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

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

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

Tempo Gráfico: 3 Anos

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

DIRR3 - DIRECIONAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2022 14,36 14,77 +4,01% 14,24 14,78 14,61 14,75 14,77 8.576 3.934.636.800
8/9/2022 14,03 14,20 +1,94% 14,02 14,45 14,19 14,19 14,22 8.576 3.242.051.300
6/9/2022 14,52 13,93 -5,24% 13,77 14,58 14,03 13,93 13,94 7.290 3.113.053.500
5/9/2022 14,50 14,70 +1,73% 14,38 14,87 14,69 14,69 14,70 6.391 2.144.425.000
2/9/2022 13,62 14,45 +7,04% 13,53 14,69 14,22 14,44 14,45 4.410 6.282.655.000
1/9/2022 12,92 13,50 +4,25% 12,92 13,50 13,29 13,48 13,50 1.210 3.540.810.800
31/8/2022 12,80 12,95 +1,33% 12,55 13,13 12,93 12,90 12,95 8.403 2.545.604.600
30/8/2022 12,90 12,78 -0,54% 12,63 13,09 12,76 12,76 12,78 2.731 647.077.200
29/8/2022 12,42 12,85 +2,72% 12,31 13,15 12,93 12,85 12,93 6.427 1.747.317.700
26/8/2022 12,63 12,51 -0,71% 12,34 12,70 12,50 12,50 12,51 5.383 2.183.971.900
25/8/2022 12,84 12,60 -1,56% 12,50 12,89 12,62 12,58 12,64 3.003 820.299.500
24/8/2022 12,11 12,80 +5,35% 12,06 12,91 12,56 12,74 12,80 6.563 2.537.956.000
23/8/2022 11,97 12,15 +2,27% 11,76 12,32 12,09 12,15 12,18 4.261 1.332.772.500
22/8/2022 11,80 11,88 -0,75% 11,52 11,91 11,72 11,88 11,90 4.277 1.215.007.400
19/8/2022 12,65 11,97 -6,63% 11,59 12,72 11,98 11,93 11,97 487 3.879.910.600
18/8/2022 13,14 12,82 -2,44% 12,75 13,16 12,88 12,82 12,83 4.361 1.535.360.800
17/8/2022 12,79 13,14 +2,02% 12,56 13,29 13,06 13,13 13,14 5.457 1.649.430.700
16/8/2022 13,41 12,88 -3,81% 12,71 13,46 12,92 12,87 12,88 6.772 2.037.917.900
15/8/2022 12,44 13,39 +6,27% 12,37 13,51 13,15 13,39 13,40 198 3.673.036.600
12/8/2022 12,43 12,60 +1,45% 12,43 12,85 12,59 12,60 12,62 5.512 1.438.669.500
11/8/2022 12,98 12,42 -4,31% 12,41 13,20 12,60 12,42 12,51 8.290 2.577.130.800
10/8/2022 12,70 12,98 +5,96% 12,43 13,06 12,75 12,97 12,98 500 4.242.453.800
9/8/2022 13,07 12,25 -5,04% 12,00 13,28 12,47 12,25 12,28 9.215 4.237.081.700
8/8/2022 13,17 12,90 -0,46% 12,73 13,17 12,89 12,90 12,94 4.555 1.551.286.800
5/8/2022 12,93 12,96 -0,23% 12,55 13,08 12,93 12,96 12,99 5.582 1.592.105.600
4/8/2022 11,77 12,99 +10,55% 11,77 12,99 12,66 12,98 12,99 9.870 3.580.411.600
3/8/2022 11,39 11,75 +3,62% 11,26 11,79 11,64 11,74 11,76 4.973 1.357.993.500
2/8/2022 11,69 11,34 -3,24% 11,31 11,69 11,40 11,34 11,39 2.327 753.649.200
1/8/2022 11,85 11,72 -1,01% 11,44 11,85 11,65 11,64 11,74 7.674 1.825.177.700
29/7/2022 11,68 11,84 +1,63% 11,54 11,88 11,75 11,84 11,86 2.711 900.826.700
28/7/2022 11,14 11,65 +4,20% 11,13 11,68 11,53 11,65 11,67 2.409 823.838.300
27/7/2022 10,80 11,18 +3,81% 10,77 11,22 11,07 11,16 11,18 2.851 720.729.400
26/7/2022 10,92 10,77 -1,46% 10,54 10,92 10,69 10,77 10,80 4.435 876.005.700
25/7/2022 11,45 10,93 -3,87% 10,93 11,51 11,10 10,93 10,99 2.676 794.878.600
22/7/2022 11,19 11,37 +2,06% 11,12 11,53 11,35 11,35 11,37 6.169 2.247.082.600
21/7/2022 10,89 11,14 +2,11% 10,89 11,22 11,10 11,14 11,15 5.623 1.409.243.800
20/7/2022 11,09 10,91 -1,80% 10,80 11,16 10,90 10,91 10,92 7.268 1.602.677.900
19/7/2022 11,09 11,11 +0,82% 10,94 11,24 11,10 11,10 11,11 3.890 1.042.880.000
18/7/2022 11,45 11,02 -2,91% 11,02 11,50 11,20 11,02 11,11 4.405 1.062.070.700
15/7/2022 11,22 11,35 -2,49% 10,87 11,42 11,22 11,34 11,35 6.678 2.759.553.500
14/7/2022 11,79 11,64 -2,18% 11,58 11,86 11,69 11,64 11,65 4.929 1.995.213.500
13/7/2022 11,89 11,90 -0,34% 11,80 12,08 11,92 11,90 11,91 9.058 3.480.176.900
12/7/2022 11,89 11,94 +0,76% 11,75 12,05 11,93 11,94 11,95 5 4.149.027.700
11/7/2022 11,93 11,85 -1,82% 11,66 12,09 11,88 11,85 11,86 5.505 1.458.165.900
8/7/2022 11,74 12,07 +2,46% 11,63 12,07 11,86 12,01 12,07 6.311 1.856.582.500
7/7/2022 11,50 11,78 +4,43% 11,24 11,96 11,61 11,77 11,78 566 4.090.560.500
6/7/2022 11,02 11,28 +2,27% 10,99 11,38 11,19 11,23 11,28 7.996 1.977.749.000
5/7/2022 10,74 11,03 +2,04% 10,61 11,03 10,90 11,03 11,04 6.012 1.587.641.200
4/7/2022 10,70 10,81 -0,83% 10,70 11,02 10,86 10,81 10,82 3.511 1.051.050.800
1/7/2022 10,14 10,90 +5,72% 10,10 10,90 10,65 10,82 10,90 9.528 2.783.535.300
30/6/2022 10,07 10,31 +1,18% 9,96 10,40 10,25 10,31 10,33 6.524 1.770.287.700
29/6/2022 10,01 10,19 +1,80% 9,84 10,19 9,99 10,16 10,19 7.050 1.954.656.900
28/6/2022 10,44 10,01 -3,66% 9,92 10,44 10,10 9,98 10,01 7.058 2.354.858.800
27/6/2022 10,32 10,39 +0,97% 10,13 10,46 10,33 10,36 10,39 4.324 2.407.993.300
24/6/2022 10,18 10,29 +1,88% 10,01 10,34 10,17 10,16 10,29 8.029 2.026.318.200
23/6/2022 9,93 10,10 +2,02% 9,87 10,12 10,02 10,05 10,10 5.203 1.507.689.600
22/6/2022 9,41 9,90 +3,77% 9,32 10,13 9,88 9,89 9,90 8.750 2.400.011.200
21/6/2022 9,88 9,54 -2,45% 9,34 9,90 9,56 9,53 9,55 4.540 992.168.300
20/6/2022 9,65 9,78 +0,72% 9,50 9,85 9,72 9,72 9,78 4.174 1.155.505.700
17/6/2022 9,54 9,71 -0,31% 9,13 9,78 9,48 9,65 9,71 6.880 2.134.016.200
15/6/2022 9,50 9,74 +3,40% 9,44 9,87 9,68 9,74 9,75 6.197 1.648.595.200
14/6/2022 9,22 9,42 +2,17% 9,17 9,51 9,37 9,36 9,42 5.709 1.208.448.800
13/6/2022 9,68 9,22 -6,49% 9,05 9,68 9,20 9,14 9,22 5.845 2.390.062.500
10/6/2022 10,04 9,86 -3,33% 9,68 10,08 9,81 9,82 9,86 4.877 1.460.671.400
9/6/2022 10,00 10,20 +2,10% 9,95 10,36 10,20 10,16 10,20 5.656 1.386.733.900
8/6/2022 9,95 9,99 -0,70% 9,71 10,17 10,00 9,95 9,99 6.321 1.346.934.000
7/6/2022 10,15 10,06 -1,37% 9,88 10,15 10,03 9,98 10,06 5.540 1.394.244.900
6/6/2022 10,60 10,20 -3,77% 10,05 10,70 10,23 10,16 10,20 4.917 1.292.652.300
3/6/2022 10,95 10,60 -3,55% 10,50 10,96 10,63 10,60 10,62 6.402 1.777.476.000
2/6/2022 11,06 10,99 +0,37% 10,93 11,33 11,04 10,99 11,01 5.485 1.560.341.900
1/6/2022 11,06 10,95 -0,45% 10,70 11,10 10,93 10,94 10,95 3.328 885.894.800
31/5/2022 11,11 11,00 -0,63% 10,89 11,24 11,05 11,00 11,01 4.387 940.575.300
30/5/2022 11,45 11,07 -3,06% 11,06 11,59 11,15 11,07 11,13 2.223 515.529.500
27/5/2022 11,51 11,42 -1,04% 11,22 11,60 11,38 11,42 11,43 5.499 1.663.272.000
26/5/2022 10,75 11,54 +6,95% 10,75 11,63 11,33 11,54 11,56 7.696 3.039.337.100
25/5/2022 10,74 10,79 +0,47% 10,40 10,83 10,66 10,77 10,79 8.118 2.739.113.700
24/5/2022 10,96 10,74 -3,94% 10,59 11,09 10,74 10,72 10,74 3.947 1.094.126.100
23/5/2022 10,61 11,18 +5,27% 10,61 11,30 11,13 11,16 11,18 5.557 2.207.842.500
20/5/2022 10,43 10,62 +2,12% 10,31 10,67 10,53 10,62 10,64 4.510 1.469.697.100
19/5/2022 10,34 10,40 +0,48% 10,16 10,51 10,36 10,39 10,40 5.129 1.820.682.000
18/5/2022 10,88 10,35 -4,52% 10,25 10,88 10,42 10,35 10,36 3.263 1.147.082.300
17/5/2022 10,84 10,84 +0,74% 10,67 10,99 10,79 10,82 10,84 5.152 1.404.864.500
16/5/2022 10,79 10,76 0,00% 10,63 10,94 10,80 10,76 10,81 3.028 771.363.100
13/5/2022 10,51 10,76 +4,77% 10,47 11,07 10,64 10,74 10,76 3.966 2.989.394.000
12/5/2022 10,11 10,27 +1,28% 9,90 10,30 10,10 10,26 10,28 8.474 2.499.363.100
11/5/2022 10,23 10,14 -0,98% 10,03 10,45 10,25 10,10 10,14 3.604 956.539.000
10/5/2022 10,05 10,24 +1,89% 9,79 10,31 10,04 10,20 10,24 7.872 2.155.456.600
9/5/2022 10,64 10,05 -7,12% 9,82 10,65 10,11 10,05 10,06 9.546 2.493.369.900
6/5/2022 11,30 10,82 -4,25% 10,60 11,39 10,94 10,79 10,82 7.260 2.995.641.100
5/5/2022 11,68 11,30 -4,32% 11,10 11,68 11,28 11,30 11,31 3.620 1.314.536.900
4/5/2022 11,27 11,81 +4,24% 11,03 11,83 11,40 11,77 11,81 3.625 1.194.077.000
3/5/2022 11,21 11,33 +0,89% 11,12 11,43 11,32 11,33 11,35 4.056 970.638.300
2/5/2022 11,50 11,23 -2,35% 11,03 11,50 11,18 11,23 11,24 5.819 1.919.013.900
29/4/2022 12,21 11,50 -4,80% 11,50 12,36 11,66 11,50 11,53 4.397 1.520.001.500
28/4/2022 11,63 12,08 +4,14% 11,39 12,24 11,86 12,07 12,08 8.608 2.848.388.400
27/4/2022 11,55 11,60 +1,75% 11,30 11,66 11,47 11,58 11,60 3.207 969.002.200
26/4/2022 11,57 11,40 -1,98% 11,18 11,70 11,41 11,40 11,42 4.057 1.081.050.600
25/4/2022 11,51 11,63 0,00% 11,28 11,63 11,46 11,58 11,64 4.214 1.116.075.600
22/4/2022 12,00 11,63 -4,04% 11,48 12,00 11,64 11,53 11,63 3.584 1.028.427.800
20/4/2022 12,01 12,12 +1,17% 11,81 12,14 11,99 12,02 12,12 5.599 1.170.947.900
19/4/2022 11,64 11,98 +2,66% 11,41 12,09 11,78 11,98 12,01 5.333 1.681.339.300
18/4/2022 11,56 11,67 +0,17% 11,50 11,80 11,65 11,64 11,67 4.357 1.095.031.000
14/4/2022 11,71 11,65 -0,60% 11,49 11,73 11,60 11,63 11,65 4.252 1.979.607.500
13/4/2022 11,71 11,72 +1,12% 11,51 11,85 11,69 11,67 11,72 4.315 1.060.078.100
12/4/2022 11,73 11,59 +2,02% 11,48 11,98 11,70 11,59 11,62 6.444 2.033.718.400
11/4/2022 11,48 11,36 -2,49% 11,26 11,54 11,35 11,36 11,39 4.138 1.464.067.600
8/4/2022 11,83 11,65 -1,77% 11,39 11,88 11,58 11,64 11,65 3.204 1.409.980.800
7/4/2022 11,74 11,86 +0,76% 11,51 11,91 11,71 11,85 11,88 4.675 1.450.931.600
6/4/2022 11,71 11,77 -0,17% 11,24 11,81 11,58 11,69 11,78 7.569 2.226.376.600
5/4/2022 12,39 11,79 -4,92% 11,68 12,58 12,05 11,79 11,81 8.907 2.694.747.500
4/4/2022 12,58 12,40 -1,67% 12,21 12,67 12,38 12,39 12,40 6.045 1.554.427.300
1/4/2022 12,21 12,61 +3,70% 12,12 12,69 12,40 12,56 12,61 3.933 1.647.123.800
31/3/2022 12,36 12,16 -2,17% 12,08 12,64 12,29 12,15 12,16 3.168 1.031.116.200
30/3/2022 12,53 12,43 -0,72% 12,01 12,60 12,36 12,41 12,43 7.658 3.335.268.700
29/3/2022 12,32 12,52 +3,13% 12,24 12,58 12,43 12,50 12,52 6.720 2.283.578.700
28/3/2022 12,35 12,14 -1,62% 12,06 12,40 12,19 12,14 12,16 4.209 1.574.337.300
25/3/2022 11,70 12,34 +6,10% 11,61 12,54 12,23 12,34 12,39 324 4.369.659.700
24/3/2022 10,95 11,63 +5,92% 10,90 11,64 11,28 11,60 11,63 9.908 3.531.692.100
23/3/2022 10,90 10,98 +0,92% 10,58 11,08 10,88 10,98 11,03 5.593 1.982.949.500
22/3/2022 10,60 10,88 +3,03% 10,50 10,99 10,72 10,85 10,88 7.174 2.615.086.900
21/3/2022 10,50 10,56 +0,96% 10,11 10,76 10,40 10,53 10,56 9.405 1.976.759.200
18/3/2022 10,10 10,46 +3,16% 9,84 10,48 10,27 10,45 10,46 7.770 2.504.962.100
17/3/2022 10,65 10,14 -4,88% 9,78 10,71 10,03 10,13 10,16 9.574 3.491.014.800
16/3/2022 11,24 10,66 -3,88% 10,44 11,36 10,78 10,66 10,71 7.881 3.834.823.400
15/3/2022 11,04 11,09 -0,27% 10,79 11,28 11,03 11,04 11,09 7.165 2.971.032.000
14/3/2022 11,09 11,12 +1,37% 10,97 11,49 11,27 11,12 11,16 7.711 2.102.545.800
11/3/2022 11,79 10,97 -6,80% 10,62 11,79 10,88 10,95 10,97 3.205 6.151.284.400
10/3/2022 12,00 11,77 -2,49% 11,52 12,00 11,76 11,74 11,77 5.007 1.149.063.000
9/3/2022 11,07 12,07 +10,13% 10,95 12,21 11,72 12,07 12,08 1.868 3.461.500.700
8/3/2022 11,00 10,96 +0,83% 10,66 11,27 10,94 10,96 10,98 5.201 1.453.984.200
7/3/2022 11,39 10,87 -5,48% 10,77 11,48 11,06 10,86 10,87 4.233 1.546.886.800
4/3/2022 11,98 11,50 -4,09% 11,39 11,99 11,55 11,50 11,55 4.521 1.330.209.500
3/3/2022 12,05 11,99 -0,58% 11,90 12,40 12,08 11,99 12,04 4.867 1.453.945.000
2/3/2022 12,22 12,06 -0,90% 11,90 12,22 12,08 12,06 12,16 3.560 825.933.100
25/2/2022 12,38 12,17 -1,93% 11,86 12,42 12,06 12,17 12,18 3.886 1.167.038.100
24/2/2022 11,92 12,41 +0,08% 11,73 12,44 12,17 12,35 12,41 5.327 1.378.365.300
23/2/2022 12,45 12,40 -0,88% 12,27 12,79 12,40 12,39 12,40 5.514 1.303.164.000
22/2/2022 12,52 12,51 +0,48% 12,20 12,80 12,51 12,51 12,52 6.309 1.739.582.200
21/2/2022 13,08 12,45 -4,74% 12,41 13,08 12,68 12,44 12,45 5.175 1.327.426.400
18/2/2022 13,09 13,07 +1,16% 12,82 13,11 12,99 0,00 0,00 3.804 1.534.131.500
17/2/2022 13,30 12,92 -3,44% 12,89 13,46 13,09 12,92 12,95 4.431 1.333.422.700
16/2/2022 13,56 13,38 -1,04% 13,28 13,65 13,39 13,36 13,38 5.583 1.572.575.700
15/2/2022 13,14 13,52 +3,36% 13,07 13,54 13,38 13,51 13,52 9.064 2.247.230.500
14/2/2022 12,95 13,08 +0,23% 12,91 13,38 13,17 13,08 13,19 8.383 2.248.127.700
11/2/2022 13,18 13,05 -0,46% 12,89 13,52 13,21 13,05 13,06 7.912 3.253.899.800
10/2/2022 13,02 13,11 +0,31% 12,87 13,25 13,07 13,11 13,12 3.154 782.769.600
9/2/2022 13,46 13,07 -0,98% 12,93 13,60 13,12 13,07 13,09 3.739 1.189.055.000
8/2/2022 13,23 13,20 -1,05% 13,01 13,31 13,13 13,19 13,20 4.414 1.287.073.400
7/2/2022 13,30 13,34 0,00% 12,97 13,38 13,19 13,32 13,34 5.657 1.533.377.700
4/2/2022 13,88 13,34 -4,03% 13,15 13,90 13,30 13,33 13,34 5.882 2.938.768.000
3/2/2022 13,73 13,90 +1,53% 13,62 14,25 13,93 13,89 13,90 1.842 3.532.366.800
2/2/2022 13,71 13,69 -0,07% 13,50 13,88 13,66 13,66 13,69 5.934 1.611.517.300
1/2/2022 13,73 13,70 -0,36% 13,46 13,92 13,60 13,68 13,70 7.368 1.684.467.800
31/1/2022 13,43 13,75 +1,93% 13,36 13,85 13,69 13,72 13,75 5.367 1.757.528.400
28/1/2022 13,33 13,49 +0,82% 13,17 13,57 13,40 13,47 13,49 4.553 1.685.376.400
27/1/2022 12,84 13,38 +3,64% 12,82 13,43 13,27 13,38 13,39 5.167 3.774.090.900
26/1/2022 12,59 12,91 +2,95% 12,43 13,14 12,82 12,87 12,91 6.275 2.638.047.200
25/1/2022 11,82 12,54 +4,67% 11,82 12,62 12,39 12,44 12,54 5.306 1.570.572.900
24/1/2022 12,04 11,98 -0,83% 11,72 12,08 11,96 11,98 12,00 4.982 1.656.675.800

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.