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: 2 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.

ENEV3 - ENEVA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 15,22 15,16 -0,13% 15,08 15,33 15,19 15,15 15,22 24.719 12.216.406.300
5/9/2025 15,23 15,18 +0,53% 15,18 15,43 15,25 15,17 15,20 11.589 8.930.320.900
4/9/2025 15,00 15,10 +1,00% 14,89 15,25 15,13 15,09 15,17 16.771 10.042.365.300
3/9/2025 14,89 14,95 +0,40% 14,84 14,99 14,88 14,95 14,96 9.654 10.173.317.000
2/9/2025 14,85 14,89 -1,52% 14,79 15,11 14,91 14,84 14,91 15.333 10.929.659.900
1/9/2025 15,00 15,12 +0,07% 14,85 15,18 15,03 15,06 15,13 12.458 8.175.154.900
29/8/2025 15,18 15,11 -0,20% 15,04 15,38 15,17 15,10 15,17 16.518 12.797.469.000
28/8/2025 15,24 15,14 +0,46% 15,00 15,34 15,21 15,13 15,14 17.853 12.374.686.000
27/8/2025 14,95 15,07 +0,47% 14,90 15,13 15,03 15,07 15,09 12.810 10.104.375.400
26/8/2025 15,06 15,00 +0,20% 14,87 15,19 15,01 14,99 15,00 25.430 20.197.729.000
25/8/2025 14,51 14,97 +4,61% 14,49 15,11 14,93 14,95 14,98 25.110 26.911.106.200
22/8/2025 14,08 14,31 +2,21% 14,01 14,36 14,17 14,28 14,32 15.791 53.051.042.100
21/8/2025 14,01 14,00 -0,78% 13,88 14,10 13,98 13,97 14,00 13.597 9.006.140.600
20/8/2025 13,65 14,11 +2,92% 13,65 14,18 14,04 14,10 14,12 18.027 9.884.752.000
19/8/2025 13,80 13,71 -2,77% 13,61 13,89 13,74 13,71 13,77 15.934 8.990.932.000
18/8/2025 14,16 14,10 +0,14% 14,08 14,46 14,21 14,09 14,17 16.322 10.495.110.300
15/8/2025 14,00 14,08 -0,49% 13,99 14,25 14,10 14,07 14,14 12.997 8.931.252.300
14/8/2025 13,82 14,15 +2,02% 13,44 14,32 14,01 14,14 14,18 21.833 16.318.850.800
13/8/2025 14,20 13,87 -2,32% 13,79 14,28 13,90 13,86 13,90 15.720 8.361.733.100
12/8/2025 14,07 14,20 +2,08% 13,98 14,32 14,20 14,19 14,30 17.275 8.326.751.800
11/8/2025 14,02 13,91 -1,35% 13,82 14,15 13,98 13,90 13,93 14.996 7.429.574.700
8/8/2025 13,82 14,10 +1,51% 13,82 14,22 14,08 14,07 14,11 19.297 13.637.430.700
7/8/2025 13,81 13,89 +1,39% 13,64 13,89 13,81 13,85 13,90 9.558 7.372.047.200
6/8/2025 13,70 13,70 +1,48% 13,55 13,77 13,67 13,67 13,71 17.958 8.035.278.500
5/8/2025 13,53 13,50 0,00% 13,43 13,69 13,54 13,49 13,53 9.460 4.163.736.600
4/8/2025 13,76 13,50 -0,22% 13,36 13,82 13,52 13,47 13,53 12.399 6.384.487.400
1/8/2025 13,76 13,53 +0,59% 13,51 13,90 13,61 13,53 13,56 14.050 5.274.019.100
31/7/2025 13,32 13,45 -1,25% 13,26 13,49 13,39 13,41 13,46 19.100 11.417.320.500
30/7/2025 13,38 13,62 +1,11% 13,31 13,74 13,51 13,61 13,62 21.411 10.259.167.300
29/7/2025 13,46 13,47 +0,60% 13,38 13,69 13,54 13,46 13,50 12.981 7.817.095.200
28/7/2025 13,80 13,39 -2,05% 13,35 13,80 13,45 13,39 13,41 13.079 11.196.101.700
25/7/2025 13,96 13,67 -1,37% 13,67 13,96 13,73 13,66 13,69 8.247 3.749.769.300
24/7/2025 13,89 13,86 -0,93% 13,79 14,01 13,88 13,81 13,87 8.625 4.220.004.600
23/7/2025 13,76 13,99 +1,38% 13,76 14,08 14,00 13,99 14,06 8.459 4.767.150.400
22/7/2025 13,80 13,80 0,00% 13,74 14,12 13,92 13,80 13,82 19.406 10.813.014.900
21/7/2025 13,84 13,80 +0,80% 13,71 13,95 13,81 13,76 13,81 7.903 6.214.243.300
18/7/2025 13,60 13,69 -0,51% 13,59 13,88 13,73 13,68 13,72 13.495 7.904.262.600
17/7/2025 13,83 13,76 -1,01% 13,75 13,93 13,80 13,76 13,79 10.853 7.122.187.400
16/7/2025 13,60 13,90 +3,19% 13,49 13,99 13,82 13,90 13,92 17.558 13.119.914.700
15/7/2025 13,31 13,47 +2,36% 13,14 13,56 13,36 13,47 13,49 19.894 10.143.618.400
14/7/2025 13,21 13,16 -0,60% 13,00 13,27 13,13 13,16 13,18 12.224 7.703.702.700
11/7/2025 13,20 13,24 -0,23% 13,06 13,38 13,18 13,23 13,25 9.350 7.435.243.400
10/7/2025 13,40 13,27 -0,97% 13,17 13,40 13,24 13,26 13,28 11.333 8.012.265.200
9/7/2025 13,55 13,40 -0,81% 13,38 13,58 13,44 13,40 13,46 10.152 5.843.836.200
8/7/2025 13,57 13,51 -0,81% 13,48 13,64 13,54 13,51 13,52 12.451 5.836.733.000
7/7/2025 13,90 13,62 -2,01% 13,62 14,09 13,69 13,61 13,66 7.364 6.787.709.900
4/7/2025 13,81 13,90 +0,72% 13,80 14,07 13,95 13,90 14,06 7.763 3.328.589.400
3/7/2025 13,56 13,80 +1,77% 13,50 13,95 13,82 13,79 13,85 16.246 7.138.401.700
2/7/2025 13,72 13,56 -1,02% 13,37 13,78 13,53 13,52 13,57 14.321 8.114.618.400
1/7/2025 13,79 13,70 +0,37% 13,56 13,83 13,69 13,70 13,72 12.260 6.573.980.000
30/6/2025 13,41 13,65 +1,04% 13,41 13,80 13,68 13,65 13,76 18.711 14.361.143.900
27/6/2025 13,45 13,51 -0,52% 13,41 13,61 13,50 13,49 13,51 11.965 8.660.433.200
26/6/2025 13,80 13,58 -1,59% 13,58 13,91 13,70 13,57 13,67 13.989 14.657.865.200
25/6/2025 13,93 13,80 -1,85% 13,80 14,06 13,89 13,79 13,85 10.056 6.224.499.900
24/6/2025 13,90 14,06 +1,66% 13,86 14,32 14,14 14,05 14,08 9.629 9.717.405.300
23/6/2025 13,79 13,83 +0,58% 13,65 13,91 13,80 13,82 13,83 14.457 6.306.974.400
20/6/2025 13,74 13,75 -0,87% 13,64 13,89 13,75 13,73 13,76 10.112 19.683.811.900
18/6/2025 13,83 13,87 +0,36% 13,67 13,96 13,85 13,87 13,89 13.141 8.739.865.300
17/6/2025 14,02 13,82 -0,07% 13,71 14,07 13,82 13,81 13,84 12.524 8.580.457.700
16/6/2025 13,75 13,83 +1,92% 13,65 13,92 13,83 13,82 13,87 10.846 7.217.194.000
13/6/2025 13,59 13,57 -0,88% 13,50 13,76 13,64 13,57 13,60 15.486 8.759.109.800
12/6/2025 13,57 13,69 +0,22% 13,48 13,71 13,59 13,61 13,69 10.370 6.887.085.100
11/6/2025 13,71 13,66 -0,51% 13,58 13,85 13,72 13,66 13,69 9.776 6.225.175.100
10/6/2025 13,92 13,73 +0,37% 13,66 13,93 13,73 13,70 13,74 12.776 11.092.214.500
9/6/2025 13,85 13,68 -1,23% 13,54 13,93 13,65 13,64 13,69 13.341 11.119.751.400
6/6/2025 14,00 13,85 -0,50% 13,77 14,00 13,85 13,84 13,89 11.933 13.233.177.800
5/6/2025 14,26 13,92 -2,18% 13,87 14,29 14,00 13,91 13,96 15.517 8.732.265.200
4/6/2025 14,17 14,23 +0,92% 14,08 14,29 14,17 14,16 14,23 11.691 9.567.769.300
3/6/2025 13,90 14,10 +1,51% 13,90 14,21 14,08 14,09 14,10 14.471 9.195.811.600
2/6/2025 13,96 13,89 -0,57% 13,83 14,15 14,01 13,89 13,95 11.584 21.822.026.400
30/5/2025 14,28 13,97 -1,96% 13,93 14,55 13,99 13,96 13,97 27.678 140.181.834.100
29/5/2025 14,20 14,25 -0,70% 14,17 14,42 14,27 14,25 14,28 9.880 13.391.529.600
28/5/2025 14,15 14,35 +0,42% 13,95 14,40 14,28 14,31 14,35 14.342 14.172.380.200
27/5/2025 14,34 14,29 +1,42% 14,20 14,56 14,37 14,29 14,31 21.679 27.488.919.000
26/5/2025 14,26 14,09 -0,56% 14,08 14,31 14,16 14,09 14,17 11.069 12.867.629.500
23/5/2025 14,05 14,17 +0,85% 13,64 14,17 13,90 14,10 14,18 15.348 20.300.399.100
22/5/2025 14,34 14,05 -2,02% 13,97 14,45 14,17 14,04 14,06 22.398 26.301.548.300
21/5/2025 14,52 14,34 -2,12% 14,22 14,65 14,34 14,33 14,34 14.714 14.208.503.700
20/5/2025 14,65 14,65 -0,48% 14,43 14,73 14,53 14,63 14,66 26.287 18.085.433.500
19/5/2025 14,60 14,72 +1,17% 14,52 14,90 14,73 14,69 14,73 19.894 21.623.504.400
16/5/2025 14,39 14,55 +0,34% 14,33 14,75 14,58 14,54 14,57 25.821 27.697.396.700
15/5/2025 14,23 14,50 +2,55% 13,99 14,54 14,27 14,46 14,51 21.157 17.579.830.400
14/5/2025 14,16 14,14 +0,07% 14,06 14,40 14,18 14,13 14,14 20.638 26.722.738.500
13/5/2025 13,67 14,13 +2,39% 13,67 14,29 14,15 14,11 14,13 18.502 11.396.470.500
12/5/2025 13,72 13,80 +0,58% 13,45 13,85 13,66 13,75 13,80 17.274 14.215.585.400
9/5/2025 13,79 13,72 -2,56% 13,66 14,17 13,78 13,68 13,73 15.543 10.227.515.700
8/5/2025 14,00 14,08 +2,03% 13,79 14,20 14,00 14,07 14,09 17.165 18.424.483.100
7/5/2025 13,36 13,80 +4,15% 13,32 13,94 13,72 13,80 13,82 33.782 33.167.510.700
6/5/2025 13,23 13,25 +0,08% 13,10 13,34 13,21 13,25 13,27 9.879 5.325.044.000
5/5/2025 13,40 13,24 -0,82% 13,10 13,40 13,19 13,12 13,25 12.834 6.745.495.900
2/5/2025 13,51 13,35 -0,22% 13,27 13,54 13,39 13,35 13,36 11.266 12.488.344.500
29/4/2025 13,40 13,38 +0,07% 13,38 13,64 13,50 13,38 13,40 19.891 10.690.043.100
28/4/2025 13,34 13,37 +0,75% 13,26 13,47 13,37 13,36 13,42 14.948 10.038.843.300
25/4/2025 13,44 13,27 -0,38% 13,07 13,46 13,24 13,27 13,28 19.793 10.955.582.300
24/4/2025 13,20 13,32 +1,68% 13,14 13,62 13,42 13,32 13,47 17.129 13.980.256.900
23/4/2025 12,80 13,10 +4,05% 12,71 13,21 13,05 13,07 13,10 14.495 9.461.040.600
22/4/2025 12,39 12,59 +0,96% 12,34 12,77 12,63 12,59 12,69 10.435 8.753.593.500
17/4/2025 12,18 12,47 +1,80% 12,12 12,49 12,36 12,41 12,47 8.646 7.225.224.200
16/4/2025 12,25 12,25 -0,65% 12,16 12,44 12,29 12,25 12,32 12.272 8.889.731.800
15/4/2025 12,37 12,33 -0,72% 12,25 12,48 12,35 12,28 12,33 11.180 5.566.805.500
14/4/2025 12,55 12,42 -0,16% 12,32 12,57 12,46 12,42 12,57 10.975 7.328.833.200
11/4/2025 12,34 12,44 +1,80% 12,20 12,50 12,37 12,44 12,45 12.729 11.233.338.400
10/4/2025 12,15 12,22 -0,97% 12,09 12,39 12,22 12,21 12,31 12.889 7.875.785.000
9/4/2025 11,92 12,34 +3,26% 11,75 12,54 12,22 12,34 12,35 23.631 11.853.648.600
8/4/2025 11,76 11,95 +2,14% 11,68 12,04 11,91 11,93 11,97 13.217 7.657.895.200
7/4/2025 11,87 11,70 -1,85% 11,48 12,08 11,69 11,70 11,71 26.098 26.612.720.400
4/4/2025 11,85 11,92 -1,57% 11,68 11,97 11,83 11,87 11,93 16.959 8.763.631.500
3/4/2025 12,06 12,11 +0,92% 11,96 12,64 12,21 12,06 12,11 23.428 15.640.172.300
2/4/2025 12,01 12,00 0,00% 11,98 12,18 12,07 12,00 12,02 16.154 7.500.142.500
1/4/2025 12,10 12,00 +1,44% 11,95 12,49 12,20 11,99 12,06 24.032 17.592.712.900
31/3/2025 11,83 11,83 -0,59% 11,68 12,14 11,83 11,83 11,90 19.769 14.726.912.500
28/3/2025 11,87 11,90 +0,42% 11,81 12,10 11,94 11,90 11,94 13.157 5.253.036.700
27/3/2025 12,05 11,85 -1,25% 11,84 12,13 11,97 11,85 11,88 23.249 12.599.043.200
26/3/2025 12,21 12,00 -0,58% 11,97 12,25 12,05 11,99 12,06 15.338 8.233.932.900
25/3/2025 11,98 12,07 +1,60% 11,94 12,32 12,13 12,07 12,09 17.740 8.935.935.000
24/3/2025 12,08 11,88 -2,78% 11,88 12,28 12,01 11,88 11,92 20.315 14.263.348.800
21/3/2025 12,13 12,22 -3,63% 12,03 12,45 12,26 12,22 12,24 36.576 33.914.918.800
20/3/2025 12,87 12,68 -1,17% 12,68 12,96 12,78 12,68 12,76 18.761 8.538.995.600
19/3/2025 12,69 12,83 +1,99% 12,61 13,04 12,86 12,83 12,92 24.709 12.423.353.200
18/3/2025 12,57 12,58 +0,08% 12,46 12,65 12,55 12,56 12,59 16.753 14.457.577.500
17/3/2025 12,66 12,57 -0,16% 12,40 12,75 12,60 12,56 12,63 17.123 11.991.550.100
14/3/2025 12,51 12,59 +1,61% 12,43 12,70 12,60 12,59 12,63 16.801 9.080.807.400
13/3/2025 11,97 12,39 +3,34% 11,91 12,47 12,32 12,34 12,39 11.457 7.808.504.000
12/3/2025 12,06 11,99 -1,40% 11,90 12,27 12,03 11,99 12,05 17.080 8.464.201.900
11/3/2025 12,04 12,16 +0,66% 11,95 12,18 12,06 12,10 12,16 21.443 9.742.610.600
10/3/2025 12,41 12,08 -0,41% 12,08 12,56 12,29 12,08 12,22 15.676 12.122.346.600
7/3/2025 11,81 12,13 +1,59% 11,74 12,25 12,12 12,12 12,14 13.488 7.267.549.700
6/3/2025 11,67 11,94 +2,05% 11,65 12,06 11,92 11,92 12,00 14.799 10.496.168.200
5/3/2025 11,68 11,70 -0,68% 11,48 11,88 11,69 11,70 11,71 18.070 10.872.224.500
28/2/2025 12,00 11,78 -1,92% 11,72 12,20 11,89 11,77 11,83 22.627 9.486.616.400
27/2/2025 11,95 12,01 +0,92% 11,92 12,18 12,05 12,00 12,08 18.405 8.795.151.300
26/2/2025 12,38 11,90 -2,54% 11,90 12,41 12,08 11,89 11,91 17.677 9.118.367.100
25/2/2025 12,02 12,21 +2,43% 11,94 12,49 12,29 12,20 12,28 24.891 11.290.447.500
24/2/2025 12,27 11,92 -1,97% 11,92 12,27 12,04 11,92 11,98 12.861 8.563.466.300
21/2/2025 12,26 12,16 -0,82% 12,12 12,38 12,18 12,16 12,24 12.273 7.954.825.500
20/2/2025 11,82 12,26 +2,42% 11,81 12,39 12,19 12,25 12,26 17.193 9.506.644.900
19/2/2025 11,91 11,97 -0,66% 11,89 12,09 11,97 11,96 12,05 22.588 7.163.183.400
18/2/2025 12,38 12,05 -1,71% 11,93 12,40 12,09 12,03 12,06 14.532 7.274.591.600
17/2/2025 12,32 12,26 +0,16% 12,26 12,52 12,39 12,26 12,30 19.295 9.073.000.900
14/2/2025 12,02 12,24 +2,68% 11,98 12,33 12,18 12,24 12,28 16.065 7.831.284.600
13/2/2025 11,78 11,92 +0,76% 11,77 12,02 11,93 11,92 11,93 11.187 5.449.053.700
12/2/2025 11,81 11,83 -2,15% 11,79 12,03 11,87 11,82 11,92 22.181 11.040.319.700
11/2/2025 11,92 12,09 +2,37% 11,79 12,28 12,12 12,09 12,10 19.121 11.407.368.200
10/2/2025 11,80 11,81 +1,37% 11,66 12,01 11,80 11,80 11,81 13.063 9.296.543.400
7/2/2025 11,95 11,65 -2,18% 11,58 11,95 11,74 11,65 11,67 14.804 8.415.640.400
6/2/2025 11,71 11,91 +0,42% 11,65 11,96 11,75 11,90 11,91 11.186 28.769.082.900
5/2/2025 11,73 11,86 +0,42% 11,64 12,03 11,82 11,84 11,87 13.561 10.811.933.200
4/2/2025 11,91 11,81 -1,17% 11,71 11,98 11,83 11,80 11,87 18.053 8.576.740.300
3/2/2025 11,75 11,95 +1,27% 11,68 12,16 12,04 11,93 11,95 13.803 9.895.050.500
31/1/2025 11,86 11,80 +0,60% 11,68 11,86 11,76 11,80 11,81 13.621 8.942.446.500
30/1/2025 11,20 11,73 +4,55% 11,20 11,82 11,66 11,69 11,73 16.332 9.847.194.900
29/1/2025 11,25 11,22 +0,36% 11,08 11,30 11,21 11,19 11,22 10.181 6.146.335.400
28/1/2025 11,30 11,18 -0,80% 11,11 11,34 11,23 11,16 11,19 11.374 5.057.231.900
27/1/2025 10,78 11,27 +4,26% 10,77 11,37 11,23 11,27 11,33 13.385 8.298.532.000
24/1/2025 10,75 10,81 +0,09% 10,75 10,97 10,85 10,81 10,82 16.161 7.428.088.600
23/1/2025 11,11 10,80 -3,05% 10,80 11,15 10,87 10,80 10,88 13.397 7.655.082.200
22/1/2025 10,97 11,14 +2,86% 10,82 11,19 11,05 11,11 11,14 16.108 10.711.038.900
21/1/2025 10,72 10,83 +1,69% 10,68 10,95 10,85 10,82 10,83 20.301 9.352.509.600
20/1/2025 10,91 10,65 -1,66% 10,64 10,92 10,71 10,65 10,75 11.465 8.441.747.900
17/1/2025 10,82 10,83 +0,28% 10,77 11,02 10,87 10,82 10,84 16.107 9.467.609.400
16/1/2025 10,99 10,80 -2,17% 10,77 11,03 10,85 10,80 10,86 14.304 6.406.859.900
15/1/2025 10,95 11,04 +2,70% 10,77 11,19 10,99 11,04 11,09 15.255 8.787.535.700
14/1/2025 11,05 10,75 -2,80% 10,73 11,11 10,83 10,74 10,75 14.840 9.123.287.500
13/1/2025 10,67 11,06 +3,46% 10,67 11,21 11,00 11,06 11,11 18.829 16.421.681.800
10/1/2025 10,48 10,69 +1,62% 10,43 10,77 10,61 10,68 10,70 19.539 12.922.772.600
9/1/2025 10,50 10,52 -0,66% 10,50 10,80 10,66 10,52 10,65 16.218 11.284.040.300
8/1/2025 10,54 10,59 -0,75% 10,47 10,69 10,59 10,59 10,65 27.391 16.619.632.000
7/1/2025 10,79 10,67 +0,09% 10,59 11,00 10,73 10,66 10,71 22.940 14.979.367.600
6/1/2025 10,50 10,66 +5,86% 10,27 10,70 10,55 10,65 10,67 24.974 21.025.207.800
3/1/2025 9,98 10,07 +5,45% 9,85 10,14 10,01 10,07 10,08 44.723 34.716.721.900
2/1/2025 10,10 9,55 -9,31% 9,35 10,10 9,68 9,55 9,57 37.188 29.115.176.100
30/12/2024 10,51 10,53 -0,09% 10,37 10,61 10,47 10,50 10,54 16.637 8.911.894.100
27/12/2024 10,73 10,54 -1,77% 10,54 10,86 10,63 10,54 10,61 18.780 7.689.646.900
26/12/2024 10,70 10,73 -0,28% 10,58 10,89 10,71 10,71 10,73 17.697 8.625.218.500
23/12/2024 11,12 10,76 -4,27% 10,76 11,26 10,89 10,76 10,79 24.668 10.345.859.200
20/12/2024 11,10 11,24 +1,17% 10,92 11,29 11,15 11,23 11,25 19.750 12.716.092.900
19/12/2024 10,96 11,11 +1,93% 10,77 11,21 11,05 11,09 11,12 21.696 9.234.734.100
18/12/2024 11,30 10,90 -5,05% 10,82 11,54 11,14 10,90 10,92 36.327 13.056.587.900
17/12/2024 11,35 11,48 +1,41% 11,26 11,58 11,43 11,46 11,48 32.230 10.215.216.200
16/12/2024 11,58 11,32 -1,48% 11,26 11,59 11,42 11,32 11,33 13.361 6.050.817.500
13/12/2024 11,55 11,49 -0,26% 11,41 11,62 11,51 11,45 11,50 10.843 6.182.451.500
12/12/2024 11,78 11,52 -2,95% 11,39 11,79 11,55 11,51 11,52 24.683 17.270.387.600
11/12/2024 11,63 11,87 +2,77% 11,47 12,17 11,81 11,86 11,87 31.201 16.480.380.500
10/12/2024 11,63 11,55 +0,70% 11,43 11,67 11,58 11,55 11,56 11.335 7.865.909.300
9/12/2024 11,45 11,47 -0,61% 11,33 11,58 11,44 11,46 11,47 14.994 5.263.804.100
6/12/2024 11,47 11,54 +0,09% 11,40 11,60 11,49 11,48 11,55 19.716 7.672.145.300
5/12/2024 11,55 11,53 +1,23% 11,41 11,71 11,59 11,53 11,54 11.916 7.316.171.900
4/12/2024 11,37 11,39 -0,61% 11,34 11,51 11,41 11,39 11,42 17.297 6.540.624.300
3/12/2024 11,47 11,46 -0,17% 11,34 11,57 11,44 11,35 11,46 12.695 8.361.302.600
2/12/2024 11,43 11,48 -0,61% 11,30 11,53 11,41 11,47 11,48 21.346 9.805.348.900
29/11/2024 11,51 11,55 +0,52% 11,24 11,65 11,46 11,54 11,64 25.907 12.275.872.000
28/11/2024 11,65 11,49 -2,38% 11,35 11,70 11,49 11,48 11,50 35.609 15.899.691.600
27/11/2024 12,06 11,77 -2,40% 11,69 12,11 11,80 11,76 11,77 28.752 12.615.301.300
26/11/2024 12,04 12,06 +0,92% 11,97 12,21 12,10 12,05 12,08 17.481 7.283.494.200
25/11/2024 11,97 11,95 -0,17% 11,77 12,07 11,98 11,95 12,02 12.175 14.274.727.700
22/11/2024 11,87 11,97 +1,61% 11,79 12,08 11,97 11,97 11,98 24.267 14.735.168.500
21/11/2024 11,76 11,78 +0,17% 11,55 11,80 11,68 11,73 11,78 15.803 10.730.488.600
19/11/2024 11,55 11,76 +1,20% 11,52 11,84 11,76 11,76 11,79 14.114 8.387.990.200
18/11/2024 11,94 11,62 -3,17% 11,62 11,97 11,71 11,62 11,63 19.537 8.299.652.000
14/11/2024 11,90 12,00 -0,08% 11,90 12,24 12,04 12,00 12,02 19.791 9.351.589.900
13/11/2024 12,31 12,01 -2,20% 11,83 12,33 12,03 12,00 12,07 28.244 30.441.125.100
12/11/2024 12,25 12,28 -0,32% 12,20 12,37 12,29 12,27 12,28 19.903 7.449.536.100
11/11/2024 12,22 12,32 +0,16% 12,20 12,41 12,32 12,32 12,33 13.408 6.045.750.700
8/11/2024 12,14 12,30 -1,52% 12,11 12,44 12,28 12,29 12,30 26.697 14.444.552.600
7/11/2024 12,48 12,49 -1,34% 12,32 12,77 12,44 12,45 12,50 19.171 9.553.080.400
6/11/2024 12,43 12,66 -0,31% 12,36 12,79 12,64 12,65 12,66 15.839 9.318.080.100
5/11/2024 12,76 12,70 -1,47% 12,61 12,82 12,70 12,70 12,72 10.742 6.271.916.900
4/11/2024 12,70 12,89 +1,82% 12,70 13,01 12,86 12,87 12,90 13.859 11.000.099.800
1/11/2024 13,04 12,66 -3,21% 12,61 13,08 12,74 12,66 12,67 21.599 16.092.419.900
31/10/2024 13,15 13,08 -0,98% 13,05 13,38 13,15 13,08 13,16 15.169 15.336.778.700
30/10/2024 13,23 13,21 +0,08% 13,15 13,35 13,20 13,17 13,23 9.190 15.972.105.400
29/10/2024 13,55 13,20 -1,71% 13,14 13,55 13,26 13,20 13,32 18.445 11.215.014.300
28/10/2024 13,63 13,43 +0,37% 13,29 13,63 13,43 13,42 13,45 10.771 8.189.053.200
25/10/2024 13,67 13,38 -2,05% 13,38 13,71 13,46 13,38 13,43 18.340 9.744.487.100
24/10/2024 13,83 13,66 -1,23% 13,49 13,86 13,63 13,65 13,67 28.667 12.860.568.500
23/10/2024 13,92 13,83 -1,00% 13,67 13,95 13,79 13,78 13,84 26.941 14.903.374.800
22/10/2024 14,15 13,97 -1,96% 13,92 14,22 14,02 13,97 14,00 19.581 9.417.792.500
21/10/2024 14,44 14,25 -1,18% 14,25 14,47 14,32 14,25 14,26 16.123 7.761.620.000
18/10/2024 14,26 14,42 +2,05% 14,23 14,43 14,34 14,39 14,42 21.514 9.276.074.700
17/10/2024 14,13 14,13 -1,26% 14,06 14,26 14,14 14,12 14,13 23.715 7.816.825.500
16/10/2024 14,37 14,31 +0,21% 14,14 14,38 14,28 14,31 14,32 22.471 10.904.431.200
15/10/2024 14,07 14,28 +1,78% 14,05 14,48 14,31 14,28 14,32 27.832 11.219.129.700
14/10/2024 13,85 14,03 +0,72% 13,85 14,14 14,04 14,03 14,10 15.777 8.646.141.400
11/10/2024 13,87 13,93 -0,14% 13,73 13,95 13,84 13,89 13,94 17.007 9.744.478.400
10/10/2024 13,82 13,95 +0,50% 13,80 13,98 13,92 13,91 13,95 16.081 10.784.181.700
9/10/2024 13,98 13,88 -1,28% 13,83 14,03 13,92 13,86 13,88 19.552 12.153.629.000
8/10/2024 13,91 14,06 +0,64% 13,71 14,12 13,99 14,06 14,07 15.211 11.716.342.700
7/10/2024 14,20 13,97 -0,92% 13,96 14,24 14,02 13,97 14,03 14.517 7.665.148.700
4/10/2024 13,95 14,10 -0,07% 13,95 14,14 14,07 14,09 14,10 12.416 6.254.724.500
3/10/2024 14,12 14,11 -1,05% 13,90 14,18 14,05 14,09 14,11 13.964 10.416.051.300
2/10/2024 14,14 14,26 +2,37% 14,01 14,33 14,21 14,21 14,27 15.645 9.083.042.300
1/10/2024 14,01 13,93 -0,29% 13,93 14,15 14,00 13,93 14,00 10.949 6.407.172.200
30/9/2024 14,06 13,97 0,00% 13,91 14,17 14,02 13,96 13,98 17.464 10.895.458.200
26/9/2024 14,09 13,97 +0,43% 13,92 14,15 13,99 13,97 14,02 12.616 9.665.153.400
25/9/2024 14,10 13,91 -0,78% 13,86 14,22 13,95 13,91 13,97 8.433 5.743.910.000
24/9/2024 13,92 14,02 +1,23% 13,85 14,06 13,98 13,99 14,03 13.444 11.392.316.100
23/9/2024 14,00 13,85 -1,07% 13,79 14,12 13,86 13,85 13,86 18.699 10.387.477.800
20/9/2024 14,08 14,00 -0,21% 13,80 14,10 13,95 13,99 14,00 14.185 27.972.319.400
19/9/2024 14,07 14,03 +0,14% 14,01 14,22 14,06 14,01 14,03 22.567 9.695.146.800
18/9/2024 14,03 14,01 -0,85% 14,01 14,23 14,08 14,01 14,05 16.790 10.444.466.700
17/9/2024 13,97 14,13 +1,15% 13,78 14,27 14,14 14,13 14,25 24.670 16.620.237.400
16/9/2024 14,18 13,97 -0,71% 13,97 14,22 14,13 13,97 14,02 20.269 37.848.202.100
13/9/2024 14,07 14,07 +0,86% 13,98 14,37 14,20 14,06 14,15 24.982 13.412.297.600
12/9/2024 13,90 13,95 +0,36% 13,76 14,08 13,96 13,95 13,97 16.274 8.182.606.700
11/9/2024 13,74 13,90 +0,80% 13,71 13,99 13,88 13,90 13,93 15.817 12.374.764.500
10/9/2024 13,58 13,79 +1,03% 13,53 14,00 13,85 13,79 13,82 16.152 9.720.854.300
9/9/2024 13,72 13,65 -1,52% 13,56 13,90 13,68 13,64 13,65 10.913 6.224.810.700
6/9/2024 13,89 13,86 -0,93% 13,72 14,21 13,88 13,85 13,86 12.500 9.983.308.000
5/9/2024 13,87 13,99 +1,01% 13,81 14,02 13,95 13,96 14,02 15.546 10.891.550.600
4/9/2024 13,63 13,85 +2,59% 13,55 14,03 13,87 13,85 13,87 23.626 20.298.388.900
3/9/2024 13,38 13,50 +1,12% 13,37 13,62 13,50 13,47 13,50 14.029 10.205.485.300
2/9/2024 13,23 13,35 +1,68% 13,12 13,39 13,27 13,35 13,37 15.568 9.079.338.100
30/8/2024 13,15 13,13 -1,50% 13,07 13,42 13,14 13,13 13,15 19.743 108.149.534.800
29/8/2024 13,58 13,33 -2,13% 13,19 13,59 13,32 13,30 13,33 32.921 15.054.253.400
28/8/2024 13,75 13,62 -1,09% 13,59 13,79 13,66 13,61 13,62 11.996 11.825.008.300
27/8/2024 13,62 13,77 +0,51% 13,62 13,85 13,76 13,77 13,78 11.316 7.499.163.900
26/8/2024 13,78 13,70 -0,15% 13,53 13,81 13,67 13,69 13,70 15.118 11.567.484.100
23/8/2024 13,52 13,72 +1,70% 13,39 13,85 13,69 13,72 13,74 15.615 9.525.529.200
22/8/2024 13,73 13,49 -1,75% 13,40 13,77 13,47 13,45 13,50 18.372 8.485.256.200
21/8/2024 13,68 13,73 +0,15% 13,55 13,75 13,70 13,72 13,73 12.583 6.778.815.600
20/8/2024 13,86 13,71 -0,72% 13,63 13,98 13,71 13,71 13,73 16.167 8.006.509.500
19/8/2024 13,63 13,81 +2,30% 13,42 13,88 13,72 13,79 13,81 25.757 17.385.074.000
16/8/2024 13,52 13,50 +0,30% 13,45 13,71 13,53 13,49 13,50 7.287 10.142.257.500
15/8/2024 13,53 13,46 -0,07% 13,24 13,57 13,42 13,46 13,47 5.369 13.257.778.500
14/8/2024 13,15 13,47 +3,22% 12,93 13,51 13,38 13,46 13,47 204 25.688.553.900
13/8/2024 12,75 13,05 -0,23% 12,49 13,20 13,03 13,05 13,06 3.383 17.123.447.300
12/8/2024 13,31 13,08 -0,61% 13,04 13,39 13,15 13,08 13,17 7.053 10.240.562.400
9/8/2024 13,15 13,16 +0,84% 13,06 13,26 13,17 13,15 13,19 3.132 6.434.343.100
8/8/2024 12,82 13,05 +1,64% 12,76 13,06 12,98 13,03 13,05 483 4.937.090.700
7/8/2024 12,84 12,84 +0,78% 12,76 12,93 12,85 12,84 12,88 2.976 7.281.096.200
6/8/2024 12,33 12,74 +2,66% 12,33 12,74 12,69 12,74 12,75 2.255 17.802.668.400
5/8/2024 12,35 12,41 -1,19% 12,21 12,51 12,40 12,40 12,48 7.192 6.271.842.200
2/8/2024 12,54 12,56 +0,16% 12,48 12,71 12,56 12,53 12,56 3.213 13.654.095.800
1/8/2024 12,63 12,54 -0,71% 12,44 12,73 12,53 12,54 12,56 1.551 6.728.926.500
31/7/2024 12,66 12,63 -0,55% 12,57 12,80 12,65 12,63 12,64 5.899 9.299.086.000
30/7/2024 12,75 12,70 -0,78% 12,67 12,85 12,73 12,70 12,75 9.517 5.737.082.000
29/7/2024 12,75 12,80 -0,47% 12,75 12,89 12,82 12,80 12,86 862 3.656.125.200
26/7/2024 12,74 12,86 +0,94% 12,63 12,91 12,81 12,85 12,86 9.714 4.634.228.200
25/7/2024 12,61 12,74 +1,03% 12,51 12,74 12,65 12,71 12,74 1.218 9.341.442.400
24/7/2024 12,61 12,61 -0,32% 12,52 12,73 12,63 12,61 12,67 5.482 7.809.486.800
23/7/2024 12,87 12,65 -1,56% 12,65 12,98 12,78 12,65 12,73 5.787 6.301.487.600
22/7/2024 12,53 12,85 +2,31% 12,50 12,95 12,82 12,85 12,92 4.989 6.495.493.800
19/7/2024 13,02 12,56 -2,10% 12,48 13,02 12,62 12,51 12,57 3.740 6.624.716.800
18/7/2024 13,02 12,83 -1,91% 12,75 13,02 12,83 12,83 12,85 4.219 5.851.016.000
17/7/2024 13,36 13,08 -1,51% 12,97 13,37 13,07 13,02 13,08 1.892 16.184.849.900
16/7/2024 13,33 13,28 +0,23% 13,27 13,60 13,41 13,28 13,33 823 16.448.248.500
15/7/2024 13,41 13,25 -1,05% 13,16 13,43 13,30 13,25 13,29 2.796 5.444.961.300
12/7/2024 13,30 13,39 +0,60% 13,21 13,42 13,35 13,37 13,39 7.361 2.902.519.400
11/7/2024 13,46 13,31 -0,75% 13,30 13,54 13,39 13,30 13,32 9.379 3.635.190.400
10/7/2024 13,23 13,41 +1,36% 13,23 13,50 13,37 13,36 13,41 4.885 7.079.532.300
9/7/2024 12,70 13,23 +3,68% 12,70 13,23 13,08 13,21 13,23 4.326 6.039.611.500
8/7/2024 13,09 12,76 -2,89% 12,70 13,12 12,80 12,76 12,77 8.105 11.121.571.000
5/7/2024 13,01 13,14 +1,70% 12,92 13,15 13,05 13,06 13,14 5.357 5.007.895.800
4/7/2024 13,00 12,92 +0,86% 12,85 13,03 12,96 12,92 12,98 7.377 7.957.456.900
3/7/2024 12,79 12,81 +1,10% 12,78 12,98 12,87 12,80 12,88 3.346 4.736.895.600
2/7/2024 12,69 12,67 -0,31% 12,60 12,84 12,70 12,67 12,73 4.812 7.232.419.900
1/7/2024 12,63 12,71 +0,08% 12,54 12,87 12,76 12,70 12,78 2.139 8.762.806.900
28/6/2024 13,03 12,70 -3,50% 12,64 13,15 12,77 12,69 12,75 1.763 11.688.713.700
27/6/2024 12,87 13,16 +2,97% 12,72 13,16 12,96 13,11 13,16 5.212 6.888.785.800
26/6/2024 12,38 12,78 +1,35% 12,36 12,87 12,69 12,78 12,80 5.083 6.846.091.900
25/6/2024 12,40 12,61 +0,88% 12,38 12,61 12,51 12,60 12,62 2.217 4.560.008.200
24/6/2024 12,50 12,50 +0,56% 12,43 12,59 12,52 12,49 12,51 7.860 4.240.667.700
21/6/2024 12,20 12,43 +1,06% 12,16 12,49 12,38 12,42 12,45 2.652 6.287.853.300
20/6/2024 12,46 12,30 -0,65% 12,20 12,54 12,32 12,30 12,37 2.321 6.704.790.000
19/6/2024 12,25 12,38 +0,49% 12,22 12,38 12,30 12,31 12,38 6.416 2.633.442.100
18/6/2024 12,32 12,32 0,00% 12,18 12,38 12,29 12,30 12,33 3.136 6.708.399.100
17/6/2024 12,40 12,32 -1,44% 12,29 12,50 12,36 12,31 12,32 1.675 6.470.284.100
14/6/2024 12,39 12,50 +0,56% 12,27 12,62 12,49 12,50 12,52 8.764 5.157.138.100
13/6/2024 12,38 12,43 +0,40% 12,30 12,58 12,47 12,42 12,44 6.234 5.201.625.000
12/6/2024 12,84 12,38 -3,21% 12,33 12,86 12,48 12,44 12,39 6.570 10.631.959.100
11/6/2024 12,59 12,79 +2,65% 12,50 12,91 12,73 12,78 12,85 9.443 7.142.070.600
10/6/2024 12,73 12,46 -1,89% 12,46 12,77 12,54 12,64 12,50 1.863 4.472.847.900
7/6/2024 12,62 12,70 -0,86% 12,55 12,80 12,66 12,62 12,71 6.075 7.020.633.000
6/6/2024 12,55 12,81 +2,07% 12,47 12,89 12,77 12,76 12,82 512 8.099.645.700
5/6/2024 12,85 12,55 -2,33% 12,42 12,86 12,56 12,55 12,56 2.182 15.386.309.500
4/6/2024 12,73 12,85 +0,55% 12,68 12,95 12,82 12,83 12,85 2.589 5.952.326.700
3/6/2024 12,49 12,78 +2,82% 12,45 12,83 12,72 12,78 12,80 7.286 15.910.602.000
31/5/2024 12,37 12,43 0,00% 12,16 12,43 12,39 12,35 12,45 3.054 28.600.910.800
29/5/2024 12,66 12,43 -2,74% 12,43 12,70 12,52 12,42 12,44 4.102 9.861.653.700
28/5/2024 12,93 12,78 +0,08% 12,71 12,93 12,77 12,76 12,79 4.764 6.953.844.900
27/5/2024 12,80 12,77 -0,16% 12,75 12,94 12,79 12,77 12,80 8.602 5.573.350.800
24/5/2024 12,58 12,79 +1,51% 12,57 12,88 12,72 12,78 12,80 2.850 13.711.193.000
23/5/2024 12,49 12,60 0,00% 12,33 12,62 12,50 12,60 12,61 5.734 12.946.232.400
22/5/2024 12,71 12,60 -1,18% 12,51 12,75 12,57 12,60 12,61 7.862 9.872.479.900
21/5/2024 12,71 12,75 +0,39% 12,66 12,84 12,71 12,75 12,77 70 14.410.382.600
20/5/2024 12,62 12,70 -0,39% 12,60 12,86 12,70 12,70 12,71 5.997 8.309.458.000
17/5/2024 12,66 12,75 +0,39% 12,56 12,79 12,72 12,73 12,76 3.872 11.151.506.800
16/5/2024 12,72 12,70 +0,63% 12,61 12,80 12,70 12,70 12,71 433 6.030.917.400
15/5/2024 12,48 12,62 +0,96% 12,48 12,96 12,64 12,62 12,63 5.681 15.725.209.900
14/5/2024 12,46 12,50 +0,81% 12,37 12,55 12,48 12,50 12,52 8.560 4.709.731.500
13/5/2024 12,50 12,40 -0,56% 12,40 12,57 12,41 12,40 12,45 5.763 6.835.968.800
10/5/2024 12,49 12,47 -0,87% 12,35 12,61 12,45 12,46 12,47 2.352 4.525.931.800
9/5/2024 12,45 12,58 +0,32% 12,27 12,64 12,43 12,56 12,59 2.485 10.394.655.300
8/5/2024 12,50 12,54 -1,42% 12,50 12,74 12,57 12,52 12,55 1.716 5.075.672.300
7/5/2024 12,79 12,72 +0,16% 12,69 12,89 12,77 12,71 12,74 9.674 4.720.131.900
6/5/2024 12,77 12,70 -0,47% 12,65 12,80 12,71 12,70 12,72 8.104 12.317.675.400
3/5/2024 12,70 12,76 +2,08% 12,65 13,01 12,84 12,74 12,76 2.685 7.879.689.300
2/5/2024 12,58 12,50 +0,97% 12,48 12,67 12,55 12,49 12,52 1.960 4.921.585.200
30/4/2024 12,57 12,38 -1,90% 12,34 12,60 12,41 12,33 12,39 800 7.150.364.900
29/4/2024 12,77 12,62 -1,64% 12,59 12,87 12,69 12,62 12,66 9.950 4.938.958.200
26/4/2024 12,80 12,83 +1,34% 12,73 12,98 12,81 12,81 12,83 625 10.674.191.500
25/4/2024 12,50 12,66 +1,28% 12,40 12,72 12,59 12,65 12,66 9.613 8.526.621.400
24/4/2024 12,47 12,50 +0,40% 12,37 12,89 12,49 12,50 12,51 5.440 11.932.831.800
23/4/2024 12,30 12,45 +0,08% 12,23 12,52 12,43 12,45 12,46 3.402 7.923.212.800
22/4/2024 12,34 12,44 +1,39% 12,21 12,49 12,39 12,41 12,45 4.866 13.578.955.600
19/4/2024 12,23 12,27 +0,41% 12,20 12,40 12,28 12,26 12,28 342 8.226.133.000
18/4/2024 12,01 12,22 +1,41% 11,92 12,27 12,15 12,22 12,24 5.334 9.505.056.600
17/4/2024 12,19 12,05 -0,82% 11,98 12,22 12,08 12,04 12,08 8.641 9.193.057.800
16/4/2024 12,04 12,15 -0,82% 12,04 12,27 12,17 12,13 12,16 487 14.021.358.200
15/4/2024 12,46 12,25 -2,23% 12,20 12,50 12,28 12,25 12,26 2.007 20.640.867.300
12/4/2024 12,57 12,53 -1,34% 12,39 12,72 12,52 12,52 12,53 5.769 9.398.743.600
11/4/2024 12,80 12,70 -1,01% 12,58 12,80 12,67 12,69 12,71 2.374 7.593.161.600
10/4/2024 13,05 12,83 -2,43% 12,78 13,10 12,86 12,82 12,84 1.350 9.540.537.700
9/4/2024 13,00 13,15 +1,62% 12,95 13,22 13,13 13,15 13,17 3.050 8.278.232.600
8/4/2024 12,77 12,94 +1,09% 12,70 13,06 12,92 12,94 12,95 9.487 6.889.214.900
5/4/2024 12,70 12,80 +0,39% 12,60 12,89 12,76 12,80 12,81 3.129 8.366.703.800
4/4/2024 12,73 12,75 +0,87% 12,68 13,04 12,87 12,75 12,76 5.429 7.287.961.500
3/4/2024 12,63 12,64 -0,24% 12,46 12,75 12,61 12,63 12,65 6.219 8.653.506.600
2/4/2024 12,66 12,67 -0,16% 12,54 12,78 12,64 12,66 12,70 3.907 8.802.898.800
1/4/2024 12,75 12,69 -0,47% 12,60 12,77 12,66 12,68 12,69 3.908 8.299.880.000
28/3/2024 12,84 12,75 -0,55% 12,73 13,05 12,80 12,75 12,76 3.777 9.401.008.500
27/3/2024 12,68 12,82 +0,94% 12,65 12,95 12,84 12,81 12,83 9.777 7.173.414.700
26/3/2024 12,57 12,70 +0,79% 12,48 12,77 12,67 12,68 12,71 1.809 11.013.056.300
25/3/2024 12,70 12,60 -1,18% 12,51 12,75 12,62 12,57 12,61 9.727 9.246.833.100
22/3/2024 12,71 12,75 -0,16% 12,61 12,78 12,72 12,73 12,75 7.032 5.903.884.900
21/3/2024 12,88 12,77 -1,31% 12,73 12,94 12,76 12,76 12,78 579 7.154.941.900
20/3/2024 12,81 12,94 +1,09% 12,75 13,08 12,91 12,93 12,96 657 6.482.208.500
19/3/2024 12,72 12,80 +1,19% 12,65 12,84 12,77 12,78 12,82 701 4.875.567.600
18/3/2024 12,85 12,65 -1,56% 12,52 12,90 12,65 12,65 12,66 4.652 20.961.844.500
15/3/2024 12,60 12,85 +1,18% 12,44 12,85 12,79 12,85 12,86 7.569 55.104.256.800
14/3/2024 12,50 12,70 +1,93% 12,46 12,80 12,58 12,69 12,70 6.303 12.420.877.100
13/3/2024 12,46 12,46 -0,72% 12,35 12,60 12,48 12,46 12,51 7.858 7.730.807.500
12/3/2024 12,47 12,55 +1,54% 12,17 12,62 12,44 12,53 12,55 4.154 6.869.512.600
11/3/2024 12,42 12,36 -1,20% 12,31 12,65 12,42 12,36 12,38 2.415 6.737.646.700
8/3/2024 12,22 12,51 +2,04% 12,22 12,60 12,48 0,00 0,00 3.975 9.169.791.800
7/3/2024 12,33 12,26 -1,21% 12,15 12,36 12,23 12,24 12,26 6.895 4.096.357.000
6/3/2024 12,16 12,41 +2,14% 12,12 12,43 12,33 12,37 12,41 269 5.717.576.700
5/3/2024 12,21 12,15 -0,33% 12,15 12,37 12,23 12,15 12,24 6.157 8.890.353.100
4/3/2024 12,61 12,19 -3,33% 11,97 12,62 12,15 12,18 12,27 8.902 18.736.304.600
1/3/2024 12,89 12,61 -1,71% 12,58 12,91 12,69 12,61 12,62 9.707 8.196.378.100
29/2/2024 12,76 12,83 +0,08% 12,58 12,88 12,80 12,82 12,84 7.586 53.651.408.900
28/2/2024 12,63 12,82 +0,87% 12,60 12,97 12,78 12,81 12,82 430 8.542.322.900
27/2/2024 12,62 12,71 +1,84% 12,51 12,86 12,70 12,70 12,72 5.559 9.847.819.700
26/2/2024 12,20 12,48 +2,30% 12,16 12,63 12,39 12,47 12,49 2.525 10.682.057.900
23/2/2024 12,44 12,20 -1,85% 12,17 12,47 12,28 0,00 0,00 8.544 9.250.669.700
22/2/2024 12,62 12,43 -0,48% 12,35 12,65 12,45 12,39 12,44 2.742 6.319.012.800
21/2/2024 12,40 12,49 +0,48% 12,26 12,51 12,38 12,47 12,51 3.204 5.173.041.900
20/2/2024 12,31 12,43 +0,73% 12,24 12,55 12,43 12,42 12,44 9.523 8.816.023.500
19/2/2024 12,35 12,34 -0,16% 12,18 12,42 12,31 12,33 12,38 8.313 3.615.785.200
16/2/2024 12,10 12,36 +2,15% 12,08 12,50 12,28 12,35 12,37 6.119 10.743.610.600
15/2/2024 12,34 12,10 -1,94% 11,91 12,35 12,12 12,07 12,11 1.746 17.382.898.000
14/2/2024 12,65 12,34 -3,82% 12,23 12,82 12,35 12,34 12,38 4.108 16.042.939.600
9/2/2024 12,68 12,83 +1,10% 12,62 13,02 12,86 0,00 0,00 3.144 6.497.789.400
8/2/2024 12,80 12,69 -1,63% 12,56 12,83 12,69 12,69 12,73 8.060 7.747.660.500
7/2/2024 12,97 12,90 +0,08% 12,86 13,24 13,07 12,89 12,94 5.805 14.007.047.400
6/2/2024 12,65 12,89 +1,74% 12,65 13,07 12,92 12,88 12,91 7.496 8.466.926.600
5/2/2024 12,59 12,67 +0,24% 12,49 12,74 12,63 12,66 12,67 3.765 5.139.077.300
2/2/2024 12,84 12,64 -1,56% 12,56 12,92 12,64 12,63 12,67 4.458 5.577.349.800
1/2/2024 12,80 12,84 +0,63% 12,60 12,99 12,73 12,83 12,84 4.216 6.121.791.500
31/1/2024 12,90 12,76 -0,39% 12,73 13,18 12,96 12,75 12,81 2.284 7.454.177.300
30/1/2024 12,90 12,81 -0,85% 12,65 12,96 12,78 12,80 12,83 2.194 6.089.753.100
29/1/2024 12,84 12,92 +0,39% 12,79 12,99 12,88 12,91 12,93 8.871 3.553.732.000
26/1/2024 12,97 12,87 -0,23% 12,84 13,09 12,93 12,85 12,94 9.376 3.203.640.300
25/1/2024 12,98 12,90 -0,62% 12,89 13,08 12,94 12,90 12,94 9.630 3.715.242.100
24/1/2024 13,00 12,98 +0,23% 12,81 13,08 12,93 12,87 12,99 339 5.353.304.300
23/1/2024 12,87 12,95 +1,81% 12,74 13,02 12,92 12,95 12,98 2.133 4.883.069.100
22/1/2024 12,75 12,72 +0,24% 12,53 12,81 12,68 12,72 12,73 9.666 5.959.927.600
19/1/2024 12,30 12,69 +3,51% 12,27 12,76 12,52 12,68 12,73 2.129 9.158.107.100
18/1/2024 12,68 12,26 -2,70% 12,26 12,68 12,36 12,25 12,27 1.229 8.917.476.800
17/1/2024 12,59 12,60 -0,16% 12,54 12,74 12,62 12,60 12,61 9.204 6.947.322.800
16/1/2024 12,67 12,62 -1,41% 12,52 12,76 12,61 12,62 12,71 7.495 7.999.264.500
15/1/2024 12,77 12,80 +0,39% 12,67 12,93 12,77 12,79 12,80 536 5.840.258.300
12/1/2024 12,72 12,75 +0,16% 12,68 13,01 12,80 12,75 12,78 368 5.114.642.600
11/1/2024 12,93 12,73 -1,93% 12,70 12,98 12,80 12,72 12,74 9.549 8.437.056.500
10/1/2024 13,36 12,98 -2,41% 12,83 13,36 12,98 12,95 12,99 5.147 12.480.674.100
9/1/2024 13,45 13,30 -1,63% 13,21 13,51 13,31 13,27 13,31 7.746 11.674.347.000
8/1/2024 13,46 13,52 +0,07% 13,46 13,70 13,57 13,51 13,53 134 14.246.854.700
5/1/2024 13,25 13,51 +1,58% 13,15 13,55 13,45 13,51 13,52 4.791 11.044.840.600
4/1/2024 13,34 13,30 -0,08% 13,15 13,39 13,25 13,28 13,30 8.492 5.508.158.800
3/1/2024 13,30 13,31 +0,15% 13,20 13,42 13,29 13,29 13,32 1.876 11.310.868.300
2/1/2024 13,51 13,29 -2,35% 13,20 13,56 13,32 13,28 13,29 4.169 11.681.978.400
28/12/2023 13,56 13,61 +0,07% 13,47 13,64 13,55 13,60 13,62 4.199 12.449.887.200
27/12/2023 13,61 13,60 +0,15% 13,50 13,66 13,56 13,53 13,60 9.269 4.977.713.400
26/12/2023 13,70 13,58 -0,51% 13,57 13,74 13,63 13,58 13,60 6.763 5.027.963.100
22/12/2023 13,51 13,65 +0,96% 13,42 13,72 13,62 13,64 13,65 72 4.979.982.800
21/12/2023 13,65 13,52 -0,37% 13,45 13,65 13,51 13,51 13,53 617 6.933.228.000
20/12/2023 13,58 13,57 +0,30% 13,42 13,64 13,53 13,45 13,58 1.294 5.709.032.100
19/12/2023 13,46 13,53 +0,82% 13,33 13,62 13,49 13,52 13,55 6.208 7.145.937.300
18/12/2023 13,28 13,42 +1,51% 13,16 13,46 13,36 13,36 13,42 2.742 6.279.422.100
15/12/2023 13,47 13,22 -1,78% 13,20 13,64 13,27 13,22 13,23 2.794 13.772.325.700
14/12/2023 13,50 13,46 +1,51% 13,30 13,60 13,42 13,40 13,47 8.597 7.713.196.000
13/12/2023 12,68 13,26 +3,92% 12,68 13,42 13,10 13,26 13,30 852 11.475.757.100
12/12/2023 12,61 12,76 +0,95% 12,60 12,86 12,75 12,75 12,76 363 9.765.692.400
11/12/2023 12,60 12,64 -0,71% 12,53 12,88 12,65 12,64 12,66 888 5.794.606.500
8/12/2023 12,36 12,73 +2,99% 12,35 12,85 12,62 12,73 12,76 2.845 7.041.864.800
7/12/2023 12,28 12,36 +1,23% 12,25 12,60 12,42 12,36 12,42 3.984 13.312.606.900
6/12/2023 12,55 12,21 -2,32% 12,21 12,76 12,43 12,18 12,21 3.276 9.963.587.800
5/12/2023 12,60 12,50 -0,16% 12,35 12,71 12,52 12,49 12,56 5.022 11.079.619.400
4/12/2023 12,86 12,52 -3,32% 12,49 13,05 12,61 12,51 12,56 5.694 8.395.305.400
1/12/2023 12,69 12,95 +2,05% 12,45 12,95 12,73 12,87 12,95 921 20.815.765.500
30/11/2023 12,45 12,69 +2,75% 12,44 12,81 12,69 12,68 12,70 8.307 29.864.586.900
29/11/2023 12,38 12,35 0,00% 12,04 12,72 12,41 12,34 12,36 5.949 17.040.521.000
28/11/2023 12,71 12,35 -3,06% 12,09 12,78 12,34 12,34 12,35 3.502 28.685.726.400
27/11/2023 13,60 12,74 -2,52% 12,54 13,70 12,97 12,73 12,75 2.652 40.584.893.500
24/11/2023 13,39 13,07 -2,24% 12,97 13,45 13,21 13,06 13,08 2.573 11.293.753.300
23/11/2023 13,13 13,37 +1,75% 13,02 13,42 13,30 13,34 13,39 6.663 3.991.659.800
22/11/2023 12,75 13,14 +3,38% 12,75 13,30 13,12 13,08 13,14 3.551 11.151.284.500
21/11/2023 12,75 12,71 -1,17% 12,51 12,90 12,66 12,70 12,71 2.543 9.859.231.600
20/11/2023 12,85 12,86 +0,16% 12,85 13,06 12,90 12,86 12,93 4.120 10.404.775.300
17/11/2023 12,90 12,84 -0,08% 12,79 13,20 12,94 12,84 12,86 3.909 15.315.282.000
16/11/2023 12,35 12,85 +4,47% 12,35 13,03 12,80 12,83 12,85 8.519 13.350.347.100
14/11/2023 11,83 12,30 +4,68% 11,83 12,74 12,39 12,29 12,32 3.566 18.770.588.200
13/11/2023 11,83 11,75 -0,76% 11,63 11,90 11,76 11,75 11,76 3.511 8.533.913.600
10/11/2023 11,65 11,84 +2,87% 11,48 11,84 11,72 11,72 11,84 3.548 6.827.188.400
9/11/2023 11,53 11,51 +0,17% 11,39 11,81 11,65 11,51 11,56 2.000 5.067.363.900
8/11/2023 11,81 11,49 -2,13% 11,37 11,88 11,49 11,48 11,49 7.007 10.398.478.000
7/11/2023 11,42 11,74 +2,80% 11,33 11,81 11,60 11,71 11,74 6.699 14.577.168.500
6/11/2023 11,38 11,42 +0,35% 11,11 11,55 11,30 11,41 11,42 9.797 12.719.437.800
3/11/2023 11,08 11,38 +5,27% 11,07 11,47 11,34 11,37 11,41 8.524 8.243.056.100
1/11/2023 10,85 10,81 -0,09% 10,62 10,95 10,73 10,80 10,82 2.208 13.957.156.100
31/10/2023 10,87 10,82 -0,09% 10,72 10,87 10,79 10,82 10,83 6.384 3.255.486.600
30/10/2023 11,01 10,83 -1,46% 10,83 11,14 10,93 10,83 10,89 2.222 4.596.729.400
27/10/2023 11,28 10,99 -2,83% 10,81 11,41 11,04 10,95 11,00 4.610 8.420.263.900
26/10/2023 11,14 11,31 +2,45% 11,07 11,42 11,25 11,30 11,32 3.639 7.487.770.900
25/10/2023 11,08 11,04 -1,69% 10,88 11,28 11,03 11,02 11,05 5.753 9.351.946.300
24/10/2023 11,19 11,23 +0,36% 11,08 11,35 11,26 11,23 11,26 2.930 12.764.102.400
23/10/2023 10,94 11,19 +1,73% 10,92 11,39 11,22 11,18 11,20 8.526 7.429.498.700
20/10/2023 10,81 11,00 +0,92% 10,81 11,06 10,98 10,99 11,05 5.928 10.691.207.200
19/10/2023 10,76 10,90 +1,11% 10,75 11,06 10,93 10,88 10,91 6.430 9.085.121.900
18/10/2023 10,77 10,78 -0,74% 10,69 10,88 10,79 10,78 10,79 23 10.380.982.100
17/10/2023 11,01 10,86 -2,25% 10,83 11,13 10,95 10,86 10,91 8.065 12.019.085.700
16/10/2023 11,36 11,11 -1,94% 11,03 11,41 11,15 11,10 11,12 3.215 7.634.937.300
13/10/2023 11,59 11,33 -2,66% 11,33 11,67 11,47 11,33 11,41 3.229 5.518.407.600
11/10/2023 11,72 11,64 -0,60% 11,51 11,84 11,65 11,58 11,64 6.668 8.044.678.100
10/10/2023 11,53 11,71 +2,27% 11,46 11,75 11,66 11,71 11,73 1.035 6.589.771.200
9/10/2023 11,15 11,45 +2,23% 11,08 11,51 11,30 11,43 11,46 2.416 5.702.495.100
6/10/2023 11,20 11,20 -1,06% 11,08 11,34 11,19 11,20 11,22 165 10.997.844.900
5/10/2023 11,34 11,32 -0,53% 11,16 11,43 11,28 11,31 11,33 5.140 6.542.544.700
4/10/2023 11,33 11,38 +1,07% 11,19 11,52 11,40 11,36 11,39 9.849 14.527.281.300
3/10/2023 11,82 11,26 -5,06% 11,26 11,86 11,45 11,25 11,27 4.293 6.666.447.100
2/10/2023 12,05 11,86 -1,66% 11,86 12,10 11,96 11,85 11,87 2.815 5.689.256.800
29/9/2023 12,27 12,06 -0,25% 11,98 12,56 12,14 12,06 12,07 3.022 11.525.687.100
28/9/2023 11,85 12,09 +2,11% 11,74 12,19 11,99 12,08 12,10 1.097 8.597.792.200
27/9/2023 11,72 11,84 +1,02% 11,63 11,84 11,77 11,83 11,84 5.295 7.556.089.400
26/9/2023 11,77 11,72 -0,68% 11,71 11,94 11,79 11,71 11,81 255 6.553.351.700
25/9/2023 11,70 11,80 +0,77% 11,66 11,87 11,79 11,77 11,80 5.861 3.360.183.000
22/9/2023 11,90 11,71 -1,43% 11,68 11,94 11,76 11,71 11,76 1.243 6.306.442.100
21/9/2023 11,88 11,88 -2,30% 11,71 12,10 11,90 11,87 11,89 9.101 15.541.988.200
20/9/2023 11,94 12,16 +1,93% 11,90 12,28 12,16 12,12 12,16 9.986 5.770.058.600
19/9/2023 11,92 11,93 -0,25% 11,81 12,01 11,93 11,92 11,95 9.569 6.339.770.200
18/9/2023 12,31 11,96 -3,00% 11,96 12,33 11,99 11,95 11,97 7.610 11.625.699.300
15/9/2023 12,09 12,33 +1,99% 12,07 12,41 12,25 12,32 12,34 8.505 8.709.957.100
14/9/2023 12,10 12,09 -0,17% 11,98 12,18 12,08 12,09 12,12 8.614 4.785.009.900
13/9/2023 12,12 12,11 +0,08% 12,05 12,43 12,19 12,10 12,11 4.802 7.041.052.300
12/9/2023 12,02 12,10 +1,00% 12,01 12,16 12,08 12,10 12,11 9.421 9.895.632.200
11/9/2023 11,76 11,98 +1,87% 11,76 12,02 11,91 11,98 12,02 2.826 5.556.852.700

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.