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

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

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

Tempo Gráfico: 2 Anos

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

EMBR3 - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 60,50 62,46 +2,87% 60,39 62,72 61,93 62,44 62,50 23.541 34.068.117.300
20/1/2025 60,00 60,72 +1,40% 59,55 60,75 60,25 60,70 60,73 10.081 11.572.530.400
17/1/2025 60,10 59,88 -0,42% 59,36 60,72 59,93 59,85 59,88 22.801 29.066.364.700
16/1/2025 58,08 60,13 +3,57% 58,02 60,14 59,39 60,10 60,13 29.056 43.536.772.900
15/1/2025 57,41 58,06 +2,04% 57,25 58,79 58,00 58,02 58,06 27.333 34.753.236.000
14/1/2025 56,55 56,90 +0,62% 55,81 57,37 56,51 56,81 56,90 20.212 27.976.103.000
13/1/2025 57,09 56,55 -1,31% 56,30 58,06 56,94 56,55 56,59 19.502 24.249.971.900
10/1/2025 57,30 57,30 -0,09% 56,32 57,41 56,86 57,27 57,32 22.109 29.299.023.500
9/1/2025 57,38 57,35 +0,19% 56,90 57,72 57,30 57,31 57,35 11.740 12.522.328.500
8/1/2025 58,35 57,24 -1,40% 57,21 58,98 57,80 57,21 57,25 23.894 29.288.731.800
7/1/2025 57,22 58,05 +2,07% 56,92 58,22 57,88 58,02 58,05 25.651 36.057.969.100
6/1/2025 57,32 56,87 -0,28% 56,34 57,65 56,81 56,86 56,88 16.070 20.613.894.600
3/1/2025 57,79 57,03 -1,33% 57,03 58,00 57,49 57,03 57,05 20.461 24.066.859.700
2/1/2025 56,50 57,80 +2,87% 56,39 57,98 57,55 57,75 57,80 28.301 37.268.510.700
30/12/2024 56,84 56,19 -0,25% 55,80 57,09 56,22 56,19 56,23 17.134 22.963.130.200
27/12/2024 56,40 56,33 +0,16% 55,87 56,70 56,36 56,32 56,36 18.155 22.129.954.200
26/12/2024 55,00 56,24 +1,24% 54,54 56,31 55,82 56,23 56,25 17.090 21.649.937.400
23/12/2024 54,48 55,55 +1,07% 54,44 56,00 55,48 55,55 55,68 19.896 26.058.378.400
20/12/2024 55,73 54,96 -1,80% 54,81 56,20 55,12 54,96 55,00 25.284 50.132.005.300
19/12/2024 55,47 55,97 +1,43% 55,44 56,50 55,89 55,95 56,01 20.366 26.165.117.100
18/12/2024 56,45 55,18 -2,77% 55,03 56,85 55,79 55,18 55,25 34.401 44.096.102.400
17/12/2024 56,39 56,75 +1,98% 55,72 57,18 56,84 56,70 56,78 28.941 42.361.069.000
16/12/2024 56,07 55,65 +0,38% 55,05 56,21 55,63 55,64 55,65 21.036 30.884.058.400
13/12/2024 55,58 55,44 +0,36% 54,88 56,14 55,49 55,10 55,44 13.227 24.885.176.600
12/12/2024 56,70 55,24 -2,99% 55,05 56,86 55,73 55,21 55,24 18.977 22.161.455.300
11/12/2024 56,21 56,94 +1,95% 56,05 57,40 56,90 56,88 56,95 25.206 46.939.617.200
10/12/2024 57,06 55,85 -1,05% 55,77 57,10 56,28 55,84 55,85 11.949 18.158.007.400
9/12/2024 57,42 56,44 -1,54% 56,44 58,00 56,96 56,44 56,45 17.100 21.118.178.100
6/12/2024 56,40 57,32 +1,70% 55,88 57,70 56,79 57,30 57,34 20.936 24.305.732.600
5/12/2024 56,25 56,36 +0,34% 56,06 56,90 56,42 56,33 56,39 14.883 20.911.068.000
4/12/2024 56,10 56,17 +0,16% 55,15 56,24 55,79 56,07 56,17 27.429 51.005.271.400
3/12/2024 57,55 56,08 -2,66% 55,88 58,38 56,82 56,06 56,16 30.380 40.008.468.200
2/12/2024 57,96 57,61 -0,89% 57,53 58,82 58,02 57,61 57,62 17.989 23.186.780.900
29/11/2024 56,71 58,13 +2,59% 56,27 58,32 57,24 58,12 58,13 22.072 42.957.767.400
28/11/2024 56,74 56,66 -0,05% 56,29 57,79 57,04 56,65 56,70 19.444 25.262.914.500
27/11/2024 58,60 56,69 -3,08% 56,57 58,78 57,27 56,66 56,69 24.439 34.760.202.600
26/11/2024 57,00 58,49 +2,42% 56,61 58,49 57,91 58,45 58,50 24.180 41.694.981.300
25/11/2024 57,00 57,11 +0,37% 55,35 57,24 56,74 57,00 57,11 17.910 52.827.422.300
22/11/2024 56,14 56,90 +1,16% 55,83 56,90 56,53 56,70 56,91 14.479 21.328.710.600
21/11/2024 53,83 56,25 +3,32% 53,83 56,69 55,67 56,24 56,28 24.944 40.222.193.900
19/11/2024 55,19 54,44 -2,19% 52,44 55,19 53,54 54,36 54,44 32.945 50.232.994.700
18/11/2024 55,49 55,66 +0,43% 54,30 55,99 55,25 55,56 55,68 16.615 20.182.102.900
14/11/2024 56,70 55,42 -2,24% 54,95 57,10 55,68 55,40 55,43 24.790 32.419.730.700
13/11/2024 54,42 56,69 +4,73% 54,42 57,28 56,55 56,69 56,70 36.986 58.701.442.500
12/11/2024 55,67 54,13 -2,73% 53,26 56,00 54,37 54,07 54,14 28.831 41.449.605.400
11/11/2024 54,34 55,65 +3,46% 53,92 56,01 55,28 55,62 55,65 32.123 51.793.595.400
8/11/2024 50,55 53,79 +7,47% 49,40 55,28 52,34 53,73 53,79 68.734 115.537.970.300
7/11/2024 50,05 50,05 -0,99% 49,54 50,39 50,04 50,00 50,08 15.910 20.116.057.700
6/11/2024 48,50 50,55 +3,02% 48,50 50,58 50,06 50,55 50,56 21.035 26.089.805.900
5/11/2024 48,80 49,07 +0,55% 48,31 49,30 48,96 49,07 49,14 12.966 16.833.911.200
4/11/2024 48,88 48,80 +0,68% 48,80 49,50 49,13 48,80 48,90 13.703 17.364.322.800
1/11/2024 48,74 48,47 -0,02% 47,94 49,02 48,56 48,47 48,53 16.999 20.547.736.900
31/10/2024 49,10 48,48 -1,22% 48,48 50,08 49,01 48,48 48,49 12.914 24.965.270.700
30/10/2024 50,22 49,08 -2,08% 49,08 50,53 49,74 49,08 49,19 16.010 20.998.611.500
29/10/2024 49,10 50,12 +2,41% 49,10 50,65 50,03 50,09 50,13 15.539 26.225.485.500
28/10/2024 50,01 48,94 -1,25% 48,94 50,34 49,31 48,94 49,00 12.795 16.389.580.400
25/10/2024 49,50 49,56 +0,08% 49,15 50,59 49,91 49,55 49,67 17.775 21.451.341.100
24/10/2024 49,10 49,52 +0,75% 48,82 50,03 49,65 49,52 49,62 16.567 24.354.130.200
23/10/2024 49,63 49,15 -0,97% 49,11 50,25 49,56 49,15 49,24 16.446 18.206.310.000
22/10/2024 49,97 49,63 -0,70% 48,62 50,05 49,51 49,63 49,73 20.178 24.864.451.300
21/10/2024 48,48 49,98 +4,17% 48,45 50,25 49,79 49,98 49,99 19.200 29.953.338.600
18/10/2024 48,38 47,98 -0,25% 47,98 48,70 48,21 47,98 48,00 13.078 17.637.315.600
17/10/2024 48,84 48,10 -1,37% 48,10 48,99 48,35 48,10 48,21 14.376 19.680.398.800
16/10/2024 46,50 48,77 +6,74% 46,22 48,79 48,14 48,75 48,77 34.439 48.506.406.200
15/10/2024 46,45 45,69 -1,17% 45,56 47,23 46,03 45,68 45,70 15.258 19.693.787.400
14/10/2024 45,18 46,23 +1,90% 45,17 46,60 46,09 46,22 46,24 17.947 25.336.074.200
11/10/2024 46,82 45,37 -2,95% 45,37 46,99 46,08 45,37 45,47 15.766 21.141.874.400
10/10/2024 46,00 46,75 +1,67% 45,64 47,04 46,57 46,75 46,80 15.114 21.108.650.600
9/10/2024 45,80 45,98 +0,11% 45,72 46,64 46,21 45,98 46,00 17.799 20.682.531.300
8/10/2024 45,90 45,93 +0,15% 45,65 47,05 46,34 45,93 46,22 16.081 20.699.031.700
7/10/2024 46,25 45,86 -0,17% 45,82 46,65 46,20 45,86 46,00 13.631 18.094.068.500
4/10/2024 45,40 45,94 +1,68% 45,32 46,65 46,14 45,94 45,99 22.747 25.250.641.500
3/10/2024 46,02 45,18 -2,48% 45,18 46,67 45,78 45,18 45,34 22.330 24.051.094.100
2/10/2024 47,96 46,33 -1,70% 46,33 48,00 46,88 46,33 46,42 23.077 23.324.752.000
1/10/2024 48,55 47,13 -1,75% 47,13 48,55 47,67 47,13 47,20 15.827 18.377.465.200
30/9/2024 48,26 47,97 -4,31% 47,46 48,57 48,04 47,97 48,00 14.108 18.325.969.100
26/9/2024 50,50 50,13 -0,06% 49,85 50,84 50,24 50,13 50,20 16.970 18.538.701.300
25/9/2024 50,40 50,16 +0,30% 49,63 50,74 50,21 50,15 50,18 28.780 30.208.096.700
24/9/2024 49,60 50,01 +1,42% 49,21 50,40 49,95 50,00 50,02 21.799 24.010.474.400
23/9/2024 48,43 49,31 +2,20% 48,16 49,58 48,93 49,30 49,31 16.982 19.166.757.400
20/9/2024 47,63 48,25 +1,60% 47,11 48,85 48,25 48,25 48,29 31.013 38.424.970.400
19/9/2024 47,75 47,49 +0,08% 46,94 47,88 47,32 47,31 47,49 17.363 18.573.052.800
18/9/2024 48,39 47,45 -1,94% 47,33 48,41 47,79 47,44 47,45 21.862 23.332.629.400
17/9/2024 49,39 48,39 -1,61% 48,15 49,96 48,60 48,37 48,40 23.059 28.540.383.800
16/9/2024 50,75 49,18 -5,30% 48,87 51,00 49,38 49,15 49,18 35.563 53.418.323.300
13/9/2024 50,81 51,93 +1,92% 50,81 51,93 51,49 51,70 51,95 28.238 37.433.761.800
12/9/2024 49,49 50,95 +2,31% 48,52 50,99 50,24 50,92 50,95 29.775 40.977.513.900
11/9/2024 48,75 49,80 +2,47% 47,86 49,80 49,00 49,79 49,80 27.286 33.238.936.700
10/9/2024 47,87 48,60 +1,17% 47,23 48,67 48,19 48,51 48,60 19.763 29.806.073.000
9/9/2024 48,10 48,04 +0,44% 47,22 48,29 47,93 47,92 48,04 17.895 46.807.953.700
6/9/2024 49,90 47,83 -3,94% 46,51 50,10 47,91 47,70 47,83 47.739 58.967.604.100
5/9/2024 49,25 49,79 +1,38% 48,94 49,99 49,66 49,78 49,79 23.455 29.187.046.000
4/9/2024 46,75 49,11 +5,79% 46,75 49,72 48,93 49,10 49,13 43.779 64.475.046.400
3/9/2024 45,94 46,42 +1,78% 44,85 46,67 45,95 46,40 46,44 45.146 46.776.064.000
2/9/2024 46,83 45,61 -2,61% 45,61 47,07 46,43 45,60 45,61 24.664 25.936.021.100
30/8/2024 46,31 46,83 +1,06% 45,91 47,44 46,81 46,69 46,86 40.471 365.704.193.900
29/8/2024 46,50 46,34 -0,49% 46,07 46,94 46,44 46,30 46,34 21.790 24.606.644.100
28/8/2024 45,66 46,57 +1,93% 45,60 46,94 46,50 46,57 46,58 28.242 33.225.597.700
27/8/2024 46,16 45,69 -1,25% 45,53 46,42 45,92 45,66 45,70 11.725 15.667.289.000
26/8/2024 46,16 46,27 +0,52% 45,72 46,49 46,20 46,23 46,28 15.081 15.400.066.200
23/8/2024 46,20 46,03 +0,07% 45,98 46,70 46,30 46,02 46,04 24.163 24.831.438.800
22/8/2024 45,45 46,00 +2,15% 45,35 46,14 45,81 45,99 46,00 24.945 28.031.415.300
21/8/2024 44,33 45,03 +1,05% 44,32 45,44 44,89 44,98 45,04 19.835 18.939.076.500
20/8/2024 44,15 44,56 +1,32% 43,91 44,85 44,43 44,55 44,56 17.458 18.484.788.200
19/8/2024 44,98 43,98 -1,04% 43,41 44,98 43,90 43,97 43,99 24.876 22.045.745.100
16/8/2024 44,87 44,44 -0,83% 44,03 44,99 44,44 44,41 44,44 3.527 26.958.911.000
15/8/2024 44,13 44,81 +1,98% 43,95 45,10 44,53 44,80 44,84 485 27.328.557.900
14/8/2024 44,03 43,94 +0,09% 43,90 44,46 44,15 43,93 43,96 6.539 24.785.414.500
13/8/2024 44,19 43,90 +0,92% 43,80 45,56 44,64 43,90 43,95 9.997 32.598.284.600
12/8/2024 43,25 43,50 +0,58% 42,63 44,44 43,51 43,48 43,51 5.454 27.711.621.800
9/8/2024 42,37 43,25 +3,12% 41,21 43,26 42,45 43,20 43,25 48 44.757.171.400
8/8/2024 39,89 41,94 +9,99% 39,00 42,22 40,86 41,94 41,95 2.012 68.522.668.300
7/8/2024 38,70 38,13 -0,70% 37,80 38,80 38,26 38,13 38,17 653 23.019.597.200
6/8/2024 38,51 38,40 -0,85% 38,00 39,18 38,52 38,40 38,43 672 34.895.520.500
5/8/2024 37,80 38,73 -1,32% 37,42 39,40 38,54 38,73 38,80 8.943 36.273.973.400
2/8/2024 42,03 39,25 -6,59% 38,82 42,29 39,73 39,21 39,27 2.888 43.433.480.600
1/8/2024 43,87 42,02 -4,09% 41,70 44,09 42,61 42,02 42,03 2.713 27.923.122.500
31/7/2024 42,95 43,81 +2,24% 42,65 44,22 43,72 43,81 43,89 6.825 32.481.881.100
30/7/2024 41,01 42,85 +4,26% 41,01 43,39 42,67 42,85 42,87 7.881 37.737.080.500
29/7/2024 41,49 41,10 -1,01% 40,54 41,73 41,08 41,09 41,12 6.705 15.927.321.300
26/7/2024 40,60 41,52 +2,17% 40,45 41,58 41,31 41,51 41,52 2.680 23.115.415.700
25/7/2024 40,99 40,64 -0,78% 40,16 41,12 40,68 40,64 40,70 9.005 18.488.742.900
24/7/2024 41,87 40,96 -2,17% 40,66 42,08 41,23 40,95 40,97 8.589 31.098.612.800
23/7/2024 38,88 41,87 +8,47% 38,77 41,93 40,76 41,86 41,87 9.622 59.985.656.700
22/7/2024 41,80 38,60 -7,03% 38,25 41,89 39,53 40,21 38,20 3.834 48.320.378.800
19/7/2024 41,36 41,52 +1,14% 41,23 43,31 42,16 41,51 41,60 7.923 54.664.241.900
18/7/2024 40,49 41,05 +1,48% 40,39 41,05 40,76 41,02 41,05 8.826 19.624.188.800
17/7/2024 40,89 40,45 -0,57% 40,24 41,38 40,62 40,36 40,46 4.827 23.300.270.200
16/7/2024 40,86 40,68 -0,61% 40,33 41,29 40,64 40,67 40,68 7.944 19.298.016.800
15/7/2024 40,26 40,93 +1,69% 39,74 41,02 40,57 40,93 40,95 4.694 18.419.175.100
12/7/2024 40,38 40,25 -0,62% 39,96 41,18 40,49 40,08 40,26 5.995 19.496.666.800
11/7/2024 39,72 40,50 +1,96% 39,57 40,61 40,14 40,49 40,50 7.723 23.430.240.800
10/7/2024 38,85 39,72 +2,37% 38,85 40,10 39,55 39,72 39,73 6.542 56.368.043.400
9/7/2024 36,70 38,80 +5,90% 36,62 38,99 38,19 38,80 38,85 4.675 44.449.535.700
8/7/2024 35,90 36,64 +2,29% 35,90 36,69 36,28 36,63 36,64 7.673 20.059.440.000
5/7/2024 37,58 35,82 -4,51% 35,80 37,75 36,48 35,82 35,86 6.776 14.755.998.200
4/7/2024 37,74 37,51 +0,03% 37,12 38,04 37,42 37,45 37,52 6.621 6.967.709.400
3/7/2024 36,76 37,50 +2,57% 36,59 37,62 37,26 37,48 37,50 4.567 15.756.964.100
2/7/2024 36,70 36,56 -0,38% 35,81 36,70 36,35 36,55 36,57 8.495 15.428.091.800
1/7/2024 36,25 36,70 +1,52% 35,70 36,70 36,28 36,67 36,70 9.639 18.098.160.100
28/6/2024 38,09 36,15 -5,42% 35,26 38,40 36,35 36,10 36,16 8.691 60.948.851.100
27/6/2024 38,02 38,22 +0,53% 37,80 38,58 38,25 38,17 38,22 9.389 18.415.983.600
26/6/2024 37,46 38,02 +0,72% 37,29 38,20 37,68 38,01 38,02 3.867 30.153.095.600
25/6/2024 37,55 37,75 +0,72% 37,01 38,24 37,77 37,75 37,76 353 19.649.224.600
24/6/2024 38,19 37,48 -1,03% 37,41 38,57 37,82 37,47 37,49 8.102 16.766.127.200
21/6/2024 36,48 37,87 +4,18% 36,23 37,87 37,30 37,75 37,88 429 28.829.678.000
20/6/2024 37,05 36,35 -2,31% 36,21 37,60 36,79 36,34 36,40 8.180 25.428.915.000
19/6/2024 36,84 37,21 +1,11% 36,55 37,50 37,13 37,20 37,21 3.488 18.957.198.300
18/6/2024 37,62 36,80 -2,34% 36,39 37,62 36,74 36,78 36,82 7.656 22.806.359.000
17/6/2024 37,12 37,68 +0,94% 36,74 37,90 37,47 37,68 37,69 6.580 24.983.009.000
14/6/2024 39,43 37,33 -5,35% 37,24 39,46 37,90 37,32 37,34 6.922 29.833.481.500
13/6/2024 40,00 39,44 -1,33% 38,88 40,85 39,49 39,43 39,44 9.056 32.658.611.500
12/6/2024 39,05 39,97 +2,99% 38,51 39,99 39,27 39,95 39,01 8.164 27.726.769.300
11/6/2024 39,25 38,81 -0,56% 38,61 39,95 39,26 38,75 38,81 5.339 33.313.428.800
10/6/2024 38,50 39,03 +1,64% 38,00 39,30 38,88 39,02 38,26 9.345 20.593.931.400
7/6/2024 36,55 38,40 +4,04% 36,32 38,83 38,13 38,38 36,68 7.781 27.138.316.100
6/6/2024 36,72 36,91 +0,85% 36,25 37,47 36,75 36,88 36,91 7.831 14.949.021.500
5/6/2024 37,80 36,60 -2,87% 36,50 37,91 36,85 36,58 36,60 8.009 26.987.232.500
4/6/2024 36,71 37,68 +2,59% 36,63 38,40 37,72 37,67 37,70 7.794 35.148.496.700
3/6/2024 36,40 36,73 +1,38% 36,35 37,30 36,84 36,68 36,73 6.032 18.784.136.200
31/5/2024 36,49 36,23 -1,15% 35,51 36,76 36,12 36,13 36,25 4.426 19.520.994.900
29/5/2024 37,21 36,65 -1,40% 36,57 37,54 36,95 36,65 36,67 3.350 15.516.846.700
28/5/2024 38,40 37,17 -2,57% 37,14 38,54 37,57 37,16 37,18 4.380 22.705.970.100
27/5/2024 37,99 38,15 +1,25% 37,27 38,16 37,76 38,11 38,15 6.614 6.573.578.400
24/5/2024 37,97 37,68 -0,76% 37,38 38,23 37,72 37,68 37,71 3.730 14.434.233.400
23/5/2024 38,21 37,97 -1,86% 37,63 38,55 37,95 37,93 37,98 2.514 24.708.411.900
22/5/2024 38,98 38,69 -2,05% 38,02 39,33 38,65 38,67 38,70 818 24.806.405.600
21/5/2024 39,00 39,50 +1,59% 38,89 39,60 39,25 39,48 39,50 1.601 13.925.904.100
20/5/2024 39,56 38,88 -1,72% 38,33 39,57 38,87 38,87 38,90 281 31.222.300.800
17/5/2024 38,60 39,56 +2,30% 38,60 39,77 39,22 39,56 39,63 1.375 51.516.816.900
16/5/2024 39,30 38,67 -0,77% 38,43 39,68 39,11 38,55 38,67 726 34.551.089.000
15/5/2024 36,89 38,97 +5,64% 36,70 39,06 38,32 38,95 38,97 8.305 38.075.205.800
14/5/2024 34,34 36,89 +7,65% 34,15 36,96 36,24 36,85 36,89 979 46.112.013.000
13/5/2024 33,57 34,27 +2,30% 33,55 34,35 34,10 34,27 34,28 2.550 13.861.465.000
10/5/2024 33,74 33,50 -1,44% 33,27 34,68 33,86 33,50 33,51 5.544 33.437.014.900
9/5/2024 33,42 33,99 +1,22% 33,20 34,04 33,69 33,96 33,99 8.016 15.403.375.200
8/5/2024 33,50 33,58 -0,24% 33,33 34,07 33,64 33,58 33,60 941 10.255.110.400
7/5/2024 34,35 33,66 -2,01% 32,73 34,56 33,63 33,65 33,66 6.117 32.917.635.700
6/5/2024 34,25 34,35 +0,29% 34,02 34,82 34,41 34,35 34,36 9.267 16.714.312.600
3/5/2024 33,00 34,25 +4,68% 32,89 34,30 33,85 34,25 34,26 6.532 21.661.152.100
2/5/2024 33,36 32,72 -1,89% 32,72 34,02 33,07 32,72 32,76 4.937 26.680.942.000
30/4/2024 33,18 33,35 +0,15% 33,04 33,48 33,23 33,21 33,36 1.941 11.662.375.400
29/4/2024 33,15 33,30 +0,30% 32,95 33,54 33,27 33,30 33,31 2.731 19.253.472.100
26/4/2024 32,47 33,20 +3,27% 32,25 33,44 33,11 33,19 33,20 5.968 23.646.261.700
25/4/2024 31,24 32,15 +2,68% 31,03 32,42 31,82 32,15 32,19 2.243 16.644.181.000
24/4/2024 31,14 31,31 +0,77% 31,01 31,49 31,30 31,30 31,35 2.780 18.064.829.100
23/4/2024 31,06 31,07 -0,92% 31,01 31,60 31,28 31,06 31,10 9.744 8.621.091.700
22/4/2024 31,35 31,36 +1,42% 30,94 31,80 31,34 31,35 31,38 8.943 18.759.238.800
19/4/2024 31,84 30,92 -2,86% 30,56 32,08 31,11 30,91 30,92 2.178 21.609.490.200
18/4/2024 31,90 31,83 -0,34% 31,52 32,20 31,90 31,83 31,84 6.386 17.083.685.500
17/4/2024 32,06 31,94 +0,57% 31,71 32,44 32,00 31,93 31,94 8.444 14.538.649.400
16/4/2024 31,20 31,76 +1,08% 30,81 31,90 31,36 31,74 31,78 5.110 23.488.941.100
15/4/2024 31,80 31,42 -1,07% 31,20 32,48 31,60 31,41 31,44 4.135 32.730.871.100
12/4/2024 32,25 31,76 -2,64% 31,62 32,56 32,04 31,74 31,76 3.444 13.544.551.300
11/4/2024 32,73 32,62 -0,67% 31,94 32,80 32,39 32,60 32,64 3.473 11.221.964.100
10/4/2024 32,35 32,84 +0,89% 32,30 32,96 32,76 32,80 32,85 6.058 17.224.429.500
9/4/2024 32,51 32,55 +0,18% 31,95 32,68 32,29 32,54 32,57 3.573 11.571.908.700
8/4/2024 32,30 32,49 +0,34% 31,86 32,62 32,32 32,47 32,49 3.668 13.842.458.100
5/4/2024 32,72 32,38 -0,61% 32,15 32,79 32,38 32,35 32,38 1.776 17.663.892.200
4/4/2024 33,18 32,58 -1,57% 32,49 33,83 33,18 32,55 32,59 5.935 15.713.906.000
3/4/2024 32,77 33,10 +1,07% 32,32 33,25 32,86 33,07 33,10 5.615 16.561.362.200
2/4/2024 32,47 32,75 +1,11% 32,07 33,06 32,66 32,73 32,76 8.136 21.511.546.700
1/4/2024 33,51 32,39 -2,76% 32,29 33,60 32,64 32,37 32,39 8.725 20.141.296.600
28/3/2024 33,12 33,31 +0,48% 32,99 33,91 33,47 33,30 33,33 2.168 22.751.864.800
27/3/2024 33,43 33,15 -0,45% 32,95 33,43 33,13 33,13 33,15 4.052 16.091.036.900
26/3/2024 33,04 33,30 -0,66% 32,80 33,64 33,26 33,30 33,32 6.463 26.089.632.500
25/3/2024 33,35 33,52 +0,51% 32,72 33,77 33,42 33,50 33,52 3.194 37.520.192.400
22/3/2024 31,20 33,35 +7,93% 31,16 33,65 32,86 33,35 33,40 4.042 79.558.822.500
21/3/2024 31,80 30,90 -2,46% 30,64 31,80 30,88 30,88 30,91 7.790 27.959.751.800
20/3/2024 31,57 31,68 +0,35% 31,08 32,10 31,68 31,66 31,68 2.641 29.829.229.000
19/3/2024 29,63 31,57 +6,55% 29,60 31,63 31,01 31,55 31,57 468 52.342.887.000
18/3/2024 29,73 29,63 +1,82% 27,66 30,00 28,82 29,60 29,63 3.977 52.075.449.700
15/3/2024 29,53 29,10 -0,92% 29,03 29,80 29,35 29,09 29,12 2.311 37.004.098.200
14/3/2024 27,35 29,37 +10,21% 27,35 29,46 28,45 29,36 29,39 5.101 68.729.884.900
13/3/2024 26,28 26,65 +0,64% 26,27 27,08 26,70 26,65 26,68 5.556 21.655.718.300
12/3/2024 26,73 26,48 -0,56% 25,91 26,73 26,31 26,47 26,49 1.260 12.998.325.000
11/3/2024 26,79 26,63 -0,78% 26,09 26,96 26,46 26,60 26,63 455 9.466.806.300
8/3/2024 26,31 26,84 +1,51% 26,30 27,26 26,78 0,00 0,00 8.637 12.095.210.400
7/3/2024 26,70 26,44 -1,20% 26,13 27,10 26,43 26,44 26,46 2.008 16.917.651.300
6/3/2024 26,88 26,76 -0,15% 26,03 27,06 26,52 26,76 26,77 2.547 19.532.638.100
5/3/2024 27,24 26,80 -0,74% 26,73 27,30 26,96 26,79 26,80 7.655 27.519.926.900
4/3/2024 25,98 27,00 +4,33% 25,80 27,10 26,60 27,00 27,02 4.360 55.327.527.100
1/3/2024 24,93 25,88 +5,94% 24,72 25,93 25,49 25,87 25,88 6.613 40.038.583.200
29/2/2024 23,93 24,43 +2,05% 23,71 24,43 24,19 24,42 24,44 1.252 14.719.171.000
28/2/2024 23,38 23,94 +2,09% 23,33 24,12 23,76 23,94 23,97 2.117 20.060.763.800
27/2/2024 22,93 23,45 +2,67% 22,88 23,95 23,46 23,45 23,48 5.845 17.859.009.700
26/2/2024 22,67 22,84 +0,48% 22,60 23,13 22,82 22,80 22,86 5.723 10.750.100.100
23/2/2024 22,77 22,73 -0,18% 22,66 23,08 22,76 0,00 0,00 9.351 9.561.611.100
22/2/2024 22,54 22,77 +1,20% 22,51 23,07 22,83 22,77 22,78 9.088 16.003.775.900
21/2/2024 22,73 22,50 -1,19% 22,28 22,79 22,43 22,50 22,51 8.256 11.052.589.200
20/2/2024 22,64 22,77 +0,40% 22,50 23,04 22,80 22,76 22,78 8.724 7.443.616.800
19/2/2024 22,32 22,68 +0,76% 22,19 22,73 22,55 22,65 22,68 5.233 4.197.206.700
16/2/2024 22,77 22,51 -0,84% 22,39 22,87 22,55 22,50 22,55 6.519 6.632.435.400
15/2/2024 22,77 22,70 -0,48% 22,44 23,00 22,65 22,69 22,72 7.085 6.782.326.800
14/2/2024 22,22 22,81 +1,11% 22,20 22,81 22,54 22,80 22,81 266 8.639.967.700
9/2/2024 21,89 22,56 +2,92% 21,89 22,78 22,47 0,00 0,00 7.818 19.911.772.300
8/2/2024 21,54 21,92 +1,06% 21,45 21,96 21,74 21,91 21,93 1.237 8.397.238.300
7/2/2024 21,92 21,69 -0,64% 21,63 22,22 21,85 21,69 21,72 3.944 13.290.185.500
6/2/2024 22,52 21,83 -3,83% 21,55 22,66 21,92 21,82 21,90 142 32.803.550.700
5/2/2024 22,47 22,70 +1,16% 22,16 22,84 22,46 22,70 22,71 5.764 12.169.860.800
2/2/2024 22,58 22,44 -0,13% 21,99 22,62 22,29 22,43 22,45 7.170 13.276.016.900
1/2/2024 22,69 22,47 -1,36% 21,96 22,78 22,35 22,46 22,49 7.483 18.104.005.400
31/1/2024 22,96 22,78 -0,39% 22,67 23,25 22,95 22,77 22,78 8.451 14.981.908.300
30/1/2024 22,30 22,87 +2,46% 22,24 22,92 22,64 22,85 22,90 1.157 10.582.024.500
29/1/2024 22,31 22,32 -0,36% 21,86 22,37 22,14 22,32 22,35 7.176 12.984.035.200
26/1/2024 22,72 22,40 -1,41% 22,26 22,92 22,47 22,38 22,40 8.611 6.086.006.200
25/1/2024 22,92 22,72 -0,04% 22,42 22,92 22,65 22,72 22,73 6.721 5.409.705.300
24/1/2024 22,56 22,73 +1,02% 22,56 23,20 22,79 22,72 22,74 3.105 12.922.892.100
23/1/2024 21,85 22,50 +3,45% 21,77 22,51 22,28 22,50 22,51 6.743 14.295.138.100
22/1/2024 21,42 21,75 +1,97% 21,28 21,78 21,61 21,74 21,77 827 10.782.495.300
19/1/2024 21,10 21,33 +1,23% 20,82 21,48 21,22 21,32 21,39 9.530 9.348.848.000
18/1/2024 21,50 21,07 -1,03% 20,95 21,50 21,08 21,04 21,08 6.858 3.954.619.600
17/1/2024 21,27 21,29 -0,28% 21,21 21,60 21,40 21,27 21,30 8.261 6.183.851.400
16/1/2024 21,33 21,35 -0,33% 21,04 21,44 21,25 21,35 21,36 1.587 14.406.464.200
15/1/2024 21,63 21,42 -1,29% 21,36 21,68 21,43 21,42 21,49 4.470 3.535.154.700
12/1/2024 21,80 21,70 -0,91% 21,45 21,85 21,66 21,69 21,73 8.620 7.009.067.400
11/1/2024 22,43 21,90 -1,88% 21,74 22,43 21,91 21,90 21,91 9.849 17.357.943.600
10/1/2024 21,58 22,32 +3,38% 21,52 22,40 22,19 22,31 22,33 6.100 30.819.037.200
9/1/2024 21,70 21,59 -0,42% 21,50 21,94 21,66 21,57 21,61 7.606 5.367.140.500
8/1/2024 21,39 21,68 +1,45% 21,39 21,77 21,63 21,68 21,69 4.332 10.216.264.800
5/1/2024 21,17 21,37 +1,04% 21,02 21,37 21,27 21,32 21,38 3.684 9.275.588.100
4/1/2024 21,54 21,15 -1,90% 20,86 21,55 21,17 21,14 21,16 6.740 16.761.288.200
3/1/2024 21,99 21,56 -2,09% 21,33 22,06 21,73 21,54 21,57 5.875 23.421.665.200
2/1/2024 22,39 22,02 -1,65% 21,85 22,47 22,05 22,01 22,05 4.115 12.784.794.900
28/12/2023 22,53 22,39 -1,19% 22,24 22,75 22,42 22,39 22,45 2.569 58.071.636.600
27/12/2023 22,51 22,66 +0,62% 22,46 22,89 22,67 22,65 22,66 3.807 15.466.513.100
26/12/2023 22,74 22,52 -0,97% 22,43 22,78 22,55 22,51 22,61 736 10.495.470.600
22/12/2023 22,62 22,74 +0,49% 22,61 22,83 22,71 22,70 22,75 5.569 12.508.596.100
21/12/2023 22,62 22,63 +0,71% 22,39 22,80 22,57 22,63 22,64 6.955 20.236.606.400
20/12/2023 22,74 22,47 -1,19% 22,36 22,85 22,56 22,45 22,47 4.300 18.830.726.100
19/12/2023 23,37 22,74 -2,74% 22,67 23,47 22,92 22,71 22,75 3.225 43.663.186.800
18/12/2023 23,85 23,38 -2,05% 23,25 24,04 23,40 23,36 23,38 1.669 23.376.939.500
15/12/2023 24,00 23,87 -0,13% 23,63 24,04 23,86 23,78 23,87 2.382 18.184.885.300
14/12/2023 24,45 23,90 -1,89% 23,81 24,66 24,18 23,85 23,93 6.598 14.621.101.300
13/12/2023 23,89 24,36 +1,97% 23,89 24,59 24,26 24,35 24,40 7.963 17.612.754.500
12/12/2023 23,85 23,89 +0,38% 23,62 24,00 23,87 23,88 23,90 6.920 10.486.245.400
11/12/2023 23,14 23,80 +2,85% 23,11 23,81 23,68 23,78 23,81 5.861 15.595.671.000
8/12/2023 23,41 23,14 -0,43% 22,94 23,48 23,14 23,10 23,16 9.735 8.711.144.100
7/12/2023 23,21 23,24 +0,17% 22,98 23,55 23,22 23,23 23,24 1.244 10.804.861.600
6/12/2023 23,34 23,20 -0,09% 23,04 23,48 23,26 23,19 23,20 6.864 16.874.915.700
5/12/2023 23,00 23,22 +0,96% 22,86 23,39 23,19 23,16 23,23 4.278 17.077.033.900
4/12/2023 22,96 23,00 +0,70% 22,92 23,36 23,08 22,97 23,00 921 20.702.517.800
1/12/2023 21,55 22,84 +6,23% 21,54 22,85 22,38 22,81 22,84 1.946 35.703.143.900
30/11/2023 20,61 21,50 +5,44% 20,54 21,62 21,21 21,49 21,51 5.240 28.054.928.200
29/11/2023 20,09 20,39 +2,36% 19,89 20,44 20,23 20,36 20,39 8.980 9.568.142.500
28/11/2023 20,30 19,92 -1,73% 19,85 20,53 20,05 19,91 19,93 9.188 11.056.031.100
27/11/2023 20,09 20,27 +1,25% 19,99 20,27 20,15 20,26 20,29 8.347 4.534.274.900
24/11/2023 19,96 20,02 -0,50% 19,80 20,07 19,95 20,01 20,03 6.643 3.569.795.600
23/11/2023 20,27 20,12 +0,10% 19,91 20,50 20,27 20,11 20,12 7.379 8.098.436.800
22/11/2023 19,84 20,10 +1,93% 19,84 20,23 20,08 20,09 20,10 5.729 14.804.244.600
21/11/2023 20,02 19,72 -1,25% 19,72 20,17 19,87 19,71 19,78 1.536 11.049.001.200
20/11/2023 19,87 19,97 +0,40% 19,77 20,08 19,97 19,95 19,99 7.861 7.888.076.500
17/11/2023 19,75 19,89 +1,07% 19,66 19,93 19,81 19,85 19,89 2.261 7.843.146.000
16/11/2023 19,49 19,68 +0,92% 19,49 20,00 19,78 19,66 19,68 2.601 18.496.815.000
14/11/2023 19,05 19,50 +2,47% 19,05 19,72 19,37 19,48 19,52 5.957 24.412.406.500
13/11/2023 19,25 19,03 -1,14% 18,97 19,33 19,08 19,02 19,05 9.293 7.175.024.900
10/11/2023 18,89 19,25 +2,12% 18,89 19,40 19,20 19,21 19,27 1.715 9.845.771.900
9/11/2023 19,21 18,85 -1,15% 18,82 19,48 19,07 18,85 18,90 4.284 13.619.397.900
8/11/2023 18,40 19,07 +3,92% 18,40 19,15 18,88 19,05 19,08 6.003 14.502.441.000
7/11/2023 18,62 18,35 -1,45% 18,14 18,72 18,38 18,29 18,35 8.264 12.078.593.900
6/11/2023 18,88 18,62 -0,21% 18,26 18,99 18,65 18,61 18,62 4.815 11.468.476.200
3/11/2023 18,09 18,66 +3,96% 18,07 18,70 18,51 18,66 18,67 8.373 15.181.978.300
1/11/2023 17,58 17,95 +2,05% 17,58 17,98 17,84 17,90 17,95 1.014 6.509.509.000
31/10/2023 17,38 17,59 +1,21% 17,26 17,68 17,53 17,58 17,59 5.702 3.725.400.300
30/10/2023 17,45 17,38 +0,06% 17,15 17,53 17,33 17,36 17,39 1.433 7.281.482.000
27/10/2023 18,05 17,37 -3,23% 17,37 18,29 17,71 17,37 17,39 4.279 16.201.387.200
26/10/2023 17,76 17,95 +1,70% 17,69 18,03 17,91 17,95 18,03 880 8.302.899.700
25/10/2023 17,79 17,65 -0,79% 17,60 17,96 17,70 17,62 17,67 2.573 9.089.039.100
24/10/2023 18,04 17,79 -0,61% 17,72 18,10 17,83 17,79 17,81 913 12.308.600.600
23/10/2023 17,67 17,90 +0,85% 17,39 18,06 17,79 17,87 17,90 2.067 8.498.124.200
20/10/2023 17,72 17,75 -0,45% 17,41 17,92 17,68 17,75 17,77 1.377 16.767.948.700
19/10/2023 17,84 17,83 0,00% 17,64 18,05 17,86 17,81 17,84 3.820 14.206.516.000
18/10/2023 17,52 17,83 +0,79% 17,36 18,03 17,74 17,75 17,83 8.506 15.601.022.500
17/10/2023 17,52 17,69 +0,57% 17,42 17,95 17,73 17,67 17,69 1.777 6.844.667.200
16/10/2023 17,37 17,59 +3,41% 17,29 17,73 17,58 17,58 17,59 5.152 11.926.646.300
13/10/2023 17,38 17,01 -2,63% 16,94 17,48 17,11 17,00 17,05 2.617 8.780.093.500
11/10/2023 17,44 17,47 +0,46% 17,34 17,58 17,47 17,47 17,50 6.538 6.382.532.600
10/10/2023 16,88 17,39 +3,51% 16,83 17,51 17,30 17,38 17,40 1.384 9.171.571.500
9/10/2023 16,71 16,80 +0,48% 16,45 16,80 16,65 16,79 16,82 2.269 6.686.952.400
6/10/2023 16,55 16,72 +0,30% 16,22 16,90 16,63 16,72 16,75 3.886 8.094.803.400
5/10/2023 16,71 16,67 -0,24% 16,47 17,09 16,66 16,67 16,68 1.499 6.325.448.500
4/10/2023 16,99 16,71 -1,24% 16,71 16,99 16,80 16,70 16,71 747 7.743.909.400
3/10/2023 16,98 16,92 -1,34% 16,83 17,19 16,97 16,91 16,93 2.429 8.902.660.000
2/10/2023 17,18 17,15 -0,41% 17,10 17,33 17,17 17,14 17,15 5.530 4.501.802.700
29/9/2023 17,39 17,22 +0,41% 17,18 17,50 17,29 17,22 17,23 565 8.184.147.700
28/9/2023 16,89 17,15 +1,18% 16,73 17,23 17,06 17,15 17,19 141 7.293.371.500
27/9/2023 17,15 16,95 -0,99% 16,55 17,28 16,88 16,95 16,96 5.405 10.697.247.500
26/9/2023 17,11 17,12 +0,12% 17,00 17,45 17,15 17,11 17,12 2.566 11.012.088.900
25/9/2023 17,55 17,10 -2,56% 17,10 17,57 17,25 17,10 17,11 5.438 10.948.848.100
22/9/2023 17,57 17,55 -0,06% 17,45 17,67 17,54 17,55 17,56 2.232 11.665.628.800
21/9/2023 17,78 17,56 -2,01% 17,39 17,80 17,55 17,55 17,57 5.464 16.904.355.600
20/9/2023 17,80 17,92 +2,11% 17,64 18,18 18,02 17,92 17,95 1.967 11.417.803.800
19/9/2023 18,08 17,55 -2,23% 17,50 18,11 17,63 17,55 17,58 8.971 10.597.373.400
18/9/2023 17,93 17,95 +1,30% 17,71 18,04 17,91 17,93 17,96 8.113 9.210.823.100
15/9/2023 17,95 17,72 -0,39% 17,72 18,13 17,85 17,72 17,75 8.724 13.049.242.300
14/9/2023 18,43 17,79 -2,63% 17,66 18,43 17,86 17,78 17,80 3.572 15.982.976.100
13/9/2023 18,11 18,27 +0,88% 18,01 18,49 18,30 18,27 18,29 5.519 10.225.253.300
12/9/2023 18,32 18,11 -1,15% 18,11 18,57 18,26 18,11 18,13 9.925 8.499.667.600
11/9/2023 18,55 18,32 -0,65% 17,96 18,58 18,22 18,31 18,33 3.472 14.188.143.000
8/9/2023 19,37 18,44 -5,00% 18,34 19,39 18,56 18,43 18,44 2.938 15.029.687.700
6/9/2023 19,56 19,41 -0,15% 19,28 19,91 19,57 19,40 19,41 9.809 11.257.590.800
5/9/2023 19,97 19,44 -2,70% 19,25 19,97 19,46 19,43 19,46 3.709 15.868.678.900
4/9/2023 19,87 19,98 +0,91% 19,84 20,17 20,00 19,97 19,98 6.541 8.047.740.200
1/9/2023 19,59 19,80 +1,59% 19,40 19,81 19,67 19,78 19,80 1.217 11.111.309.900
31/8/2023 19,22 19,49 +0,88% 19,07 19,52 19,40 19,45 19,49 8.252 12.854.240.400
30/8/2023 19,18 19,32 +1,42% 19,14 19,59 19,39 19,30 19,32 4.607 11.534.790.900
29/8/2023 19,10 19,05 +0,16% 19,01 19,50 19,20 19,05 19,07 6.334 15.349.962.800
28/8/2023 18,50 19,02 +2,87% 18,50 19,02 18,92 19,01 19,02 488 8.785.332.000
25/8/2023 18,64 18,49 -1,12% 18,36 18,78 18,51 18,48 18,49 2.982 9.144.836.200
24/8/2023 19,40 18,70 -3,41% 18,67 19,48 18,96 18,69 18,71 7.837 16.468.611.900
23/8/2023 19,11 19,36 +1,20% 19,08 19,69 19,41 19,35 19,36 8.563 21.133.549.400
22/8/2023 18,80 19,13 +2,14% 18,67 19,20 18,99 19,12 19,14 3.650 13.336.279.500
21/8/2023 18,65 18,73 +0,21% 18,36 18,74 18,57 18,70 18,74 1.433 9.558.659.800
18/8/2023 18,44 18,69 +1,58% 18,39 18,75 18,57 18,66 18,69 2.446 15.063.501.400
17/8/2023 18,24 18,40 +1,04% 17,83 18,42 18,20 18,38 18,41 5.426 12.071.913.700
16/8/2023 18,10 18,21 -0,05% 17,66 18,34 18,10 18,20 18,22 5.357 11.503.969.300
15/8/2023 18,26 18,22 0,00% 17,90 18,42 18,19 18,21 18,22 2.561 9.606.376.300
14/8/2023 18,69 18,22 -1,30% 17,51 19,52 18,27 18,22 18,23 8.595 37.248.406.200
11/8/2023 18,03 18,46 +2,38% 17,96 18,46 18,29 18,40 18,46 9.648 10.058.753.500
10/8/2023 18,12 18,03 0,00% 17,90 18,32 18,05 18,00 18,04 7.707 7.003.163.600
9/8/2023 18,01 18,03 0,00% 17,71 18,09 17,93 18,03 18,04 975 6.220.631.400
8/8/2023 17,70 18,03 +0,84% 17,66 18,12 17,95 18,02 18,03 3.863 9.168.809.000
7/8/2023 17,40 17,88 +2,17% 17,24 17,94 17,70 17,87 17,89 5.406 12.469.719.200
4/8/2023 18,39 17,50 -4,99% 17,50 18,78 17,92 17,50 17,52 3.169 18.506.679.100
3/8/2023 18,60 18,42 -1,34% 18,38 18,87 18,58 18,42 18,51 95 7.571.932.800
2/8/2023 18,60 18,67 -0,43% 18,37 18,79 18,57 18,66 18,68 8.294 8.295.939.500
1/8/2023 18,43 18,75 +1,30% 18,35 19,13 18,75 18,74 18,75 342 20.801.424.800
31/7/2023 18,48 18,51 +0,76% 18,35 18,70 18,52 18,49 18,53 8.095 6.881.208.600
28/7/2023 18,12 18,37 +1,32% 18,11 18,50 18,34 18,35 18,37 1.056 7.320.243.300
27/7/2023 18,34 18,13 -0,38% 17,98 18,48 18,19 18,11 18,14 2.969 8.170.269.900
26/7/2023 18,26 18,20 -0,11% 17,90 18,55 18,15 18,20 18,21 3.392 13.220.936.200
25/7/2023 18,64 18,22 -0,87% 18,08 18,68 18,25 18,21 18,23 3.946 12.111.644.800
24/7/2023 17,70 18,38 +4,37% 17,70 18,47 18,18 18,36 18,38 8.496 12.674.904.600
21/7/2023 17,28 17,61 +2,50% 17,16 17,70 17,42 17,60 17,61 7.874 16.052.283.700
20/7/2023 17,40 17,18 -1,21% 17,18 17,60 17,34 17,17 17,20 3.214 7.646.314.700
19/7/2023 17,33 17,39 +0,40% 17,08 17,57 17,35 17,35 17,40 41 7.190.322.200
18/7/2023 17,42 17,32 -1,03% 16,96 17,66 17,35 17,32 17,36 1.285 8.474.725.000
17/7/2023 17,42 17,50 +0,29% 17,34 17,60 17,48 17,49 17,51 1.295 9.119.059.700
14/7/2023 17,81 17,45 -2,84% 17,40 17,98 17,58 17,45 17,47 156 8.028.264.700
13/7/2023 17,73 17,96 +1,35% 17,60 18,25 18,00 17,93 17,97 9.614 8.002.732.900
12/7/2023 18,13 17,72 -1,45% 17,72 18,13 17,88 17,72 17,75 2.094 6.849.770.700
11/7/2023 18,01 17,98 -0,83% 17,79 18,09 17,95 17,98 18,00 4.149 8.895.347.100
10/7/2023 18,14 18,13 -0,55% 18,05 18,39 18,16 18,12 18,13 9.480 7.718.565.900
7/7/2023 18,80 18,23 -1,99% 18,23 18,80 18,40 18,22 18,26 4.609 13.787.577.700
6/7/2023 18,66 18,60 -0,80% 18,37 18,87 18,57 18,60 18,62 3.159 9.587.057.500
5/7/2023 18,28 18,75 +2,46% 18,13 18,89 18,64 18,75 18,78 2.394 9.801.155.900
4/7/2023 18,28 18,30 -0,54% 18,24 18,38 18,29 18,30 18,33 6.917 5.645.410.400
3/7/2023 18,40 18,40 -0,76% 18,33 18,69 18,47 18,38 18,40 4.321 12.361.022.300
30/6/2023 18,59 18,54 +0,60% 18,52 18,78 18,61 18,54 18,56 7.225 16.309.457.200
29/6/2023 18,18 18,43 +1,38% 18,12 18,58 18,41 18,43 18,46 9.747 17.985.736.300
28/6/2023 17,43 18,18 +4,30% 17,41 18,26 18,00 18,17 18,18 3.139 23.001.683.800
27/6/2023 17,27 17,43 +2,17% 16,94 17,50 17,26 17,42 17,44 8.484 16.908.220.300
26/6/2023 17,36 17,06 -1,44% 16,86 17,36 17,09 17,06 17,11 76 20.151.893.200
23/6/2023 17,43 17,31 +0,23% 17,07 17,43 17,26 17,28 17,33 6.591 15.380.458.000
22/6/2023 17,80 17,27 -3,14% 17,06 17,80 17,26 17,26 17,28 7.557 23.677.411.500
21/6/2023 19,29 17,83 -7,42% 17,73 19,38 18,05 17,83 17,84 2.586 51.662.530.200
20/6/2023 20,24 19,26 -4,65% 19,19 20,29 19,43 19,25 19,27 7.763 37.378.058.900
19/6/2023 20,24 20,20 +0,35% 19,94 20,88 20,38 20,18 20,22 9.388 19.255.541.200
16/6/2023 20,55 20,13 -2,04% 19,90 20,58 20,13 20,05 20,13 4.002 20.894.978.100
15/6/2023 20,36 20,55 +0,74% 20,28 20,62 20,49 20,53 20,56 4.732 16.933.738.200
14/6/2023 20,10 20,40 +1,59% 20,05 20,41 20,26 20,39 20,40 3.888 24.884.017.600
13/6/2023 19,66 20,08 +2,08% 19,66 20,28 20,10 20,07 20,10 9.340 23.017.757.200
12/6/2023 19,57 19,67 +0,82% 19,33 19,88 19,59 19,66 19,68 4.876 12.488.077.300
9/6/2023 19,36 19,51 +1,40% 19,27 19,72 19,53 19,48 19,51 8.382 12.485.540.100
7/6/2023 19,48 19,24 -1,59% 19,17 19,75 19,34 19,23 19,25 9.215 12.952.513.800
6/6/2023 19,58 19,55 +0,51% 19,42 19,78 19,61 19,55 19,56 7.832 10.216.873.200
5/6/2023 19,64 19,45 -0,21% 19,20 19,70 19,45 19,42 19,45 7.795 11.294.752.500
2/6/2023 19,68 19,49 +0,15% 19,40 19,95 19,70 19,47 19,50 1.186 17.505.226.600
1/6/2023 18,96 19,46 +2,31% 18,88 19,58 19,37 19,45 19,50 5.494 22.671.287.900
31/5/2023 18,87 19,02 +0,74% 18,56 19,51 18,96 18,95 19,02 1.511 19.928.294.200
30/5/2023 18,99 18,88 +0,37% 18,68 19,16 18,87 18,84 18,89 5.799 15.102.838.200
29/5/2023 18,58 18,81 +1,79% 18,57 18,94 18,76 18,81 18,84 8.726 6.946.867.800
26/5/2023 18,01 18,48 +2,21% 18,01 18,56 18,38 18,46 18,48 1.733 13.475.805.600
25/5/2023 17,51 18,08 +3,97% 17,51 18,16 17,95 18,07 18,08 8.724 13.516.613.400
24/5/2023 17,73 17,39 -2,08% 17,24 17,86 17,42 17,39 17,40 799 11.589.834.200
23/5/2023 18,00 17,76 -1,50% 17,71 18,08 17,90 17,76 17,77 7.021 10.589.662.200
22/5/2023 18,02 18,03 +0,06% 17,89 18,20 18,03 18,02 18,03 1.470 12.581.737.000
19/5/2023 17,98 18,02 -0,33% 17,84 18,28 18,08 18,01 18,02 5.181 15.350.667.300
18/5/2023 18,26 18,08 -0,11% 17,93 18,44 18,14 18,07 18,09 1.805 14.644.077.200
17/5/2023 18,03 18,10 +1,40% 17,97 18,22 18,12 18,10 18,13 3.340 12.043.558.600
16/5/2023 17,70 17,85 +1,13% 17,67 18,00 17,81 17,85 17,86 5.235 12.095.131.000
15/5/2023 17,66 17,65 +0,57% 17,17 17,70 17,50 17,64 17,65 8.630 13.364.688.800
12/5/2023 17,94 17,55 +2,75% 17,24 18,33 17,71 17,54 17,56 4.611 39.617.974.900
11/5/2023 16,56 17,08 +1,61% 16,56 17,09 16,94 17,08 17,09 3.083 18.465.074.600
10/5/2023 16,57 16,81 +2,19% 16,46 16,98 16,73 16,80 16,82 4.965 34.111.398.300
9/5/2023 16,27 16,45 +0,30% 16,16 16,57 16,37 16,45 16,46 8.433 19.467.706.800
8/5/2023 16,67 16,40 -0,61% 16,14 16,70 16,34 16,40 16,41 1.969 23.173.711.900
5/5/2023 17,14 16,50 -2,48% 16,11 17,20 16,42 16,50 16,52 9.035 37.719.906.400
4/5/2023 18,44 16,92 -9,71% 16,62 18,44 17,24 16,91 16,92 9.573 51.318.177.100
3/5/2023 19,16 18,74 -2,50% 18,64 19,28 18,91 18,70 18,74 9.035 15.156.052.000
2/5/2023 19,36 19,22 -1,03% 18,94 19,41 19,16 19,19 19,22 5.552 11.749.744.700
28/4/2023 19,25 19,42 +1,20% 19,01 19,53 19,36 19,40 19,42 5.103 15.862.987.400
27/4/2023 19,69 19,19 -2,39% 18,71 19,69 19,11 19,15 19,19 1.012 20.030.504.200
26/4/2023 19,66 19,66 -0,81% 19,40 19,81 19,65 19,65 19,66 8.589 25.701.418.400
25/4/2023 20,05 19,82 -1,83% 19,65 20,05 19,79 19,81 19,82 3.764 13.223.476.800
24/4/2023 20,25 20,19 -0,30% 20,08 20,50 20,24 20,17 20,19 9.516 8.504.719.600
20/4/2023 20,89 20,25 -2,46% 20,06 20,92 20,30 20,24 20,25 3.476 12.979.883.900
19/4/2023 20,50 20,76 +0,83% 20,43 21,04 20,84 20,76 20,77 8.095 18.910.201.200
18/4/2023 20,46 20,59 +0,78% 20,43 20,73 20,56 20,57 20,59 1.578 10.451.058.400
17/4/2023 20,49 20,43 -0,20% 20,15 20,57 20,34 20,43 20,44 2.856 12.541.806.700
14/4/2023 20,27 20,47 +0,99% 20,21 20,66 20,49 20,47 20,48 8.356 16.916.595.500
13/4/2023 20,24 20,27 +0,30% 20,17 20,55 20,33 20,26 20,27 4.677 14.777.993.200
12/4/2023 20,60 20,21 -1,41% 19,96 20,76 20,28 20,21 20,22 2.897 19.515.342.500
11/4/2023 20,10 20,50 +3,12% 19,92 20,57 20,31 20,48 20,50 1.610 21.787.328.600
10/4/2023 19,50 19,88 +1,17% 19,50 20,09 19,89 19,88 19,89 2.393 12.878.893.300
6/4/2023 19,76 19,65 -0,35% 19,32 19,80 19,56 19,64 19,65 4.560 12.972.549.000
5/4/2023 20,94 19,72 -5,24% 19,44 20,94 19,90 19,71 19,73 5.090 28.884.654.600
4/4/2023 20,76 20,81 +0,73% 20,72 20,99 20,83 20,81 20,82 2.366 10.951.532.900
3/4/2023 20,76 20,66 -0,63% 20,46 20,82 20,63 20,65 20,66 2.893 14.417.205.900
31/3/2023 21,00 20,79 -0,91% 20,73 21,15 20,89 20,79 20,80 2.996 14.884.020.000
30/3/2023 21,27 20,98 -0,33% 20,78 21,27 20,93 20,97 20,98 6.023 15.140.200.800
29/3/2023 20,48 21,05 +2,23% 20,48 21,05 20,86 21,05 21,06 4.732 14.882.567.000
28/3/2023 20,37 20,59 +0,68% 20,25 20,59 20,46 20,59 20,60 4.103 11.342.036.700
27/3/2023 20,47 20,45 -0,24% 20,22 20,54 20,39 20,44 20,45 3.042 11.595.086.000
24/3/2023 20,64 20,50 -0,19% 20,15 20,74 20,36 20,49 20,50 627 22.312.188.300
23/3/2023 20,20 20,54 +1,78% 20,10 20,54 20,33 20,51 20,54 5.378 40.412.482.400
22/3/2023 20,28 20,18 -0,49% 20,06 20,45 20,25 20,17 20,18 7.518 16.725.114.800
21/3/2023 20,03 20,28 +1,65% 19,94 20,45 20,26 20,28 20,29 4.493 17.023.818.800
20/3/2023 20,02 19,95 -1,09% 19,79 20,26 19,98 19,93 19,95 4.865 14.808.832.600
17/3/2023 19,95 20,17 +0,90% 19,69 20,34 20,09 20,13 20,18 4.809 32.763.287.300
16/3/2023 19,50 19,99 +2,46% 19,34 20,19 19,89 19,98 19,99 4.550 25.045.939.000
15/3/2023 19,35 19,51 -0,10% 19,20 19,77 19,45 19,50 19,51 8.564 24.731.578.900
14/3/2023 18,91 19,53 +3,88% 18,91 19,79 19,48 19,52 19,53 6.455 32.016.647.600
13/3/2023 18,73 18,80 -1,05% 18,43 19,07 18,74 18,78 18,81 6.458 20.517.447.000
10/3/2023 18,11 19,00 +5,67% 18,10 19,45 19,02 19,00 19,01 873 55.997.855.300
9/3/2023 18,16 17,98 -0,94% 17,89 18,35 18,07 17,97 17,98 9.089 14.583.182.300
8/3/2023 18,23 18,15 -0,44% 17,99 18,39 18,13 18,14 18,15 5.014 13.898.831.500
7/3/2023 18,00 18,23 +1,28% 17,83 18,31 18,15 18,22 18,24 936 11.283.615.200
6/3/2023 18,01 18,00 +0,28% 17,89 18,42 18,05 18,00 18,01 3.930 12.659.672.100
3/3/2023 17,54 17,95 +3,28% 17,52 18,11 17,86 17,93 17,96 3.018 23.407.274.500
2/3/2023 16,91 17,38 +2,90% 16,85 17,43 17,18 17,38 17,39 5.092 14.901.753.500
1/3/2023 16,63 16,89 +1,81% 16,44 16,98 16,78 16,88 16,89 8.897 16.241.222.000
28/2/2023 16,08 16,59 +3,17% 16,00 16,82 16,59 16,59 16,60 7.914 23.064.618.600
27/2/2023 16,14 16,08 0,00% 15,98 16,22 16,08 16,07 16,08 5.890 4.581.216.200
24/2/2023 16,02 16,08 +0,06% 15,88 16,19 16,02 16,07 16,08 4.856 4.295.615.400
23/2/2023 16,16 16,07 -0,19% 15,97 16,41 16,13 16,07 16,10 8.061 7.024.339.700
22/2/2023 16,45 16,10 -2,78% 16,07 16,48 16,18 16,10 16,11 918 6.978.079.900
17/2/2023 16,24 16,56 +1,97% 16,09 16,59 16,37 16,54 16,56 4.875 12.235.407.400
16/2/2023 16,38 16,24 -1,10% 16,11 16,40 16,24 16,22 16,24 818 7.516.481.700
15/2/2023 16,20 16,42 +1,11% 16,12 16,45 16,31 16,41 16,42 75 10.645.187.900
14/2/2023 16,07 16,24 +1,50% 15,95 16,34 16,20 16,24 16,25 3.844 9.017.578.500
13/2/2023 16,16 16,00 -0,74% 15,78 16,20 16,03 15,99 16,00 4.654 7.869.651.700
10/2/2023 16,30 16,12 -0,80% 15,90 16,46 16,11 16,11 16,12 3.414 12.042.584.900
9/2/2023 16,64 16,25 -2,34% 16,25 16,77 16,43 16,25 16,29 1.419 12.430.017.400
8/2/2023 17,15 16,64 -1,94% 16,47 17,25 16,68 16,61 16,64 6.864 13.345.354.300
7/2/2023 16,51 16,97 +3,10% 16,45 17,03 16,84 16,96 16,97 7.390 12.043.978.000
6/2/2023 16,60 16,46 -0,06% 16,38 16,78 16,51 16,45 16,46 5.228 12.903.677.800
3/2/2023 16,46 16,47 -0,30% 16,24 16,79 16,55 16,47 16,48 5.598 15.800.256.700
2/2/2023 16,23 16,52 +1,23% 16,16 16,75 16,49 16,51 16,52 7.760 15.093.442.500
1/2/2023 16,45 16,32 -0,18% 16,19 16,64 16,37 16,32 16,36 2.625 12.077.628.000
31/1/2023 16,32 16,35 +0,06% 16,27 16,82 16,46 16,34 16,35 3.907 15.005.353.000
30/1/2023 16,35 16,34 -0,12% 16,23 16,59 16,39 16,33 16,34 9.822 7.909.399.000
27/1/2023 16,61 16,36 -1,92% 16,24 16,63 16,39 16,36 16,37 404 10.332.290.600
26/1/2023 16,82 16,68 -0,66% 16,61 17,08 16,83 16,68 16,69 5.609 12.318.575.500
25/1/2023 16,83 16,79 0,00% 16,60 16,98 16,80 16,78 16,79 2.224 10.946.256.400
24/1/2023 16,34 16,79 +2,88% 16,34 16,81 16,65 16,79 16,80 2.563 9.164.972.600
23/1/2023 16,28 16,32 +0,62% 16,17 16,46 16,33 16,31 16,32 7.056 7.979.973.400

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.