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

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

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

Tempo Gráfico: 3 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

EMBR3 - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 82,31 80,98 -1,29% 80,98 82,90 81,60 80,97 81,27 15.936 33.826.903.000
5/9/2025 79,82 82,04 +3,05% 79,69 82,66 81,35 82,04 82,05 28.913 60.066.679.000
4/9/2025 77,75 79,61 +2,70% 77,22 79,99 78,95 79,60 79,65 18.353 48.228.456.100
3/9/2025 78,32 77,52 -0,87% 77,25 78,77 77,99 77,51 77,59 14.342 23.901.148.800
2/9/2025 75,89 78,20 +2,17% 75,60 78,59 77,78 78,19 78,20 15.629 31.676.790.500
1/9/2025 75,71 76,54 +0,45% 75,71 77,45 76,83 76,51 76,77 9.622 19.322.585.900
29/8/2025 75,89 76,20 -0,01% 75,00 76,53 76,00 76,17 76,20 22.659 40.791.060.700
28/8/2025 76,10 76,21 +0,81% 75,58 76,62 76,24 76,20 76,29 14.250 25.431.918.900
27/8/2025 76,99 75,60 -1,15% 75,40 76,99 75,85 75,60 75,62 10.953 23.691.123.200
26/8/2025 75,80 76,48 +0,99% 75,30 76,61 76,26 76,43 76,48 12.669 30.578.146.600
25/8/2025 78,14 75,73 -2,41% 75,73 78,14 76,47 75,72 75,74 16.555 31.095.533.300
22/8/2025 77,20 77,60 +0,81% 77,11 78,40 77,78 77,42 77,60 26.997 39.610.663.500
21/8/2025 75,80 76,98 +1,16% 75,52 77,69 77,11 76,98 77,02 20.254 39.380.167.900
20/8/2025 77,00 76,10 -1,17% 74,37 77,62 75,44 76,09 76,11 31.732 63.005.835.600
19/8/2025 77,70 77,00 -1,80% 76,44 77,80 77,04 76,95 77,00 18.345 34.239.061.700
18/8/2025 77,40 78,41 +1,45% 76,21 79,06 78,07 78,40 78,45 20.927 40.863.332.300
15/8/2025 80,74 77,29 -4,21% 75,92 80,81 77,48 77,27 77,39 29.882 67.018.028.600
14/8/2025 78,78 80,69 +1,87% 78,50 81,20 80,28 80,67 80,70 22.109 42.299.713.300
13/8/2025 79,42 79,21 -0,05% 77,97 79,69 78,90 79,13 79,21 16.454 31.434.343.400
12/8/2025 79,01 79,25 +0,97% 78,52 80,06 79,25 79,04 79,25 13.137 23.364.113.600
11/8/2025 79,05 78,49 -0,80% 78,01 79,67 78,95 78,48 78,50 16.273 25.998.124.500
8/8/2025 78,50 79,12 +0,92% 77,75 79,31 78,59 79,01 79,12 15.629 31.202.136.900
7/8/2025 78,25 78,40 +0,67% 77,27 79,10 78,31 78,36 78,40 18.258 39.564.004.700
6/8/2025 80,00 77,88 -0,94% 77,65 83,16 79,82 77,86 77,90 35.682 75.870.368.400
5/8/2025 82,06 78,62 -1,73% 77,20 82,90 80,23 78,62 78,64 33.411 106.816.460.100
4/8/2025 79,77 80,00 +1,20% 78,60 80,32 79,75 79,76 80,00 21.096 39.236.496.700
1/8/2025 80,70 79,05 -2,00% 78,01 81,69 79,35 78,84 79,05 38.001 79.922.322.100
31/7/2025 77,47 80,66 +5,78% 77,16 82,85 80,60 80,63 80,69 68.322 151.496.458.700
30/7/2025 69,16 76,25 +10,93% 66,90 76,76 72,96 76,25 76,30 53.525 132.645.385.700
29/7/2025 67,01 68,74 +3,76% 66,45 70,04 68,80 68,73 68,80 38.518 77.982.689.000
28/7/2025 66,32 66,25 +0,06% 65,06 66,89 65,89 66,25 66,26 19.670 37.988.005.300
25/7/2025 66,30 66,21 +0,62% 65,56 67,06 66,42 66,21 66,30 15.956 36.570.452.900
24/7/2025 68,09 65,80 -3,89% 65,66 68,48 66,73 65,80 65,81 19.183 33.950.478.600
23/7/2025 67,15 68,46 +1,18% 67,12 69,39 68,62 68,45 68,50 15.700 34.491.214.800
22/7/2025 69,63 67,66 -0,68% 67,33 69,75 68,11 67,65 67,66 19.448 43.898.453.300
21/7/2025 67,95 68,12 -0,26% 66,84 70,02 68,35 68,12 68,15 20.091 38.627.237.200
18/7/2025 70,50 68,30 -3,95% 67,26 70,50 68,54 68,28 68,30 36.057 78.077.916.100
17/7/2025 71,67 71,11 -0,13% 70,87 72,11 71,27 71,10 71,13 17.151 28.038.915.100
16/7/2025 74,06 71,20 -3,86% 70,71 74,73 71,90 71,18 71,20 33.584 73.976.677.500
15/7/2025 74,30 74,06 +0,57% 73,01 76,10 74,57 74,05 74,09 37.401 67.631.473.400
14/7/2025 73,99 73,64 -0,89% 73,01 75,13 73,94 73,63 73,67 24.687 58.510.097.600
11/7/2025 75,30 74,30 -1,35% 72,90 75,37 74,20 74,30 74,38 30.664 79.323.878.200
10/7/2025 72,55 75,32 -3,70% 71,63 76,28 73,97 75,32 75,33 88.849 176.934.677.400
9/7/2025 80,91 78,21 -3,62% 77,10 83,10 79,52 78,10 78,23 48.052 119.597.867.100
8/7/2025 81,85 81,15 -0,71% 80,84 83,55 81,75 81,14 81,15 20.657 37.034.872.800
7/7/2025 83,48 81,73 -2,11% 81,35 83,95 82,23 81,72 81,74 18.698 51.794.462.400
4/7/2025 82,97 83,49 +0,42% 82,28 83,71 82,99 83,36 83,49 9.955 18.452.540.000
3/7/2025 81,00 83,14 +4,42% 80,80 83,45 82,08 83,13 83,19 24.857 51.315.958.900
2/7/2025 80,69 79,62 -0,98% 78,90 80,73 79,85 79,62 79,70 25.660 49.426.201.500
1/7/2025 78,00 80,41 +4,42% 77,98 81,35 80,10 80,40 80,41 27.454 59.793.858.800
30/6/2025 74,65 77,01 +3,18% 74,64 77,58 76,95 77,01 77,03 22.174 38.357.378.600
27/6/2025 73,74 74,64 +0,85% 72,61 75,07 74,18 74,63 74,66 15.449 31.239.820.100
26/6/2025 72,85 74,01 +1,27% 72,85 74,84 74,12 74,00 74,04 15.381 25.404.971.700
25/6/2025 72,76 73,08 -0,15% 72,17 73,53 73,05 73,06 73,09 12.673 24.826.527.000
24/6/2025 73,15 73,19 +0,21% 72,66 73,95 73,35 73,18 73,23 11.856 22.323.389.500
23/6/2025 72,16 73,04 +0,70% 70,38 73,04 71,93 73,00 73,04 15.401 25.793.761.800
20/6/2025 72,91 72,53 -0,51% 72,06 73,77 72,67 72,50 72,53 18.630 48.508.536.300
18/6/2025 71,71 72,90 +3,99% 70,84 73,67 72,69 72,89 72,90 34.489 65.312.014.700
17/6/2025 69,50 70,10 +0,16% 68,53 70,43 69,45 70,10 70,12 23.626 39.813.134.100
16/6/2025 66,65 69,99 +5,34% 66,65 71,47 69,98 69,96 69,99 30.964 59.850.617.600
13/6/2025 67,95 66,44 -3,51% 66,40 69,10 67,45 66,43 66,46 26.403 39.669.517.000
12/6/2025 66,73 68,86 +4,29% 65,34 69,14 67,84 68,82 68,88 21.382 34.234.243.300
11/6/2025 66,15 66,03 +0,26% 64,74 66,93 65,95 66,03 66,04 15.083 26.935.151.600
10/6/2025 67,87 65,86 -2,43% 65,72 67,87 66,14 65,85 65,90 14.962 27.050.189.400
9/6/2025 64,03 67,50 +4,63% 63,91 67,86 67,09 67,45 67,55 21.691 39.931.884.900
6/6/2025 66,99 64,51 -3,28% 64,41 66,99 65,00 64,51 64,59 16.286 36.218.713.400
5/6/2025 67,07 66,70 -1,10% 66,01 67,50 66,82 66,68 66,71 12.268 20.646.202.400
4/6/2025 65,53 67,44 +4,06% 65,11 68,58 67,47 67,43 67,44 22.225 35.634.010.300
3/6/2025 65,37 64,81 -0,89% 64,81 66,17 65,31 64,80 64,95 10.646 12.917.101.500
2/6/2025 66,00 65,39 -0,15% 65,15 66,13 65,61 65,32 65,42 11.301 13.106.257.300
30/5/2025 66,70 65,49 -1,42% 64,62 66,83 65,41 65,48 65,50 17.240 32.236.951.700
29/5/2025 66,50 66,43 -0,70% 65,62 67,17 66,29 66,42 66,44 15.848 19.935.304.700
28/5/2025 68,38 66,90 -2,19% 66,46 68,67 67,13 66,87 66,90 15.587 23.261.679.500
27/5/2025 67,82 68,40 +2,09% 67,53 68,56 68,30 68,30 68,43 11.167 26.776.329.900
26/5/2025 67,13 67,00 -0,19% 66,70 67,52 67,03 66,95 67,00 5.116 7.176.427.300
23/5/2025 67,00 67,13 +0,15% 65,97 67,33 66,91 67,08 67,14 15.807 23.294.157.300
22/5/2025 66,97 67,03 -0,24% 66,63 67,89 66,99 67,02 67,07 13.033 16.851.856.800
21/5/2025 68,60 67,19 -2,31% 67,08 68,94 67,76 67,18 67,20 11.092 16.832.377.300
20/5/2025 70,70 68,78 -2,65% 68,50 70,80 69,27 68,74 68,80 16.621 23.625.450.400
19/5/2025 68,82 70,65 +2,76% 68,69 70,76 70,09 70,60 70,65 15.018 25.335.900.700
16/5/2025 69,21 68,75 -1,57% 68,06 69,81 68,72 68,69 68,75 16.816 26.339.972.400
15/5/2025 69,00 69,85 +0,40% 68,70 70,20 69,74 69,82 69,91 10.047 15.413.873.800
14/5/2025 69,57 69,57 +0,36% 69,09 70,54 69,77 69,56 69,58 13.934 25.029.959.200
13/5/2025 68,02 69,32 +1,78% 67,98 69,57 69,09 69,31 69,32 16.765 20.577.806.600
12/5/2025 68,50 68,11 +0,61% 66,52 68,65 67,53 68,10 68,11 16.675 22.631.551.600
9/5/2025 69,50 67,70 -2,53% 67,10 70,09 68,14 67,68 67,80 18.835 26.146.263.800
8/5/2025 68,31 69,46 +3,13% 67,75 70,84 69,68 69,46 69,50 24.180 42.558.231.900
7/5/2025 66,61 67,35 +1,34% 65,87 67,92 67,25 67,35 67,50 20.208 30.572.751.900
6/5/2025 66,10 66,46 +0,80% 62,44 67,27 65,07 66,44 66,46 40.978 78.288.643.000
5/5/2025 66,11 65,93 -0,29% 65,00 67,28 66,16 65,92 65,98 17.570 30.305.839.500
2/5/2025 64,73 66,12 +3,20% 63,99 66,66 65,97 66,10 66,12 12.117 19.762.553.800
29/4/2025 64,11 64,07 +0,03% 63,37 64,46 64,05 64,06 64,11 11.844 13.868.421.300
28/4/2025 63,76 64,05 +0,83% 62,95 64,80 64,13 64,00 64,05 13.552 17.186.991.400
25/4/2025 63,31 63,52 +0,49% 62,76 63,77 63,39 63,50 63,57 15.742 23.082.790.300
24/4/2025 63,12 63,21 +0,14% 62,31 63,80 63,18 63,18 63,21 16.863 22.457.775.600
23/4/2025 62,23 63,12 +3,53% 61,81 63,70 63,07 63,10 63,12 16.731 26.837.397.500
22/4/2025 62,90 60,97 -3,45% 60,16 62,90 60,91 60,96 61,00 18.551 29.620.643.300
17/4/2025 62,65 63,15 +1,19% 62,12 63,66 63,07 63,13 63,15 14.550 29.753.276.400
16/4/2025 65,00 62,41 -3,46% 62,17 65,08 63,14 62,40 62,45 24.591 35.739.552.600
15/4/2025 63,51 64,65 +3,06% 63,51 65,56 64,84 64,64 64,65 23.404 37.736.244.500
14/4/2025 61,85 62,73 +3,33% 61,81 63,45 62,84 62,72 62,84 23.346 32.300.541.900
11/4/2025 61,19 60,71 -0,34% 59,65 61,88 60,61 60,71 60,72 22.148 24.210.989.600
10/4/2025 62,52 60,92 -2,45% 60,26 62,60 61,08 60,87 60,95 26.434 31.425.779.800
9/4/2025 59,86 62,45 +3,05% 58,50 63,12 61,10 62,45 62,58 39.706 50.109.309.700
8/4/2025 61,24 60,60 +0,82% 60,07 62,24 61,27 60,58 60,65 32.382 50.571.827.800
7/4/2025 58,53 60,11 +0,17% 58,12 61,45 59,95 60,10 60,13 35.984 53.763.453.100
4/4/2025 62,45 60,01 -5,29% 59,75 62,60 60,72 60,00 60,01 39.956 69.811.274.800
3/4/2025 64,40 63,36 -2,33% 63,09 67,94 64,93 63,35 63,37 49.507 91.983.154.300
2/4/2025 66,13 64,87 -1,32% 64,32 66,42 65,22 64,85 64,87 19.651 31.972.682.700
1/4/2025 66,06 65,74 -0,02% 64,00 66,06 65,27 65,71 65,74 22.951 35.887.165.900
31/3/2025 66,15 65,75 -0,92% 63,81 66,23 65,29 65,75 65,76 18.413 39.195.575.800
28/3/2025 68,35 66,36 -2,87% 66,08 69,07 66,93 66,35 66,36 16.517 30.148.947.300
27/3/2025 70,00 68,32 -1,46% 68,04 70,00 68,80 68,32 68,35 21.728 37.189.356.900
26/3/2025 69,98 69,33 -0,59% 68,82 70,44 69,35 69,33 69,34 23.668 31.523.336.000
25/3/2025 71,62 69,74 -2,12% 69,40 72,00 70,32 69,70 69,75 23.576 35.445.868.900
24/3/2025 74,75 71,25 -4,70% 70,50 74,85 71,57 71,21 71,25 29.527 52.551.945.300
21/3/2025 73,78 74,76 +1,08% 73,23 75,99 74,64 74,75 74,76 35.335 72.513.768.800
20/3/2025 79,30 73,96 -6,72% 72,72 79,33 75,05 73,94 73,96 39.416 82.759.529.000
19/3/2025 78,20 79,29 +1,61% 77,97 79,83 79,16 79,26 79,29 25.417 52.802.463.200
18/3/2025 77,03 78,03 +0,80% 77,03 78,38 77,78 78,02 78,03 19.057 60.616.315.200
17/3/2025 75,44 77,41 +3,38% 74,76 78,18 76,94 77,40 77,48 32.146 63.319.618.200
14/3/2025 74,55 74,88 +1,39% 73,69 76,13 75,02 74,86 74,88 22.279 42.413.673.600
13/3/2025 73,00 73,85 +1,22% 72,83 74,50 73,82 73,85 73,99 18.435 30.691.671.500
12/3/2025 73,13 72,96 -0,36% 72,41 74,15 73,21 72,96 73,00 34.346 46.016.918.000
11/3/2025 74,35 73,22 -1,39% 72,75 74,35 73,35 73,20 73,30 29.201 55.316.174.800
10/3/2025 73,16 74,25 +0,77% 72,92 74,82 74,25 74,23 74,29 30.901 70.563.172.600
7/3/2025 74,57 73,68 -1,39% 72,80 74,90 73,70 73,65 73,69 34.000 53.925.269.600
6/3/2025 75,55 74,72 -1,49% 74,09 76,37 75,23 74,70 74,73 54.910 97.667.068.800
5/3/2025 72,00 75,85 +8,79% 71,61 76,15 74,66 75,77 75,86 48.272 103.783.793.200
28/2/2025 68,03 69,72 +1,19% 67,80 70,05 69,56 69,71 69,72 32.004 91.778.554.900
27/2/2025 64,21 68,90 +12,12% 62,72 70,31 67,64 68,89 68,91 87.237 169.884.323.300
26/2/2025 61,22 61,45 +1,37% 60,71 62,49 61,81 61,44 61,49 27.803 34.385.097.300
25/2/2025 60,96 60,62 +1,22% 60,46 62,85 61,39 60,60 60,65 34.605 43.730.022.000
24/2/2025 59,30 59,89 +1,54% 57,88 60,15 59,26 59,88 59,89 18.821 31.757.190.200
21/2/2025 61,33 58,98 -3,67% 58,78 61,86 59,55 58,96 58,99 20.394 52.191.794.700
20/2/2025 61,00 61,23 +0,57% 60,20 61,57 61,12 61,22 61,29 14.789 25.054.948.200
19/2/2025 60,10 60,88 +0,66% 59,90 61,20 60,67 60,87 61,00 17.363 24.048.413.400
18/2/2025 60,50 60,48 +0,02% 59,79 60,75 60,34 60,47 60,50 14.220 19.052.353.800
17/2/2025 60,39 60,47 +0,20% 58,78 60,92 59,74 60,47 60,60 23.058 43.246.423.800
14/2/2025 60,76 60,35 -0,21% 60,07 60,95 60,50 60,25 60,36 19.391 23.046.339.500
13/2/2025 59,77 60,48 +1,65% 59,20 60,67 60,07 60,45 60,50 20.597 31.025.395.000
12/2/2025 59,65 59,50 -1,03% 58,97 59,96 59,49 59,50 59,61 25.966 30.533.261.200
11/2/2025 61,06 60,12 -1,39% 59,62 61,32 60,20 60,10 60,13 19.647 32.985.167.500
10/2/2025 62,30 60,97 -2,13% 60,75 62,70 61,43 60,96 61,00 19.231 34.758.251.600
7/2/2025 64,25 62,30 -3,41% 62,30 65,20 63,46 62,29 62,32 24.502 36.041.012.200
6/2/2025 66,01 64,50 -2,82% 63,63 66,21 64,44 64,49 64,50 40.090 67.413.122.200
5/2/2025 61,50 66,37 +15,51% 61,01 66,58 64,49 66,37 66,40 77.275 142.306.497.500
4/2/2025 59,42 57,46 -3,30% 57,18 59,60 58,20 57,43 57,47 25.035 38.735.050.100
3/2/2025 59,85 59,42 -0,47% 58,06 59,90 58,88 59,30 59,43 28.088 36.443.370.200
31/1/2025 60,28 59,70 -0,57% 59,46 60,90 59,99 59,70 59,81 16.386 31.907.551.000
30/1/2025 59,30 60,04 +1,44% 59,29 60,36 59,83 60,00 60,05 20.069 27.011.834.900
29/1/2025 59,83 59,19 -0,30% 58,90 59,94 59,25 59,18 59,19 17.755 23.872.487.000
28/1/2025 59,80 59,37 +0,35% 58,91 60,15 59,38 59,28 59,39 25.317 28.363.906.200
27/1/2025 61,15 59,16 -2,97% 58,78 61,48 59,89 59,13 59,16 33.994 43.305.074.700
24/1/2025 61,90 60,97 -1,23% 60,34 62,10 60,89 60,93 60,97 22.895 26.201.028.700
23/1/2025 61,75 61,73 +0,95% 61,00 62,25 61,55 61,60 61,73 22.202 26.942.368.000
22/1/2025 62,15 61,15 -2,10% 60,75 62,90 61,61 61,15 61,16 19.957 29.008.581.900
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
20/1/2023 16,36 16,22 -0,92% 16,22 16,54 16,33 16,22 16,24 9.950 8.482.205.500
19/1/2023 16,21 16,37 +0,43% 16,17 16,53 16,35 16,37 16,38 1.207 10.807.767.000
18/1/2023 16,53 16,30 -0,37% 16,28 17,05 16,52 16,30 16,32 7.071 14.052.060.000
17/1/2023 16,41 16,36 -0,06% 16,11 16,69 16,41 16,36 16,37 1.642 15.423.552.900
16/1/2023 15,94 16,37 +3,94% 15,89 16,45 16,25 16,36 16,38 5.055 11.439.014.200
13/1/2023 15,60 15,75 +0,25% 15,50 15,90 15,69 15,73 15,75 1.882 8.990.190.800
12/1/2023 15,58 15,71 +0,77% 15,51 16,15 15,80 15,70 15,71 8.983 15.263.301.600
11/1/2023 15,08 15,59 +3,31% 14,91 15,69 15,43 15,59 15,60 79 17.130.794.400
10/1/2023 14,72 15,09 +1,89% 14,62 15,19 14,96 15,07 15,09 2.578 8.159.797.800
9/1/2023 14,45 14,81 +1,79% 14,34 15,14 14,86 14,81 14,83 4.229 10.027.362.900
6/1/2023 14,76 14,55 -1,69% 14,54 15,00 14,70 14,55 14,56 1.206 7.372.496.300
5/1/2023 15,00 14,80 -1,14% 14,69 15,19 14,90 14,80 14,81 4.809 14.526.441.600
4/1/2023 14,63 14,97 +2,75% 14,22 14,97 14,65 14,96 14,97 3.921 11.037.477.700
3/1/2023 14,28 14,57 +1,89% 14,04 14,72 14,51 14,55 14,58 8.766 16.490.547.000
2/1/2023 14,16 14,30 -0,07% 13,91 14,42 14,20 14,29 14,30 8.916 5.171.048.200
29/12/2022 14,25 14,31 +0,77% 14,05 14,43 14,29 14,31 14,32 2.398 11.703.591.500
28/12/2022 14,01 14,20 +1,72% 13,93 14,37 14,19 14,17 14,20 8.642 7.654.362.700
27/12/2022 14,06 13,96 -0,43% 13,80 14,14 13,95 13,94 13,96 420 7.670.566.100
26/12/2022 14,16 14,02 -0,64% 13,81 14,21 13,98 14,02 14,03 3.670 2.592.928.000
23/12/2022 14,11 14,11 +0,57% 13,91 14,22 14,06 14,11 14,12 6.533 6.673.633.100
22/12/2022 14,15 14,03 -0,21% 13,78 14,28 14,00 14,02 14,03 8.846 7.603.404.300
21/12/2022 13,90 14,06 +0,50% 13,88 14,16 14,05 14,05 14,06 600 11.889.634.800
20/12/2022 13,60 13,99 +3,02% 13,49 14,12 13,90 13,96 13,99 1.431 9.338.841.500
19/12/2022 13,48 13,58 +0,22% 13,40 13,82 13,60 13,57 13,58 9.722 9.310.725.400
16/12/2022 13,58 13,55 +0,22% 13,35 13,68 13,50 13,53 13,55 9.805 12.356.268.700
15/12/2022 13,79 13,52 -2,66% 13,48 13,91 13,64 13,52 13,54 1.395 10.805.440.400
14/12/2022 13,29 13,89 +3,81% 13,20 14,03 13,69 13,86 13,89 1.444 16.869.999.000
13/12/2022 13,35 13,38 +0,30% 13,28 13,93 13,48 13,37 13,38 4.938 10.589.065.100
12/12/2022 13,06 13,34 +1,75% 12,88 13,46 13,19 13,33 13,34 1.286 8.067.110.800
9/12/2022 13,31 13,11 -1,06% 13,09 13,41 13,21 13,11 13,13 8.042 5.637.624.000
8/12/2022 13,49 13,25 -2,14% 13,22 13,69 13,35 13,24 13,25 9.690 9.086.074.900
7/12/2022 13,58 13,54 -0,66% 13,05 13,68 13,39 13,54 13,55 1.282 8.791.863.700
6/12/2022 13,60 13,63 +0,66% 13,33 13,80 13,54 13,62 13,64 3.836 12.686.266.600
5/12/2022 13,93 13,54 -3,15% 13,53 13,99 13,66 13,54 13,56 668 7.087.309.200
2/12/2022 13,86 13,98 +0,87% 13,53 14,10 13,92 13,95 13,98 911 6.481.952.300
1/12/2022 13,72 13,86 +2,29% 13,46 14,08 13,86 13,85 13,86 6.322 12.588.774.600
30/11/2022 13,56 13,55 +0,30% 13,24 13,98 13,57 13,55 13,56 5.985 16.064.704.200
29/11/2022 14,08 13,51 -3,64% 13,48 14,14 13,66 13,51 13,52 2.396 9.306.883.100
28/11/2022 14,40 14,02 -2,03% 13,94 14,50 14,07 14,02 14,03 8.648 11.011.728.200
25/11/2022 14,50 14,31 -1,31% 14,30 14,64 14,44 14,31 14,34 8.054 5.763.855.500
24/11/2022 14,29 14,50 +2,26% 14,23 14,65 14,47 14,45 14,50 6.685 5.740.047.500
23/11/2022 14,20 14,18 -0,77% 14,09 14,43 14,23 14,18 14,20 776 9.271.908.900
22/11/2022 14,40 14,29 -0,49% 14,04 14,50 14,23 14,29 14,30 103 7.934.952.400
21/11/2022 14,34 14,36 +1,13% 14,08 14,50 14,33 14,36 14,39 1.489 8.382.804.300
18/11/2022 13,92 14,20 +2,23% 13,86 14,63 14,29 14,18 14,20 6.899 14.271.811.900
17/11/2022 14,02 13,89 -3,41% 13,32 14,22 13,68 13,88 13,89 7.775 23.055.750.800
16/11/2022 13,05 14,38 +9,94% 13,03 14,38 13,98 14,36 14,38 1.550 28.000.192.700
14/11/2022 14,04 13,08 -6,10% 12,66 14,12 13,25 13,08 13,10 4.994 21.008.434.900
11/11/2022 13,48 13,93 +3,57% 13,18 14,02 13,74 13,93 13,94 1.925 16.156.475.900
10/11/2022 13,19 13,45 +0,75% 12,86 13,61 13,26 13,45 13,46 3.507 20.815.160.900
9/11/2022 13,22 13,35 0,00% 13,22 13,80 13,46 13,35 13,36 1.855 8.963.964.400
8/11/2022 13,21 13,35 +0,15% 12,88 13,63 13,32 13,35 13,36 2.370 8.679.278.200
7/11/2022 13,48 13,33 -1,55% 12,97 13,52 13,21 13,33 13,34 5.411 11.776.004.800
4/11/2022 13,83 13,54 -0,37% 13,37 13,99 13,60 13,54 13,55 3.695 8.346.657.400
3/11/2022 13,47 13,59 -0,95% 13,20 13,74 13,51 13,59 13,60 2.469 7.035.183.100
1/11/2022 13,80 13,72 -0,22% 13,63 13,93 13,76 13,71 13,72 3.555 8.625.094.200
31/10/2022 12,85 13,75 +4,72% 12,74 13,83 13,47 13,74 13,75 804 14.417.640.600
28/10/2022 12,75 13,13 +1,78% 12,73 13,17 13,01 13,09 13,13 9.146 7.621.592.000
27/10/2022 12,94 12,90 +1,02% 12,86 13,25 12,96 12,90 12,91 2.732 8.427.057.100
26/10/2022 13,06 12,77 -2,89% 12,77 13,33 13,00 12,77 12,78 5.202 8.168.990.000
25/10/2022 12,58 13,15 +4,20% 12,55 13,23 13,00 13,15 13,16 3.769 9.198.512.400
24/10/2022 12,48 12,62 +0,72% 12,37 12,73 12,58 12,62 12,63 9.654 5.652.355.900
21/10/2022 12,27 12,53 +1,46% 12,16 12,58 12,43 12,53 12,54 3.152 9.969.305.400
20/10/2022 12,47 12,35 0,00% 12,23 12,68 12,42 12,34 12,35 2.929 6.832.394.100
19/10/2022 12,48 12,35 -1,44% 12,26 12,54 12,36 12,34 12,35 8.382 5.672.843.300
18/10/2022 12,30 12,53 +3,13% 12,23 12,63 12,46 12,48 12,53 1.410 8.101.392.600
17/10/2022 11,50 12,15 +6,58% 11,48 12,21 11,97 12,14 12,15 687 8.032.496.700
14/10/2022 11,65 11,40 -1,64% 11,39 11,90 11,58 11,40 11,41 8.350 10.154.993.900
13/10/2022 12,02 11,59 -4,84% 11,46 12,02 11,62 11,59 11,61 8.096 13.112.054.500
11/10/2022 12,57 12,18 -2,87% 12,06 12,75 12,33 12,17 12,18 3.126 7.435.209.100
10/10/2022 12,47 12,54 +1,46% 12,31 12,58 12,44 12,50 12,54 9.257 5.244.981.700
7/10/2022 12,90 12,36 -3,89% 12,34 12,90 12,49 12,35 12,36 9.046 7.090.032.300
6/10/2022 12,70 12,86 +1,98% 12,63 12,99 12,82 12,85 12,87 675 7.352.066.100
5/10/2022 12,69 12,61 -0,24% 12,39 12,70 12,51 12,59 12,61 1.098 7.527.951.800
4/10/2022 12,36 12,64 +4,03% 12,27 12,67 12,52 12,61 12,64 2.138 8.998.158.400
3/10/2022 11,91 12,15 +4,29% 11,61 12,21 12,01 12,14 12,15 9.732 12.702.943.800
30/9/2022 11,83 11,65 -2,51% 11,57 12,06 11,78 11,64 11,67 5.320 14.157.315.000
29/9/2022 12,70 11,95 -6,93% 11,88 12,70 12,12 11,95 11,96 1.719 8.986.838.700
28/9/2022 12,62 12,84 +1,99% 12,40 12,91 12,69 12,83 12,85 2.504 8.178.272.900
27/9/2022 12,61 12,59 +0,96% 12,52 12,86 12,66 12,59 12,60 715 7.377.551.000
26/9/2022 12,60 12,47 -1,50% 12,43 12,97 12,63 12,47 12,49 2.474 8.139.776.700
23/9/2022 13,37 12,66 -7,46% 12,51 13,49 12,78 12,65 12,66 6.296 16.162.386.200
22/9/2022 13,81 13,68 0,00% 13,39 13,90 13,64 13,68 13,69 4.310 9.131.894.800
21/9/2022 14,05 13,68 -2,22% 13,64 14,12 13,80 13,68 13,69 5.778 14.792.548.200
20/9/2022 13,44 13,99 +3,78% 13,40 14,00 13,78 13,96 13,99 2.645 9.527.616.000
19/9/2022 13,15 13,48 +1,74% 13,08 13,49 13,35 13,47 13,48 533 6.086.686.000
16/9/2022 13,51 13,25 -2,65% 13,18 13,51 13,29 13,25 13,29 5.561 13.093.058.400
15/9/2022 13,15 13,61 +3,58% 13,15 13,77 13,53 13,61 13,62 4.770 13.393.909.400
14/9/2022 13,14 13,14 +0,08% 12,90 13,19 13,04 13,14 13,15 8.511 5.916.899.400
13/9/2022 13,34 13,13 -3,53% 13,07 13,38 13,19 13,13 13,15 9.922 7.518.509.300
12/9/2022 13,78 13,61 -0,07% 13,56 13,92 13,69 13,61 13,62 6.121 4.876.154.500

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.