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: 4 Anos

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

EMBR3F - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 60,75 62,71 +3,77% 60,43 62,71 61,77 62,25 62,71 1.601 139.782.744
20/1/2025 59,89 60,43 +1,38% 59,57 60,73 60,18 60,43 60,70 1.718 104.241.176
17/1/2025 60,21 59,61 -0,72% 59,37 60,67 59,95 59,61 59,98 3.105 113.622.298
16/1/2025 58,06 60,04 +3,66% 58,06 60,14 59,28 60,04 60,10 2.701 168.623.281
15/1/2025 57,02 57,92 +1,99% 56,95 58,75 58,03 57,70 57,92 2.077 112.531.393
14/1/2025 56,99 56,79 +0,42% 55,84 57,36 56,50 56,79 57,00 1.575 79.602.972
13/1/2025 57,40 56,55 -1,48% 56,26 58,05 56,83 56,55 56,65 2.455 186.672.590
10/1/2025 57,61 57,40 +0,30% 56,34 57,70 56,88 57,29 57,40 3.172 99.124.386
9/1/2025 57,38 57,23 +0,05% 56,90 58,08 57,27 57,23 57,40 1.268 82.043.340
8/1/2025 58,05 57,20 -1,28% 57,20 58,94 57,84 57,20 57,45 1.834 120.289.931
7/1/2025 56,90 57,94 +2,55% 56,87 58,22 57,87 57,94 58,17 3.004 135.295.050
6/1/2025 57,38 56,50 -0,86% 56,37 57,90 56,66 56,45 56,50 2.258 175.423.572
3/1/2025 57,67 56,99 -0,84% 56,99 58,00 57,47 56,98 57,16 3.404 122.421.595
2/1/2025 56,46 57,47 +2,44% 56,30 58,00 57,47 57,47 57,48 2.777 249.589.139
30/12/2024 56,40 56,10 -0,36% 55,81 57,05 56,26 56,10 56,46 1.573 93.064.193
27/12/2024 56,53 56,30 +0,05% 55,91 56,71 56,38 56,30 56,65 1.642 85.645.677
26/12/2024 55,20 56,27 +1,52% 54,55 56,27 55,68 56,06 56,27 1.674 103.929.735
23/12/2024 54,48 55,43 +1,02% 54,06 55,98 55,44 55,43 55,92 1.431 92.737.256
20/12/2024 55,89 54,87 -2,19% 54,78 56,10 55,18 54,87 55,01 1.830 78.220.093
19/12/2024 55,18 56,10 +1,56% 55,18 56,48 55,90 55,95 56,10 1.774 75.810.980
18/12/2024 56,87 55,24 -2,76% 55,05 56,98 55,82 55,23 55,69 1.455 121.586.243
17/12/2024 56,20 56,81 +1,90% 55,69 57,12 56,78 56,68 56,81 1.344 122.158.175
16/12/2024 55,99 55,75 +0,90% 55,08 56,24 55,64 55,75 55,78 1.634 108.621.939
13/12/2024 55,44 55,25 -0,45% 54,30 56,14 55,38 55,00 55,25 1.364 114.058.622
12/12/2024 57,04 55,50 -1,94% 55,06 57,04 55,90 55,20 55,50 1.873 100.461.974
11/12/2024 56,39 56,60 +0,71% 56,00 57,40 56,83 56,60 56,94 1.248 118.539.242
10/12/2024 56,50 56,20 -0,18% 55,78 57,02 56,37 56,20 56,26 879 85.680.391
9/12/2024 57,33 56,30 -1,05% 56,05 57,99 56,88 56,30 56,38 1.856 123.427.855
6/12/2024 56,37 56,90 +0,60% 55,88 57,63 56,69 56,90 57,40 3.022 110.688.001
5/12/2024 56,66 56,56 +0,82% 56,10 56,89 56,46 56,48 56,56 1.019 92.965.648
4/12/2024 56,20 56,10 +0,27% 55,16 56,99 55,80 55,88 56,10 1.487 158.743.462
3/12/2024 57,40 55,95 -2,70% 55,92 58,38 56,82 55,95 56,08 1.771 122.774.120
2/12/2024 58,13 57,50 -1,44% 57,50 58,80 58,00 57,50 57,81 1.636 117.229.006
29/11/2024 56,60 58,34 +4,07% 56,29 58,99 57,49 58,12 58,34 1.691 154.609.159
28/11/2024 56,99 56,06 -1,04% 56,06 57,78 56,88 56,06 56,50 1.986 120.708.767
27/11/2024 58,52 56,65 -3,03% 56,59 58,78 57,31 56,61 56,65 2.422 166.809.801
26/11/2024 57,06 58,42 +3,42% 56,50 58,47 57,85 58,30 58,42 1.936 155.483.209
25/11/2024 56,94 56,49 -0,48% 55,38 57,21 56,37 56,40 56,60 1.920 118.555.472
22/11/2024 56,25 56,76 +1,00% 55,89 56,90 56,49 56,68 56,76 1.801 112.770.954
21/11/2024 53,80 56,20 +3,65% 53,80 56,65 55,43 56,17 56,20 2.226 209.994.434
19/11/2024 55,49 54,22 -1,42% 52,47 55,49 53,61 54,22 54,38 2.216 189.600.557
18/11/2024 55,42 55,00 -1,15% 54,35 55,97 55,21 55,00 55,87 1.347 125.285.905
14/11/2024 56,70 55,64 -1,87% 54,97 57,07 55,78 55,47 55,64 2.117 169.047.463
13/11/2024 54,27 56,70 +5,16% 54,27 57,29 56,51 56,49 56,70 3.395 274.879.951
12/11/2024 55,80 53,92 -2,99% 53,27 55,98 54,38 53,92 53,94 1.763 153.055.644
11/11/2024 53,80 55,58 +3,31% 53,80 56,01 55,15 55,58 55,79 3.312 264.455.834
8/11/2024 50,46 53,80 +7,69% 49,40 55,28 52,97 53,54 53,80 6.124 501.992.359
7/11/2024 50,50 49,96 -1,15% 49,56 50,50 50,05 49,96 50,20 1.371 106.938.854
6/11/2024 48,88 50,54 +2,72% 48,20 50,55 49,90 50,46 50,54 2.385 135.991.669
5/11/2024 48,89 49,20 +0,61% 48,34 49,29 48,95 48,98 49,20 1.163 70.883.224
4/11/2024 48,81 48,90 +1,20% 48,47 49,49 49,17 48,89 49,39 1.133 60.449.936
1/11/2024 48,53 48,32 -0,45% 47,95 49,00 48,55 48,32 48,76 1.508 66.897.997
31/10/2024 49,11 48,54 -1,58% 48,48 50,07 49,07 48,52 48,54 1.971 85.622.461
30/10/2024 50,50 49,32 -1,36% 49,29 50,54 49,80 49,30 49,32 1.635 93.425.830
29/10/2024 48,95 50,00 +2,35% 48,95 50,61 49,98 50,00 50,10 2.090 103.742.739
28/10/2024 49,68 48,85 -1,89% 48,85 50,34 49,37 48,85 49,15 1.339 80.864.080
25/10/2024 49,54 49,79 +0,59% 49,16 50,57 49,95 49,70 49,79 2.657 107.964.877
24/10/2024 49,12 49,50 +0,63% 48,81 50,01 49,66 49,49 49,55 1.072 89.284.515
23/10/2024 49,50 49,19 -1,03% 49,12 50,24 49,60 49,19 49,26 1.350 83.931.587
22/10/2024 50,03 49,70 -0,58% 48,61 50,04 49,50 49,70 49,91 2.250 102.497.622
21/10/2024 48,23 49,99 +3,93% 48,08 50,23 49,74 49,98 50,03 2.792 155.636.708
18/10/2024 48,33 48,10 -0,21% 48,02 48,70 48,29 48,08 48,10 1.238 60.456.552
17/10/2024 48,83 48,20 -1,21% 48,19 49,08 48,43 48,20 48,40 1.525 86.641.177
16/10/2024 45,89 48,79 +6,76% 45,89 48,79 48,05 48,61 48,79 3.641 142.305.635
15/10/2024 46,34 45,70 -0,89% 45,57 47,21 46,14 45,69 45,70 2.204 96.270.146
14/10/2024 45,16 46,11 +1,34% 45,16 46,59 45,99 46,11 46,40 1.741 73.090.241
11/10/2024 46,84 45,50 -2,63% 45,50 46,98 46,10 45,50 45,70 2.926 69.970.460
10/10/2024 45,98 46,73 +1,92% 45,65 47,02 46,47 46,73 46,90 1.354 77.418.677
9/10/2024 46,13 45,85 -0,54% 45,80 46,61 46,18 45,85 46,10 1.443 70.792.011
8/10/2024 45,86 46,10 +0,59% 45,51 47,04 46,40 46,09 46,10 1.672 69.146.614
7/10/2024 46,04 45,83 -0,71% 45,27 46,65 46,17 45,83 46,00 1.137 68.846.979
4/10/2024 45,72 46,16 +1,99% 45,29 46,63 46,15 46,09 46,16 1.635 88.476.599
3/10/2024 46,29 45,26 -2,60% 45,26 46,66 45,73 45,20 45,26 1.706 113.418.537
2/10/2024 47,53 46,47 -1,88% 46,47 47,95 46,96 46,46 46,47 2.140 89.653.778
1/10/2024 47,97 47,36 -1,76% 47,36 48,54 47,82 47,36 47,49 2.307 89.197.909
30/9/2024 48,27 48,21 -4,42% 47,50 48,55 48,11 48,13 48,21 1.717 62.687.963
26/9/2024 50,28 50,44 +0,18% 49,83 50,80 50,29 50,40 50,44 1.250 99.149.916
25/9/2024 50,43 50,35 +0,50% 49,64 50,70 50,24 50,14 50,35 1.440 83.420.546
24/9/2024 49,70 50,10 +1,58% 49,25 50,40 49,94 50,00 50,10 2.260 99.362.808
23/9/2024 48,45 49,32 +1,73% 48,17 49,60 48,90 49,31 49,32 1.840 94.251.790
20/9/2024 47,59 48,48 +2,49% 47,10 48,84 48,17 48,48 48,49 1.803 107.917.636
19/9/2024 47,86 47,30 -0,42% 46,96 47,86 47,33 47,20 47,30 1.120 64.735.002
18/9/2024 48,39 47,50 -1,70% 47,33 48,41 47,80 47,50 47,70 2.441 120.425.530
17/9/2024 49,21 48,32 -1,69% 48,17 49,94 48,65 48,27 48,32 1.945 124.813.795
16/9/2024 51,85 49,15 -5,30% 48,90 51,85 49,54 49,14 49,15 4.496 251.873.556
13/9/2024 50,90 51,90 +1,76% 50,78 51,90 51,52 51,34 51,90 2.045 129.095.829
12/9/2024 49,80 51,00 +2,12% 48,53 51,00 50,31 50,92 51,00 2.669 134.385.095
11/9/2024 48,85 49,94 +2,78% 47,88 49,94 48,93 49,29 49,94 1.689 76.982.042
10/9/2024 48,00 48,59 +1,06% 47,25 48,66 48,12 48,33 48,59 1.949 94.947.126
9/9/2024 47,84 48,08 +0,19% 47,23 48,25 47,79 47,88 48,08 1.678 85.003.643
6/9/2024 49,95 47,99 -3,63% 46,52 50,09 47,98 47,91 47,99 2.923 156.905.656
5/9/2024 49,33 49,80 +1,01% 49,00 49,95 49,67 49,77 49,80 1.573 115.024.875
4/9/2024 46,51 49,30 +5,79% 46,30 49,72 48,86 49,08 49,30 3.832 166.528.623
3/9/2024 45,62 46,60 +1,75% 44,88 46,65 45,95 46,00 46,60 2.039 97.353.325
2/9/2024 46,88 45,80 -3,38% 45,67 47,09 46,39 45,76 45,80 2.228 82.098.045
30/8/2024 46,24 47,40 +2,16% 45,94 47,41 46,84 46,37 47,40 1.619 101.021.091
29/8/2024 46,65 46,40 -0,37% 46,10 46,92 46,45 46,35 46,40 1.492 64.662.262
28/8/2024 45,65 46,57 +2,02% 45,56 46,95 46,50 46,39 46,57 1.455 94.974.275
27/8/2024 46,29 45,65 -1,15% 45,53 46,42 45,90 45,65 45,80 1.317 57.653.521
26/8/2024 46,06 46,18 +0,17% 45,78 46,50 46,19 46,15 46,18 1.011 69.281.145
23/8/2024 46,14 46,10 -0,07% 46,00 46,69 46,29 46,10 46,21 1.689 78.735.871
22/8/2024 45,20 46,13 +2,60% 45,03 46,13 45,81 46,04 46,13 2.632 88.741.139
21/8/2024 44,56 44,96 +0,42% 44,35 45,39 44,88 44,82 44,96 1.111 67.495.216
20/8/2024 44,02 44,77 +1,31% 43,91 44,85 44,43 44,68 44,77 1.120 56.714.841
19/8/2024 44,58 44,19 -0,38% 43,41 44,95 43,95 43,98 44,19 1.948 74.532.833
16/8/2024 45,24 44,36 -0,67% 44,04 45,30 44,41 44,26 44,36 1.471 60.101.939
15/8/2024 44,10 44,66 +1,18% 43,96 45,07 44,52 44,66 44,84 2.000 68.026.612
14/8/2024 43,75 44,14 +1,19% 43,62 44,47 44,14 43,89 44,14 1.670 67.566.681
13/8/2024 43,89 43,62 +0,74% 43,62 45,55 44,58 43,62 43,88 1.638 110.362.970
12/8/2024 43,01 43,30 +0,37% 42,62 44,42 43,51 43,30 43,44 1.820 93.022.385
9/8/2024 42,01 43,14 +4,30% 41,25 43,25 42,45 43,05 43,14 1.555 111.107.274
8/8/2024 39,01 41,36 +8,84% 39,01 42,18 40,92 41,36 41,62 2.023 144.217.441
7/8/2024 38,39 38,00 -1,43% 37,81 38,90 38,27 37,96 38,00 1.440 53.958.289
6/8/2024 38,81 38,55 -1,13% 38,03 39,19 38,54 38,44 38,55 1.096 56.002.025
5/8/2024 38,74 38,99 -0,54% 37,18 39,39 38,64 38,97 38,99 1.389 93.861.863
2/8/2024 42,14 39,20 -7,42% 38,85 42,27 39,82 39,18 39,20 2.071 123.974.440
1/8/2024 43,85 42,34 -4,08% 41,70 44,08 42,63 42,23 42,34 3.043 90.111.910
31/7/2024 42,92 44,14 +3,15% 42,68 44,19 43,71 43,99 44,14 1.928 94.085.948
30/7/2024 40,75 42,79 +4,39% 40,75 43,39 42,61 42,70 42,79 2.105 96.635.532
29/7/2024 41,52 40,99 -1,01% 40,55 41,70 41,09 40,99 41,04 1.019 46.725.705
26/7/2024 40,64 41,41 +1,97% 40,50 41,57 41,28 41,23 41,41 2.640 65.224.069
25/7/2024 41,14 40,61 -1,02% 40,11 41,15 40,68 40,61 40,66 1.102 45.898.854
24/7/2024 41,80 41,03 -2,08% 40,65 42,07 41,22 41,03 41,05 1.657 100.713.136
23/7/2024 38,85 41,90 +8,49% 38,76 41,93 40,64 41,89 41,90 3.622 148.560.083
22/7/2024 41,72 38,62 -7,23% 38,27 41,85 39,56 38,59 38,62 3.296 150.762.200
19/7/2024 41,14 41,63 +1,51% 41,14 43,32 42,19 41,63 41,78 3.089 91.053.645
18/7/2024 40,45 41,01 +1,89% 40,43 41,04 40,77 40,82 41,01 1.167 45.659.127
17/7/2024 40,68 40,25 -0,57% 40,25 41,38 40,65 40,25 40,48 1.232 40.701.517
16/7/2024 40,94 40,48 -0,66% 40,34 41,25 40,64 40,48 40,66 1.147 41.846.257
15/7/2024 40,22 40,75 +1,93% 39,77 41,00 40,45 40,75 40,76 1.118 45.232.758
12/7/2024 40,53 39,98 -1,14% 39,97 41,18 40,53 39,98 40,06 1.274 55.646.519
11/7/2024 39,76 40,44 +2,22% 39,58 40,60 40,14 40,30 40,44 1.560 74.371.932
10/7/2024 38,85 39,56 +1,78% 38,81 40,11 39,55 39,56 39,65 1.862 92.440.756
9/7/2024 36,65 38,87 +5,91% 36,62 38,99 38,17 38,87 38,88 2.202 94.276.506
8/7/2024 35,88 36,70 +2,29% 35,88 36,70 36,26 36,58 36,70 1.562 52.326.788
5/7/2024 37,22 35,88 -4,57% 35,81 37,75 36,45 35,88 35,95 1.481 55.710.947
4/7/2024 37,64 37,60 +0,13% 37,12 38,00 37,44 37,56 37,60 746 30.981.584
3/7/2024 36,56 37,55 +3,05% 36,50 37,62 37,31 37,40 37,55 1.228 66.398.708
2/7/2024 36,78 36,44 -0,05% 35,84 36,78 36,32 36,44 36,50 1.199 49.032.080
1/7/2024 36,20 36,46 +0,61% 35,72 36,66 36,25 36,46 36,65 2.567 67.571.296
28/6/2024 38,32 36,24 -4,88% 35,28 38,38 36,31 36,10 36,24 3.464 135.471.834
27/6/2024 38,00 38,10 +0,03% 37,75 38,58 38,25 38,01 38,10 1.190 43.860.675
26/6/2024 37,83 38,09 +1,09% 37,29 38,20 37,80 37,94 38,09 2.995 62.962.920
25/6/2024 37,59 37,68 -0,03% 37,04 38,23 37,75 37,68 37,85 1.339 41.564.252
24/6/2024 38,08 37,69 -0,03% 37,41 38,57 37,87 37,57 37,69 1.454 50.027.355
21/6/2024 36,36 37,70 +3,03% 36,21 37,70 37,20 37,65 37,70 1.741 53.635.719
20/6/2024 37,22 36,59 -1,29% 36,21 37,58 36,82 36,52 36,59 1.268 50.185.299
19/6/2024 36,68 37,07 +0,46% 36,56 37,50 37,05 37,07 37,08 956 42.486.718
18/6/2024 37,58 36,90 -1,63% 36,40 37,68 36,80 36,78 36,90 1.427 49.078.612
17/6/2024 37,30 37,51 +0,46% 36,76 37,89 37,37 37,51 37,68 1.414 60.666.684
14/6/2024 39,58 37,34 -5,42% 37,27 39,58 38,05 37,34 37,60 2.332 71.454.588
13/6/2024 40,00 39,48 -1,28% 38,90 40,86 39,66 39,48 39,50 1.531 63.089.782
12/6/2024 38,98 39,99 +3,33% 38,50 39,99 39,29 39,98 38,82 1.366 48.783.414
11/6/2024 39,03 38,70 -0,90% 38,60 39,94 39,36 38,70 38,75 1.574 63.945.403
10/6/2024 38,40 39,05 +1,88% 37,99 39,32 38,87 38,95 39,05 1.471 63.633.226
7/6/2024 36,70 38,33 +3,34% 36,31 38,83 38,07 38,33 38,40 1.686 80.980.810
6/6/2024 36,60 37,09 +0,82% 36,26 37,45 36,77 36,75 37,09 933 36.798.372
5/6/2024 37,78 36,79 -3,03% 36,51 38,67 36,95 36,70 36,79 1.405 47.856.802
4/6/2024 36,67 37,94 +3,83% 36,67 38,37 37,70 37,66 37,94 1.426 52.993.850
3/6/2024 36,25 36,54 +0,66% 36,25 37,30 36,79 36,50 36,77 1.092 39.173.428
31/5/2024 36,50 36,30 -1,09% 35,51 36,73 36,16 36,30 36,45 932 40.774.766
29/5/2024 37,01 36,70 -1,85% 36,56 37,53 37,00 36,66 36,70 594 36.742.761
28/5/2024 38,20 37,39 -1,92% 37,06 38,52 37,64 37,18 37,39 911 40.014.524
27/5/2024 37,78 38,12 +1,01% 37,29 38,15 37,73 38,12 38,20 887 36.051.524
24/5/2024 38,08 37,74 -0,68% 37,38 38,23 37,70 37,50 37,74 926 33.172.404
23/5/2024 38,19 38,00 -1,81% 37,63 38,52 38,02 37,91 38,00 1.144 41.142.070
22/5/2024 39,25 38,70 -2,20% 38,00 39,28 38,67 38,67 38,70 1.139 52.720.744
21/5/2024 38,97 39,57 +1,85% 38,88 39,59 39,14 39,48 39,57 1.903 84.023.113
20/5/2024 39,56 38,85 -1,87% 38,34 39,66 38,91 38,85 38,95 1.403 62.984.039
17/5/2024 38,75 39,59 +2,17% 38,67 39,77 39,26 39,53 39,59 1.540 57.026.859
16/5/2024 39,08 38,75 -0,64% 38,44 39,67 39,10 38,55 38,75 2.021 80.698.307
15/5/2024 36,89 39,00 +5,49% 36,71 39,05 38,18 38,92 39,00 2.207 98.169.588
14/5/2024 34,35 36,97 +7,88% 34,14 36,97 36,18 36,90 36,97 2.449 116.860.130
13/5/2024 33,50 34,27 +2,60% 33,50 34,34 34,08 34,20 34,27 1.154 37.438.459
10/5/2024 33,97 33,40 -1,62% 33,27 34,66 33,84 33,40 33,77 1.456 55.606.332
9/5/2024 33,64 33,95 +0,89% 33,22 34,03 33,69 33,84 33,95 1.236 33.192.787
8/5/2024 33,73 33,65 -0,41% 33,33 34,06 33,62 33,63 33,65 1.552 39.574.151
7/5/2024 34,46 33,79 -1,29% 32,73 34,55 33,66 33,76 33,79 2.597 81.473.107
6/5/2024 34,24 34,23 +0,15% 34,00 34,83 34,45 34,23 34,32 2.959 109.981.770
3/5/2024 33,00 34,18 +4,14% 32,60 34,28 33,74 34,18 34,25 1.764 59.188.108
2/5/2024 33,00 32,82 -1,50% 32,75 34,00 33,09 32,82 32,96 2.181 75.342.527
30/4/2024 33,02 33,32 +0,33% 32,46 33,48 33,22 33,15 33,32 997 48.259.628
29/4/2024 33,07 33,21 -0,36% 33,00 33,54 33,26 33,20 33,26 1.025 30.616.961
26/4/2024 32,21 33,33 +3,41% 32,21 33,42 33,06 33,29 33,33 1.691 57.240.828
25/4/2024 31,31 32,23 +3,24% 31,05 32,41 31,82 32,15 32,26 1.045 34.842.382
24/4/2024 31,18 31,22 +0,55% 31,00 31,48 31,28 31,22 31,35 861 24.130.007
23/4/2024 31,31 31,05 -0,86% 31,03 31,59 31,32 31,05 31,17 732 24.286.981
22/4/2024 31,36 31,32 +1,89% 30,96 31,80 31,36 31,25 31,32 1.375 45.626.945
19/4/2024 31,71 30,74 -3,61% 30,58 32,08 31,13 30,74 30,91 1.446 36.723.529
18/4/2024 31,90 31,89 -0,56% 31,55 32,18 31,90 31,89 32,09 731 26.819.215
17/4/2024 32,00 32,07 +0,56% 31,70 32,40 32,04 31,96 32,07 742 27.402.749
16/4/2024 31,30 31,89 +1,14% 30,84 31,89 31,35 31,72 31,89 987 32.820.952
15/4/2024 31,75 31,53 -1,31% 31,22 32,47 31,81 31,34 31,53 1.171 37.335.831
12/4/2024 32,65 31,95 -1,21% 31,62 32,71 32,10 31,83 31,95 700 21.575.822
11/4/2024 32,86 32,34 -1,67% 31,97 32,95 32,40 32,34 32,70 824 27.081.766
10/4/2024 32,40 32,89 +1,20% 32,33 32,97 32,75 32,79 32,90 1.049 34.731.886
9/4/2024 32,61 32,50 +0,28% 31,96 32,68 32,31 32,36 32,50 892 47.824.608
8/4/2024 32,24 32,41 +0,81% 31,87 32,61 32,33 32,41 32,55 823 33.052.249
5/4/2024 32,63 32,15 -0,92% 32,15 32,98 32,42 32,15 32,38 744 27.483.754
4/4/2024 33,10 32,45 -2,11% 32,45 33,82 33,17 32,45 32,60 1.077 41.454.817
3/4/2024 32,81 33,15 +1,41% 32,32 33,22 32,84 33,01 33,15 981 43.126.637
2/4/2024 32,39 32,69 +0,90% 32,10 33,01 32,69 32,53 32,69 1.276 45.122.692
1/4/2024 33,38 32,40 -3,11% 32,30 33,58 32,73 32,36 32,40 2.003 65.939.321
28/3/2024 33,15 33,44 +0,72% 33,01 33,88 33,48 33,36 33,44 1.273 58.331.967
27/3/2024 33,23 33,20 -0,48% 32,95 33,45 33,12 33,05 33,20 932 35.483.402
26/3/2024 33,00 33,36 -0,42% 32,61 33,64 33,25 33,22 33,43 1.343 58.369.461
25/3/2024 33,47 33,50 +0,09% 32,72 33,78 33,40 33,47 33,50 2.156 85.792.082
22/3/2024 31,00 33,47 +7,97% 31,00 33,63 32,82 33,45 33,47 2.705 109.214.247
21/3/2024 31,75 31,00 -3,13% 30,63 31,99 30,94 30,79 31,00 1.500 59.955.053
20/3/2024 31,64 32,00 +1,59% 31,09 32,10 31,69 31,62 32,00 1.891 75.679.038
19/3/2024 29,70 31,50 +6,38% 29,61 31,61 30,95 31,50 31,55 2.590 81.823.118
18/3/2024 29,51 29,61 +1,40% 27,68 29,98 28,83 29,46 29,61 2.197 103.730.037
15/3/2024 29,48 29,20 -0,68% 28,98 29,80 29,40 29,18 29,20 1.937 79.426.879
14/3/2024 26,99 29,40 +9,91% 26,99 29,43 28,31 29,40 29,42 3.437 133.960.652
13/3/2024 26,46 26,75 +0,68% 26,26 27,07 26,74 26,59 26,75 807 32.982.027
12/3/2024 26,55 26,57 -0,08% 25,93 26,76 26,33 26,45 26,57 910 25.615.071
11/3/2024 26,80 26,59 -0,60% 26,10 26,95 26,50 26,50 26,59 853 22.349.611
8/3/2024 26,04 26,75 +0,98% 26,04 27,25 26,71 0,00 0,00 1.086 33.477.750
7/3/2024 26,76 26,49 -1,45% 26,15 27,08 26,49 26,33 26,49 786 25.721.653
6/3/2024 26,80 26,88 -0,19% 26,03 27,04 26,55 26,66 26,88 1.084 32.932.296
5/3/2024 27,10 26,93 -0,07% 26,76 27,30 26,99 26,80 26,93 1.401 58.275.838
4/3/2024 25,90 26,95 +3,85% 25,81 27,09 26,44 26,95 27,00 2.580 89.482.479
1/3/2024 24,76 25,95 +8,13% 24,74 25,95 25,39 25,95 25,97 3.679 90.864.651
29/2/2024 23,95 24,00 +1,05% 23,73 24,37 24,07 24,00 24,20 1.269 33.733.512
28/2/2024 23,45 23,75 +1,71% 23,32 24,11 23,71 23,75 23,94 1.340 34.412.151
27/2/2024 22,84 23,35 +2,46% 22,84 23,94 23,47 23,35 23,40 2.031 43.886.643
26/2/2024 22,67 22,79 +0,66% 22,59 23,12 22,84 22,79 22,88 1.378 21.781.148
23/2/2024 22,77 22,64 -0,44% 22,64 23,05 22,77 0,00 0,00 537 14.748.135
22/2/2024 22,54 22,74 +0,89% 22,51 23,06 22,83 22,74 22,90 885 21.324.367
21/2/2024 22,76 22,54 -1,23% 22,28 22,78 22,46 22,36 22,54 775 17.027.060
20/2/2024 22,67 22,82 +0,75% 22,52 23,04 22,83 22,70 22,82 1.238 20.934.459
19/2/2024 22,47 22,65 -0,09% 22,20 22,72 22,47 22,65 22,69 752 15.780.666
16/2/2024 22,70 22,67 -0,79% 22,40 22,86 22,57 22,51 22,67 624 15.873.995
15/2/2024 22,78 22,85 +0,57% 22,45 22,99 22,70 22,66 22,85 916 16.856.271
14/2/2024 22,56 22,72 +0,53% 22,23 22,72 22,48 22,60 22,72 715 13.924.494
9/2/2024 21,92 22,60 +3,34% 21,92 22,75 22,47 0,00 0,00 1.032 31.480.865
8/2/2024 21,68 21,87 +1,25% 21,44 21,95 21,68 21,87 21,95 628 17.998.928
7/2/2024 21,79 21,60 -1,77% 21,60 22,20 21,85 21,60 21,85 920 21.742.980
6/2/2024 22,40 21,99 -2,31% 21,56 22,63 22,04 21,90 21,99 1.526 43.091.294
5/2/2024 22,44 22,51 +1,03% 22,20 22,85 22,49 22,51 22,73 1.009 27.984.567
2/2/2024 22,46 22,28 -0,98% 22,00 22,61 22,27 22,28 22,40 1.235 24.262.858
1/2/2024 22,66 22,50 -2,09% 21,97 22,98 22,38 22,46 22,50 1.375 44.609.900
31/1/2024 22,99 22,98 +0,52% 22,67 23,23 22,98 22,87 22,98 1.148 30.532.578
30/1/2024 22,30 22,86 +1,69% 22,26 22,91 22,61 22,73 22,86 1.047 28.236.127
29/1/2024 22,39 22,48 -0,04% 21,86 22,48 22,14 22,11 22,48 642 16.645.570
26/1/2024 22,72 22,49 -0,40% 22,26 22,89 22,45 22,30 22,49 513 13.971.973
25/1/2024 22,75 22,58 -0,31% 22,43 22,91 22,65 22,58 22,80 583 18.719.825
24/1/2024 22,50 22,65 -0,22% 22,50 23,16 22,81 22,65 22,71 1.079 29.308.782
23/1/2024 21,76 22,70 +3,89% 21,76 22,70 22,16 22,50 22,70 1.677 30.073.178
22/1/2024 21,42 21,85 +3,11% 21,29 21,85 21,56 21,78 21,85 913 17.900.179
19/1/2024 21,07 21,19 +0,43% 20,83 21,48 21,13 21,19 21,40 658 14.109.285
18/1/2024 21,48 21,10 -1,63% 20,96 21,54 21,08 21,00 21,10 466 12.568.756
17/1/2024 21,35 21,45 +0,47% 21,21 21,60 21,41 21,21 21,45 735 17.519.047
16/1/2024 21,36 21,35 -0,70% 21,05 21,41 21,21 21,15 21,35 837 15.741.945
15/1/2024 21,69 21,50 -0,74% 21,37 21,69 21,44 21,38 21,50 697 12.311.535
12/1/2024 21,90 21,66 -1,55% 21,45 21,90 21,64 21,66 21,80 721 15.102.568
11/1/2024 22,39 22,00 -0,95% 21,73 22,41 21,96 21,91 22,00 655 17.581.954
10/1/2024 21,59 22,21 +3,30% 21,53 22,39 22,07 22,21 22,32 1.211 29.838.580
9/1/2024 21,77 21,50 -0,97% 21,50 21,93 21,66 21,50 21,65 907 22.945.344
8/1/2024 21,50 21,71 +1,54% 21,38 21,76 21,60 21,65 21,71 955 21.844.737
5/1/2024 21,14 21,38 +1,57% 20,90 21,38 21,24 21,28 21,38 679 16.924.722
4/1/2024 21,56 21,05 -3,00% 20,85 21,70 21,20 21,05 21,29 941 21.821.795
3/1/2024 22,02 21,70 -1,41% 21,33 22,06 21,65 21,57 21,70 1.449 27.718.604
2/1/2024 22,39 22,01 -2,70% 21,86 22,55 22,12 21,93 22,01 1.647 31.062.109
28/12/2023 22,63 22,62 +0,31% 22,29 22,70 22,54 22,55 22,65 969 29.809.348
27/12/2023 22,52 22,55 -0,40% 22,47 22,88 22,66 22,55 22,70 837 18.982.404
26/12/2023 22,87 22,64 +0,09% 22,43 22,87 22,58 22,56 22,64 1.008 19.206.367
22/12/2023 22,63 22,62 -0,09% 22,62 22,85 22,69 22,62 22,73 714 18.739.391
21/12/2023 22,60 22,64 +1,34% 22,40 22,81 22,57 22,51 22,64 910 21.717.396
20/12/2023 22,74 22,34 -2,57% 22,34 22,85 22,59 22,30 22,34 1.116 26.703.176
19/12/2023 23,28 22,93 -1,59% 22,68 23,46 22,92 22,74 22,93 2.284 46.963.540
18/12/2023 23,87 23,30 -2,31% 23,26 24,04 23,46 23,30 23,34 1.046 25.039.935
15/12/2023 23,90 23,85 -0,46% 23,63 24,09 23,82 23,71 23,85 868 20.108.652
14/12/2023 24,36 23,96 -1,88% 23,80 24,65 24,19 23,89 23,96 1.443 38.650.218
13/12/2023 23,89 24,42 +2,61% 23,89 24,57 24,24 24,39 24,42 1.262 29.770.234
12/12/2023 23,80 23,80 +0,04% 23,61 23,99 23,84 23,80 23,92 1.304 23.227.513
11/12/2023 23,14 23,79 +3,39% 23,05 23,80 23,61 23,75 23,79 1.721 28.124.135
8/12/2023 23,24 23,01 -1,41% 22,96 23,50 23,18 23,01 23,14 800 17.953.978
7/12/2023 23,09 23,34 +1,08% 22,98 23,53 23,25 23,26 23,34 717 20.689.768
6/12/2023 23,37 23,09 -1,20% 23,05 23,49 23,26 23,09 23,10 665 28.008.312
5/12/2023 23,00 23,37 +2,23% 22,80 23,39 23,16 23,21 23,37 840 34.053.502
4/12/2023 22,88 22,86 0,00% 22,86 23,32 23,09 22,86 23,00 2.029 46.548.835
1/12/2023 21,50 22,86 +6,18% 21,49 22,86 22,25 22,76 22,86 3.130 69.514.745
30/11/2023 20,50 21,53 +5,95% 20,40 21,63 21,15 21,53 21,54 1.433 52.065.957
29/11/2023 20,00 20,32 +1,80% 19,90 20,43 20,21 20,19 20,32 1.056 18.421.967
28/11/2023 20,41 19,96 -1,04% 19,86 20,51 20,08 19,96 19,98 713 18.317.266
27/11/2023 20,02 20,17 +0,60% 19,96 20,25 20,12 20,17 20,20 555 13.065.280
24/11/2023 20,12 20,05 +0,05% 19,40 20,12 19,92 19,95 20,05 516 11.955.622
23/11/2023 20,19 20,04 -0,74% 19,76 20,49 20,16 20,04 20,17 905 21.813.301
22/11/2023 19,71 20,19 +1,46% 19,71 20,22 20,06 20,00 20,19 1.292 22.941.461
21/11/2023 19,97 19,90 -0,95% 19,72 20,16 19,90 19,70 19,90 933 19.075.646
20/11/2023 19,95 20,09 +0,75% 19,77 20,09 19,97 19,90 20,09 1.107 20.479.593
17/11/2023 19,68 19,94 +2,10% 19,67 19,94 19,80 19,85 19,94 872 17.228.168
16/11/2023 19,44 19,53 +0,51% 19,44 19,99 19,78 19,53 19,69 1.409 31.515.177
14/11/2023 19,03 19,43 +2,91% 19,03 19,71 19,43 19,43 19,57 1.510 31.885.919
13/11/2023 19,25 18,88 -2,23% 18,88 19,32 19,13 18,88 19,10 645 13.593.516
10/11/2023 18,85 19,31 +2,77% 18,85 19,39 19,19 19,20 19,31 1.055 29.962.615
9/11/2023 19,07 18,79 -1,93% 18,79 19,47 19,11 18,79 19,04 867 22.697.938
8/11/2023 18,35 19,16 +3,62% 18,35 19,16 18,86 18,97 19,16 1.061 32.673.782
7/11/2023 18,62 18,49 -0,32% 18,15 18,72 18,39 18,29 18,49 1.184 24.676.356
6/11/2023 18,77 18,55 -0,70% 18,26 18,97 18,64 18,55 18,67 1.517 37.938.570
3/11/2023 18,00 18,68 +5,00% 17,95 18,68 18,48 18,64 18,68 1.030 34.208.273
1/11/2023 17,59 17,79 +0,68% 17,59 17,96 17,81 17,79 17,94 716 19.749.020
31/10/2023 17,44 17,67 +2,26% 17,27 17,67 17,52 17,53 17,67 587 12.278.414
30/10/2023 17,36 17,28 -0,75% 17,16 17,52 17,33 17,28 17,43 652 12.625.844
27/10/2023 18,00 17,41 -2,46% 17,41 18,28 17,77 17,41 17,52 975 20.423.343
26/10/2023 17,76 17,85 +0,45% 17,65 18,02 17,89 17,85 18,00 800 15.931.345
25/10/2023 17,77 17,77 +0,40% 17,60 17,95 17,73 17,62 17,77 828 15.035.983
24/10/2023 17,89 17,70 -0,56% 17,69 18,09 17,87 17,70 17,94 602 12.411.999
23/10/2023 17,70 17,80 +0,34% 17,40 18,07 17,84 17,80 17,95 934 17.078.593
20/10/2023 17,55 17,74 +0,11% 17,39 17,90 17,67 17,74 17,75 722 15.665.843
19/10/2023 17,90 17,72 -1,01% 17,67 18,04 17,86 17,72 17,87 740 18.722.412
18/10/2023 17,68 17,90 +1,76% 17,39 18,02 17,76 17,69 17,90 702 16.691.050
17/10/2023 17,60 17,59 +0,34% 17,45 17,94 17,74 17,59 17,70 823 18.869.368
16/10/2023 17,11 17,53 +3,67% 17,11 17,73 17,57 17,53 17,60 1.021 22.707.657
13/10/2023 17,39 16,91 -3,43% 16,91 17,47 17,10 16,91 17,07 850 17.558.188
11/10/2023 17,39 17,51 +1,04% 17,36 17,57 17,46 17,51 17,52 458 13.001.753
10/10/2023 16,80 17,33 +2,97% 16,80 17,50 17,26 17,33 17,50 756 17.986.111
9/10/2023 16,82 16,83 +0,90% 16,46 16,87 16,64 16,73 16,83 627 13.089.916
6/10/2023 16,66 16,68 -0,24% 16,25 16,89 16,61 16,68 16,73 754 25.789.158
5/10/2023 16,71 16,72 -0,95% 16,48 17,06 16,69 16,61 16,72 665 17.525.285
4/10/2023 17,01 16,88 -0,06% 16,72 17,01 16,83 16,76 16,88 612 15.729.070
3/10/2023 16,99 16,89 -1,23% 16,84 17,18 16,97 16,89 16,97 780 23.049.305
2/10/2023 17,22 17,10 -0,58% 17,10 17,32 17,19 17,10 17,24 884 20.454.014
29/9/2023 17,35 17,20 +1,12% 17,20 17,49 17,32 17,20 17,35 778 19.792.625
28/9/2023 16,91 17,01 +0,71% 16,74 17,22 17,03 17,01 17,20 572 17.345.575
27/9/2023 17,37 16,89 -1,00% 16,56 17,37 16,88 16,88 16,90 1.201 25.793.598
26/9/2023 17,14 17,06 -0,23% 16,99 17,45 17,15 17,05 17,06 835 21.365.349
25/9/2023 17,68 17,10 -2,29% 17,10 17,68 17,29 17,10 17,14 1.019 24.730.282
22/9/2023 17,56 17,50 -0,06% 17,46 17,74 17,55 17,50 17,55 559 15.377.099
21/9/2023 17,92 17,51 -2,12% 17,40 18,00 17,56 17,50 17,51 1.041 24.566.221
20/9/2023 17,65 17,89 +1,30% 17,61 18,18 18,02 17,89 18,01 1.235 33.236.282
19/9/2023 18,10 17,66 -1,23% 17,50 18,12 17,67 17,66 17,71 1.307 23.493.865
18/9/2023 18,00 17,88 +1,02% 17,72 18,11 17,89 17,84 17,88 1.191 31.887.020
15/9/2023 18,07 17,70 -0,23% 17,70 18,12 17,90 17,70 17,80 762 26.122.743
14/9/2023 18,29 17,74 -3,64% 17,66 18,49 17,89 17,74 17,90 1.330 31.838.107
13/9/2023 18,11 18,41 +1,49% 18,01 18,49 18,31 18,40 18,45 856 18.702.325
12/9/2023 18,28 18,14 -0,87% 18,11 18,56 18,26 18,12 18,14 862 22.761.170
11/9/2023 18,44 18,30 -0,54% 17,97 18,57 18,22 18,30 18,39 1.146 27.283.537
8/9/2023 19,35 18,40 -5,35% 18,32 19,35 18,61 18,40 18,50 1.439 26.494.247
6/9/2023 19,50 19,44 -0,56% 19,29 19,90 19,55 19,29 19,44 643 19.734.677
5/9/2023 19,99 19,55 -1,91% 19,26 20,00 19,49 19,34 19,55 1.292 26.052.128
4/9/2023 19,80 19,93 +0,55% 19,78 20,17 19,98 19,93 19,94 1.057 27.805.123
1/9/2023 19,49 19,82 +1,75% 19,41 19,82 19,64 19,82 19,83 1.110 29.962.074
31/8/2023 19,22 19,48 +0,67% 19,08 19,51 19,38 19,37 19,48 708 20.286.414
30/8/2023 19,05 19,35 +1,79% 19,05 19,59 19,38 19,23 19,35 658 20.073.516
29/8/2023 19,02 19,01 -0,05% 19,00 19,50 19,24 19,01 19,05 894 22.950.988
28/8/2023 18,49 19,02 +2,81% 18,49 19,02 18,88 19,02 19,03 788 19.268.349
25/8/2023 18,63 18,50 -1,91% 18,36 18,85 18,53 18,41 18,50 414 12.927.049
24/8/2023 19,36 18,86 -2,53% 18,68 19,43 19,03 18,68 18,86 669 19.095.152
23/8/2023 19,12 19,35 +2,00% 19,08 19,69 19,39 19,35 19,43 1.435 45.202.280
22/8/2023 18,75 18,97 +1,23% 18,67 19,20 18,95 18,97 19,10 972 29.465.379
21/8/2023 18,69 18,74 +0,21% 18,37 18,74 18,58 18,70 18,74 772 17.814.872
18/8/2023 18,40 18,70 +2,35% 18,39 18,74 18,57 18,57 18,70 1.021 26.408.418
17/8/2023 18,24 18,27 -0,33% 17,84 18,42 18,17 18,27 18,35 755 19.697.372
16/8/2023 18,13 18,33 +0,44% 17,66 18,33 18,07 18,18 18,33 921 24.452.389
15/8/2023 18,26 18,25 +0,61% 17,91 18,40 18,19 18,19 18,25 687 24.059.512
14/8/2023 18,89 18,14 -1,36% 17,53 19,52 18,33 18,13 18,24 3.271 119.633.668
11/8/2023 18,03 18,39 +2,17% 17,97 18,39 18,23 18,30 18,39 851 24.122.885
10/8/2023 18,10 18,00 -0,50% 17,89 18,32 18,08 17,96 18,00 819 23.484.379
9/8/2023 18,07 18,09 0,00% 17,72 18,09 17,94 17,95 18,09 874 17.609.044
8/8/2023 17,82 18,09 +2,09% 17,54 18,11 17,95 18,07 18,09 815 20.333.518
7/8/2023 17,60 17,72 +0,68% 17,25 17,95 17,66 17,72 17,95 1.416 42.188.321
4/8/2023 18,42 17,60 -4,35% 17,53 18,78 17,96 17,60 17,78 1.679 42.006.538
3/8/2023 18,67 18,40 -1,81% 18,39 18,87 18,61 18,40 18,60 778 26.062.733
2/8/2023 18,63 18,74 -0,37% 18,35 18,79 18,57 18,71 18,74 803 23.867.744
1/8/2023 18,50 18,81 +1,79% 18,40 19,12 18,78 18,78 18,81 1.419 35.927.000
31/7/2023 18,50 18,48 +0,11% 18,34 18,69 18,53 18,39 18,48 806 23.905.587
28/7/2023 18,13 18,46 +1,82% 18,11 18,49 18,34 18,35 18,46 959 27.951.424
27/7/2023 18,20 18,13 -0,38% 17,98 18,48 18,22 18,12 18,13 808 24.017.592
26/7/2023 18,35 18,20 -0,16% 17,91 18,54 18,18 18,20 18,33 879 26.096.234
25/7/2023 18,39 18,23 -0,87% 18,08 18,66 18,32 18,22 18,23 922 24.582.408
24/7/2023 17,82 18,39 +4,85% 17,74 18,46 18,11 18,36 18,39 1.709 45.976.527
21/7/2023 17,46 17,54 +1,86% 17,17 17,68 17,38 17,54 17,60 1.018 20.934.238
20/7/2023 17,56 17,22 -1,54% 17,19 17,60 17,40 17,20 17,22 822 19.075.155
19/7/2023 17,55 17,49 +0,75% 17,10 17,57 17,34 17,39 17,49 544 13.567.324
18/7/2023 17,40 17,36 -0,29% 16,97 17,66 17,35 17,36 17,37 856 17.119.385
17/7/2023 17,45 17,41 -0,85% 17,35 17,63 17,47 17,41 17,63 689 13.553.869
14/7/2023 17,97 17,56 -2,44% 17,42 17,97 17,63 17,48 17,56 919 19.301.377
13/7/2023 17,66 18,00 +1,35% 17,60 18,25 18,01 18,00 18,10 580 15.671.426
12/7/2023 18,03 17,76 -1,88% 17,76 18,13 17,91 17,76 17,90 833 17.216.589
11/7/2023 18,11 18,10 +0,06% 17,80 18,12 17,95 17,91 18,10 820 16.904.597
10/7/2023 18,23 18,09 -1,26% 17,86 18,37 18,17 18,09 18,18 756 19.132.522
7/7/2023 18,74 18,32 -2,14% 18,28 18,78 18,45 18,29 18,32 1.210 26.849.623
6/7/2023 18,76 18,72 +0,16% 18,38 18,87 18,63 18,60 18,72 601 18.644.208
5/7/2023 18,30 18,69 +1,85% 18,13 18,88 18,65 18,69 18,83 1.075 29.790.633
4/7/2023 18,39 18,35 +0,11% 18,24 18,45 18,30 18,35 18,36 549 14.159.518
3/7/2023 18,46 18,33 -0,97% 18,10 18,68 18,46 18,32 18,41 1.061 26.248.481
30/6/2023 18,46 18,51 +0,11% 18,46 18,77 18,62 18,51 18,55 1.109 27.530.627
29/6/2023 18,25 18,49 +1,32% 18,11 18,57 18,41 18,45 18,49 1.185 37.192.691
28/6/2023 17,52 18,25 +4,82% 17,42 18,25 17,97 18,23 18,25 1.897 52.784.712
27/6/2023 17,25 17,41 +2,05% 16,95 17,49 17,22 17,41 17,48 874 23.516.519
26/6/2023 17,40 17,06 -0,93% 16,86 17,40 17,07 17,06 17,15 1.413 36.355.513
23/6/2023 17,40 17,22 -0,52% 17,07 17,44 17,26 17,22 17,25 1.035 32.348.817
22/6/2023 17,75 17,31 -3,83% 17,06 17,82 17,30 17,31 17,38 2.483 62.897.169
21/6/2023 19,30 18,00 -6,83% 17,74 19,50 18,17 17,92 18,00 4.902 130.610.786
20/6/2023 20,22 19,32 -4,83% 19,20 20,50 19,50 19,30 19,32 2.450 67.857.722
19/6/2023 20,20 20,30 +1,30% 19,95 20,88 20,43 20,13 20,30 1.702 38.270.886
16/6/2023 20,63 20,04 -2,72% 19,91 20,63 20,14 19,99 20,04 1.367 31.806.627
15/6/2023 20,40 20,60 +1,88% 20,31 20,61 20,48 20,53 20,60 1.154 25.167.221
14/6/2023 20,12 20,22 +0,55% 20,04 20,40 20,23 20,22 20,33 1.280 32.243.180
13/6/2023 19,67 20,11 +2,08% 19,64 20,28 20,09 20,03 20,11 1.951 42.192.041
12/6/2023 19,52 19,70 +0,51% 19,33 19,87 19,57 19,63 19,70 662 19.483.117
9/6/2023 19,20 19,60 +1,71% 19,18 19,70 19,52 19,56 19,60 913 22.793.184
7/6/2023 19,55 19,27 -1,93% 19,18 19,74 19,39 19,26 19,27 905 22.974.060
6/6/2023 19,40 19,65 +1,34% 19,35 19,78 19,59 19,45 19,65 621 19.428.495
5/6/2023 19,50 19,39 -0,46% 19,21 19,70 19,43 19,32 19,39 991 27.890.418
2/6/2023 19,51 19,48 +0,67% 19,39 19,95 19,70 19,45 19,48 1.461 36.825.448
1/6/2023 18,72 19,35 +1,79% 18,70 19,57 19,34 19,35 19,54 1.526 41.606.632
31/5/2023 18,82 19,01 +1,17% 18,57 19,50 18,97 19,00 19,05 1.262 29.407.439
30/5/2023 18,95 18,79 +0,32% 18,68 19,15 18,89 18,79 18,91 900 20.484.336
29/5/2023 18,50 18,73 +1,57% 18,50 18,93 18,76 18,73 18,84 1.026 27.903.002
26/5/2023 18,03 18,44 +2,79% 18,03 18,55 18,38 18,44 18,45 946 26.845.696
25/5/2023 17,40 17,94 +3,52% 17,39 18,15 17,99 17,94 18,00 998 28.123.049
24/5/2023 17,65 17,33 -2,04% 17,25 17,85 17,43 17,33 17,50 846 18.301.575
23/5/2023 18,00 17,69 -1,34% 17,69 18,07 17,89 17,69 17,71 796 19.429.750
22/5/2023 18,02 17,93 -0,88% 17,90 18,20 18,03 17,93 18,09 692 17.335.957
19/5/2023 18,30 18,09 -0,06% 17,85 18,30 18,10 18,03 18,09 987 23.702.652
18/5/2023 18,23 18,10 -0,22% 17,93 18,44 18,18 18,07 18,10 1.053 36.046.759
17/5/2023 17,89 18,14 +1,45% 17,89 18,20 18,11 18,10 18,14 641 19.345.006
16/5/2023 17,64 17,88 +0,96% 17,64 18,00 17,81 17,76 17,88 940 21.501.488
15/5/2023 17,67 17,71 +0,80% 17,17 17,84 17,48 17,71 17,75 926 29.540.445
12/5/2023 17,45 17,57 +2,87% 17,25 18,45 17,79 17,57 17,60 2.258 64.731.494
11/5/2023 16,80 17,08 +1,24% 16,55 17,09 16,94 16,99 17,08 1.219 33.406.850
10/5/2023 16,50 16,87 +3,18% 16,45 16,97 16,73 16,80 16,87 1.319 38.879.026
9/5/2023 16,40 16,35 +0,31% 16,17 16,56 16,36 16,35 16,48 1.227 31.845.543
8/5/2023 16,57 16,30 -0,97% 16,15 16,65 16,34 16,30 16,37 1.419 34.551.986
5/5/2023 16,95 16,46 -2,31% 16,12 17,19 16,41 16,46 16,55 2.109 54.947.395
4/5/2023 18,71 16,85 -9,70% 16,62 18,72 17,25 16,85 16,88 3.501 98.003.813
3/5/2023 19,12 18,66 -2,35% 18,64 19,27 18,91 18,62 18,66 643 19.076.909
2/5/2023 19,17 19,11 -0,98% 18,95 19,40 19,15 19,11 19,28 1.917 24.131.254
28/4/2023 19,16 19,30 +1,53% 19,02 19,54 19,31 19,25 19,30 823 18.803.022
27/4/2023 19,66 19,01 -3,26% 18,71 19,67 19,06 19,01 19,06 1.002 30.885.049
26/4/2023 19,82 19,65 0,00% 19,42 19,82 19,65 19,59 19,65 882 33.267.070
25/4/2023 20,10 19,65 -2,19% 19,65 20,10 19,81 19,65 19,88 2.531 27.343.895
24/4/2023 20,30 20,09 -0,25% 20,06 20,49 20,23 20,09 20,18 1.216 20.173.110
20/4/2023 20,83 20,14 -3,27% 20,07 20,92 20,31 20,14 20,30 1.494 34.781.254
19/4/2023 20,54 20,82 +1,36% 20,39 21,03 20,84 20,80 20,82 1.153 34.729.277
18/4/2023 20,43 20,54 +0,44% 20,43 20,73 20,55 20,48 20,54 764 20.960.414
17/4/2023 20,50 20,45 +0,10% 20,16 20,59 20,33 20,40 20,45 833 19.302.990
14/4/2023 20,27 20,43 +0,89% 20,25 20,65 20,48 20,43 20,50 1.137 26.065.360
13/4/2023 20,20 20,25 +0,10% 20,17 20,54 20,33 20,25 20,29 1.001 20.073.028
12/4/2023 20,60 20,23 -1,61% 19,97 20,73 20,28 20,23 20,25 1.319 35.658.924
11/4/2023 20,01 20,56 +3,68% 19,94 20,56 20,28 20,50 20,60 1.081 29.182.271
10/4/2023 19,59 19,83 +0,51% 19,52 20,09 19,87 19,83 19,91 731 20.053.358
6/4/2023 19,65 19,73 +0,31% 19,32 19,86 19,53 19,60 19,73 952 21.976.864
5/4/2023 20,82 19,67 -5,89% 19,45 20,94 19,88 19,67 19,71 1.949 48.259.783
4/4/2023 20,66 20,90 +0,87% 20,66 20,99 20,84 20,72 20,90 826 21.815.930
3/4/2023 20,80 20,72 +0,10% 20,45 20,85 20,62 20,60 20,72 2.484 26.424.751
31/3/2023 20,97 20,70 -1,19% 20,70 21,14 20,88 20,70 20,87 803 23.438.373
30/3/2023 21,15 20,95 -0,48% 20,77 21,23 20,94 20,94 20,95 1.095 26.600.458
29/3/2023 20,58 21,05 +2,28% 20,56 21,05 20,86 20,99 21,05 1.233 35.290.797
28/3/2023 20,23 20,58 +0,88% 20,21 20,58 20,45 20,41 20,58 1.012 23.959.174
27/3/2023 20,35 20,40 +0,25% 20,20 20,55 20,38 20,40 20,45 822 23.782.649
24/3/2023 20,53 20,35 -0,59% 20,14 20,70 20,37 20,35 20,42 1.028 28.779.349
23/3/2023 20,18 20,47 +2,25% 20,10 20,51 20,37 20,47 20,48 1.168 45.406.527
22/3/2023 20,18 20,02 -1,14% 20,01 20,45 20,26 20,02 20,20 1.145 26.628.000
21/3/2023 19,91 20,25 +1,96% 19,91 20,44 20,23 20,25 20,26 1.253 32.122.532
20/3/2023 20,00 19,86 -1,54% 19,78 20,25 19,98 19,86 19,92 1.301 31.495.109
17/3/2023 19,98 20,17 +0,85% 19,67 20,34 20,08 20,17 20,20 1.299 33.791.924
16/3/2023 19,56 20,00 +2,15% 19,36 20,19 19,89 19,97 20,00 1.427 45.591.756
15/3/2023 19,47 19,58 -0,05% 19,22 19,75 19,44 19,54 19,58 1.086 34.330.689
14/3/2023 18,82 19,59 +4,54% 18,80 19,78 19,45 19,41 19,59 1.503 49.053.038
13/3/2023 18,92 18,74 -0,79% 18,46 19,07 18,73 18,68 18,74 1.086 35.046.010
10/3/2023 18,00 18,89 +5,30% 18,00 19,45 19,01 18,89 18,91 3.013 94.416.389
9/3/2023 18,17 17,94 -1,43% 17,90 18,34 18,09 17,94 18,00 1.130 27.457.268
8/3/2023 18,23 18,20 +0,17% 17,99 18,38 18,14 18,03 18,20 1.133 26.220.269
7/3/2023 18,00 18,17 +0,55% 17,84 18,30 18,15 18,17 18,23 1.201 41.161.246
6/3/2023 17,97 18,07 +0,11% 17,90 18,42 18,05 17,93 18,07 1.295 37.994.157
3/3/2023 17,37 18,05 +3,50% 17,28 18,12 17,87 17,83 18,05 2.032 46.118.710
2/3/2023 16,86 17,44 +3,81% 16,85 17,44 17,12 17,43 17,44 1.379 33.259.087
1/3/2023 16,75 16,80 +0,66% 16,41 16,97 16,75 16,80 16,82 2.359 28.591.769
28/2/2023 16,03 16,69 +4,12% 16,03 16,82 16,56 16,67 16,69 962 30.985.094
27/2/2023 16,08 16,03 +0,06% 15,99 16,23 16,07 16,03 16,04 390 11.882.190
24/2/2023 16,00 16,02 -0,93% 15,90 16,19 16,01 16,02 16,14 486 12.970.023
23/2/2023 16,10 16,17 +0,68% 15,98 16,40 16,15 16,10 16,17 515 15.942.194
22/2/2023 16,48 16,06 -3,43% 16,06 16,50 16,20 16,06 16,17 414 10.098.764
17/2/2023 16,24 16,63 +1,53% 16,10 16,63 16,39 16,48 16,63 695 17.077.332
16/2/2023 16,34 16,38 -0,24% 16,12 16,41 16,25 16,33 16,38 380 9.927.666
15/2/2023 16,33 16,42 +0,49% 16,11 16,44 16,30 16,28 16,42 469 14.079.875
14/2/2023 16,00 16,34 +2,77% 15,92 16,34 16,20 16,15 16,34 603 20.107.163
13/2/2023 16,12 15,90 -1,67% 15,78 16,20 16,03 15,90 16,02 663 18.464.340
10/2/2023 16,23 16,17 -0,31% 15,10 16,46 16,07 16,02 16,17 782 22.140.052
9/2/2023 16,57 16,22 -1,93% 16,22 16,78 16,48 16,22 16,40 529 16.433.989
8/2/2023 17,00 16,54 -2,59% 16,47 17,24 16,76 16,54 16,60 908 24.964.935
7/2/2023 16,46 16,98 +2,85% 16,35 17,02 16,82 16,96 16,98 1.005 25.702.513
6/2/2023 16,47 16,51 -0,18% 16,36 16,77 16,54 16,39 16,51 703 20.193.533
3/2/2023 16,52 16,54 +0,92% 16,24 16,78 16,55 16,42 16,54 606 15.467.951
2/2/2023 16,34 16,39 0,00% 16,15 16,75 16,45 16,39 16,65 590 17.270.703
1/2/2023 16,50 16,39 -0,18% 16,20 16,64 16,39 16,36 16,39 1.620 24.937.088
31/1/2023 16,36 16,42 +0,18% 16,30 16,82 16,44 16,35 16,42 1.360 72.210.335
30/1/2023 16,34 16,39 -0,24% 16,22 16,58 16,40 16,23 16,39 526 17.475.544
27/1/2023 16,67 16,43 -1,02% 16,25 16,68 16,32 16,43 16,48 1.404 64.533.503
26/1/2023 16,75 16,60 -0,90% 16,60 17,09 16,85 16,60 16,67 680 22.845.911
25/1/2023 16,81 16,75 -0,24% 16,60 16,97 16,80 16,75 16,86 693 21.191.633
24/1/2023 16,30 16,79 +3,01% 16,28 16,80 16,62 16,78 16,79 754 19.533.863
23/1/2023 16,17 16,30 -0,37% 16,10 16,45 16,33 16,30 16,38 674 17.656.742
20/1/2023 16,40 16,36 +0,86% 16,23 16,54 16,35 16,29 16,36 515 15.444.211
19/1/2023 16,07 16,22 -0,06% 15,90 16,51 16,31 16,22 16,42 656 18.128.163
18/1/2023 16,36 16,23 -1,52% 16,20 17,04 16,62 16,23 16,33 1.161 35.511.520
17/1/2023 16,37 16,48 +1,42% 16,07 16,67 16,38 16,45 16,48 1.356 38.966.496
16/1/2023 15,75 16,25 +4,23% 15,75 16,45 16,22 16,25 16,39 1.299 34.726.805
13/1/2023 15,71 15,59 -0,70% 15,51 15,90 15,69 15,59 15,73 654 19.092.401
12/1/2023 15,59 15,70 +1,88% 15,52 16,13 15,77 15,69 15,70 1.435 41.990.140
11/1/2023 15,09 15,41 +1,85% 14,95 15,69 15,38 15,41 15,55 1.261 39.764.951
10/1/2023 14,75 15,13 +2,58% 14,62 15,19 14,95 15,05 15,13 678 16.781.816
9/1/2023 14,40 14,75 +0,75% 14,30 15,12 14,87 14,75 14,88 982 23.151.649
6/1/2023 14,79 14,64 -1,21% 14,53 14,99 14,71 14,57 14,64 635 12.744.467
5/1/2023 14,95 14,82 -0,13% 14,69 15,18 14,94 14,72 14,82 890 18.509.337
4/1/2023 14,60 14,84 +3,70% 14,25 14,95 14,66 14,84 14,94 825 15.469.017
3/1/2023 14,30 14,31 -0,76% 14,05 14,73 14,48 14,31 14,35 742 19.748.179
2/1/2023 14,30 14,42 +0,21% 13,91 14,43 14,21 14,15 14,42 614 12.976.247
29/12/2022 14,20 14,39 +1,34% 14,07 14,42 14,29 14,29 14,39 439 11.532.905
28/12/2022 13,96 14,20 +1,14% 13,87 14,36 14,18 14,10 14,20 572 14.313.022
27/12/2022 14,14 14,04 +1,37% 13,80 14,14 13,96 13,80 14,04 388 9.888.273
26/12/2022 14,19 13,85 -2,40% 13,83 14,21 13,95 13,85 14,00 416 8.874.156
23/12/2022 14,03 14,19 +1,00% 13,92 14,20 14,06 14,07 14,19 416 13.144.399
22/12/2022 14,10 14,05 -0,35% 13,78 14,27 14,00 13,97 14,05 532 14.178.765
21/12/2022 13,99 14,10 +2,10% 13,82 14,16 14,04 14,00 14,10 497 13.356.194
20/12/2022 13,60 13,81 +2,30% 13,50 14,11 13,90 13,81 14,05 595 16.786.194
19/12/2022 13,47 13,50 -1,32% 13,31 13,83 13,62 13,50 13,61 486 12.368.457
16/12/2022 13,52 13,68 +1,56% 13,37 13,68 13,49 13,52 13,68 499 9.394.629
15/12/2022 13,89 13,47 -2,74% 13,46 13,91 13,63 13,47 13,48 467 12.574.080
14/12/2022 13,34 13,85 +3,82% 13,20 14,02 13,67 13,85 13,91 928 20.406.432
13/12/2022 13,36 13,34 -1,04% 13,30 13,90 13,50 13,34 13,35 548 12.927.009
12/12/2022 13,17 13,48 +1,28% 12,87 13,48 13,18 13,36 13,50 569 11.812.722
9/12/2022 13,25 13,31 +1,22% 13,04 13,40 13,23 13,04 13,31 381 8.912.885
8/12/2022 13,54 13,15 -3,87% 13,15 13,69 13,39 13,11 13,39 406 9.311.563
7/12/2022 13,63 13,68 +0,59% 13,03 13,68 13,43 13,45 13,68 751 17.997.781
6/12/2022 13,54 13,60 +0,74% 13,34 13,77 13,57 13,60 13,64 549 15.526.301
5/12/2022 13,98 13,50 -3,57% 13,50 13,98 13,67 13,50 13,71 427 8.441.856
2/12/2022 13,86 14,00 +1,38% 13,54 14,09 13,90 13,93 14,00 486 10.982.022
1/12/2022 13,90 13,81 +1,02% 13,47 14,08 13,85 13,81 13,98 886 19.189.980
30/11/2022 13,55 13,67 +1,33% 13,25 13,96 13,55 13,62 13,67 876 20.783.378
29/11/2022 14,05 13,49 -4,33% 13,49 14,14 13,68 13,48 13,49 902 20.596.109
28/11/2022 14,49 14,10 -2,69% 13,94 14,59 14,17 14,05 14,10 443 12.881.941
25/11/2022 14,59 14,49 -0,75% 14,30 14,63 14,48 14,30 14,49 460 14.228.629
24/11/2022 14,12 14,60 +2,46% 14,12 14,65 14,47 14,30 14,60 509 11.570.195
23/11/2022 14,10 14,25 -0,56% 14,09 14,42 14,22 14,09 14,25 417 12.502.063
22/11/2022 14,36 14,33 -0,49% 14,03 14,49 14,22 14,29 14,33 637 16.839.936
21/11/2022 14,20 14,40 +0,84% 14,08 14,50 14,32 14,30 14,40 825 19.603.961
18/11/2022 13,92 14,28 +3,85% 13,89 14,62 14,31 14,21 14,28 1.058 26.390.945
17/11/2022 14,28 13,75 -4,18% 13,33 14,30 13,71 13,75 13,80 1.108 25.529.722
16/11/2022 13,33 14,35 +10,05% 13,04 14,35 14,01 14,35 14,36 2.568 59.630.472
14/11/2022 13,93 13,04 -5,37% 12,66 14,11 13,28 13,04 13,16 1.561 40.952.503
11/11/2022 13,45 13,78 +2,53% 13,19 14,02 13,75 13,78 13,92 1.358 27.028.604
10/11/2022 13,25 13,44 +0,45% 12,87 13,60 13,22 13,30 13,44 865 25.451.078
9/11/2022 13,30 13,38 -0,45% 13,23 13,80 13,50 13,33 13,38 672 15.041.660
8/11/2022 13,18 13,44 -0,07% 12,80 13,64 12,94 13,30 13,44 3.311 117.737.612
7/11/2022 13,47 13,45 -1,75% 12,97 13,52 13,20 13,30 13,45 921 21.071.520
4/11/2022 13,63 13,69 +0,81% 13,37 13,99 13,64 13,57 13,69 753 19.221.232
3/11/2022 13,68 13,58 -1,59% 13,17 13,74 13,50 13,58 13,60 703 16.718.294
1/11/2022 13,73 13,80 -0,65% 13,64 13,92 13,77 13,74 13,80 958 30.622.438
31/10/2022 12,85 13,89 +5,87% 12,28 13,93 13,65 13,67 13,89 2.976 135.180.801
28/10/2022 12,90 13,12 +2,18% 12,75 13,18 13,01 13,07 13,12 604 16.233.858
27/10/2022 12,99 12,84 -0,23% 12,80 13,24 12,99 12,84 13,07 600 13.889.361
26/10/2022 13,15 12,87 -2,50% 12,79 13,32 13,03 12,80 12,87 727 16.413.412
25/10/2022 12,63 13,20 +4,02% 12,57 13,22 12,97 13,19 13,20 1.043 25.916.821
24/10/2022 12,53 12,69 +1,36% 12,40 12,74 12,59 12,66 12,69 647 13.807.023
21/10/2022 12,22 12,52 +1,62% 12,17 12,59 12,42 12,52 12,54 795 25.444.939
20/10/2022 12,38 12,32 -0,08% 12,23 12,67 12,44 12,24 12,32 627 13.954.254
19/10/2022 12,58 12,33 -0,48% 12,27 12,58 12,32 12,33 12,36 657 22.061.784
18/10/2022 12,16 12,39 +1,56% 12,16 12,63 12,45 12,39 12,50 854 17.857.490
17/10/2022 11,44 12,20 +6,74% 11,44 12,21 11,96 12,17 12,20 985 20.294.532
14/10/2022 11,72 11,43 -1,72% 11,40 11,89 11,59 11,43 11,49 1.088 19.738.900
13/10/2022 12,31 11,63 -3,88% 11,47 12,31 11,64 11,63 11,70 2.044 35.762.575
11/10/2022 12,55 12,10 -3,12% 12,07 12,75 12,34 12,10 12,22 913 17.291.355
10/10/2022 12,40 12,49 +1,22% 12,31 12,57 12,43 12,43 12,49 591 12.077.973
7/10/2022 12,90 12,34 -4,34% 12,34 12,97 12,50 12,34 12,44 999 19.262.840
6/10/2022 12,61 12,90 +2,54% 12,61 12,99 12,80 12,88 12,90 765 17.337.456
5/10/2022 12,71 12,58 +0,48% 12,39 12,76 12,51 12,53 12,58 674 12.781.916
4/10/2022 12,29 12,52 +3,30% 12,26 12,66 12,51 12,52 12,59 856 20.408.343
3/10/2022 11,95 12,12 +3,68% 11,61 12,26 11,99 12,06 12,12 1.038 21.746.879
30/9/2022 11,93 11,69 -2,26% 11,57 12,06 11,79 11,69 11,73 1.445 27.888.093
29/9/2022 12,84 11,96 -7,21% 11,88 12,84 12,12 11,96 11,98 1.383 24.856.921
28/9/2022 12,64 12,89 +2,14% 12,41 12,91 12,68 12,84 12,89 579 13.081.262
27/9/2022 12,62 12,62 +1,77% 12,47 12,85 12,67 12,60 12,62 518 11.725.547
26/9/2022 12,72 12,40 -2,59% 12,40 12,97 12,64 12,40 12,54 1.046 22.410.607
23/9/2022 13,63 12,73 -6,74% 12,52 13,63 12,75 12,72 12,73 2.526 47.202.439
22/9/2022 13,68 13,65 +0,37% 13,39 13,88 13,62 13,64 13,65 615 13.696.572
21/9/2022 14,05 13,60 -2,86% 13,60 14,11 13,87 13,60 13,66 919 21.630.275
20/9/2022 13,48 14,00 +4,48% 13,42 14,00 13,75 13,98 14,00 993 24.773.619
19/9/2022 13,20 13,40 +0,37% 13,03 13,50 13,34 13,40 13,49 630 16.089.164
16/9/2022 13,61 13,35 -1,26% 13,19 13,69 13,31 13,35 13,36 694 13.534.158
15/9/2022 13,21 13,52 +3,84% 13,19 13,76 13,53 13,52 13,57 954 22.461.739
14/9/2022 13,14 13,02 -0,46% 12,90 13,15 13,03 13,02 13,14 612 12.079.161
13/9/2022 13,62 13,08 -3,54% 13,07 13,66 13,20 13,08 13,16 808 16.348.098
12/9/2022 13,70 13,56 +0,22% 13,56 13,91 13,70 13,56 13,60 585 14.596.617
9/9/2022 13,50 13,53 +0,22% 13,50 13,73 13,62 13,53 13,61 610 14.755.458
8/9/2022 13,05 13,50 +3,05% 13,05 13,73 13,49 13,45 13,50 884 23.648.214
6/9/2022 13,17 13,10 -0,23% 12,84 13,25 13,01 13,03 13,10 845 17.172.716
5/9/2022 13,52 13,13 -1,57% 12,96 13,66 13,09 13,12 13,13 1.347 22.019.277
2/9/2022 13,57 13,34 -0,89% 13,24 13,67 13,44 13,34 13,36 844 15.101.548
1/9/2022 13,85 13,46 -3,51% 13,07 13,85 13,36 13,46 13,48 1.232 23.193.888
31/8/2022 14,30 13,95 -2,17% 13,83 14,53 14,11 13,94 13,95 716 16.631.824
30/8/2022 14,38 14,26 -0,83% 14,06 14,68 14,24 14,11 14,26 770 15.538.166
29/8/2022 14,50 14,38 -1,10% 14,21 14,53 14,44 14,38 14,43 706 19.498.914
26/8/2022 14,79 14,54 -1,76% 14,49 14,98 14,66 14,53 14,54 700 16.959.432
25/8/2022 14,36 14,80 +2,85% 14,35 14,82 14,63 14,75 14,80 642 16.285.261
24/8/2022 14,18 14,39 +2,49% 13,99 14,65 14,34 14,26 14,39 850 22.713.592
23/8/2022 13,90 14,04 +0,65% 13,87 14,07 13,97 14,04 14,05 879 26.288.099
22/8/2022 14,39 13,95 -4,26% 13,87 14,43 14,03 13,94 13,95 927 20.378.805
19/8/2022 15,31 14,57 -3,83% 14,49 15,31 14,76 14,57 14,64 773 20.108.864
18/8/2022 15,26 15,15 +0,33% 14,93 15,39 15,18 15,15 15,26 859 21.224.678
17/8/2022 15,18 15,10 -0,53% 14,57 15,31 15,09 15,10 15,16 921 26.898.153
16/8/2022 14,95 15,18 +1,20% 14,81 15,28 15,13 15,18 15,20 1.109 27.707.534
15/8/2022 14,57 15,00 +2,04% 14,28 15,10 14,84 14,98 15,00 1.007 25.991.707
12/8/2022 14,25 14,70 +2,08% 14,24 14,93 14,71 14,70 14,74 1.095 26.628.843
11/8/2022 14,23 14,40 +2,06% 14,18 14,45 14,32 14,36 14,40 814 21.866.788
10/8/2022 13,73 14,11 +3,37% 13,73 14,47 14,18 14,11 14,20 1.617 30.796.613
9/8/2022 13,79 13,65 -0,58% 13,55 13,88 13,70 13,62 13,65 743 17.982.909
8/8/2022 13,39 13,73 +2,46% 13,38 13,92 13,70 13,73 13,75 1.023 27.227.311
5/8/2022 13,30 13,40 +1,36% 13,00 13,48 13,34 13,34 13,40 778 16.353.568
4/8/2022 12,64 13,22 +5,09% 12,61 13,50 13,21 13,22 13,28 1.929 38.570.809
3/8/2022 12,13 12,58 +3,28% 12,11 12,60 12,41 12,57 12,58 1.152 30.284.539
2/8/2022 12,03 12,18 +0,66% 11,79 12,18 12,05 12,10 12,18 765 14.912.098
1/8/2022 11,74 12,10 +1,85% 11,65 12,19 12,00 12,02 12,10 1.028 20.167.408
29/7/2022 11,90 11,88 +0,76% 11,63 11,90 11,76 11,78 11,88 713 11.535.350
28/7/2022 11,91 11,79 -0,42% 11,57 12,06 11,77 11,79 11,89 1.006 18.944.859
27/7/2022 11,59 11,84 +2,16% 11,51 11,99 11,82 11,84 11,95 696 12.928.915
26/7/2022 11,73 11,59 -1,86% 11,47 11,80 11,57 11,59 11,64 741 11.628.108
25/7/2022 11,96 11,81 -0,76% 11,74 12,11 11,87 11,75 11,81 1.020 14.469.014
22/7/2022 11,92 11,90 -0,83% 11,68 12,03 11,79 11,90 11,91 871 15.841.590
21/7/2022 12,10 12,00 -1,56% 11,83 12,17 11,94 11,89 12,00 908 17.500.215
20/7/2022 12,17 12,19 +0,16% 11,98 12,26 12,13 12,10 12,19 916 19.606.585
19/7/2022 11,46 12,17 +7,22% 11,30 12,21 11,90 12,17 12,19 1.439 32.198.575
18/7/2022 11,30 11,35 +1,70% 11,22 11,63 11,43 11,33 11,35 652 14.854.143
15/7/2022 11,24 11,16 -0,80% 11,03 11,42 11,19 11,16 11,24 537 13.721.711
14/7/2022 11,16 11,25 -0,27% 10,90 11,25 11,06 11,13 11,25 576 12.603.162
13/7/2022 11,24 11,28 +0,27% 10,99 11,36 11,19 11,21 11,28 657 13.146.858
12/7/2022 10,87 11,25 +3,21% 10,77 11,36 11,11 11,22 11,25 770 16.747.091
11/7/2022 11,42 10,90 -4,64% 10,86 11,46 10,99 10,90 10,93 1.467 25.737.503
8/7/2022 11,76 11,43 -2,39% 11,40 11,78 11,54 11,43 11,44 707 17.093.559
7/7/2022 11,51 11,71 +2,81% 11,42 11,95 11,77 11,71 11,80 596 12.654.509
6/7/2022 11,55 11,39 -1,13% 11,39 11,91 11,58 11,39 11,53 636 15.381.573
5/7/2022 11,60 11,52 -2,21% 11,26 11,65 11,44 11,52 11,59 718 13.560.145
4/7/2022 11,80 11,78 +0,26% 11,66 11,90 11,78 11,65 11,78 513 9.744.451
1/7/2022 11,43 11,75 +2,09% 11,25 11,94 11,72 11,75 11,86 835 17.189.478
30/6/2022 11,61 11,51 -2,37% 11,17 11,66 11,37 11,47 11,51 1.092 19.204.233
29/6/2022 12,07 11,79 -2,00% 11,70 12,09 11,82 11,78 11,79 683 15.400.742
28/6/2022 12,36 12,03 -1,64% 12,03 12,53 12,25 12,03 12,08 597 13.735.318
27/6/2022 12,60 12,23 -2,16% 12,13 12,72 12,32 12,23 12,27 775 18.239.595
24/6/2022 12,16 12,50 +2,63% 12,06 12,61 12,38 12,45 12,54 816 19.641.010
23/6/2022 11,85 12,18 +2,35% 11,73 12,25 12,06 12,18 12,23 737 18.597.045
22/6/2022 11,64 11,90 +2,15% 11,43 11,90 11,76 11,89 11,90 812 22.363.165
21/6/2022 11,40 11,65 +1,66% 11,40 11,90 11,70 11,65 11,71 849 20.752.633
20/6/2022 11,60 11,46 -0,78% 11,30 11,83 11,46 11,32 11,46 773 12.757.398
17/6/2022 11,35 11,55 -0,09% 11,05 11,58 11,28 11,40 11,55 973 19.607.491
15/6/2022 11,52 11,56 +2,85% 11,37 11,92 11,66 11,56 11,58 817 20.738.723
14/6/2022 11,36 11,24 -0,35% 11,17 11,58 11,31 11,24 11,27 802 13.329.400
13/6/2022 11,95 11,28 -6,55% 11,28 11,98 11,54 11,28 11,31 1.466 28.348.776
10/6/2022 12,70 12,07 -5,26% 12,03 12,70 12,21 12,06 12,07 1.253 26.652.417
9/6/2022 13,02 12,74 -2,00% 12,67 13,10 12,82 12,73 12,86 725 17.879.189
8/6/2022 13,00 13,00 -0,54% 12,89 13,37 13,11 13,00 13,07 727 18.065.212
7/6/2022 13,11 13,07 -0,23% 12,64 13,14 12,91 13,05 13,09 890 19.509.125
6/6/2022 12,96 13,10 +1,00% 12,92 13,25 13,07 13,06 13,10 754 19.822.992
3/6/2022 13,47 12,97 -2,26% 12,89 13,48 13,02 12,97 13,00 865 18.837.411
2/6/2022 12,90 13,27 +3,83% 12,84 13,75 13,40 13,27 13,34 1.485 36.112.460
1/6/2022 12,74 12,78 -0,16% 12,46 13,00 12,69 12,78 12,81 1.079 22.104.811
31/5/2022 12,64 12,80 +1,19% 12,57 13,04 12,83 12,75 12,80 860 20.975.183
30/5/2022 12,78 12,65 -0,71% 12,43 13,02 12,65 12,55 12,65 856 16.803.825
27/5/2022 12,54 12,74 +1,19% 12,38 12,80 12,59 12,61 12,74 708 17.615.777
26/5/2022 12,23 12,59 +4,66% 12,20 12,88 12,62 12,55 12,59 1.158 29.823.789
25/5/2022 12,13 12,03 -0,58% 11,82 12,17 11,97 12,03 12,08 1.280 27.832.216
24/5/2022 12,70 12,10 -5,32% 11,93 12,76 12,12 12,10 12,15 2.629 49.717.231
23/5/2022 12,68 12,78 +0,79% 12,45 12,95 12,74 12,78 12,85 1.135 28.196.083
20/5/2022 13,08 12,68 -1,55% 12,41 13,16 12,64 12,67 12,68 1.688 35.395.864
19/5/2022 13,08 12,88 -0,92% 12,81 13,26 12,95 12,88 12,99 960 25.639.299
18/5/2022 13,82 13,00 -5,80% 12,85 13,84 13,15 12,99 13,00 1.269 26.528.821
17/5/2022 13,47 13,80 +1,92% 13,47 14,02 13,81 13,75 13,80 925 24.825.561
16/5/2022 13,86 13,54 -1,74% 13,42 13,99 13,65 13,46 13,54 1.075 25.039.941
13/5/2022 13,42 13,78 +4,16% 13,36 14,14 13,91 13,78 13,89 1.032 29.981.687
12/5/2022 12,95 13,23 +3,12% 12,75 13,78 13,37 13,23 13,28 1.046 30.289.944
11/5/2022 13,13 12,83 -2,58% 12,68 13,48 13,10 12,83 12,96 1.153 41.170.723
10/5/2022 13,32 13,17 0,00% 12,66 13,60 13,01 12,95 13,17 1.272 30.542.054
9/5/2022 14,15 13,17 -8,86% 13,15 14,20 13,46 13,17 13,19 1.590 37.164.202
6/5/2022 14,44 14,45 -0,21% 14,02 14,68 14,35 14,30 14,45 791 26.503.100
5/5/2022 14,35 14,48 0,00% 14,00 14,61 14,37 14,45 14,48 725 23.747.565
4/5/2022 14,11 14,48 +2,91% 13,85 14,48 14,10 14,27 14,48 750 22.841.549
3/5/2022 13,86 14,07 +1,88% 13,71 14,38 14,15 14,07 14,20 1.029 27.596.354
2/5/2022 14,25 13,81 -1,22% 13,42 14,40 13,72 13,81 13,95 1.439 32.444.369
29/4/2022 14,41 13,98 -2,24% 13,98 14,66 14,31 13,98 14,00 1.379 41.786.540
28/4/2022 13,48 14,30 +6,00% 13,32 14,49 14,13 14,30 14,42 1.724 43.273.885
27/4/2022 13,72 13,49 -0,81% 13,27 13,99 13,55 13,41 13,49 1.049 26.871.699
26/4/2022 14,09 13,60 -3,41% 13,55 14,20 13,76 13,58 13,60 842 19.977.120
25/4/2022 13,68 14,08 +2,92% 13,50 14,09 13,84 13,99 14,08 1.027 26.714.118
22/4/2022 13,87 13,68 -1,72% 13,54 13,99 13,70 13,65 13,68 870 24.904.563
20/4/2022 14,08 13,92 -1,42% 13,86 14,29 13,97 13,92 13,93 843 22.072.633
19/4/2022 13,55 14,12 +4,75% 13,35 14,21 13,95 14,12 14,15 1.327 34.851.106
18/4/2022 13,60 13,48 -1,68% 13,36 13,72 13,52 13,48 13,50 1.017 25.127.259
14/4/2022 13,91 13,71 -1,37% 13,59 13,95 13,70 13,65 13,71 986 24.347.748
13/4/2022 13,80 13,90 +2,58% 13,53 14,09 13,89 13,90 14,00 1.037 28.199.990
12/4/2022 13,87 13,55 -1,45% 13,51 14,08 13,77 13,55 13,63 1.116 28.066.197
11/4/2022 13,89 13,75 -1,29% 13,70 14,18 13,89 13,75 13,76 1.106 26.793.863
8/4/2022 14,12 13,93 -1,90% 13,88 14,48 14,12 13,93 13,95 1.387 34.867.060
7/4/2022 14,25 14,20 -0,77% 13,93 14,26 14,08 14,19 14,20 1.225 30.303.408
6/4/2022 14,45 14,31 -0,97% 13,83 14,60 14,12 14,25 14,31 1.577 39.819.092
5/4/2022 15,29 14,45 -4,81% 14,36 15,35 14,69 14,45 14,48 3.143 82.363.985
4/4/2022 15,15 15,18 +0,66% 14,88 15,27 15,05 15,17 15,18 1.580 44.740.186
1/4/2022 15,15 15,08 +0,53% 14,83 15,28 14,99 15,08 15,09 1.935 48.746.162
31/3/2022 15,38 15,00 -1,96% 14,94 15,49 15,13 15,00 15,15 1.360 37.865.880
30/3/2022 15,68 15,30 -2,30% 15,29 15,68 15,43 15,29 15,30 1.038 33.726.433
29/3/2022 15,20 15,66 +3,85% 15,20 16,00 15,70 15,64 15,66 1.950 61.414.409
28/3/2022 15,12 15,08 -1,44% 14,80 15,41 14,98 15,02 15,08 1.444 37.533.747
25/3/2022 15,42 15,30 -0,91% 15,13 15,66 15,33 15,30 15,32 1.217 38.814.267
24/3/2022 15,18 15,44 +1,38% 15,01 15,46 15,29 15,38 15,44 1.177 34.326.794
23/3/2022 15,38 15,23 -0,72% 15,12 15,44 15,25 15,22 15,23 1.039 31.644.882
22/3/2022 15,21 15,34 +0,99% 15,11 15,55 15,30 15,31 15,34 1.317 38.891.228
21/3/2022 15,08 15,19 +0,26% 14,78 15,28 15,07 15,12 15,19 1.293 39.874.144
18/3/2022 14,68 15,15 +3,06% 14,68 15,20 15,05 15,05 15,15 1.884 61.214.052
17/3/2022 14,29 14,70 +3,01% 13,95 14,70 14,42 14,58 14,70 1.527 48.367.424
16/3/2022 13,71 14,27 +7,05% 13,71 14,44 14,13 14,20 14,27 2.436 73.929.291
15/3/2022 13,10 13,33 +0,83% 13,03 13,67 13,41 13,33 13,50 1.627 47.826.264
14/3/2022 13,37 13,22 -1,27% 12,93 13,63 13,21 13,17 13,22 2.173 56.113.555
11/3/2022 14,21 13,39 -4,70% 13,15 14,45 13,68 13,35 13,39 4.653 124.579.178
10/3/2022 16,46 14,05 -14,33% 13,81 16,46 14,32 14,05 14,11 522 341.710.660
9/3/2022 15,75 16,40 +5,74% 15,75 16,88 16,55 16,40 16,58 1.661 59.468.040
8/3/2022 15,45 15,51 +1,11% 15,16 16,14 15,61 15,51 15,73 2.581 66.144.584
7/3/2022 16,40 15,34 -7,81% 15,31 16,51 15,88 15,33 15,34 5.079 90.891.925
4/3/2022 17,00 16,64 -2,97% 16,26 17,24 16,57 16,64 16,65 4.781 79.790.656
3/3/2022 17,80 17,15 -4,67% 16,99 18,01 17,23 17,08 17,15 2.288 72.789.578
2/3/2022 17,43 17,99 +3,21% 17,42 17,99 17,74 17,85 17,99 1.095 34.819.764
25/2/2022 17,37 17,43 -0,40% 17,12 17,69 17,44 17,43 17,63 2.163 46.575.196
24/2/2022 16,50 17,50 +2,22% 15,60 17,68 16,62 17,50 17,68 2.381 67.552.207
23/2/2022 17,51 17,12 -1,67% 16,98 18,05 17,46 17,12 17,20 1.993 64.281.945
22/2/2022 18,49 17,41 -5,12% 17,38 18,60 17,85 17,41 17,47 2.465 66.528.925
21/2/2022 19,06 18,35 -3,67% 18,20 19,16 18,61 18,35 18,38 2.010 57.866.164
18/2/2022 19,34 19,05 -2,21% 19,00 19,58 19,23 0,00 0,00 1.040 33.983.725
17/2/2022 20,13 19,48 -3,33% 19,20 20,20 19,64 19,45 19,48 1.367 51.840.017
16/2/2022 19,90 20,15 +1,66% 19,65 20,40 20,06 20,13 20,15 1.675 59.859.317
15/2/2022 18,86 19,82 +4,54% 18,86 19,97 19,62 19,82 19,85 1.861 65.545.516
14/2/2022 18,98 18,96 -0,58% 18,71 19,43 18,98 18,93 18,96 2.060 55.001.541
11/2/2022 19,96 19,07 -5,03% 18,82 20,14 19,35 19,07 19,09 2.450 67.847.192
10/2/2022 19,90 20,08 -0,74% 19,68 20,52 20,17 20,01 20,08 1.601 53.877.941
9/2/2022 19,12 20,23 +4,28% 19,12 20,23 19,84 20,02 20,23 1.427 49.216.800
8/2/2022 19,15 19,40 +0,10% 18,89 19,55 19,27 19,30 19,40 1.154 38.035.189
7/2/2022 19,00 19,38 +1,47% 18,66 19,48 19,06 19,25 19,38 2.143 77.804.492
4/2/2022 19,26 19,10 +0,26% 18,61 19,26 18,87 19,08 19,10 1.983 54.205.028
3/2/2022 19,95 19,05 -5,03% 19,02 20,22 19,31 19,05 19,06 3.233 99.761.250
2/2/2022 20,71 20,06 -3,14% 19,74 21,05 20,15 20,05 20,06 4.881 98.197.262
1/2/2022 20,26 20,71 +2,73% 20,04 21,20 20,80 20,64 20,71 8.686 149.910.175
31/1/2022 19,91 20,16 +1,31% 19,61 20,45 20,14 20,15 20,16 9.542 149.832.053
28/1/2022 20,15 19,90 -0,50% 19,20 20,15 19,57 19,77 19,90 2.558 79.217.595
27/1/2022 20,51 20,00 -1,53% 19,91 20,74 20,29 20,00 20,01 2.003 67.262.645
26/1/2022 21,01 20,31 -2,96% 20,18 21,30 20,83 20,31 20,38 1.417 57.481.270
25/1/2022 20,66 20,93 +1,80% 20,16 20,93 20,58 20,79 20,93 1.244 55.290.045
24/1/2022 20,71 20,56 -0,10% 19,93 21,54 20,44 20,56 20,80 2.365 112.218.702
21/1/2022 20,84 20,58 -2,56% 20,45 21,11 20,75 20,58 20,70 1.205 49.602.160
20/1/2022 20,70 21,12 +2,67% 20,66 21,62 21,17 21,12 21,21 1.495 65.741.272
19/1/2022 21,18 20,57 -2,47% 20,57 21,46 20,91 20,57 20,58 1.650 70.252.368
18/1/2022 21,42 21,09 -1,82% 20,83 21,76 21,15 21,08 21,09 1.333 50.869.740
17/1/2022 21,94 21,48 -2,14% 21,43 22,11 21,64 21,48 21,50 1.179 42.073.597
14/1/2022 22,14 21,95 -1,57% 21,38 22,19 21,71 21,95 21,98 1.379 49.803.817
13/1/2022 23,12 22,30 -3,88% 22,06 23,12 22,41 22,15 22,30 2.083 77.494.244
12/1/2022 23,55 23,20 -0,64% 23,13 23,81 23,42 23,20 23,22 1.300 54.597.547
11/1/2022 23,74 23,35 -0,64% 23,35 24,15 23,60 23,35 23,39 1.179 55.160.841
10/1/2022 24,20 23,50 -2,08% 23,45 24,34 23,77 23,50 23,67 1.170 44.486.656
7/1/2022 23,69 24,00 +0,38% 23,28 24,54 24,13 24,00 24,02 1.160 58.865.374
6/1/2022 23,70 23,91 +1,27% 23,02 24,06 23,64 23,88 24,00 1.292 56.499.727
5/1/2022 25,04 23,61 -6,35% 23,61 25,07 24,42 23,61 23,84 2.141 92.672.670
4/1/2022 25,25 25,21 +0,24% 24,82 25,49 25,11 25,02 25,21 2.217 81.656.377
3/1/2022 24,82 25,15 +3,20% 24,48 25,63 25,09 25,15 25,16 3.064 102.683.772
23/12/2021 23,60 24,37 +3,00% 23,56 24,56 24,18 24,36 24,37 2.133 84.817.029
22/12/2021 23,04 23,66 +2,87% 22,71 24,02 23,43 23,60 23,66 2.368 105.938.897
21/12/2021 22,17 23,00 +15,00% 22,05 23,49 22,96 23,00 23,01 4.859 236.245.399
20/12/2021 20,02 20,00 -4,76% 19,32 20,09 19,69 19,90 20,00 1.230 43.328.635
17/12/2021 20,42 21,00 +2,64% 19,89 21,04 20,50 21,00 21,01 922 41.329.926
16/12/2021 20,72 20,46 -1,63% 20,46 21,06 20,76 20,46 20,50 816 32.716.167
15/12/2021 20,53 20,80 +1,32% 20,07 20,93 20,47 20,44 20,80 960 42.070.826
14/12/2021 20,64 20,53 -0,73% 20,23 20,98 20,58 20,53 20,57 784 38.378.146
13/12/2021 21,30 20,68 -4,04% 20,50 21,80 20,99 20,68 20,74 1.240 56.292.875
10/12/2021 20,76 21,55 +3,86% 20,76 21,62 21,36 21,45 21,55 946 46.448.183
9/12/2021 21,21 20,75 -2,12% 20,52 21,30 20,76 20,75 20,99 867 40.178.053
8/12/2021 20,28 21,20 +4,69% 20,21 21,84 21,36 21,20 21,26 1.535 86.647.754
7/12/2021 20,46 20,25 +0,75% 20,15 20,80 20,45 20,25 20,35 1.057 49.311.322
6/12/2021 19,32 20,10 +5,73% 19,20 20,45 19,92 20,09 20,21 1.756 79.330.682
3/12/2021 19,28 19,01 -1,81% 18,70 20,00 19,44 19,01 19,14 1.468 57.150.260
2/12/2021 18,50 19,36 +4,93% 18,27 19,50 19,07 19,34 19,36 2.585 73.914.436
1/12/2021 19,38 18,45 -4,26% 18,14 20,06 19,02 18,35 18,45 8.167 128.880.984
30/11/2021 19,61 19,27 -1,48% 18,71 19,72 19,12 19,27 19,39 5.973 127.170.997
29/11/2021 19,60 19,56 +1,88% 19,45 20,14 19,81 19,56 19,72 1.419 79.566.065
26/11/2021 20,09 19,20 -9,65% 18,77 20,45 19,27 19,20 19,33 2.434 114.790.146
25/11/2021 20,60 21,25 +3,16% 20,47 21,33 21,09 21,02 21,25 866 40.542.786
24/11/2021 20,12 20,60 +0,98% 20,02 20,78 20,44 20,48 20,60 775 37.834.875
23/11/2021 21,05 20,40 +0,54% 20,02 21,10 20,38 20,39 20,40 925 51.851.428
22/11/2021 20,70 20,29 -1,50% 20,28 21,07 20,62 20,29 20,42 1.319 73.272.783
19/11/2021 20,83 20,60 -2,69% 20,53 21,25 20,81 20,60 20,95 1.277 74.863.439
18/11/2021 20,79 21,17 +1,78% 20,70 21,28 20,95 21,10 21,17 975 43.810.697
17/11/2021 21,73 20,80 -4,15% 20,56 21,95 21,02 20,80 21,04 1.586 96.127.655
16/11/2021 22,30 21,70 -1,41% 21,40 23,30 22,10 21,68 21,70 2.417 135.897.271
12/11/2021 22,78 22,01 -4,76% 21,05 23,07 21,84 22,01 22,05 2.796 162.761.638
11/11/2021 22,89 23,11 +1,90% 22,68 23,66 23,22 22,98 23,11 1.252 86.285.037
10/11/2021 23,43 22,68 -3,57% 22,60 23,52 23,07 22,68 22,89 1.294 73.227.707
9/11/2021 22,80 23,52 +1,99% 22,78 23,74 23,37 23,38 23,52 1.427 83.035.271
8/11/2021 23,20 23,06 -0,52% 22,54 23,48 22,92 23,00 23,06 2.354 117.877.789
5/11/2021 22,05 23,18 +6,43% 22,05 23,20 22,67 23,12 23,18 1.816 102.584.864
4/11/2021 22,30 21,78 -2,90% 21,19 22,44 21,69 21,73 21,78 2.409 97.345.257
3/11/2021 22,24 22,43 +0,40% 21,61 22,62 22,23 22,14 22,43 4.741 145.254.018
1/11/2021 22,10 22,34 +1,59% 22,04 22,69 22,40 22,34 22,40 8.337 168.022.586
29/10/2021 22,18 21,99 -1,35% 21,70 22,66 21,98 21,86 21,99 5.314 111.969.521
28/10/2021 22,20 22,29 -0,71% 21,91 22,82 22,35 22,29 22,40 1.319 81.113.451
27/10/2021 23,15 22,45 -2,81% 22,35 23,50 22,78 22,45 22,52 1.599 77.028.221
26/10/2021 24,08 23,10 -4,19% 23,02 24,09 23,39 23,10 23,20 1.684 90.347.142
25/10/2021 24,54 24,11 -0,37% 23,93 24,82 24,27 24,08 24,11 1.907 117.353.922
22/10/2021 23,84 24,20 -0,21% 23,14 24,59 23,88 24,16 24,20 1.910 131.516.144
21/10/2021 24,47 24,25 -1,46% 23,67 24,98 24,20 24,12 24,25 1.578 98.217.673
20/10/2021 25,20 24,61 -1,32% 24,47 25,41 24,80 24,57 24,64 1.619 79.510.270
19/10/2021 25,95 24,94 -2,96% 24,92 26,02 25,21 24,92 25,16 1.486 77.007.002
18/10/2021 25,66 25,70 -0,04% 24,79 26,08 25,75 25,67 25,70 2.021 110.752.182
15/10/2021 26,03 25,71 -1,04% 25,64 26,42 26,02 25,71 25,72 1.970 83.731.227
14/10/2021 25,93 25,98 +0,12% 25,42 26,35 25,78 25,98 26,00 1.776 92.068.757
13/10/2021 26,08 25,95 +0,27% 25,76 26,56 26,16 25,94 25,95 2.402 121.881.301
11/10/2021 25,05 25,88 +4,48% 24,85 26,31 25,75 25,88 25,98 3.514 175.350.086
8/10/2021 24,10 24,77 +2,36% 24,03 25,12 24,71 24,77 24,80 2.093 116.539.552
7/10/2021 23,74 24,20 +3,24% 23,30 24,39 23,89 24,10 24,22 1.972 107.273.890
6/10/2021 22,89 23,44 +1,91% 21,51 23,52 22,43 23,33 23,44 2.213 136.302.727
5/10/2021 24,20 23,00 -4,09% 22,83 24,25 23,42 22,92 23,00 2.160 111.409.758
4/10/2021 24,59 23,98 -1,72% 23,86 24,96 24,41 23,96 23,98 2.842 150.389.956
1/10/2021 23,36 24,40 +5,49% 23,14 24,40 23,87 24,31 24,40 2.772 153.944.922
30/9/2021 23,95 23,13 -1,78% 23,13 24,07 23,38 23,12 23,13 2.035 67.876.183
29/9/2021 23,35 23,55 +2,35% 23,05 23,95 23,39 23,55 23,58 1.232 75.898.845
28/9/2021 23,80 23,01 -2,04% 22,93 24,45 23,59 23,01 23,06 1.960 112.468.965
27/9/2021 23,86 23,49 -1,22% 23,36 24,48 23,96 23,49 23,50 2.141 141.580.385
24/9/2021 23,97 23,78 -0,13% 23,30 24,64 23,85 23,78 23,85 2.836 163.978.584
23/9/2021 21,90 23,81 +12,31% 21,77 23,97 23,53 23,81 23,85 4.074 215.537.576
22/9/2021 20,40 21,20 +4,95% 20,37 21,59 21,20 21,20 21,30 1.461 70.947.313
21/9/2021 20,35 20,20 -0,25% 20,17 20,93 20,48 20,20 20,22 1.076 53.149.154
20/9/2021 20,25 20,25 -3,11% 19,86 20,60 20,21 20,25 20,31 1.717 73.271.105
17/9/2021 21,08 20,90 -1,83% 20,90 21,72 21,22 20,90 21,00 1.196 63.338.158
16/9/2021 21,28 21,29 -0,09% 20,64 21,42 21,21 21,15 21,29 1.066 50.846.592
15/9/2021 21,33 21,31 0,00% 21,18 21,63 21,42 21,31 21,45 1.020 49.011.975
14/9/2021 22,14 21,31 -2,56% 21,28 22,14 21,59 21,31 21,32 1.377 73.379.384
13/9/2021 21,52 21,87 +3,70% 21,25 22,19 21,69 21,87 21,88 1.934 107.588.338
10/9/2021 22,00 21,09 -2,81% 21,09 22,21 21,56 21,09 21,14 1.270 69.193.485
9/9/2021 20,60 21,70 +3,33% 20,23 21,91 21,40 21,57 21,70 1.483 83.276.242
8/9/2021 21,43 21,00 -2,33% 20,93 22,08 21,56 21,00 21,04 1.999 99.506.153
6/9/2021 21,74 21,50 -1,15% 21,11 21,94 21,65 21,50 21,59 1.720 85.870.995
3/9/2021 22,70 21,75 -4,86% 21,75 23,18 22,17 21,75 21,86 2.204 107.058.880
2/9/2021 22,90 22,86 -0,44% 22,73 23,61 23,18 22,86 22,90 2.064 117.757.137
1/9/2021 23,60 22,96 -1,25% 22,84 24,00 23,21 22,96 22,97 2.329 124.619.035
31/8/2021 23,11 23,25 +0,87% 22,88 23,71 23,34 23,25 23,26 1.906 96.648.237
30/8/2021 23,62 23,05 -2,54% 22,87 23,82 23,16 23,04 23,05 2.433 128.523.684
27/8/2021 23,00 23,65 +2,16% 22,73 23,77 23,50 23,61 23,65 1.865 102.546.697
26/8/2021 23,33 23,15 -1,07% 23,08 23,85 23,44 23,15 23,16 2.671 132.987.596
25/8/2021 22,70 23,40 +3,31% 22,24 23,45 23,00 23,35 23,40 3.399 166.602.902
24/8/2021 20,90 22,65 +8,79% 20,88 22,73 22,29 22,62 22,69 4.331 213.953.768
23/8/2021 19,84 20,82 +4,73% 19,77 21,14 20,70 20,82 21,02 3.346 147.163.999
20/8/2021 19,32 19,88 +1,17% 18,88 19,95 19,62 19,86 19,88 1.510 69.853.657
19/8/2021 18,49 19,65 +4,24% 18,29 19,71 19,24 19,60 19,65 2.177 99.528.281
18/8/2021 18,16 18,85 +3,57% 17,53 19,37 18,70 18,85 18,90 2.997 132.529.012
17/8/2021 19,36 18,20 -6,28% 17,83 19,36 18,34 18,15 18,20 3.498 136.772.711
16/8/2021 20,75 19,42 -6,41% 19,35 20,90 19,79 19,42 19,47 2.721 116.510.831
13/8/2021 19,84 20,75 +6,14% 19,84 20,84 20,54 20,60 20,75 4.486 209.290.763
12/8/2021 19,95 19,55 -2,15% 19,30 20,15 19,71 19,55 19,58 1.653 66.317.124
11/8/2021 19,58 19,98 +1,68% 19,19 19,98 19,71 19,94 19,98 1.900 79.223.566
10/8/2021 19,14 19,65 +3,31% 19,11 19,83 19,56 19,57 19,69 2.704 111.702.539
9/8/2021 19,25 19,02 -1,19% 18,56 19,25 18,95 19,00 19,02 1.312 47.698.287
6/8/2021 18,44 19,25 +2,78% 18,44 19,36 19,13 19,12 19,25 1.591 61.323.523
5/8/2021 18,52 18,73 +2,07% 18,45 18,93 18,69 18,64 18,73 1.306 53.249.833
4/8/2021 18,97 18,35 -3,42% 18,26 18,97 18,44 18,35 18,42 1.456 60.691.869
3/8/2021 18,80 19,00 +0,48% 17,97 19,02 18,49 18,96 19,00 1.897 79.779.715
2/8/2021 19,00 18,91 +1,67% 18,61 19,68 19,26 18,91 18,98 2.559 105.153.049
30/7/2021 19,35 18,60 -4,62% 18,43 19,42 18,76 18,60 18,61 1.738 56.674.360
29/7/2021 19,40 19,50 +0,52% 19,17 19,63 19,42 19,46 19,50 1.555 58.014.200
28/7/2021 19,00 19,40 +3,08% 18,85 19,40 19,22 19,30 19,40 1.654 61.908.644
27/7/2021 19,08 18,82 -1,62% 18,58 19,29 18,88 18,81 18,82 1.370 53.708.728
26/7/2021 18,43 19,13 +3,13% 18,37 19,40 19,05 19,13 19,16 2.423 91.797.783
23/7/2021 18,69 18,55 -1,22% 18,51 19,00 18,68 18,54 18,55 1.069 39.660.898
22/7/2021 18,87 18,78 -1,16% 18,50 19,23 18,73 18,71 18,78 1.340 46.217.696
21/7/2021 18,31 19,00 +3,83% 18,28 19,17 18,83 18,85 19,00 2.614 90.504.272
20/7/2021 17,32 18,30 +6,71% 17,31 18,42 18,01 18,30 18,36 2.294 82.388.527
19/7/2021 17,54 17,15 -2,17% 16,73 17,81 17,00 17,15 17,19 3.067 99.016.685
16/7/2021 18,36 17,53 -3,95% 17,44 18,47 17,84 17,53 17,55 3.314 98.536.219
15/7/2021 18,79 18,25 -2,14% 18,07 18,79 18,38 18,24 18,25 2.034 60.653.185
14/7/2021 19,26 18,65 -2,41% 18,52 19,35 18,77 18,65 18,66 2.663 86.455.654
13/7/2021 19,72 19,11 -2,95% 19,07 19,92 19,33 19,10 19,11 2.768 87.443.604
12/7/2021 18,20 19,69 +7,71% 18,03 19,70 19,27 19,66 19,69 3.525 135.303.261
8/7/2021 18,45 18,28 -1,93% 17,95 18,58 18,27 18,26 18,35 1.421 44.505.073
7/7/2021 18,79 18,64 -0,80% 18,38 19,10 18,62 18,62 18,64 1.457 47.330.934
6/7/2021 19,01 18,79 -1,11% 18,62 19,07 18,74 18,69 18,79 1.173 36.043.692
5/7/2021 18,98 19,00 +0,26% 18,77 19,43 19,17 19,00 19,06 1.786 62.361.939
2/7/2021 18,74 18,95 +1,39% 18,61 19,20 18,85 18,90 18,95 1.212 43.411.570
1/7/2021 18,98 18,69 -1,11% 18,57 19,10 18,72 18,68 18,69 1.516 47.836.156
30/6/2021 18,64 18,90 +1,50% 18,38 19,02 18,81 18,87 18,90 1.550 49.640.081
29/6/2021 19,01 18,62 -1,48% 18,40 19,13 18,59 18,61 18,62 1.548 49.848.323
28/6/2021 19,10 18,90 -0,89% 18,71 19,20 18,87 18,85 18,90 1.697 59.704.544
25/6/2021 19,71 19,07 -3,05% 18,84 19,82 19,22 19,05 19,07 1.952 71.785.077
24/6/2021 19,43 19,67 -0,41% 18,88 20,01 19,62 19,64 19,67 2.053 76.255.026
23/6/2021 20,08 19,75 -1,40% 19,56 20,43 19,91 19,73 19,75 2.404 89.127.140
22/6/2021 20,40 20,03 -1,43% 19,67 20,50 19,88 19,99 20,03 2.300 80.861.570
21/6/2021 20,00 20,32 +0,89% 19,83 20,32 20,09 20,26 20,33 1.855 61.728.358
18/6/2021 20,23 20,14 -0,10% 19,66 20,49 20,08 20,06 20,14 2.037 77.332.040
17/6/2021 20,43 20,16 -1,42% 19,96 20,61 20,25 20,08 20,16 2.108 81.876.988
16/6/2021 21,30 20,45 -4,17% 20,14 21,34 20,55 20,45 20,49 4.351 154.562.485
15/6/2021 21,10 21,34 +1,28% 20,76 21,56 21,24 21,29 21,34 2.717 104.173.609
14/6/2021 21,10 21,07 +0,33% 20,85 21,49 21,14 21,02 21,07 3.928 143.249.354
11/6/2021 20,21 21,00 +5,53% 20,21 21,28 20,74 20,98 21,00 6.908 273.762.266
10/6/2021 19,50 19,90 +13,84% 19,14 19,99 19,66 0,00 0,00 8.879 363.841.969
9/6/2021 17,55 17,48 -0,51% 17,24 17,67 17,36 17,33 17,48 1.821 56.636.142
8/6/2021 17,51 17,57 +0,51% 17,40 18,09 17,72 17,57 17,58 2.525 84.291.887
7/6/2021 17,35 17,48 +0,75% 17,15 17,50 17,36 17,45 17,48 2.256 72.044.608
4/6/2021 17,86 17,35 -3,29% 17,25 17,90 17,38 17,35 17,37 3.458 104.006.937
2/6/2021 17,98 17,94 -0,22% 17,66 18,20 17,87 17,83 17,94 2.130 69.402.026
1/6/2021 17,58 17,98 +3,51% 17,58 18,54 18,16 17,95 17,98 3.829 136.499.891
31/5/2021 17,47 17,37 -0,80% 17,15 17,47 17,27 17,36 17,37 1.519 41.205.585
28/5/2021 17,87 17,51 -2,12% 17,08 18,00 17,45 17,51 17,52 2.438 77.191.883
27/5/2021 16,91 17,89 +6,05% 16,90 17,99 17,73 17,87 17,89 3.999 136.776.421
26/5/2021 17,27 16,87 -2,77% 16,76 17,64 17,00 16,87 16,90 2.903 83.992.103
25/5/2021 17,04 17,35 +1,88% 17,04 17,79 17,46 17,30 17,35 2.826 93.793.720
24/5/2021 16,67 17,03 +2,10% 16,51 17,08 16,88 17,03 17,05 2.543 73.527.388
21/5/2021 16,15 16,68 +3,28% 15,90 16,75 16,55 16,62 16,68 2.600 87.219.877
20/5/2021 15,88 16,15 +1,44% 15,67 16,17 15,90 16,08 16,15 1.799 48.566.258
19/5/2021 16,30 15,92 -2,51% 15,62 16,30 15,83 15,92 15,93 3.166 86.192.596
18/5/2021 16,03 16,33 +1,68% 15,89 16,63 16,34 16,32 16,33 2.089 65.063.165
17/5/2021 15,94 16,06 +0,56% 15,69 16,09 15,91 16,05 16,06 1.386 41.167.849
14/5/2021 15,56 15,97 +2,04% 15,56 16,23 15,94 15,92 15,97 1.567 48.442.352
13/5/2021 15,70 15,65 +0,90% 15,26 16,14 15,58 15,63 15,65 2.480 70.574.929
12/5/2021 16,50 15,51 -6,00% 15,21 16,59 15,69 15,51 15,65 4.066 114.251.358
11/5/2021 16,60 16,50 -0,12% 15,92 16,69 16,35 16,45 16,50 2.309 64.731.326
10/5/2021 16,97 16,52 -1,67% 16,50 17,17 16,80 16,52 16,57 2.893 78.631.562
7/5/2021 15,82 16,80 +6,33% 15,80 16,80 16,44 16,80 16,81 4.185 128.055.133
6/5/2021 15,73 15,80 +0,45% 15,44 16,17 15,76 15,79 15,80 2.081 53.775.568
5/5/2021 15,95 15,73 -1,69% 15,62 16,08 15,77 15,72 15,73 2.294 50.059.372
4/5/2021 15,95 16,00 +1,01% 15,62 16,15 15,91 15,85 16,00 2.629 69.817.108
3/5/2021 15,22 15,84 +5,60% 15,00 15,95 15,47 15,84 15,85 3.373 96.757.512
30/4/2021 15,25 15,00 -0,99% 14,92 15,42 15,14 15,00 15,07 1.892 55.600.020
29/4/2021 15,76 15,15 -3,87% 14,55 15,88 15,27 15,15 15,17 3.746 100.837.952
28/4/2021 15,83 15,76 -1,13% 15,68 16,00 15,79 15,76 15,77 1.732 50.388.387
27/4/2021 16,09 15,94 -0,56% 15,63 16,47 15,93 15,92 15,94 2.946 94.491.196
26/4/2021 15,70 16,03 +2,95% 15,60 16,09 15,84 16,03 16,04 3.412 93.390.266
23/4/2021 15,20 15,57 +2,77% 15,20 15,65 15,40 15,55 15,57 2.145 69.685.445
22/4/2021 15,30 15,15 +0,53% 15,02 15,45 15,29 15,14 15,15 2.251 73.607.215
20/4/2021 15,51 15,07 -2,40% 14,60 15,62 14,99 15,07 15,10 4.942 125.932.733
19/4/2021 15,90 15,44 -2,03% 15,42 16,00 15,58 15,44 15,45 3.489 81.455.565
16/4/2021 15,96 15,76 -1,25% 15,70 16,10 15,83 15,74 15,76 2.515 66.752.139
15/4/2021 16,20 15,96 -1,36% 15,78 16,40 15,94 15,96 15,98 3.587 98.717.026
14/4/2021 15,80 16,18 +2,34% 15,76 16,53 16,26 16,18 16,20 4.143 119.077.281
13/4/2021 16,04 15,81 -1,31% 15,53 16,16 15,75 15,80 15,81 3.403 91.650.660
12/4/2021 15,97 16,02 +0,31% 15,70 16,19 15,92 16,02 16,04 3.105 78.572.081
9/4/2021 16,05 15,97 -0,50% 15,38 16,07 15,84 15,97 16,02 3.685 95.980.930
8/4/2021 14,80 16,05 +8,45% 14,78 16,07 15,66 16,04 16,05 6.893 184.279.782
7/4/2021 14,53 14,80 +2,07% 14,32 14,80 14,56 14,76 14,80 2.709 62.489.134
6/4/2021 14,66 14,50 -1,02% 14,22 14,83 14,53 14,49 14,50 2.804 68.491.864
5/4/2021 13,96 14,65 +5,55% 13,96 14,80 14,47 14,65 14,67 3.876 101.722.208
1/4/2021 14,18 13,88 -1,28% 13,86 14,63 14,19 13,88 13,93 3.402 93.511.581
31/3/2021 14,34 14,06 -1,95% 13,92 14,35 14,09 14,06 14,09 3.015 62.830.874
30/3/2021 13,11 14,34 +9,38% 13,05 14,37 13,97 14,32 14,34 5.930 152.776.721
29/3/2021 13,04 13,11 -0,30% 13,00 13,45 13,19 13,10 13,11 2.881 74.095.904
26/3/2021 13,25 13,15 -0,75% 13,00 13,60 13,29 13,15 13,17 2.391 57.077.686
25/3/2021 13,12 13,25 +0,30% 12,69 13,43 13,06 13,23 13,25 3.490 85.298.526
24/3/2021 13,35 13,21 -0,97% 13,06 13,89 13,51 13,21 13,22 3.654 88.088.861
23/3/2021 13,51 13,34 -1,11% 13,24 14,24 13,71 13,33 13,34 5.276 128.211.656
22/3/2021 14,38 13,49 -6,97% 13,25 14,51 13,57 13,47 13,49 7.678 185.110.114
19/3/2021 13,89 14,50 +4,32% 13,21 14,78 13,86 14,45 14,50 5.701 147.289.326
18/3/2021 14,50 13,90 -3,20% 13,80 14,67 14,30 13,90 13,99 3.230 76.808.294
17/3/2021 14,02 14,36 +2,21% 13,86 14,45 14,20 14,35 14,36 3.792 94.504.718
16/3/2021 14,73 14,05 -4,42% 13,74 14,85 14,10 14,01 14,05 5.474 145.918.215
15/3/2021 14,39 14,70 +2,37% 14,24 15,03 14,71 14,68 14,70 4.816 121.334.120
12/3/2021 13,74 14,36 +4,36% 13,50 14,52 14,27 14,35 14,36 5.377 130.292.144
11/3/2021 13,69 13,76 -0,29% 13,20 13,92 13,70 13,76 13,79 5.017 102.238.993
10/3/2021 12,34 13,80 +11,83% 12,25 13,80 13,08 13,78 13,80 5.385 137.592.375
9/3/2021 12,19 12,34 +1,23% 12,00 12,53 12,25 12,28 12,34 2.250 55.697.284
8/3/2021 12,67 12,19 -5,06% 12,14 13,09 12,68 12,19 12,23 3.778 87.647.506
5/3/2021 12,40 12,84 +3,55% 11,94 12,87 12,45 12,80 12,84 2.804 74.704.958
4/3/2021 12,40 12,40 +0,08% 12,16 12,94 12,63 12,33 12,40 3.068 88.769.740
3/3/2021 12,42 12,39 -0,48% 11,97 12,56 12,29 12,39 12,40 2.635 66.470.844
2/3/2021 12,23 12,45 +2,38% 11,09 12,56 12,08 12,39 12,45 3.644 103.336.716
1/3/2021 12,70 12,16 -0,65% 12,15 12,98 12,38 12,15 12,24 3.682 104.503.847
26/2/2021 12,27 12,24 -0,49% 11,79 12,41 12,12 12,24 12,30 3.248 78.286.571
25/2/2021 13,10 12,30 -6,04% 12,21 13,35 12,70 12,29 12,30 4.830 122.198.757
24/2/2021 12,35 13,09 +5,99% 12,05 13,33 12,92 13,09 13,10 4.838 121.296.674
23/2/2021 12,63 12,35 -1,20% 11,67 12,69 12,16 12,35 12,41 4.772 115.056.044
22/2/2021 11,23 12,50 +7,02% 11,08 12,76 12,20 12,50 12,51 7.444 189.339.630
19/2/2021 11,30 11,68 +3,09% 10,74 11,72 11,29 11,65 11,68 3.294 71.840.145
18/2/2021 11,52 11,33 -1,90% 11,17 12,35 11,63 11,33 11,35 6.656 158.232.305
17/2/2021 10,77 11,55 +14,70% 10,73 11,57 11,22 11,54 11,55 6.414 145.974.332
12/2/2021 10,02 10,07 +0,50% 9,90 10,23 10,06 10,06 10,07 2.879 54.301.153
11/2/2021 9,67 10,02 +3,83% 9,65 10,45 10,09 10,02 10,03 4.801 98.962.437
10/2/2021 9,63 9,65 +1,05% 9,58 9,93 9,76 9,63 9,65 3.210 60.052.053
9/2/2021 9,63 9,55 -0,93% 9,42 9,66 9,54 9,55 9,56 1.553 26.990.934
8/2/2021 9,47 9,64 +2,99% 9,32 9,75 9,55 9,57 9,64 2.461 44.736.376
5/2/2021 9,48 9,36 -0,85% 9,36 9,61 9,49 9,36 9,49 1.878 33.673.510
4/2/2021 9,70 9,44 -1,56% 9,43 9,85 9,60 9,44 9,46 2.247 41.320.123
3/2/2021 9,53 9,59 +1,27% 9,43 9,81 9,64 9,59 9,62 3.466 63.969.531
2/2/2021 8,93 9,47 +5,46% 8,89 9,53 9,29 9,47 9,50 4.070 75.894.459
1/2/2021 8,84 8,98 +2,05% 8,78 8,98 8,87 8,91 8,98 1.863 31.801.852
29/1/2021 9,02 8,80 -3,83% 8,73 9,21 8,97 8,77 8,80 2.322 39.308.791
28/1/2021 8,82 9,15 +3,39% 8,82 9,27 9,08 9,14 9,15 2.622 44.925.852
27/1/2021 8,65 8,85 +2,55% 8,48 9,08 8,83 8,83 8,85 2.547 44.248.224
26/1/2021 8,67 8,63 -0,80% 8,61 8,96 8,77 8,63 8,65 2.739 45.583.684
22/1/2021 8,75 8,70 -1,81% 8,40 8,75 8,58 8,70 8,71 3.702 59.383.108

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.