
29/9/2025 15,94 16,05 +1,52% 15,77 16,15 15,94 16,05 16,08 10.748 5.056.992.800
26/9/2025 15,58 15,81 +2,26% 15,54 15,89 15,75 15,80 15,81 9.268 6.417.834.000
25/9/2025 15,68 15,46 -1,53% 15,43 15,69 15,54 15,46 15,51 10.495 6.072.879.400
24/9/2025 15,71 15,70 +0,32% 15,60 15,86 15,70 15,62 15,70 6.019 3.181.117.400
23/9/2025 15,60 15,65 +0,77% 15,45 15,96 15,74 15,65 15,76 11.051 4.708.752.100
22/9/2025 15,42 15,53 -0,06% 15,15 15,55 15,42 15,52 15,54 9.396 6.535.932.200
19/9/2025 15,37 15,54 +1,11% 15,30 15,62 15,50 15,53 15,55 7.067 3.934.601.300
18/9/2025 15,38 15,37 +0,26% 15,21 15,43 15,29 15,30 15,38 8.475 3.943.486.300
17/9/2025 15,34 15,33 +0,59% 15,20 15,53 15,32 15,32 15,38 9.642 8.662.092.500
16/9/2025 15,24 15,24 +0,07% 15,10 15,49 15,23 15,20 15,25 13.653 6.137.908.500
15/9/2025 15,60 15,23 -2,06% 15,16 15,63 15,38 15,23 15,24 9.363 5.286.175.300
12/9/2025 15,13 15,55 +2,30% 15,01 15,58 15,42 15,55 15,56 13.386 6.045.619.300
11/9/2025 15,32 15,20 0,00% 15,08 15,45 15,23 15,18 15,22 11.623 6.312.012.100
10/9/2025 15,21 15,20 -1,11% 15,07 15,54 15,22 15,17 15,20 16.851 6.375.065.600
9/9/2025 15,45 15,37 -2,97% 15,10 15,55 15,34 15,32 15,37 15.733 10.416.600.600
8/9/2025 15,97 15,84 -0,63% 15,65 16,03 15,80 15,80 15,85 9.873 6.168.020.500
5/9/2025 15,95 15,94 +1,92% 15,54 16,25 15,84 15,93 15,95 9.380 5.219.929.300
4/9/2025 15,33 15,64 +2,36% 15,25 15,70 15,55 15,63 15,64 12.191 8.497.155.800
3/9/2025 15,42 15,28 -0,59% 15,20 15,45 15,27 15,25 15,29 15.216 7.587.865.900
2/9/2025 15,05 15,37 +1,39% 14,86 15,42 15,28 15,33 15,37 13.237 8.321.940.200
1/9/2025 15,36 15,16 -1,88% 14,95 15,48 15,11 15,15 15,19 13.538 5.823.732.100
29/8/2025 15,37 15,45 +0,52% 15,26 15,67 15,50 15,45 15,48 14.767 7.279.513.200
28/8/2025 15,28 15,37 +1,86% 15,16 15,60 15,45 15,36 15,42 11.449 5.261.495.500
27/8/2025 14,88 15,09 +1,62% 14,72 15,19 15,03 15,07 15,14 11.421 5.690.348.700
26/8/2025 14,66 14,85 +0,88% 14,59 14,87 14,79 14,81 14,85 12.160 10.701.623.200
25/8/2025 14,55 14,72 +2,01% 14,43 14,87 14,72 14,71 14,75 9.119 5.292.897.400
22/8/2025 14,02 14,43 +3,37% 13,83 14,63 14,37 14,42 14,50 11.555 6.640.294.900
21/8/2025 13,94 13,96 -0,07% 13,80 14,11 13,95 13,93 13,96 10.540 5.759.765.800
20/8/2025 13,80 13,97 +1,01% 13,64 13,98 13,87 13,91 13,99 7.845 3.554.021.600
19/8/2025 14,09 13,83 -1,85% 13,64 14,10 13,77 13,76 13,85 13.915 5.288.065.900
18/8/2025 14,25 14,09 -0,98% 14,07 14,32 14,16 14,07 14,12 9.365 3.738.942.500
15/8/2025 14,15 14,23 +0,57% 14,00 14,31 14,17 14,15 14,23 6.780 3.465.912.100
14/8/2025 13,83 14,15 +1,22% 13,80 14,26 14,11 14,10 14,15 10.876 4.417.765.200
13/8/2025 14,20 13,98 -1,55% 13,78 14,21 13,95 13,91 14,00 19.845 7.734.993.100
12/8/2025 13,99 14,20 +4,18% 13,75 14,39 14,12 14,17 14,20 23.949 12.514.912.300
11/8/2025 13,80 13,63 -66,75% 13,47 13,90 13,73 13,63 13,70 13.905 6.411.528.000
8/8/2025 41,48 40,99 -1,13% 40,91 42,48 41,63 40,92 41,12 10.615 7.369.810.100
7/8/2025 41,25 41,46 +0,53% 41,11 41,81 41,45 41,41 41,59 8.295 5.760.222.300
6/8/2025 39,32 41,24 +4,88% 39,17 41,26 40,73 41,19 41,24 12.164 7.204.019.900
5/8/2025 38,96 39,32 +0,77% 38,62 39,38 39,07 39,32 39,34 10.484 6.683.443.300
4/8/2025 39,42 39,02 -0,51% 38,48 40,17 38,95 39,01 39,04 6.652 3.845.649.500
1/8/2025 39,40 39,22 +0,59% 39,15 40,44 39,67 39,21 39,41 12.432 8.146.695.900
31/7/2025 38,65 38,99 -1,32% 37,97 39,18 38,65 38,77 38,99 8.171 5.675.990.600
30/7/2025 38,47 39,51 +1,62% 38,45 39,60 38,95 39,51 39,54 6.534 3.946.335.600
29/7/2025 38,02 38,88 +3,10% 37,65 38,95 38,45 38,62 38,88 7.765 6.232.542.200
28/7/2025 38,45 37,71 -1,54% 37,60 38,79 37,95 37,70 37,79 9.868 8.149.623.900
25/7/2025 38,19 38,30 +0,29% 38,19 38,66 38,39 38,26 38,30 4.709 2.840.461.800
24/7/2025 39,40 38,19 -3,32% 38,15 39,40 38,55 38,19 38,30 9.296 8.124.302.600
23/7/2025 39,27 39,50 +0,77% 39,00 39,88 39,52 39,40 39,50 6.258 5.187.599.400
22/7/2025 40,27 39,20 -2,61% 39,20 40,62 39,89 39,20 39,45 9.430 6.029.030.900
21/7/2025 40,26 40,25 -0,02% 40,20 40,75 40,40 40,24 40,33 8.985 6.833.075.300
18/7/2025 41,17 40,26 -2,82% 40,23 41,47 40,68 40,21 40,40 10.455 5.810.772.200
17/7/2025 40,76 41,43 +1,64% 40,48 41,43 41,15 41,32 41,44 6.056 4.227.375.000
16/7/2025 40,77 40,76 -0,02% 40,14 41,01 40,60 40,70 40,76 6.038 4.749.482.100
15/7/2025 39,50 40,77 +2,93% 39,34 40,90 40,30 40,58 40,77 10.303 7.934.188.600
14/7/2025 39,72 39,61 +0,05% 38,86 39,80 39,53 39,50 39,62 5.404 3.823.258.200
11/7/2025 40,11 39,59 -1,07% 39,13 40,51 39,59 39,55 39,65 8.696 6.270.092.400
10/7/2025 39,90 40,02 -1,01% 39,28 40,11 39,78 39,81 40,06 7.358 4.678.290.300
9/7/2025 40,83 40,43 -0,98% 40,17 40,92 40,50 40,39 40,52 8.049 4.648.943.300
8/7/2025 40,47 40,83 +1,06% 40,30 41,00 40,67 40,83 40,94 7.725 5.512.622.000
7/7/2025 41,00 40,40 -1,68% 40,35 41,18 40,56 40,37 40,40 7.691 5.079.851.800
4/7/2025 40,80 41,09 +0,71% 40,65 41,35 41,13 41,08 41,28 4.320 2.673.373.000
3/7/2025 39,98 40,80 +2,31% 39,74 41,20 40,88 40,80 40,86 13.479 12.544.044.700
2/7/2025 41,40 39,88 -3,39% 39,69 41,50 40,40 39,80 39,88 11.615 8.050.605.100
1/7/2025 40,81 41,28 +1,13% 40,56 41,43 41,08 41,18 41,30 7.893 6.489.956.400
30/6/2025 40,36 40,82 -3,82% 39,75 40,82 40,51 40,79 40,85 7.217 6.461.804.900
27/6/2025 42,47 42,44 +0,09% 42,03 42,71 42,39 42,44 42,45 6.694 6.037.632.300
26/6/2025 42,60 42,40 -0,12% 42,28 43,33 42,71 42,40 42,43 11.705 8.659.986.900
25/6/2025 42,42 42,45 -0,07% 41,81 43,18 42,37 42,41 42,51 10.365 8.333.821.200
24/6/2025 41,85 42,48 +2,09% 41,76 43,10 42,68 42,48 42,66 12.894 9.225.651.400
23/6/2025 42,27 41,61 -1,28% 41,41 42,27 41,72 41,61 41,65 6.286 4.935.782.500
20/6/2025 42,64 42,15 -0,75% 41,60 42,76 42,08 42,15 42,20 6.776 6.605.379.800
18/6/2025 41,91 42,47 +1,72% 41,74 42,75 42,26 42,36 42,48 13.527 9.411.285.700
17/6/2025 41,90 41,75 +1,90% 41,37 42,19 41,76 41,70 41,75 10.645 7.583.542.800
16/6/2025 39,97 40,97 +3,83% 39,59 41,11 40,62 40,92 40,97 7.086 5.200.999.400
13/6/2025 40,52 39,46 -3,21% 39,31 40,52 39,65 39,45 39,46 7.737 5.182.983.800
12/6/2025 41,06 40,77 -0,95% 40,45 41,07 40,81 40,70 40,79 5.897 3.875.741.300
11/6/2025 41,02 41,16 +0,51% 40,14 41,26 40,81 40,85 41,16 7.790 5.254.375.200
10/6/2025 41,00 40,95 +0,17% 40,46 41,40 40,88 40,75 40,98 9.699 6.127.619.600
9/6/2025 40,71 40,88 +0,42% 39,92 40,92 40,61 40,87 40,89 7.892 5.869.215.200
6/6/2025 42,17 40,71 -3,12% 40,26 42,29 40,72 40,71 40,73 10.876 8.270.235.800
5/6/2025 41,78 42,02 +0,55% 41,73 42,76 42,19 41,98 42,03 11.048 10.020.409.400
4/6/2025 41,61 41,79 +0,41% 41,54 42,86 42,21 41,78 42,00 10.020 8.282.194.400
3/6/2025 40,84 41,62 +1,81% 40,72 41,80 41,44 41,62 41,82 7.853 5.799.979.300
2/6/2025 40,95 40,88 +0,54% 40,20 41,57 40,63 40,80 40,94 7.561 5.068.376.700
30/5/2025 40,35 40,66 +0,77% 40,00 40,91 40,55 40,66 40,71 10.647 10.860.319.300
29/5/2025 40,03 40,35 -0,44% 39,97 40,80 40,28 40,23 40,35 10.259 6.396.743.100
28/5/2025 40,45 40,53 +0,22% 40,00 40,86 40,41 40,51 40,55 7.777 5.785.439.900
27/5/2025 40,40 40,44 +1,56% 39,99 41,00 40,58 40,40 40,65 8.113 8.456.013.300
26/5/2025 39,35 39,82 +0,86% 39,29 40,06 39,64 39,74 39,82 5.949 5.266.861.400
23/5/2025 37,55 39,48 +4,53% 37,12 39,52 38,67 39,43 39,50 11.442 8.093.718.300
22/5/2025 37,38 37,77 +0,99% 37,11 38,54 37,91 37,77 37,79 12.518 9.068.210.300
21/5/2025 38,74 37,40 -3,48% 37,19 38,74 37,47 37,34 37,40 9.998 7.085.574.000
20/5/2025 38,45 38,75 +0,78% 37,84 38,75 38,31 38,60 38,76 9.137 7.862.373.500
19/5/2025 38,58 38,45 -0,59% 37,66 38,60 38,15 38,45 38,47 9.780 8.028.230.600
16/5/2025 38,20 38,68 +1,39% 37,72 38,77 38,36 38,63 38,68 7.434 8.133.426.800
15/5/2025 38,00 38,15 +1,30% 37,40 38,20 37,83 37,87 38,15 11.528 11.074.361.000
14/5/2025 37,23 37,66 +1,21% 37,03 38,16 37,57 37,58 37,66 9.839 6.551.141.100
13/5/2025 36,61 37,21 +1,56% 36,20 37,55 37,11 37,09 37,21 15.089 10.865.009.900
12/5/2025 37,41 36,64 -1,80% 35,91 37,41 36,43 36,58 36,64 10.652 8.218.924.500
9/5/2025 38,03 37,31 -1,74% 37,01 38,22 37,36 37,31 37,35 10.070 7.976.136.400
8/5/2025 37,22 37,97 +3,04% 36,91 38,44 37,95 37,87 37,98 12.868 9.681.053.000
7/5/2025 37,77 36,85 -1,63% 36,39 37,81 36,79 36,84 36,85 10.095 7.552.784.100
6/5/2025 36,32 37,46 +3,14% 36,32 37,46 37,17 37,38 37,46 9.590 7.381.064.600
5/5/2025 36,09 36,32 +0,44% 35,51 36,33 36,06 36,29 36,32 9.752 5.437.250.900
2/5/2025 36,60 36,16 +3,55% 35,94 36,79 36,23 36,16 36,27 10.141 16.402.614.900
29/4/2025 36,05 34,92 -4,09% 34,92 36,60 35,54 34,92 35,01 10.564 8.151.256.500
28/4/2025 35,87 36,41 +1,51% 35,66 36,83 36,36 36,34 36,41 12.119 6.097.360.200
25/4/2025 36,61 35,87 -1,78% 35,21 36,64 35,77 35,86 35,87 10.512 6.872.431.900
24/4/2025 35,14 36,52 +4,05% 35,04 36,52 35,97 36,30 36,52 8.727 5.547.124.700
23/4/2025 34,92 35,10 +0,95% 34,33 35,19 34,86 35,02 35,10 8.380 5.470.887.000
22/4/2025 34,30 34,77 +1,31% 34,16 34,85 34,60 34,74 34,77 8.677 5.270.872.100
17/4/2025 33,75 34,32 +2,05% 33,51 34,32 34,01 34,15 34,32 10.150 5.139.537.400
16/4/2025 33,62 33,63 +0,24% 33,33 34,02 33,64 33,63 33,65 8.529 4.212.586.000
15/4/2025 33,25 33,55 +0,99% 32,96 33,64 33,34 33,55 33,56 7.033 3.715.096.600
14/4/2025 32,82 33,22 +2,85% 32,54 33,37 33,14 33,17 33,22 8.576 5.831.892.500
11/4/2025 32,50 32,30 -0,74% 31,15 32,68 31,97 32,30 32,31 12.956 9.351.022.700
10/4/2025 32,91 32,54 -0,94% 32,13 32,91 32,49 32,54 32,60 11.223 8.946.985.000
9/4/2025 32,70 32,85 +0,15% 31,93 33,40 32,69 32,85 32,86 11.873 6.791.521.400
8/4/2025 32,75 32,80 +0,61% 32,47 33,66 33,12 32,79 32,89 11.192 8.824.618.900
7/4/2025 31,74 32,60 +0,62% 31,36 32,81 32,45 32,60 32,70 9.996 6.432.005.700
4/4/2025 32,47 32,40 -1,49% 31,46 32,47 32,03 32,33 32,40 10.337 5.542.530.500
3/4/2025 32,06 32,89 +2,17% 31,90 33,49 32,92 32,88 32,89 14.134 8.968.746.400
2/4/2025 31,80 32,19 +0,94% 31,56 32,19 31,77 32,15 32,19 7.430 13.644.255.700
1/4/2025 31,32 31,89 +1,46% 31,32 32,16 31,83 31,62 31,91 8.773 4.759.429.400
31/3/2025 31,83 31,43 -1,16% 31,12 32,12 31,46 31,27 31,43 9.137 5.061.334.600
28/3/2025 32,17 31,80 -1,12% 31,62 32,25 31,87 31,80 31,91 5.501 2.694.306.300
27/3/2025 32,54 32,16 -0,46% 32,10 32,76 32,42 32,16 32,35 8.612 5.709.922.700
26/3/2025 31,88 32,31 +1,41% 31,83 32,66 32,33 32,24 32,31 6.533 5.373.591.100
25/3/2025 31,27 31,86 +2,21% 31,06 32,08 31,76 31,74 31,86 8.425 6.430.896.500
24/3/2025 31,75 31,17 -1,42% 31,06 32,03 31,36 31,17 31,26 6.157 2.913.440.800
21/3/2025 31,80 31,62 -0,22% 31,27 31,93 31,60 31,60 31,68 9.633 4.780.331.500
20/3/2025 32,05 31,69 -1,98% 31,50 32,40 31,86 31,66 31,69 7.169 5.142.922.500
19/3/2025 31,70 32,33 +2,47% 31,51 33,05 32,54 32,31 32,47 12.939 10.945.396.800
18/3/2025 30,27 31,55 +4,47% 30,10 31,67 31,33 31,50 31,55 15.861 10.934.919.200
17/3/2025 29,96 30,20 +0,67% 29,32 30,47 30,04 30,20 30,22 11.186 5.881.971.200
14/3/2025 29,46 30,00 +2,11% 29,46 30,27 30,03 29,99 30,09 8.524 4.365.023.600
13/3/2025 30,05 29,38 -2,26% 29,29 30,10 29,52 29,38 29,46 9.138 6.703.031.600
12/3/2025 28,85 30,06 +3,37% 28,85 30,12 29,77 30,06 30,10 11.245 5.154.940.500
11/3/2025 29,82 29,08 -3,48% 28,50 30,05 29,20 29,08 29,09 16.963 11.397.304.600
10/3/2025 30,16 30,13 -0,95% 29,77 30,42 30,08 30,02 30,13 8.812 4.831.249.700
7/3/2025 29,80 30,42 +1,10% 29,42 30,77 30,39 30,32 30,45 11.434 5.465.209.800
6/3/2025 29,61 30,09 +1,66% 29,17 30,60 29,87 30,07 30,10 14.882 11.000.650.300
5/3/2025 29,10 29,60 +0,85% 28,28 29,60 29,19 29,42 29,63 8.879 4.309.063.100
28/2/2025 29,64 29,35 -1,94% 29,05 30,32 29,55 29,32 29,51 9.896 4.759.605.100
27/2/2025 29,35 29,93 +1,63% 29,23 30,07 29,82 29,86 29,95 9.503 4.984.010.500
26/2/2025 30,73 29,45 -3,51% 29,36 30,93 29,72 29,42 29,46 8.830 4.582.424.900
25/2/2025 30,80 30,52 -1,13% 30,51 31,32 30,77 30,52 30,71 10.010 5.225.350.100
24/2/2025 32,37 30,87 -4,72% 30,64 32,56 31,23 30,85 30,88 7.639 3.991.355.000
21/2/2025 31,17 32,40 +3,95% 30,96 32,42 31,89 32,32 32,40 12.111 8.111.325.900
20/2/2025 31,10 31,17 +0,03% 30,78 31,35 30,96 31,00 31,18 5.109 2.798.450.800
19/2/2025 31,30 31,16 -1,58% 30,96 31,48 31,12 31,01 31,16 6.547 3.841.561.100
18/2/2025 31,36 31,66 +0,73% 31,22 31,74 31,50 31,47 31,66 10.622 6.419.870.400
17/2/2025 31,16 31,43 +0,87% 31,10 31,69 31,48 31,39 31,45 9.711 5.085.966.200
14/2/2025 30,90 31,16 +1,63% 30,64 31,44 31,06 31,15 31,17 8.378 4.465.348.100
13/2/2025 30,27 30,66 +1,02% 30,11 30,66 30,45 30,51 30,67 6.583 3.087.849.800
12/2/2025 30,16 30,35 +0,26% 29,78 30,47 30,19 30,31 30,39 8.297 3.919.579.800
11/2/2025 29,60 30,27 +1,41% 29,60 30,37 30,13 30,27 30,31 4.735 3.367.045.800
10/2/2025 29,73 29,85 +0,40% 29,60 30,35 29,90 29,85 29,86 7.942 5.359.356.800
7/2/2025 29,93 29,73 -1,03% 29,48 30,31 29,80 29,68 29,82 10.143 4.740.304.700
6/2/2025 29,00 30,04 +2,77% 29,00 30,23 29,86 30,03 30,05 14.078 7.705.977.400
5/2/2025 29,76 29,23 -1,81% 28,92 29,86 29,17 29,21 29,23 6.850 3.376.515.500
4/2/2025 29,28 29,77 +1,71% 29,00 29,77 29,44 29,52 29,77 11.971 5.692.907.700
3/2/2025 28,78 29,27 +1,70% 28,46 29,50 29,25 29,27 29,35 12.014 10.027.381.200
31/1/2025 28,92 28,78 +0,28% 28,61 28,98 28,78 28,77 28,78 11.449 5.423.411.200
30/1/2025 27,87 28,70 +3,24% 27,87 29,12 28,74 28,63 28,79 10.717 6.536.198.800
29/1/2025 27,51 27,80 +1,42% 27,31 28,03 27,78 27,70 27,81 7.902 4.761.569.300
28/1/2025 27,46 27,41 -0,33% 27,27 27,69 27,46 27,33 27,42 8.154 3.811.698.300
27/1/2025 26,68 27,50 +2,77% 26,59 27,60 27,38 27,43 27,50 8.659 5.267.976.600
24/1/2025 26,00 26,76 +2,84% 25,83 26,89 26,62 26,72 26,77 9.315 5.169.880.400
23/1/2025 26,65 26,02 -1,44% 25,83 26,65 26,16 26,01 26,08 10.345 4.660.118.700
22/1/2025 25,47 26,40 +3,49% 25,31 26,57 26,23 26,37 26,40 10.261 5.606.481.500
21/1/2025 25,33 25,51 +0,71% 25,07 25,64 25,44 25,51 25,53 6.583 5.006.978.700
20/1/2025 25,06 25,33 +0,08% 24,63 25,44 25,17 25,33 25,34 8.894 7.550.515.000
17/1/2025 25,66 25,31 -0,94% 25,17 25,85 25,41 25,29 25,32 10.364 4.384.751.300
16/1/2025 26,00 25,55 -1,81% 25,27 26,09 25,60 25,53 25,59 6.795 4.660.116.400
15/1/2025 24,55 26,02 +6,16% 24,55 26,11 25,52 26,01 26,03 13.106 9.785.097.900
14/1/2025 24,18 24,51 +1,07% 24,10 24,81 24,60 24,51 24,69 9.657 4.888.056.400
13/1/2025 24,15 24,25 +0,41% 23,88 24,35 24,21 24,25 24,26 8.557 3.942.942.800
10/1/2025 24,32 24,15 -0,70% 23,95 24,39 24,10 24,15 24,16 9.021 5.717.965.900
9/1/2025 24,23 24,32 +0,04% 23,92 24,42 24,26 24,30 24,36 7.716 3.982.746.500
8/1/2025 25,54 24,31 -4,96% 24,10 25,54 24,51 24,31 24,34 11.208 10.142.819.800
7/1/2025 25,60 25,58 -0,08% 25,45 26,20 25,75 25,58 25,70 8.648 5.579.549.800
6/1/2025 25,36 25,60 -3,61% 25,19 25,71 25,48 25,52 25,60 10.646 5.076.448.100
3/1/2025 26,65 26,56 -0,23% 26,51 26,87 26,61 26,56 26,57 7.083 6.473.215.300
2/1/2025 26,61 26,62 +0,08% 25,97 26,74 26,47 26,61 26,62 11.519 5.606.508.800
30/12/2024 26,95 26,60 -1,04% 26,46 27,17 26,61 26,53 26,60 7.171 3.326.922.000
27/12/2024 27,17 26,88 -0,59% 26,79 27,38 27,00 26,87 26,89 9.922 6.264.005.300
26/12/2024 27,24 27,04 -0,73% 26,90 27,34 27,11 27,03 27,09 6.630 3.546.622.200
23/12/2024 28,00 27,24 -2,58% 27,22 28,02 27,45 27,24 27,25 9.803 4.961.985.400
20/12/2024 26,81 27,96 +4,29% 26,51 28,12 27,61 27,93 27,96 11.998 12.233.252.400
19/12/2024 26,51 26,81 +1,44% 25,96 26,89 26,43 26,71 26,81 23.728 13.927.610.500
18/12/2024 27,35 26,43 -3,93% 26,11 27,55 26,61 26,40 26,44 12.296 6.091.199.300
17/12/2024 27,58 27,51 +0,26% 27,04 27,90 27,44 27,47 27,51 12.776 8.208.470.900
16/12/2024 28,24 27,44 -2,73% 27,38 28,25 27,63 27,44 27,46 14.775 8.124.388.100
13/12/2024 29,06 28,21 -2,92% 27,85 29,40 28,37 28,20 28,23 18.307 10.633.689.900
12/12/2024 31,00 29,06 -6,98% 28,93 31,29 29,39 29,06 29,14 13.802 9.898.632.700
11/12/2024 31,00 31,24 +1,23% 30,34 31,57 31,05 31,23 31,26 16.054 10.515.330.100
10/12/2024 31,11 30,86 +4,26% 30,30 31,62 30,88 30,80 30,86 19.735 13.374.577.200
9/12/2024 29,81 29,60 -0,70% 29,34 30,19 29,59 29,56 29,60 10.969 5.690.388.400
6/12/2024 29,50 29,81 +0,98% 29,37 30,27 29,76 29,81 29,83 12.789 7.763.201.400
5/12/2024 29,06 29,52 +2,89% 28,93 29,64 29,40 29,46 29,52 9.465 6.864.620.100
4/12/2024 28,28 28,69 +1,67% 28,16 29,05 28,72 28,50 28,70 12.182 6.791.105.300
3/12/2024 28,37 28,22 -0,46% 27,75 28,70 28,09 28,15 28,23 13.461 5.901.688.300
2/12/2024 28,75 28,35 -2,07% 28,26 29,03 28,55 28,35 28,40 16.913 9.521.945.200
29/11/2024 27,85 28,95 +3,54% 27,04 29,22 28,30 28,95 29,15 17.793 9.823.379.300
28/11/2024 30,10 27,96 -7,11% 27,96 30,16 28,49 27,95 27,99 14.349 8.060.258.800
27/11/2024 32,09 30,10 -6,20% 29,76 32,28 30,35 30,10 30,20 17.008 11.943.316.700
26/11/2024 31,16 32,09 +2,98% 30,80 32,15 31,67 31,95 32,09 7.930 7.531.507.000
25/11/2024 31,54 31,16 -1,20% 31,13 32,18 31,39 31,15 31,52 7.512 4.357.208.200
22/11/2024 30,56 31,54 +3,89% 30,48 31,59 31,20 31,50 31,54 7.693 5.765.704.400
21/11/2024 29,89 30,36 +1,61% 29,47 30,37 30,11 30,36 30,38 5.819 3.837.466.600
19/11/2024 29,10 29,88 +2,26% 29,00 29,92 29,71 29,70 29,88 5.407 3.319.584.200
18/11/2024 30,17 29,22 -2,60% 29,15 30,33 29,43 29,22 29,25 5.124 3.101.020.700
14/11/2024 30,56 30,00 -2,12% 30,00 30,89 30,35 30,00 30,13 6.933 4.422.130.800
13/11/2024 30,95 30,65 -0,33% 30,57 31,35 30,83 30,65 30,75 9.780 5.179.505.700
12/11/2024 30,83 30,75 +0,23% 30,33 30,93 30,69 30,55 30,76 9.523 6.034.944.400
11/11/2024 30,48 30,68 +0,66% 30,10 31,04 30,65 30,68 30,70 7.133 5.298.828.000
8/11/2024 30,09 30,48 +1,26% 28,80 30,73 29,92 30,35 30,48 14.483 9.701.235.000
7/11/2024 30,60 30,10 -1,02% 29,93 31,30 30,47 30,10 30,12 13.072 8.016.325.800
6/11/2024 30,83 30,41 -1,39% 29,75 30,83 30,22 30,40 30,46 15.744 8.685.912.200
5/11/2024 31,05 30,84 -0,48% 30,48 31,10 30,72 30,84 30,85 7.621 3.814.153.700
4/11/2024 30,68 30,99 +1,11% 30,68 31,43 31,02 30,95 30,99 8.009 4.533.676.100
1/11/2024 31,45 30,65 -2,01% 30,49 31,84 31,12 30,65 30,66 13.507 12.090.450.400
31/10/2024 31,03 31,28 -0,22% 31,03 31,63 31,31 31,25 31,30 8.486 5.369.999.200
30/10/2024 31,25 31,35 +0,67% 31,02 31,63 31,41 31,35 31,36 8.432 4.366.570.700
29/10/2024 30,54 31,14 +1,96% 30,53 31,31 31,02 31,10 31,14 11.108 6.930.905.100
28/10/2024 30,89 30,54 -0,55% 30,33 31,05 30,64 30,54 30,67 6.562 3.815.301.900
25/10/2024 30,71 30,71 0,00% 30,45 31,08 30,68 30,68 30,71 6.300 3.197.526.000
24/10/2024 30,19 30,71 +1,72% 29,76 30,90 30,45 30,70 30,76 6.417 4.093.977.200
23/10/2024 29,90 30,19 +0,50% 29,56 30,19 29,84 30,05 30,19 5.282 3.904.364.100
22/10/2024 29,98 30,04 +0,07% 29,75 30,24 30,00 29,89 30,04 10.019 10.552.996.100
21/10/2024 29,97 30,02 +0,23% 29,90 30,14 29,98 30,00 30,05 6.839 5.413.064.300
18/10/2024 30,20 29,95 -0,76% 29,67 30,33 29,90 29,88 29,95 5.755 4.356.168.700
17/10/2024 30,29 30,18 -0,85% 29,67 30,33 30,03 30,10 30,18 9.642 4.679.542.200
16/10/2024 30,20 30,44 +1,81% 29,74 30,55 30,28 30,34 30,44 5.364 3.966.801.700
15/10/2024 29,74 29,90 +0,54% 29,60 30,28 29,97 29,90 29,97 7.174 4.320.680.600
14/10/2024 29,07 29,74 +2,38% 28,91 30,20 29,74 29,72 29,76 7.484 5.366.488.600
11/10/2024 29,79 29,05 -2,35% 28,74 29,81 29,05 29,02 29,06 12.931 10.210.975.400
10/10/2024 29,94 29,75 -0,70% 29,50 29,94 29,73 29,70 29,75 7.139 4.385.967.800
9/10/2024 30,39 29,96 -1,45% 29,61 30,39 29,82 29,96 29,97 5.535 3.462.009.700
8/10/2024 29,82 30,40 +1,43% 29,52 30,68 30,29 30,40 30,48 10.073 5.688.208.900
7/10/2024 30,47 29,97 -0,27% 29,66 30,53 29,90 29,97 30,00 4.995 3.063.589.000
4/10/2024 30,06 30,05 -0,17% 29,72 30,42 30,08 30,00 30,05 7.425 5.774.481.300
3/10/2024 30,49 30,10 -2,30% 29,63 30,75 30,05 30,10 30,25 8.063 5.147.719.700
2/10/2024 30,47 30,81 +1,15% 30,47 31,13 30,84 30,81 30,87 8.619 6.302.481.300
1/10/2024 30,25 30,46 +0,69% 30,13 30,75 30,43 30,36 30,46 7.501 5.375.397.100
30/9/2024 30,85 30,25 -2,83% 29,96 30,88 30,20 30,25 30,27 11.379 5.970.781.400
26/9/2024 31,55 31,13 -1,33% 30,84 31,85 31,18 31,13 31,23 9.967 6.459.959.800
25/9/2024 31,49 31,55 +0,51% 31,09 31,71 31,39 31,42 31,55 12.943 8.378.187.200
24/9/2024 31,88 31,39 +0,58% 31,13 31,90 31,46 31,36 31,50 9.394 5.676.361.900
23/9/2024 31,86 31,21 -2,07% 30,63 32,14 31,10 31,21 31,25 12.171 7.704.731.500
20/9/2024 32,45 31,87 -1,76% 31,43 32,56 31,76 31,77 31,87 15.800 9.074.358.700
19/9/2024 32,83 32,44 -1,10% 32,15 32,94 32,54 32,41 32,44 7.508 4.119.274.600
18/9/2024 32,71 32,80 -1,47% 32,60 33,20 32,84 32,77 32,80 11.288 10.433.329.000
17/9/2024 33,34 33,29 -0,18% 33,03 33,89 33,27 33,26 33,29 12.130 8.908.288.400
16/9/2024 33,56 33,35 -0,33% 33,08 33,57 33,25 33,32 33,37 6.644 6.067.668.400
13/9/2024 32,49 33,46 +3,37% 32,41 33,58 33,30 33,45 33,48 15.257 9.179.775.500
12/9/2024 31,98 32,37 +1,66% 31,72 32,37 32,18 32,35 32,38 11.436 6.798.296.400
11/9/2024 31,70 31,84 +1,08% 31,45 31,98 31,75 31,78 31,84 9.384 6.163.104.400
10/9/2024 31,26 31,50 +0,77% 30,96 31,57 31,35 31,45 31,50 5.260 2.705.826.400
9/9/2024 31,09 31,26 +0,84% 30,77 31,30 31,06 31,20 31,28 6.851 3.574.378.300
6/9/2024 30,85 31,00 +0,49% 30,38 31,26 30,83 30,86 31,00 11.348 8.299.427.700
5/9/2024 30,85 30,85 -0,03% 30,45 31,00 30,83 30,85 30,88 9.497 5.497.198.800
4/9/2024 30,05 30,86 +2,39% 29,92 31,35 30,82 30,86 30,88 12.070 6.280.911.900
3/9/2024 29,61 30,14 +1,79% 29,53 30,34 30,10 30,14 30,15 8.918 5.582.297.900
2/9/2024 28,93 29,61 +2,35% 28,77 29,61 29,34 29,55 29,62 8.108 4.216.267.500
30/8/2024 29,02 28,93 -1,16% 28,32 29,38 28,81 28,92 28,94 12.295 9.022.823.800
29/8/2024 29,92 29,27 -1,94% 28,90 30,17 29,26 29,27 29,28 7.989 4.841.377.300
28/8/2024 28,94 29,85 +2,93% 28,73 29,85 29,42 29,85 29,86 10.161 6.285.153.700
27/8/2024 28,90 29,00 +1,22% 28,47 29,12 28,85 28,95 29,00 5.518 3.009.165.200
26/8/2024 29,00 28,65 -1,21% 28,35 29,25 28,65 28,64 28,69 5.343 2.976.942.300
23/8/2024 28,45 29,00 +3,28% 28,29 29,30 28,93 28,99 29,00 5.355 3.178.162.800
22/8/2024 29,32 28,08 -3,57% 27,83 29,32 28,17 27,96 28,08 8.788 5.108.032.500
21/8/2024 29,15 29,12 -0,61% 28,91 29,31 29,08 29,12 29,16 5.628 2.341.621.500
20/8/2024 29,32 29,30 -0,03% 29,12 29,59 29,29 29,30 29,33 4.487 2.460.861.400
19/8/2024 29,23 29,31 +0,72% 28,95 29,39 29,27 29,30 29,36 6.417 4.310.030.000
16/8/2024 28,97 29,10 +0,17% 28,85 29,32 29,08 29,02 29,10 8.284 4.808.780.900
15/8/2024 29,11 29,05 +0,21% 28,70 29,33 29,03 28,92 29,06 8.652 5.479.807.100
14/8/2024 28,98 28,99 +0,52% 28,38 29,09 28,81 28,91 29,00 6.130 3.857.152.600
13/8/2024 29,15 28,84 +0,14% 28,59 29,41 29,03 28,81 28,85 2.591 6.932.153.300
12/8/2024 29,09 28,80 -0,24% 28,49 29,27 28,75 28,80 28,83 6.107 3.151.422.700
9/8/2024 28,01 28,87 +2,27% 28,01 29,03 28,68 28,85 28,90 5 5.062.123.700
8/8/2024 28,21 28,23 -0,18% 27,87 28,65 28,24 28,10 28,25 5.025 4.294.339.600
7/8/2024 27,57 28,28 +4,32% 27,42 28,42 28,07 28,26 28,35 953 5.291.228.000
6/8/2024 26,66 27,11 +1,69% 26,65 27,57 27,10 27,09 27,12 7.770 5.270.678.300
5/8/2024 26,52 26,66 -2,13% 26,01 27,19 26,78 26,66 26,71 4.825 2.988.545.400
2/8/2024 27,41 27,24 -1,27% 27,10 28,06 27,38 27,23 27,26 7.588 5.214.009.000
1/8/2024 27,94 27,59 -0,76% 27,41 28,09 27,78 27,55 27,59 783 7.087.678.200
31/7/2024 27,90 27,80 +0,36% 27,42 28,00 27,76 27,79 27,84 8.083 6.004.774.700
30/7/2024 27,81 27,70 -1,25% 27,36 27,97 27,58 27,70 27,71 8.452 8.577.355.300
29/7/2024 28,14 28,05 -0,88% 27,76 28,42 28,06 28,05 28,06 5.412 2.829.125.300
26/7/2024 28,58 28,30 -0,07% 27,99 28,58 28,16 28,30 28,33 5.877 4.356.861.400
25/7/2024 28,49 28,32 -0,39% 27,92 28,90 28,31 28,28 28,33 7.606 5.046.879.700
24/7/2024 28,44 28,43 0,00% 28,06 28,56 28,27 28,43 28,44 8.601 4.130.878.300
23/7/2024 28,80 28,43 -1,56% 28,30 28,83 28,48 28,39 28,43 5.607 3.102.051.100
22/7/2024 28,50 28,88 +1,65% 28,36 29,05 28,84 28,83 28,90 4.793 2.661.192.700
19/7/2024 28,07 28,41 +1,43% 27,94 28,58 28,37 28,40 28,28 6.586 3.307.759.400
18/7/2024 28,12 28,01 -1,13% 27,54 28,12 27,88 27,99 28,01 3.241 8.891.797.100
17/7/2024 27,66 28,33 +1,40% 27,66 28,34 28,15 28,31 28,33 7.499 3.799.131.700
16/7/2024 27,82 27,94 +0,43% 27,51 28,07 27,83 27,93 27,94 7.040 3.897.556.300
15/7/2024 27,90 27,82 +0,18% 27,40 27,96 27,78 27,82 27,83 6.144 3.032.257.200
12/7/2024 28,40 27,77 -1,14% 27,51 28,40 27,69 27,77 27,79 1.065 9.564.567.900
11/7/2024 27,66 28,09 +2,48% 27,48 28,40 28,09 28,08 28,10 1.549 8.249.234.300
10/7/2024 26,96 27,41 +2,54% 26,88 27,47 27,24 27,39 27,41 1.192 5.551.395.100
9/7/2024 26,24 26,73 +1,63% 26,17 26,74 26,49 26,58 26,73 5.417 2.534.099.500
8/7/2024 26,74 26,30 -1,83% 26,08 26,86 26,28 26,25 26,31 7.043 3.816.433.200
5/7/2024 26,83 26,79 -6,98% 26,61 27,28 26,80 26,76 26,81 8.193 5.723.277.200
4/7/2024 28,35 28,80 +3,52% 28,34 29,28 28,90 28,80 28,89 1.008 9.102.124.100
3/7/2024 27,50 27,82 +1,35% 27,50 28,10 27,79 27,82 27,84 7.429 8.507.855.600
2/7/2024 27,49 27,45 +1,86% 27,14 27,77 27,47 27,44 27,47 9.288 11.442.903.800
1/7/2024 26,72 26,95 +1,35% 26,27 27,24 26,88 26,90 26,98 7.307 8.740.734.600
28/6/2024 26,75 26,59 -0,86% 26,43 27,03 26,66 26,57 26,60 9.625 5.812.957.200
27/6/2024 26,89 26,82 +0,49% 26,55 27,06 26,81 26,81 26,85 8.248 5.569.117.700
26/6/2024 25,94 26,69 +1,68% 25,82 26,72 26,37 26,69 26,70 9.047 8.315.643.200
25/6/2024 25,52 26,25 +1,70% 25,52 26,25 26,04 26,25 26,26 6.034 3.788.180.700
24/6/2024 25,26 25,81 +2,18% 25,25 25,90 25,75 25,81 25,84 8.545 4.436.054.000
21/6/2024 25,06 25,26 +1,04% 24,79 25,35 25,11 25,22 25,26 5.047 3.533.470.100
20/6/2024 25,40 25,00 -1,46% 24,95 25,99 25,25 25,00 25,02 7.837 4.697.736.900
19/6/2024 24,84 25,37 +1,12% 24,62 25,37 25,29 25,30 25,39 4.061 7.935.377.400
18/6/2024 25,00 25,09 +0,40% 24,64 25,12 24,99 25,09 25,14 4.202 3.012.103.200
17/6/2024 25,31 24,99 -1,11% 24,99 25,40 25,13 24,98 25,00 4.613 3.726.427.900
14/6/2024 25,57 25,27 -0,98% 25,03 25,64 25,35 25,27 25,34 4.504 4.583.714.100
13/6/2024 25,70 25,52 -0,70% 24,61 26,04 25,31 25,42 25,54 2.089 7.021.851.600
12/6/2024 26,17 25,70 -0,70% 25,39 26,49 25,76 25,70 25,72 9.696 6.979.056.200
11/6/2024 25,65 25,88 +0,90% 25,65 26,15 25,93 25,85 25,88 999 5.534.267.500
10/6/2024 26,24 25,65 -2,25% 25,45 26,36 25,81 25,62 25,69 9.799 5.069.956.700
7/6/2024 26,00 26,24 -0,46% 26,00 26,74 26,30 26,21 26,22 3.083 7.553.995.500
6/6/2024 25,50 26,36 +3,37% 25,38 26,63 26,24 26,34 26,37 8.317 6.991.677.600
5/6/2024 24,68 25,50 +3,16% 24,65 25,77 25,33 25,49 25,52 883 6.773.281.900
4/6/2024 25,00 24,72 -0,88% 24,28 25,00 24,59 24,62 24,74 7.232 3.641.269.300
3/6/2024 24,66 24,94 +1,01% 24,32 24,99 24,78 24,87 24,94 7.899 4.442.468.700
31/5/2024 25,15 24,69 -2,02% 24,15 25,22 24,58 24,57 24,69 7.945 5.689.604.300
29/5/2024 24,89 25,20 +0,84% 24,54 25,34 24,97 25,19 25,22 5.933 3.607.474.300
28/5/2024 25,23 24,99 +0,20% 24,81 25,33 24,96 24,98 25,04 9.155 3.949.780.300
27/5/2024 25,15 24,94 -0,87% 24,68 25,15 24,91 24,91 24,95 3.865 2.346.278.000
24/5/2024 25,14 25,16 -0,08% 24,91 25,41 25,10 25,10 25,17 6.292 4.232.293.000
23/5/2024 25,62 25,18 -1,72% 24,84 25,85 25,15 25,18 25,25 6.888 4.163.548.800
22/5/2024 25,97 25,62 -1,08% 25,43 25,97 25,58 25,57 25,62 5.537 3.580.757.800
21/5/2024 25,88 25,90 -0,38% 25,46 26,08 25,75 25,86 25,90 4.134 2.314.760.200
20/5/2024 25,90 26,00 +0,78% 25,46 26,13 25,89 25,97 26,03 4.948 2.185.610.800
17/5/2024 26,19 25,80 -1,30% 25,55 26,25 25,76 25,75 25,83 4.161 2.474.956.600
16/5/2024 25,50 26,14 +3,32% 25,37 26,34 26,01 26,13 26,15 7.331 5.160.435.600
15/5/2024 24,82 25,30 +1,12% 24,82 25,45 25,25 25,30 25,34 6.376 4.481.893.900
14/5/2024 25,10 25,02 -1,53% 24,87 25,55 25,21 25,02 25,05 9.661 4.040.560.800
13/5/2024 25,19 25,41 +0,63% 25,10 25,50 25,31 25,34 25,43 6.032 4.415.383.900
10/5/2024 25,60 25,25 +2,43% 24,49 25,98 25,25 25,20 25,28 3.101 10.983.511.100
9/5/2024 24,78 24,65 -1,95% 24,18 24,96 24,50 24,65 24,69 8.390 5.913.142.600
8/5/2024 24,79 25,14 +1,58% 24,37 25,17 24,89 25,02 25,18 5.306 4.746.341.300
7/5/2024 24,80 24,75 +0,61% 24,39 24,93 24,69 24,60 24,75 5.808 3.692.927.600
6/5/2024 24,63 24,60 -0,40% 24,42 24,92 24,74 24,53 24,60 9.385 4.682.698.200
3/5/2024 24,53 24,70 +3,56% 24,25 24,94 24,59 24,67 24,74 359 6.321.968.800
2/5/2024 23,57 23,85 +2,27% 23,38 24,05 23,80 23,80 23,90 7.888 3.899.126.500
30/4/2024 24,10 23,32 -3,52% 23,20 24,21 23,40 23,31 23,39 6.701 3.921.368.000
29/4/2024 24,40 24,17 -0,66% 23,80 24,59 24,11 24,16 24,19 5.559 2.953.319.000
26/4/2024 23,21 24,33 +5,05% 23,21 24,60 24,10 24,31 24,39 432 6.282.833.100
25/4/2024 22,79 23,16 +1,67% 22,39 23,31 23,01 23,15 23,23 6.221 4.495.965.300
24/4/2024 22,81 22,78 +0,09% 22,50 22,83 22,68 22,70 22,85 6.119 4.235.397.500
23/4/2024 22,40 22,76 +1,34% 22,05 22,77 22,51 22,68 22,76 7.187 3.710.232.900
22/4/2024 22,32 22,46 +0,85% 22,02 22,58 22,35 22,42 22,50 6.489 3.037.614.400
19/4/2024 22,45 22,27 -1,11% 22,27 22,92 22,46 22,26 22,40 7.712 4.849.873.500
18/4/2024 22,40 22,52 +1,03% 22,21 22,64 22,39 22,51 22,52 6.826 3.768.061.700
17/4/2024 22,50 22,29 -0,71% 22,25 22,97 22,52 23,60 21,27 8.115 3.473.536.400
16/4/2024 22,43 22,45 -0,44% 21,96 22,59 22,30 22,45 22,51 2.045 6.899.772.000
15/4/2024 23,62 22,55 -4,49% 22,09 23,72 22,50 22,55 22,58 1.435 7.351.960.000
12/4/2024 25,12 23,61 -4,91% 23,34 25,18 24,12 23,43 23,63 5.592 9.488.393.700
11/4/2024 24,85 24,83 -0,68% 24,68 25,27 24,94 24,82 24,84 412 5.544.358.000
10/4/2024 25,45 25,00 -2,50% 24,83 25,52 25,12 24,90 25,00 6.806 3.497.253.500
9/4/2024 25,01 25,64 +2,56% 25,01 25,77 25,51 25,55 25,68 5.816 3.503.009.200
8/4/2024 24,77 25,00 +1,21% 24,50 25,09 24,90 24,94 25,02 6.113 2.785.722.900
5/4/2024 24,58 24,70 +0,94% 24,35 24,87 24,63 24,62 24,70 7.295 3.422.517.700
4/4/2024 25,05 24,47 -1,65% 24,45 25,09 24,76 24,46 24,48 9.527 4.662.760.700
3/4/2024 25,45 24,88 -2,20% 24,76 25,47 25,05 24,88 24,91 4.040 7.809.174.200
2/4/2024 25,07 25,44 -0,31% 24,45 25,60 25,12 25,44 25,51 6.920 8.782.351.500
1/4/2024 25,70 25,52 -0,43% 25,30 25,74 25,48 25,49 25,52 4.715 2.484.221.000
28/3/2024 25,50 25,63 +0,71% 25,35 25,74 25,56 25,53 25,63 5.676 3.606.401.900
27/3/2024 25,14 25,45 +1,92% 25,01 25,56 25,34 25,42 25,48 8.059 4.164.182.500
26/3/2024 24,84 24,97 +0,56% 24,64 25,12 24,90 24,97 24,99 6.112 2.900.583.400
25/3/2024 24,95 24,83 -0,48% 24,70 25,16 24,89 24,83 24,89 4.997 2.537.381.100
22/3/2024 24,94 24,95 0,00% 24,76 25,32 25,01 24,94 24,96 6.711 3.440.646.500
21/3/2024 24,94 24,95 -0,08% 24,63 25,35 25,13 24,94 25,11 5.848 3.519.619.700
20/3/2024 24,69 24,97 +1,46% 24,34 25,15 24,82 24,97 25,00 8.973 5.095.250.600
19/3/2024 24,31 24,61 +1,23% 23,94 24,74 24,40 24,59 24,63 7.654 5.076.045.700
18/3/2024 25,27 24,31 -2,95% 24,18 25,46 24,45 24,31 24,42 8.212 4.603.711.300
15/3/2024 25,15 25,05 -0,40% 24,73 25,30 24,97 25,00 25,05 4.827 2.228.516.200
14/3/2024 24,83 25,15 +1,78% 24,80 25,34 25,10 25,13 25,15 8.703 3.618.062.200
13/3/2024 24,81 24,71 -0,40% 24,22 24,94 24,54 24,69 24,80 7.334 4.284.593.300

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.