O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 3 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

DIRR3 - DIRECIONAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
12/3/2024 25,10 24,81 -0,20% 24,51 25,10 24,80 24,81 24,85 991 5.722.859.100
11/3/2024 25,18 24,86 -1,27% 24,49 25,24 24,80 24,76 24,86 6.691 3.697.021.800
8/3/2024 24,47 25,18 +1,61% 24,28 25,25 25,03 0,00 0,00 7.859 3.501.857.500
7/3/2024 24,95 24,78 -0,28% 24,69 25,37 24,93 24,78 24,79 6.999 4.221.305.200
6/3/2024 24,56 24,85 +1,64% 24,35 25,17 24,92 24,79 24,85 9.700 6.051.384.700
5/3/2024 24,14 24,45 +1,28% 24,01 24,69 24,49 24,45 24,46 7.026 3.067.267.000
4/3/2024 23,90 24,14 +1,43% 23,64 24,22 24,01 24,09 24,15 5.581 3.300.853.200
1/3/2024 23,67 23,80 +0,55% 23,54 24,27 23,96 23,80 23,84 7.681 4.482.305.600
29/2/2024 23,55 23,67 -0,13% 23,32 23,85 23,65 23,66 23,73 7.047 4.342.259.200
28/2/2024 23,84 23,70 -1,41% 23,39 23,89 23,66 23,67 23,72 8.253 3.573.469.800
27/2/2024 23,32 24,04 +3,49% 23,32 24,14 23,87 24,01 24,05 9.715 5.147.995.800
26/2/2024 23,30 23,23 -0,34% 23,16 23,71 23,35 23,22 23,28 4.826 2.274.832.700
23/2/2024 23,29 23,31 0,00% 23,00 23,41 23,28 0,00 0,00 5.034 2.922.746.600
22/2/2024 23,76 23,31 -1,06% 22,90 23,76 23,18 23,31 23,35 9.177 3.451.665.000
21/2/2024 23,56 23,56 +0,68% 23,03 23,83 23,39 23,50 23,56 9.994 4.801.264.100
20/2/2024 21,93 23,40 +6,36% 21,79 23,48 22,95 23,39 23,40 2.513 9.155.972.000
19/2/2024 22,72 22,00 -0,45% 21,79 22,87 22,16 22,00 22,03 8.864 4.548.156.100
16/2/2024 22,00 22,10 +1,42% 21,66 22,14 21,95 22,10 22,15 4.848 2.519.605.700
15/2/2024 21,91 21,79 -0,59% 21,47 22,09 21,70 21,79 21,84 49 4.413.612.500
14/2/2024 22,15 21,92 -1,53% 21,77 22,28 21,92 21,84 21,92 5.561 5.123.577.600
9/2/2024 22,13 22,26 +0,59% 21,99 22,48 22,27 0,00 0,00 4.693 2.251.293.200
8/2/2024 22,53 22,13 -1,51% 21,92 22,53 22,13 21,99 22,14 5.270 2.626.942.100
7/2/2024 22,21 22,47 +1,35% 22,07 22,65 22,36 22,36 22,47 4.473 2.175.322.100
6/2/2024 21,89 22,17 +1,84% 21,84 22,68 22,26 22,14 22,30 7.398 4.179.604.500
5/2/2024 21,60 21,77 +0,79% 21,33 21,94 21,62 21,75 21,82 8.222 3.848.577.900
2/2/2024 22,29 21,60 -2,61% 21,25 22,35 21,67 21,60 21,66 8.612 4.750.023.500
1/2/2024 21,93 22,18 +1,79% 21,65 22,49 22,05 22,17 22,25 9.005 4.261.754.900
31/1/2024 21,76 21,79 +0,60% 21,63 22,49 21,98 21,75 21,84 5.827 3.127.447.900
30/1/2024 21,91 21,66 -0,91% 21,41 21,91 21,61 21,59 21,69 3.930 1.399.438.600
29/1/2024 22,09 21,86 -1,04% 21,79 22,16 21,92 21,85 21,86 3.217 1.380.776.000
26/1/2024 22,38 22,09 -0,90% 21,84 22,38 22,11 22,03 22,12 5.417 1.976.573.700
25/1/2024 21,50 22,29 +4,35% 21,36 22,36 22,07 22,23 22,30 6.782 3.115.511.700
24/1/2024 21,50 21,36 +0,38% 21,22 21,59 21,34 21,23 21,36 3.009 1.140.478.200
23/1/2024 21,50 21,28 -0,19% 21,18 21,62 21,33 21,27 21,40 4.202 1.524.232.200
22/1/2024 21,41 21,32 -0,84% 21,05 21,72 21,31 21,16 21,32 5.906 2.267.832.000
19/1/2024 21,16 21,50 +1,75% 20,93 21,57 21,33 21,50 21,55 7.918 4.402.112.400
18/1/2024 21,88 21,13 -2,81% 21,03 21,94 21,33 21,12 21,13 2.011 4.755.660.900
17/1/2024 21,50 21,74 +0,56% 21,38 21,80 21,63 21,74 21,83 4.655 1.972.709.600
16/1/2024 22,00 21,62 -0,60% 21,47 22,06 21,70 21,55 21,64 407 5.083.349.700
15/1/2024 21,78 21,75 -0,09% 21,56 21,91 21,76 21,75 21,80 3.645 2.304.713.100
12/1/2024 21,74 21,77 -0,23% 20,95 22,08 21,71 21,77 21,85 2.986 6.712.877.500
11/1/2024 22,01 21,82 -1,40% 21,67 22,47 21,93 21,80 21,95 3.340 7.631.671.600
10/1/2024 21,71 22,13 +2,41% 21,51 22,27 21,99 22,13 22,19 8.856 4.117.982.200
9/1/2024 21,77 21,61 -0,18% 21,12 21,77 21,54 21,46 21,61 8.017 3.026.767.600
8/1/2024 21,11 21,65 +1,60% 20,96 21,74 21,49 21,65 21,67 6.371 2.554.572.800
5/1/2024 20,95 21,31 +1,48% 20,79 21,70 21,36 21,31 21,36 7.594 2.535.438.600
4/1/2024 21,42 21,00 -1,96% 20,78 21,44 21,02 20,98 21,00 7.210 3.608.586.100
3/1/2024 21,73 21,42 -2,06% 21,09 21,80 21,38 21,42 21,45 254 5.199.653.600
2/1/2024 22,35 21,87 -2,32% 21,61 22,35 21,85 21,80 21,87 3.642 4.941.548.700
28/12/2023 21,97 22,39 +2,14% 21,92 22,62 22,37 22,18 22,40 9.910 5.683.979.600
27/12/2023 21,37 21,92 +1,86% 21,36 22,03 21,84 21,86 21,92 4.908 2.476.272.400
26/12/2023 21,65 21,52 -0,60% 21,29 21,72 21,42 21,51 21,55 5.539 1.978.862.300
22/12/2023 21,41 21,65 +1,60% 21,13 21,65 21,49 21,56 21,65 4.878 2.785.970.600
21/12/2023 21,30 21,31 +0,24% 21,05 21,50 21,22 21,28 21,32 5.510 3.490.944.600
20/12/2023 21,37 21,26 -1,16% 20,87 21,62 21,18 21,00 21,27 7.820 3.062.534.700
19/12/2023 21,57 21,51 +0,47% 21,40 21,84 21,66 21,49 21,63 8.535 3.428.812.600
18/12/2023 21,27 21,41 +0,66% 21,01 21,55 21,37 21,41 21,50 7.584 3.150.591.700
15/12/2023 21,75 21,27 -1,44% 20,81 21,75 21,17 21,10 21,27 7.567 4.114.455.000
14/12/2023 21,22 21,58 +2,27% 21,11 22,07 21,69 21,58 21,61 1.301 10.358.997.100
13/12/2023 20,72 21,10 +5,29% 20,35 21,17 20,75 21,10 21,19 7.040 10.796.385.100
12/12/2023 19,86 20,04 +0,96% 19,72 20,31 20,02 20,02 20,06 8.239 2.698.191.000
11/12/2023 19,95 19,85 -0,50% 19,67 20,04 19,84 19,84 19,94 3.938 1.554.705.800
8/12/2023 19,86 19,95 +0,50% 19,68 20,10 19,90 19,88 19,96 4.239 1.591.216.100
7/12/2023 19,50 19,85 +2,16% 19,29 20,02 19,82 19,83 19,86 798 6.913.811.900
6/12/2023 19,46 19,43 -2,31% 19,17 19,85 19,43 19,36 19,43 61 3.777.308.300
5/12/2023 19,70 19,89 +0,96% 19,50 20,24 19,93 19,88 19,90 586 5.512.683.200
4/12/2023 20,34 19,70 -3,71% 19,64 20,43 19,86 19,70 19,72 701 3.821.157.100
1/12/2023 19,95 20,46 +2,56% 19,79 20,60 20,21 20,46 20,48 4.383 5.257.585.100
30/11/2023 19,82 19,95 +1,53% 19,39 20,02 19,80 19,95 19,96 3.421 7.027.495.500
29/11/2023 19,95 19,65 -0,96% 19,53 20,16 19,80 19,55 19,65 8.328 3.844.719.000
28/11/2023 19,00 19,84 +4,70% 18,89 20,00 19,54 19,84 19,90 3.091 4.114.549.200
27/11/2023 18,51 18,95 +2,43% 18,41 18,95 18,77 18,95 18,96 6.524 3.465.919.000
24/11/2023 18,75 18,50 -1,60% 18,38 18,75 18,53 18,49 18,50 4.681 1.577.713.700
23/11/2023 18,67 18,80 +0,75% 18,45 18,92 18,71 18,71 18,81 3.499 1.298.477.200
22/11/2023 18,86 18,66 -1,11% 18,54 19,25 18,84 18,66 18,67 8.142 3.186.626.700
21/11/2023 19,62 18,87 -3,82% 18,65 19,62 18,94 18,86 18,87 1.816 5.759.644.500
20/11/2023 20,08 19,62 -2,29% 19,45 20,17 19,70 19,59 19,63 7.746 3.892.110.500
17/11/2023 20,82 20,08 -3,09% 19,78 20,88 20,07 20,06 20,08 7.920 3.106.364.100
16/11/2023 20,36 20,72 +1,37% 20,36 20,72 20,53 20,60 20,72 2.496 4.389.071.900
14/11/2023 20,10 20,44 +2,05% 20,01 20,84 20,41 20,44 20,49 9.879 3.447.570.600
13/11/2023 20,00 20,03 +0,15% 19,70 20,15 19,98 19,89 20,04 2.243 4.336.947.200
10/11/2023 18,92 20,00 +5,88% 18,92 20,03 19,73 20,00 20,02 1.968 6.473.911.700
9/11/2023 19,18 18,89 -0,11% 18,41 19,63 19,11 18,88 18,89 7.222 8.713.432.800
8/11/2023 18,73 18,91 -2,02% 18,00 19,24 18,79 18,78 18,91 4.192 7.564.688.400
7/11/2023 18,35 19,30 +5,12% 18,28 19,59 19,25 19,30 19,32 8.884 5.554.695.700
6/11/2023 18,81 18,36 -2,24% 18,27 18,87 18,55 18,35 18,36 7.793 3.023.935.400
3/11/2023 18,15 18,78 +6,34% 18,12 19,07 18,74 18,76 18,79 1.854 4.737.889.000
1/11/2023 17,36 17,66 +1,73% 17,10 17,82 17,51 17,65 17,69 9.423 5.019.740.900
31/10/2023 17,53 17,36 -0,06% 17,01 17,53 17,31 17,35 17,39 8.619 3.624.718.800
30/10/2023 17,85 17,37 -2,42% 17,28 17,91 17,46 17,37 17,40 793 3.999.924.100
27/10/2023 17,74 17,80 +0,45% 17,41 18,05 17,77 17,80 17,84 7.097 3.258.552.700
26/10/2023 17,05 17,72 +4,24% 17,05 17,86 17,66 17,72 17,75 7.054 2.573.309.300
25/10/2023 17,48 17,00 -1,33% 16,88 17,74 17,15 16,99 17,00 6.094 2.374.477.000
24/10/2023 17,18 17,23 +1,06% 16,66 17,29 17,00 17,12 17,23 7.759 2.589.592.300
23/10/2023 16,55 17,05 +2,03% 16,55 17,20 17,01 17,01 17,05 9.101 2.614.963.800
20/10/2023 16,53 16,71 -0,24% 16,40 16,94 16,62 16,71 16,85 5.028 6.183.339.600
19/10/2023 16,72 16,75 +0,30% 16,69 17,22 16,93 16,72 16,76 9.503 2.961.255.400
18/10/2023 17,41 16,70 -4,52% 16,59 17,49 16,74 16,70 16,71 8.282 8.374.546.000
17/10/2023 17,79 17,49 -2,29% 17,38 18,28 17,82 17,47 17,49 4.825 5.014.705.600
16/10/2023 17,58 17,90 +2,58% 17,19 18,09 17,80 17,84 17,90 1.121 3.309.951.000
13/10/2023 17,93 17,45 -3,16% 17,37 18,10 17,64 17,45 17,46 9.330 3.341.448.900
11/10/2023 18,90 18,02 -2,96% 17,79 18,90 18,10 18,01 18,09 40 4.488.296.900
10/10/2023 18,16 18,57 +3,00% 17,97 18,71 18,47 18,55 18,57 1.818 4.807.678.100
9/10/2023 17,50 18,03 +2,50% 17,30 18,18 17,87 18,01 18,03 2.329 4.693.271.400
6/10/2023 17,06 17,59 +0,80% 16,52 17,73 17,10 17,57 17,63 2.671 6.451.228.500
5/10/2023 18,26 17,45 -4,85% 17,25 18,40 17,54 17,43 17,45 1.071 5.285.658.600
4/10/2023 18,14 18,34 +1,10% 18,10 18,52 18,34 18,29 18,36 7.773 2.780.356.200
3/10/2023 18,75 18,14 -4,12% 18,06 19,08 18,54 18,14 18,15 1.326 5.656.318.500
2/10/2023 19,07 18,92 -1,36% 18,75 19,08 18,87 18,90 18,92 8.039 2.914.892.500
29/9/2023 19,27 19,18 +1,37% 18,95 19,65 19,29 19,17 19,21 5.046 7.764.061.000
28/9/2023 17,94 18,92 +5,11% 17,88 19,25 18,73 18,91 18,93 8.833 7.411.709.100
27/9/2023 17,95 18,00 +0,73% 17,52 18,25 17,87 17,95 18,00 2.235 5.592.559.500
26/9/2023 17,60 17,87 +0,45% 17,56 18,12 17,88 17,87 17,88 5.508 7.314.716.100
25/9/2023 18,00 17,79 -1,88% 17,21 18,07 17,58 17,61 17,80 122 7.310.732.700
22/9/2023 18,78 18,13 -2,79% 17,98 18,88 18,23 18,11 18,13 1.140 5.096.930.200
21/9/2023 19,25 18,65 -4,60% 18,61 19,25 18,82 18,63 18,69 7.813 3.277.335.700
20/9/2023 19,48 19,55 +1,03% 19,35 19,88 19,54 19,55 19,58 4.485 9.501.801.600
19/9/2023 19,74 19,35 -2,03% 19,23 19,82 19,41 19,28 19,36 5.405 3.367.297.000
18/9/2023 19,86 19,75 0,00% 19,63 20,04 19,80 19,71 19,78 5.820 2.527.869.400
15/9/2023 20,08 19,75 -1,74% 19,74 20,20 19,83 19,75 19,77 7.509 5.412.863.600
14/9/2023 20,16 20,10 -0,10% 19,85 20,27 20,02 20,09 20,10 6.970 2.996.416.200
13/9/2023 20,42 20,12 -1,85% 20,07 20,71 20,28 20,09 20,17 2.630 7.180.747.700
12/9/2023 20,38 20,50 +0,59% 20,20 20,56 20,44 20,39 20,51 5.543 2.222.745.100
11/9/2023 19,93 20,38 +2,26% 19,81 20,38 20,20 20,25 20,38 6.306 4.457.168.500
8/9/2023 19,69 19,93 +0,96% 19,61 19,99 19,84 19,90 19,95 4.861 2.140.842.200
6/9/2023 20,07 19,74 -1,30% 19,62 20,12 19,77 19,73 19,74 6.036 3.435.458.300
5/9/2023 20,29 20,00 -2,20% 19,82 20,31 20,02 20,00 20,03 6.972 3.444.839.600
4/9/2023 20,83 20,45 -1,78% 20,20 20,90 20,46 20,45 20,50 6.350 2.581.687.000
1/9/2023 20,50 20,82 +2,81% 20,29 20,97 20,72 20,82 20,85 8.223 3.563.834.800
31/8/2023 20,60 20,25 -1,70% 19,84 20,66 20,18 20,25 20,26 6.054 4.583.268.400
30/8/2023 20,83 20,60 -0,91% 20,50 21,04 20,65 20,58 20,65 4.971 2.082.353.000
29/8/2023 20,61 20,79 +0,92% 20,45 20,85 20,62 20,79 20,80 6.781 2.631.046.800
28/8/2023 21,14 20,60 -2,69% 20,40 21,35 20,60 20,56 20,60 7.303 5.015.489.400
25/8/2023 21,73 21,17 -2,58% 21,13 21,85 21,30 21,16 21,17 5.205 2.308.440.800
24/8/2023 22,05 21,73 -1,67% 21,58 22,12 21,78 21,64 21,73 5.343 2.438.415.900
23/8/2023 21,85 22,10 +1,47% 21,64 22,24 22,04 22,09 22,17 6.444 2.474.671.000
22/8/2023 21,37 21,78 +2,21% 21,34 21,84 21,68 21,75 21,80 5.408 2.155.581.200
21/8/2023 21,55 21,31 -0,75% 21,23 21,72 21,36 21,28 21,32 9.021 3.862.142.400
18/8/2023 21,15 21,47 +0,99% 20,88 21,56 21,36 21,46 21,53 8.546 3.836.483.100
17/8/2023 22,20 21,26 -3,93% 21,09 22,48 21,51 21,14 21,26 9.566 5.183.313.400
16/8/2023 22,33 22,13 -0,45% 22,06 22,47 22,27 22,10 22,15 8.896 5.125.268.700
15/8/2023 22,04 22,23 +0,59% 21,80 22,36 22,08 22,12 22,23 1.169 5.991.308.000
14/8/2023 22,39 22,10 -0,94% 21,95 22,43 22,18 22,09 22,19 5.976 2.610.074.000
11/8/2023 22,00 22,31 +1,64% 21,85 22,44 22,16 22,29 22,31 6.687 3.560.798.700
10/8/2023 21,84 21,95 +0,37% 21,59 21,95 21,87 21,94 21,96 5.525 5.438.645.800
9/8/2023 22,14 21,87 -1,22% 21,68 22,32 21,87 21,82 21,88 7.187 6.458.787.800
8/8/2023 22,07 22,14 0,00% 21,40 22,24 21,95 22,08 22,14 3.061 8.587.925.300
7/8/2023 21,87 22,14 +0,87% 21,59 22,19 21,98 22,08 22,15 6.348 3.820.803.300
4/8/2023 21,69 21,95 +1,01% 21,57 22,06 21,83 21,95 21,97 9.283 4.849.627.800
3/8/2023 21,99 21,73 +0,09% 21,62 22,45 21,93 21,72 21,75 7.158 4.142.246.300
2/8/2023 21,40 21,71 +1,50% 21,34 21,71 21,58 21,65 21,71 8.961 3.520.202.800
1/8/2023 21,09 21,39 +1,37% 20,82 21,39 21,12 21,32 21,39 6.265 2.717.358.000
31/7/2023 21,11 21,10 +0,96% 20,97 21,29 21,09 21,10 21,11 8.424 3.961.184.300
28/7/2023 20,41 20,90 +2,35% 20,29 21,06 20,79 20,90 20,96 7.169 3.387.079.800
27/7/2023 20,48 20,42 +0,10% 20,36 20,59 20,43 20,42 20,43 9.118 4.291.534.400
26/7/2023 20,31 20,40 +0,39% 20,18 20,54 20,36 20,39 20,44 6.950 2.721.215.600
25/7/2023 20,36 20,32 +0,05% 20,25 20,62 20,39 20,30 20,33 7.919 3.380.098.500
24/7/2023 20,25 20,31 +0,59% 20,04 20,40 20,25 20,29 20,32 5.153 2.565.585.000
21/7/2023 20,25 20,19 -0,30% 20,12 20,40 20,22 20,19 20,22 6.837 3.726.978.900
20/7/2023 20,58 20,25 -1,60% 20,10 20,59 20,26 20,24 20,25 8.718 4.171.436.300
19/7/2023 20,65 20,58 -0,72% 20,16 20,86 20,48 20,58 20,59 1.900 6.379.884.400
18/7/2023 20,00 20,73 +3,39% 19,92 20,74 20,46 20,71 20,73 8.900 4.631.897.600
17/7/2023 19,51 20,05 +2,19% 19,31 20,05 19,91 20,00 20,06 8.369 7.448.884.900
14/7/2023 20,07 19,62 -2,49% 19,40 20,07 19,71 19,61 19,62 490 4.793.870.500
13/7/2023 20,10 20,12 +0,60% 19,71 20,48 20,00 20,01 20,12 6.265 10.675.413.700
12/7/2023 19,13 20,00 +6,44% 19,13 20,32 19,93 20,00 20,01 8.566 18.546.345.500
11/7/2023 18,84 18,79 -1,00% 18,19 18,87 18,54 18,71 18,80 170 5.030.035.300
10/7/2023 19,25 18,98 -1,15% 18,75 19,37 18,92 18,96 18,98 5.226 2.976.369.200
7/7/2023 18,96 19,20 +1,69% 18,96 19,40 19,19 19,16 19,20 343 4.869.909.400
6/7/2023 19,14 18,88 -1,97% 18,55 19,24 18,79 18,84 18,88 2.916 5.647.206.500
5/7/2023 19,04 19,26 +1,10% 18,75 19,50 19,21 19,24 19,27 8.326 8.427.132.000
4/7/2023 19,00 19,05 +0,26% 18,81 19,55 19,15 19,05 19,11 7.576 3.506.619.100
3/7/2023 19,71 19,00 -3,31% 18,84 19,74 19,18 18,99 19,00 5.841 6.487.530.200
30/6/2023 19,28 19,65 +3,15% 19,28 20,25 19,71 19,65 19,66 14 14.821.630.900
29/6/2023 18,20 19,05 +4,96% 18,14 19,28 18,96 19,01 19,05 1.931 6.986.069.400
28/6/2023 17,99 18,15 +1,40% 17,74 18,57 18,26 18,14 18,21 8.209 3.428.681.500
27/6/2023 18,41 17,90 -1,65% 17,63 19,15 18,01 17,90 17,94 7.010 3.380.105.000
26/6/2023 18,64 18,20 -2,10% 18,00 18,64 18,26 18,19 18,20 4.818 1.614.173.900
23/6/2023 18,00 18,59 +3,68% 17,92 18,67 18,33 18,57 18,62 1.204 3.592.200.300
22/6/2023 18,01 17,93 -2,45% 17,39 18,16 17,66 17,93 17,96 3.023 5.163.759.100
21/6/2023 18,83 18,38 -2,34% 18,11 19,09 18,48 18,37 18,38 6.572 8.041.109.900
20/6/2023 19,16 18,82 -2,18% 18,61 19,23 18,86 18,81 18,87 8.215 3.467.370.800
19/6/2023 19,02 19,24 +1,16% 18,94 19,39 19,22 19,17 19,27 6.111 1.977.976.200
16/6/2023 18,82 19,02 +0,79% 18,56 19,06 18,95 19,00 19,03 7.874 3.635.284.000
15/6/2023 18,89 18,87 -0,68% 18,84 19,15 18,98 18,87 18,94 475 3.936.080.100
14/6/2023 18,65 19,00 +2,87% 18,58 19,00 18,83 18,98 19,00 312 5.624.357.200
13/6/2023 19,80 18,47 -6,24% 18,28 19,80 18,87 18,46 18,48 9.568 6.323.364.000
12/6/2023 19,54 19,70 +0,51% 19,27 19,83 19,49 19,58 19,70 8.034 3.820.003.300
9/6/2023 19,47 19,60 +0,72% 19,45 19,82 19,67 19,60 19,61 5.009 3.223.542.900
7/6/2023 19,35 19,46 +1,25% 19,03 19,54 19,33 19,40 19,46 8.038 3.598.084.600
6/6/2023 18,80 19,22 +2,18% 18,76 19,39 19,15 19,21 19,24 8.523 4.665.660.100
5/6/2023 18,75 18,81 +1,13% 18,32 18,90 18,65 18,77 18,81 8.248 2.987.876.100
2/6/2023 18,00 18,60 +4,26% 18,00 18,71 18,49 18,59 18,63 1.921 5.810.961.100
1/6/2023 17,52 17,84 +2,12% 17,35 17,92 17,71 17,83 17,89 9.404 4.108.977.600
31/5/2023 17,33 17,47 +0,81% 17,07 17,51 17,39 17,35 17,47 5.367 2.722.587.400
30/5/2023 17,27 17,33 +0,81% 17,10 17,44 17,27 17,33 17,36 6.145 2.517.325.600
29/5/2023 17,69 17,19 -2,44% 17,13 17,73 17,25 17,19 17,20 5.465 3.154.020.700
26/5/2023 17,48 17,62 +1,56% 17,40 17,84 17,65 17,55 17,62 8.395 3.659.446.900
25/5/2023 17,15 17,35 +2,18% 16,95 17,58 17,28 17,33 17,36 515 3.842.711.400
24/5/2023 17,20 16,98 -1,28% 16,77 17,26 16,98 16,97 16,99 9.199 2.702.345.500
23/5/2023 16,90 17,20 +1,12% 16,90 17,60 17,28 17,18 17,25 880 4.471.383.700
22/5/2023 17,03 17,01 -0,12% 17,01 17,40 17,19 17,01 17,09 6.179 2.978.187.400
19/5/2023 16,89 17,03 +1,55% 16,53 17,37 16,84 17,02 17,05 933 6.605.792.100
18/5/2023 16,44 16,77 +1,82% 16,18 16,87 16,65 16,70 16,77 9.141 3.469.773.900
17/5/2023 16,24 16,47 +2,55% 16,01 16,50 16,27 16,45 16,50 7.539 3.566.125.200
16/5/2023 15,95 16,06 +0,56% 15,82 16,14 16,00 16,05 16,06 8.557 2.904.732.800
15/5/2023 16,01 15,97 +0,19% 15,78 16,09 15,96 15,96 15,98 6.957 2.163.080.600
12/5/2023 16,18 15,94 -1,67% 15,85 16,35 16,03 15,93 15,97 5.394 2.019.075.200
11/5/2023 15,65 16,21 +2,14% 15,60 16,32 16,04 16,18 16,22 7.553 3.615.685.700
10/5/2023 15,65 15,87 +1,02% 15,28 15,92 15,70 15,82 15,89 3.362 6.833.264.000
9/5/2023 15,99 15,71 +0,06% 15,50 16,01 15,81 15,69 15,73 3.043 6.340.726.000
8/5/2023 15,60 15,70 +2,01% 15,49 15,81 15,63 15,58 15,71 9.890 3.835.390.300
5/5/2023 14,98 15,39 +3,22% 14,91 15,44 15,29 15,33 15,40 8.344 3.995.436.500
4/5/2023 14,81 14,91 +0,95% 14,50 14,99 14,80 14,90 14,92 858 3.675.455.400
3/5/2023 15,24 14,77 -2,38% 14,70 15,24 14,86 14,75 14,80 8.995 2.363.194.700
2/5/2023 15,56 15,13 -3,63% 14,76 15,72 15,01 15,06 15,14 7.460 3.530.491.800
28/4/2023 15,53 15,70 +1,29% 15,36 15,78 15,59 15,60 15,71 2.342 3.790.872.700
27/4/2023 14,90 15,50 +3,54% 14,85 15,65 15,39 15,46 15,50 4.963 5.163.910.300
26/4/2023 14,67 14,97 +2,04% 14,44 15,09 14,86 14,93 14,97 9.213 4.928.875.300
25/4/2023 15,29 14,67 -3,93% 14,52 15,42 14,82 14,65 14,67 7.350 3.472.978.900
24/4/2023 15,17 15,27 -1,23% 14,94 15,37 15,16 15,26 15,27 7.327 3.508.607.400
20/4/2023 15,70 15,46 -1,72% 15,03 15,70 15,29 15,45 15,46 4.130 5.339.872.000
19/4/2023 16,17 15,73 -3,62% 15,63 16,18 15,84 15,72 15,74 1.514 3.478.798.000
18/4/2023 16,99 16,32 -3,20% 15,67 17,04 16,21 16,31 16,32 9.516 4.039.092.900
17/4/2023 17,10 16,86 -1,23% 16,86 17,13 16,96 16,86 16,94 4.237 1.482.207.600
14/4/2023 16,89 17,07 +0,89% 16,64 17,22 17,03 17,06 17,07 4.443 1.867.039.900
13/4/2023 16,91 16,92 +0,30% 16,60 17,06 16,86 16,91 16,92 2.005 4.604.060.800
12/4/2023 17,15 16,87 -0,76% 16,76 17,32 17,00 16,86 16,87 5.862 5.438.503.100
11/4/2023 16,76 17,00 +2,35% 16,76 17,37 17,04 16,99 17,01 4.414 7.814.202.500
10/4/2023 16,46 16,61 -0,12% 16,34 17,04 16,61 16,60 16,61 8.532 2.390.342.800
6/4/2023 16,59 16,63 +1,09% 16,48 17,08 16,74 16,55 16,63 7.962 3.778.897.600
5/4/2023 16,15 16,45 +1,48% 15,97 16,58 16,39 16,44 16,45 7.868 3.170.638.200
4/4/2023 15,87 16,21 +2,66% 15,69 16,43 16,13 16,19 16,21 6.823 2.495.884.400
3/4/2023 16,00 15,79 -1,19% 15,56 16,02 15,78 15,78 15,79 6.631 2.423.065.200
31/3/2023 15,93 15,98 -0,19% 15,77 16,10 15,97 15,98 15,99 7.584 2.685.336.700
30/3/2023 15,81 16,01 +1,65% 15,78 16,21 15,96 16,00 16,01 6.473 2.357.044.500
29/3/2023 16,12 15,75 -2,54% 15,59 16,26 15,75 15,74 15,75 7.062 2.364.388.300
28/3/2023 16,12 16,16 +0,25% 15,86 16,30 16,14 16,16 16,19 5.812 1.733.179.400
27/3/2023 16,00 16,12 +1,32% 15,86 16,25 16,06 16,10 16,12 5.938 2.266.723.500
24/3/2023 15,27 15,91 +3,65% 15,12 16,03 15,78 15,84 15,91 9.685 2.748.457.300
23/3/2023 16,09 15,35 -3,76% 14,94 16,12 15,39 15,33 15,35 8.665 3.649.985.800
22/3/2023 15,56 15,95 +1,66% 15,49 16,26 15,99 15,92 15,95 8.263 3.379.487.700
21/3/2023 15,52 15,69 +1,29% 15,33 15,78 15,56 15,68 15,70 7.832 2.764.626.000
20/3/2023 16,16 15,49 -4,15% 15,41 16,26 15,67 15,49 15,51 7.661 2.990.766.400
17/3/2023 16,67 16,16 -3,23% 16,10 16,74 16,29 16,16 16,17 9.477 4.276.758.800
16/3/2023 16,68 16,70 +0,85% 16,45 17,53 16,99 16,68 16,70 7.564 6.506.210.300
15/3/2023 15,56 16,56 +5,14% 15,31 16,65 16,22 16,54 16,56 8.269 7.030.783.200
14/3/2023 16,09 15,75 -2,42% 15,29 16,17 15,75 15,70 15,75 8.060 7.275.046.700
13/3/2023 15,71 16,14 +2,02% 15,59 16,37 15,98 16,13 16,14 735 4.822.075.300
10/3/2023 15,55 15,82 +1,41% 15,16 15,85 15,61 15,80 15,82 9.763 3.584.038.100
9/3/2023 15,45 15,60 +0,45% 15,38 15,89 15,64 15,55 15,60 9.167 2.590.804.600
8/3/2023 15,22 15,53 +1,77% 15,12 15,84 15,48 15,51 15,53 9.833 3.420.374.000
7/3/2023 15,08 15,26 +1,19% 14,93 15,39 15,14 15,21 15,26 8.739 3.053.610.200
6/3/2023 14,81 15,08 +1,82% 14,52 15,18 14,99 15,08 15,13 7.134 2.645.512.700
3/3/2023 14,97 14,81 -1,07% 14,64 15,08 14,81 14,79 14,81 5.602 2.481.466.300
2/3/2023 14,87 14,97 +0,81% 14,50 15,16 14,92 14,96 14,97 6.567 2.057.149.500
1/3/2023 15,57 14,85 -3,51% 14,63 15,79 15,03 14,84 14,85 2.608 7.020.370.200
28/2/2023 15,70 15,39 -1,97% 15,39 16,12 15,64 15,39 15,41 361 6.990.239.100
27/2/2023 15,53 15,70 +1,29% 15,34 15,83 15,66 15,70 15,71 6.584 1.802.734.400
24/2/2023 15,71 15,50 -1,40% 15,24 15,90 15,47 15,50 15,53 6.603 2.687.139.100
23/2/2023 15,68 15,72 +0,32% 15,60 16,06 15,75 15,71 15,72 3.795 1.167.165.200
22/2/2023 15,78 15,67 -1,20% 15,53 16,07 15,65 15,64 15,67 4.709 1.287.443.100
17/2/2023 15,65 15,86 +0,95% 15,57 16,12 15,88 15,85 15,87 8.340 1.904.429.600
16/2/2023 15,94 15,71 -1,63% 15,22 15,94 15,56 15,71 15,72 1.622 4.807.645.000
15/2/2023 15,56 15,97 +1,85% 15,40 16,42 16,03 15,95 15,97 8.774 4.227.137.200
14/2/2023 15,92 15,68 -0,82% 15,37 16,11 15,70 15,66 15,68 6.131 2.715.110.600
13/2/2023 15,96 15,81 -0,88% 15,62 15,99 15,79 15,81 15,85 4.741 1.418.760.000
10/2/2023 15,11 15,95 +4,38% 15,11 16,02 15,82 15,91 15,95 9.293 3.985.804.000
9/2/2023 15,63 15,28 -2,24% 15,03 15,71 15,27 15,27 15,28 9.023 3.232.066.500
8/2/2023 15,12 15,63 +4,13% 14,95 15,83 15,44 15,62 15,64 5.972 3.014.731.000
7/2/2023 14,97 15,01 -1,05% 14,85 15,23 15,03 15,01 15,04 5.797 1.619.134.100
6/2/2023 15,05 15,17 +0,13% 14,57 15,29 14,89 15,17 15,19 7.634 3.792.763.500
3/2/2023 15,78 15,15 -3,56% 15,08 15,98 15,46 15,14 15,15 1.159 4.306.022.900
2/2/2023 15,57 15,71 +0,19% 15,57 16,15 15,81 15,68 15,72 7.195 2.769.413.000
1/2/2023 15,99 15,68 -1,82% 15,30 16,03 15,53 15,67 15,73 8.248 2.728.324.000
31/1/2023 15,51 15,97 +2,90% 15,48 16,11 15,85 15,96 15,97 6.988 2.673.184.800
30/1/2023 15,80 15,52 -1,52% 15,37 15,99 15,57 15,48 15,52 4.106 1.304.680.200
27/1/2023 15,83 15,76 -0,76% 15,58 15,96 15,74 15,75 15,77 5.171 1.382.548.400
26/1/2023 16,09 15,88 -1,00% 15,67 16,22 15,87 15,86 15,88 5.635 1.774.208.300
25/1/2023 15,72 16,04 +1,71% 15,46 16,18 15,95 16,03 16,04 7.874 3.217.373.100
24/1/2023 15,24 15,77 +2,67% 15,24 15,83 15,58 15,77 15,78 6.480 2.286.213.900
23/1/2023 14,95 15,36 +2,74% 14,95 15,81 15,40 15,36 15,40 6.158 1.977.244.000
20/1/2023 15,04 14,95 -0,66% 14,79 15,15 14,94 14,95 14,98 4.769 1.541.962.700
19/1/2023 14,99 15,05 -0,66% 14,86 15,16 15,02 15,05 15,06 4.648 1.591.701.200
18/1/2023 14,98 15,15 +2,16% 14,94 15,65 15,27 15,15 15,16 6.416 2.543.239.000
17/1/2023 14,62 14,83 +1,64% 14,62 14,96 14,80 14,83 14,86 167 3.379.915.500
16/1/2023 14,69 14,59 -1,49% 14,26 14,92 14,50 14,59 14,60 3.084 3.775.347.000
13/1/2023 14,88 14,81 -2,05% 14,66 15,47 15,02 14,81 14,83 1.477 3.855.797.200
12/1/2023 15,07 15,12 -0,07% 14,68 15,54 15,17 15,12 15,13 2.419 3.981.570.500
11/1/2023 15,12 15,13 -0,07% 14,71 15,20 14,99 15,12 15,13 5.149 1.566.762.900
10/1/2023 14,60 15,14 +3,34% 14,36 15,31 14,91 15,12 15,14 9.050 2.869.301.800
9/1/2023 14,97 14,65 -2,46% 14,31 14,97 14,68 14,65 14,66 8.091 2.349.754.700
6/1/2023 14,72 15,02 +2,11% 14,65 15,43 15,04 15,01 15,02 1.457 4.762.105.800
5/1/2023 14,52 14,71 +1,80% 14,15 14,86 14,48 14,71 14,72 4.421 4.556.469.900
4/1/2023 14,81 14,45 -1,97% 14,30 15,04 14,57 14,41 14,46 9.786 4.224.097.400
3/1/2023 15,21 14,74 -3,47% 14,63 15,31 14,89 14,73 14,74 1.111 3.272.004.400
2/1/2023 15,41 15,27 -2,37% 14,57 15,44 14,99 15,25 15,27 6.865 2.893.945.700
29/12/2022 15,70 15,64 -0,06% 15,39 16,30 15,65 15,64 15,66 400 4.118.227.700
28/12/2022 15,21 15,65 +3,51% 15,17 15,88 15,59 15,64 15,65 7.876 3.152.056.500
27/12/2022 15,39 15,12 -1,43% 14,82 15,45 15,07 15,10 15,12 8.471 2.597.332.300
26/12/2022 15,36 15,34 -0,20% 15,05 15,44 15,23 15,33 15,34 5.454 1.741.888.600
23/12/2022 15,11 15,37 +2,19% 15,07 15,88 15,50 15,35 15,37 3.807 5.379.258.400
22/12/2022 15,00 15,04 +0,60% 14,72 15,14 14,92 15,04 15,05 499 4.203.675.700
21/12/2022 14,73 14,95 +2,26% 14,37 15,23 14,85 14,89 14,96 4.419 5.279.644.600
20/12/2022 14,19 14,62 +2,89% 14,01 14,88 14,63 14,62 14,65 3.752 4.455.928.500
19/12/2022 13,70 14,21 -0,98% 13,54 14,38 14,04 14,21 14,22 2.220 3.526.894.500
16/12/2022 14,59 14,35 -1,64% 14,28 14,76 14,42 14,35 14,36 9.854 3.326.270.100
15/12/2022 13,84 14,59 +4,81% 13,80 14,89 14,60 14,58 14,59 3.821 5.873.644.300
14/12/2022 13,64 13,92 +1,98% 13,25 14,19 13,62 13,91 13,92 3.104 4.756.050.600
13/12/2022 13,85 13,65 -0,29% 13,51 14,07 13,79 13,64 13,65 16 4.043.015.800
12/12/2022 14,26 13,69 -4,27% 13,50 14,40 13,72 13,69 13,70 205 3.302.909.100
9/12/2022 14,76 14,30 -1,31% 14,09 14,85 14,42 14,27 14,30 1.122 4.150.351.900
8/12/2022 14,75 14,49 -2,09% 14,32 14,87 14,58 14,45 14,49 6.804 6.720.579.200
7/12/2022 14,58 14,80 +1,02% 14,57 15,12 14,88 14,80 14,81 8.498 2.670.354.800
6/12/2022 14,45 14,65 +2,16% 14,16 14,70 14,48 14,65 14,66 8.321 3.545.103.100
5/12/2022 15,24 14,34 -6,15% 14,29 15,24 14,54 14,34 14,35 5.334 1.796.668.900
2/12/2022 14,38 15,28 +7,53% 14,37 15,40 15,04 15,28 15,30 2.978 5.611.340.300
1/12/2022 14,80 14,21 -3,99% 13,75 14,80 14,10 14,21 14,23 3.425 4.873.969.100
30/11/2022 14,60 14,80 +1,23% 14,09 14,96 14,51 14,78 14,83 7.043 8.087.522.800
29/11/2022 13,77 14,62 +6,72% 13,71 14,84 14,46 14,56 14,62 587 4.826.806.600
28/11/2022 13,99 13,70 -1,93% 13,59 13,99 13,74 13,69 13,77 4.438 1.309.493.900
25/11/2022 14,51 13,97 -3,92% 13,70 14,51 14,05 13,96 13,97 7.196 2.653.072.800
24/11/2022 13,49 14,54 +8,43% 13,40 14,76 14,41 14,52 14,54 7.693 4.001.907.000
23/11/2022 13,43 13,41 -1,32% 12,85 13,54 13,18 13,41 13,48 93 4.857.562.200
22/11/2022 14,26 13,59 -4,56% 13,32 14,35 13,63 13,59 13,60 4.522 6.239.838.300
21/11/2022 13,67 14,24 +5,25% 13,67 14,46 13,98 14,19 14,24 9.517 7.432.414.700
18/11/2022 13,56 13,53 +1,65% 13,42 14,02 13,69 13,53 13,56 4.562 4.662.525.100
17/11/2022 12,89 13,31 +1,22% 12,41 13,32 12,74 13,28 13,31 4.263 4.838.034.000
16/11/2022 13,94 13,15 -5,67% 12,85 13,96 13,18 13,15 13,18 4.761 5.040.958.300
14/11/2022 14,07 13,94 -0,71% 13,68 14,42 13,88 13,94 13,99 835 2.880.781.000
11/11/2022 14,66 14,04 -2,50% 13,82 14,66 14,22 14,03 14,05 5.941 5.540.506.300
10/11/2022 15,42 14,40 -9,43% 14,18 15,47 14,73 14,40 14,42 318 6.145.367.700
9/11/2022 16,26 15,90 -2,75% 15,67 16,40 15,94 15,90 15,91 9.329 3.437.468.900
8/11/2022 16,68 16,35 -1,03% 16,02 16,72 16,38 16,34 16,35 2.109 4.742.847.000
7/11/2022 17,86 16,52 -6,82% 16,45 17,86 16,75 16,51 16,52 8.535 3.033.022.900
4/11/2022 17,59 17,73 +2,43% 17,39 17,97 17,73 17,69 17,73 3.803 4.968.152.600
3/11/2022 17,20 17,31 -0,63% 17,10 17,58 17,34 17,31 17,32 8.288 2.528.747.500
1/11/2022 17,49 17,42 +1,81% 16,81 17,63 17,27 17,40 17,42 105 3.357.329.900
31/10/2022 16,84 17,11 +4,01% 16,56 17,26 16,92 17,10 17,11 4.092 5.227.046.600
28/10/2022 16,24 16,45 +0,55% 16,02 16,48 16,32 16,44 16,45 8.427 2.671.034.900
27/10/2022 15,70 16,36 +3,09% 15,56 16,46 16,20 16,36 16,37 9.781 2.828.786.000
26/10/2022 16,01 15,87 -1,67% 15,74 16,44 15,99 15,85 15,87 814 3.104.500.400
25/10/2022 16,32 16,14 -1,53% 16,00 16,48 16,22 16,14 16,17 9.315 2.597.889.500
24/10/2022 16,43 16,39 -1,09% 15,92 16,48 16,27 16,35 16,39 1.051 2.732.055.300
21/10/2022 16,07 16,57 +1,84% 16,02 16,74 16,50 16,57 16,60 9.874 2.893.249.500
20/10/2022 16,55 16,27 -1,09% 16,15 16,58 16,28 16,27 16,33 2.361 4.013.486.000
19/10/2022 16,70 16,45 -1,38% 16,37 16,77 16,51 16,44 16,45 6.024 2.049.930.400
18/10/2022 16,53 16,68 +0,48% 16,30 16,85 16,53 16,68 16,70 9.410 3.043.078.700
17/10/2022 16,87 16,60 -1,25% 16,32 17,09 16,55 16,60 16,65 4.468 4.785.894.700
14/10/2022 16,99 16,81 -1,23% 16,54 17,22 16,83 16,81 16,85 9.499 3.096.891.600
13/10/2022 16,67 17,02 +0,77% 16,58 17,11 16,92 17,02 17,04 1.783 4.536.864.900
11/10/2022 17,79 16,89 -3,82% 16,64 17,88 16,99 16,89 16,90 2.079 5.353.034.500
10/10/2022 17,82 17,56 -0,79% 17,21 17,87 17,47 17,55 17,58 6.785 3.523.828.700
7/10/2022 17,70 17,70 +0,28% 17,61 18,00 17,77 17,63 17,70 9.338 3.464.286.100
6/10/2022 17,42 17,65 +1,26% 17,35 17,86 17,64 17,65 17,66 6.337 3.029.058.200
5/10/2022 17,34 17,43 +0,46% 17,04 17,59 17,41 17,43 17,44 8.473 3.382.746.200
4/10/2022 17,95 17,35 -3,29% 17,27 18,41 17,69 17,35 17,42 6.962 5.265.316.100
3/10/2022 17,00 17,94 +6,47% 16,95 17,97 17,57 17,93 17,94 8.643 8.518.132.500
30/9/2022 15,80 16,85 +6,85% 15,73 16,97 16,55 16,85 16,86 4.698 6.068.809.400
29/9/2022 15,35 15,77 +2,01% 15,21 15,79 15,50 15,77 15,78 759 4.449.220.600
28/9/2022 15,40 15,46 +3,07% 15,14 15,57 15,42 15,46 15,53 39 3.436.455.300
27/9/2022 15,33 15,00 -1,19% 14,89 15,63 15,11 15,00 15,01 4.958 1.701.241.700
26/9/2022 15,68 15,18 -3,68% 15,08 15,68 15,25 15,18 15,19 4.285 1.200.604.500
23/9/2022 15,73 15,76 -1,56% 15,51 15,82 15,69 15,76 15,77 5.739 1.830.901.100
22/9/2022 15,50 16,01 +4,78% 15,33 16,06 15,67 15,96 16,01 9.324 4.486.411.500
21/9/2022 14,94 15,28 +2,14% 14,87 15,55 15,24 15,28 15,31 9.299 2.875.561.500
20/9/2022 15,12 14,96 -1,06% 14,83 15,26 15,02 14,93 14,97 6.079 1.461.330.500
19/9/2022 15,09 15,12 -0,07% 14,92 15,26 15,09 15,12 15,17 6.239 2.312.903.700
16/9/2022 15,13 15,13 -1,05% 14,68 15,20 14,94 15,03 15,13 8.418 3.243.954.300
15/9/2022 15,09 15,29 +1,33% 15,07 15,45 15,29 15,27 15,29 7.120 2.237.173.300
14/9/2022 14,67 15,09 +2,79% 14,46 15,34 15,04 15,08 15,09 356 3.732.622.800
13/9/2022 14,40 14,68 -0,14% 14,22 14,85 14,63 14,68 14,69 9.860 3.292.612.400
12/9/2022 14,90 14,70 -0,47% 14,51 14,94 14,71 14,70 14,75 6.803 1.956.832.600

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.