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.

EQMA3B - EQTLMARANHAO - ON MB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 24,00 24,00 +0,04% 24,00 24,00 24,00 23,51 24,00 3 4.320.000
15/1/2025 23,99 23,99 -0,04% 23,99 23,99 23,99 23,51 24,00 1 239.900
13/1/2025 24,00 24,00 0,00% 24,00 24,00 24,00 23,62 24,00 1 240.000
9/1/2025 23,99 24,00 +1,65% 23,99 24,00 23,99 23,70 24,00 7 3.359.500
8/1/2025 23,99 23,61 +0,47% 23,61 23,99 23,78 23,61 23,99 5 2.616.100
3/1/2025 23,50 23,50 -0,21% 23,50 24,00 23,72 23,50 23,99 7 4.269.900
2/1/2025 23,31 23,55 0,00% 23,31 23,55 23,51 23,31 23,99 2 1.410.600
27/12/2024 23,55 23,55 0,00% 23,55 23,55 23,55 23,40 23,55 1 1.177.500
26/12/2024 23,55 23,55 -1,83% 23,55 23,55 23,55 23,40 23,90 5 2.355.000
23/12/2024 23,99 23,99 -0,04% 23,99 23,99 23,99 23,61 23,99 1 239.900
20/12/2024 23,87 24,00 +0,42% 23,87 24,00 23,92 23,51 24,00 5 2.871.200
19/12/2024 23,90 23,90 +1,27% 23,90 23,90 23,90 23,31 23,99 1 717.000
18/12/2024 23,98 23,60 -1,63% 23,60 23,98 23,79 23,14 23,97 6 3.093.500
17/12/2024 23,66 23,99 -0,04% 23,65 23,99 23,70 23,62 24,00 3 1.422.500
16/12/2024 23,99 24,00 0,00% 23,99 24,00 23,99 23,90 24,00 2 2.399.900
13/12/2024 23,97 24,00 +0,21% 23,97 24,00 23,99 23,65 24,00 3 3.598.800
12/12/2024 24,52 23,95 -3,23% 23,95 24,52 24,21 23,95 24,49 4 2.663.500
10/12/2024 24,75 24,75 0,00% 24,75 24,75 24,75 24,75 25,40 1 742.500
9/12/2024 24,75 24,75 +0,20% 24,75 24,75 24,75 24,60 24,99 3 1.237.500
6/12/2024 24,70 24,70 -0,80% 24,70 24,70 24,70 24,75 25,40 1 247.000
5/12/2024 24,51 24,90 +1,59% 24,51 24,99 24,88 24,55 25,49 7 3.732.500
4/12/2024 24,75 24,51 +0,66% 24,51 24,75 24,67 24,45 24,75 3 740.100
3/12/2024 24,35 24,35 -0,20% 24,35 24,35 24,35 24,26 24,49 2 974.000
29/11/2024 24,05 24,40 +2,48% 24,05 24,40 24,17 24,11 24,43 3 725.200
28/11/2024 24,00 23,81 -0,75% 23,81 24,36 24,19 23,76 24,49 12 5.565.900
26/11/2024 23,90 23,99 0,00% 23,61 23,99 23,82 23,71 24,29 4 2.144.000
25/11/2024 23,41 23,99 0,00% 23,40 23,99 23,51 23,90 24,35 3 2.586.200
22/11/2024 22,91 23,99 +3,85% 22,91 23,99 23,49 23,12 23,99 6 3.759.200
18/11/2024 23,51 23,10 -3,71% 23,01 23,61 23,33 22,81 23,10 12 6.300.000
14/11/2024 23,25 23,99 +2,30% 23,25 23,99 23,63 23,66 24,25 8 2.599.600
13/11/2024 23,18 23,45 +1,30% 23,17 23,45 23,34 23,30 23,49 5 1.167.000
12/11/2024 23,45 23,15 -1,07% 23,03 23,49 23,23 23,15 23,49 8 2.090.900
11/11/2024 23,10 23,40 +0,17% 23,10 23,40 23,17 23,20 23,39 7 4.404.100
8/11/2024 23,26 23,36 -0,60% 23,25 23,36 23,31 23,01 23,59 5 2.098.300
7/11/2024 23,00 23,50 +3,07% 23,00 23,50 23,31 23,50 23,96 9 2.564.100
6/11/2024 22,91 22,80 -0,91% 22,80 22,91 22,83 23,01 23,49 4 913.200
5/11/2024 23,47 23,01 +1,14% 23,01 23,49 23,32 23,03 23,47 7 2.799.200
4/11/2024 23,35 22,75 +1,02% 22,61 23,49 23,16 22,86 23,48 8 3.010.900
1/11/2024 23,10 22,52 -3,97% 22,52 23,10 22,92 22,61 23,30 5 1.604.500
31/10/2024 22,55 23,45 +4,13% 22,51 23,49 23,03 22,91 23,49 9 2.994.900
30/10/2024 22,90 22,52 -2,04% 22,51 22,90 22,61 22,64 22,99 4 904.500
29/10/2024 22,50 22,99 +2,18% 22,50 22,99 22,71 22,76 23,40 7 3.180.600
28/10/2024 22,51 22,50 -2,09% 22,49 22,51 22,49 22,50 22,99 4 2.249.300
25/10/2024 22,98 22,98 0,00% 22,49 22,98 22,81 22,75 23,40 7 2.738.100
24/10/2024 22,60 22,98 -4,21% 22,54 22,98 22,65 22,50 22,97 5 1.132.600
23/10/2024 23,51 23,99 -1,24% 22,51 23,99 22,83 22,71 24,28 8 2.740.600
22/10/2024 24,29 24,29 -0,33% 24,29 24,29 24,29 23,51 24,27 1 728.700
18/10/2024 23,79 24,37 +2,39% 23,79 24,37 23,88 23,80 24,34 6 2.388.800
16/10/2024 23,50 23,80 +2,28% 23,50 23,80 23,64 23,11 23,87 5 1.418.800
14/10/2024 23,54 23,27 -2,43% 23,00 23,54 23,14 23,01 23,49 8 2.545.500
11/10/2024 23,85 23,85 +1,45% 23,85 23,85 23,85 23,60 23,86 1 238.500
10/10/2024 23,86 23,51 -0,80% 23,51 23,86 23,67 23,40 23,60 4 1.183.700
8/10/2024 23,50 23,70 +0,89% 23,50 23,70 23,56 23,21 23,93 3 1.178.000
7/10/2024 23,38 23,49 +0,09% 23,33 23,49 23,38 23,40 23,68 6 1.637.000
4/10/2024 22,90 23,47 +2,53% 22,90 23,47 23,00 22,90 23,49 5 2.070.300
3/10/2024 22,80 22,89 +1,19% 22,80 22,89 22,84 22,81 22,90 8 3.426.800
2/10/2024 22,50 22,62 +0,53% 22,40 22,80 22,60 22,60 22,89 11 2.486.500
1/10/2024 22,50 22,50 -0,44% 22,50 22,51 22,50 22,50 22,70 16 17.550.400
30/9/2024 22,52 22,60 -1,70% 22,16 22,88 22,51 22,41 22,69 35 164.325.500
26/9/2024 22,59 22,99 +2,27% 22,58 22,99 22,77 22,80 22,98 19 6.378.200
25/9/2024 22,51 22,48 -0,13% 22,48 22,51 22,48 22,42 22,48 7 4.721.300
24/9/2024 22,50 22,51 -6,25% 22,25 23,39 22,50 22,51 22,65 76 1.021.993.500
23/9/2024 24,01 24,01 -0,79% 24,01 24,01 24,01 23,51 24,47 1 240.100
20/9/2024 23,80 24,20 +0,83% 23,80 25,50 24,15 24,01 24,20 5 7.247.800
19/9/2024 23,80 24,00 +0,46% 23,80 24,00 23,90 23,89 24,49 4 6.931.900
18/9/2024 24,02 23,89 -0,67% 23,00 24,02 23,47 23,51 23,99 26 13.851.500
17/9/2024 24,50 24,05 -3,34% 24,05 24,50 24,28 24,05 24,47 7 6.313.700
16/9/2024 24,53 24,88 +1,10% 24,50 24,90 24,76 24,02 24,88 6 5.201.400
13/9/2024 24,90 24,61 -1,16% 24,61 24,90 24,86 24,53 24,89 2 2.238.100
12/9/2024 24,90 24,90 +0,36% 24,90 24,90 24,90 24,62 24,90 1 2.241.000
11/9/2024 25,00 24,81 -0,80% 24,81 25,00 24,98 24,61 24,90 8 12.742.300
6/9/2024 25,02 25,01 -1,92% 25,01 25,02 25,01 24,66 25,00 2 750.500
5/9/2024 25,50 25,50 0,00% 25,50 25,50 25,50 25,01 25,50 1 255.000
4/9/2024 25,45 25,50 0,00% 25,45 28,20 25,57 25,01 25,45 4 8.695.500
2/9/2024 25,50 25,50 0,00% 25,50 25,50 25,50 25,01 25,50 1 3.315.000
27/8/2024 25,49 25,50 +3,66% 25,49 25,50 25,49 24,61 25,49 3 1.784.800
26/8/2024 25,00 24,60 -2,19% 24,60 25,00 24,61 24,65 25,49 3 25.850.000
23/8/2024 25,01 25,15 -1,37% 25,01 25,15 25,12 24,60 25,15 2 1.507.600
21/8/2024 25,48 25,50 +2,00% 25,48 25,50 25,49 25,01 25,50 3 1.019.800
20/8/2024 25,48 25,00 0,00% 25,00 25,48 25,04 24,51 25,48 3 3.004.900
19/8/2024 25,49 25,00 -1,92% 25,00 25,49 25,05 24,51 25,48 4 2.505.600
15/8/2024 25,99 25,49 0,00% 25,48 25,99 25,54 25,01 25,49 3 2.043.700
14/8/2024 25,40 25,49 +0,35% 25,40 25,49 25,45 25,01 25,39 6 3.054.300
13/8/2024 25,40 25,40 -0,35% 25,40 25,40 25,40 25,01 25,49 1 254.000
12/8/2024 25,27 25,49 +0,08% 25,26 25,49 25,26 25,01 25,49 4 15.411.000
5/8/2024 25,64 25,47 -1,13% 25,01 25,64 25,37 24,99 25,49 3 761.200
1/8/2024 25,76 25,76 +1,06% 25,76 25,76 25,76 25,02 25,99 1 257.600
31/7/2024 25,26 25,49 -0,23% 25,01 25,49 25,10 25,05 25,55 4 2.008.600
30/7/2024 25,48 25,55 +0,27% 25,48 25,55 25,51 25,01 29,00 4 1.020.600
29/7/2024 25,55 25,48 -0,08% 25,30 25,55 25,40 25,30 25,49 3 1.016.300
25/7/2024 25,49 25,50 -1,89% 25,49 25,50 25,49 25,25 25,49 3 4.334.800
24/7/2024 25,95 25,99 +1,92% 25,95 25,99 25,97 25,30 26,48 2 519.400
19/7/2024 25,97 25,50 0,00% 25,50 25,97 25,73 25,25 25,50 2 514.700
18/7/2024 25,49 25,50 +0,04% 25,49 25,50 25,49 25,26 25,50 3 3.313.800
17/7/2024 25,49 25,49 0,00% 25,49 25,50 25,49 25,25 25,49 5 6.119.500
16/7/2024 25,50 25,49 -1,92% 25,49 25,50 25,49 25,16 25,49 3 3.059.800
15/7/2024 25,99 25,99 +1,92% 25,99 25,99 25,99 25,21 25,98 2 519.800
12/7/2024 25,61 25,50 -1,89% 25,50 25,61 25,51 25,40 25,50 8 7.654.200
10/7/2024 25,99 25,99 0,00% 25,99 25,99 25,99 25,51 25,99 2 1.299.500
9/7/2024 25,80 25,99 +1,92% 25,80 25,99 25,89 25,31 26,00 2 517.900
8/7/2024 26,00 25,50 -1,92% 25,50 26,00 25,66 25,50 25,99 8 7.443.800
5/7/2024 26,00 26,00 +0,04% 26,00 26,00 26,00 25,75 26,00 3 3.120.000
4/7/2024 25,99 25,99 +3,46% 25,99 25,99 25,99 25,51 26,49 1 259.900
3/7/2024 26,00 25,12 -3,38% 25,12 26,00 25,65 25,26 25,99 4 1.026.300
2/7/2024 26,45 26,00 0,00% 26,00 26,45 26,03 25,51 26,00 4 3.124.500
28/6/2024 26,97 26,00 +0,08% 26,00 26,97 26,14 25,71 26,00 4 1.830.200
27/6/2024 25,51 25,98 -0,04% 25,11 25,98 25,75 25,51 26,98 5 1.545.400
26/6/2024 25,99 25,99 -0,12% 25,51 26,49 25,81 25,11 25,99 13 3.356.200
25/6/2024 26,03 26,02 -4,93% 26,02 26,03 26,02 25,80 26,98 3 1.040.900
24/6/2024 26,01 27,37 -0,04% 26,01 27,37 26,69 25,56 27,30 2 533.800
18/6/2024 27,37 27,38 0,00% 27,37 27,38 27,37 26,01 27,35 2 1.368.800
17/6/2024 27,38 27,38 -0,04% 27,38 27,38 27,38 26,05 27,33 1 547.600
14/6/2024 27,39 27,39 0,00% 27,39 27,39 27,39 26,01 27,30 1 273.900
11/6/2024 27,39 27,39 +1,48% 27,39 27,39 27,39 26,01 26,50 1 273.900
10/6/2024 26,99 26,99 +3,77% 26,99 26,99 26,99 26,01 27,55 1 269.900
5/6/2024 26,01 26,01 -1,48% 26,01 26,01 26,01 25,51 26,99 1 260.100
4/6/2024 26,28 26,40 0,00% 26,28 26,40 26,31 26,01 27,99 3 1.052.400
3/6/2024 26,44 26,40 -0,30% 26,40 26,44 26,41 25,51 26,29 4 1.849.200
29/5/2024 26,48 26,48 +1,42% 26,48 26,48 26,48 25,51 26,48 1 529.600
24/5/2024 26,11 26,11 0,00% 26,11 26,11 26,11 25,55 26,49 1 261.100
23/5/2024 26,11 26,11 -1,43% 26,11 26,11 26,11 25,53 26,11 1 261.100
21/5/2024 25,99 26,49 +3,88% 25,99 26,49 26,15 25,51 26,99 3 784.700
20/5/2024 26,06 25,50 -3,77% 25,02 26,06 25,42 25,51 25,99 10 11.188.400
15/5/2024 26,51 26,50 -3,60% 26,50 26,51 26,50 26,01 26,50 2 530.100
14/5/2024 26,99 27,49 -8,37% 26,99 27,49 27,24 26,99 27,99 3 1.089.600
9/5/2024 26,55 26,50 -1,85% 26,50 26,55 26,51 26,01 26,50 11 11.665.000
7/5/2024 27,00 27,00 -3,40% 27,00 27,00 27,00 26,51 28,49 1 270.000
6/5/2024 27,95 27,95 +30,00% 27,95 27,95 27,95 26,51 27,99 1 279.500
25/4/2024 29,01 30,00 +1,69% 29,01 30,00 29,50 29,01 30,00 3 885.000
24/4/2024 29,50 29,50 0,00% 29,50 29,50 29,50 29,01 30,00 1 885.000
22/4/2024 29,50 29,50 0,00% 29,50 29,50 29,50 29,01 29,50 2 590.000
19/4/2024 29,50 29,50 0,00% 29,50 29,50 29,50 29,01 29,50 4 1.475.000
18/4/2024 29,50 29,50 0,00% 29,50 29,50 29,50 29,01 29,49 3 3.540.000
15/4/2024 29,50 29,50 +1,76% 29,50 29,50 29,50 29,03 29,55 4 5.605.000
9/4/2024 29,01 28,99 -0,07% 28,51 29,01 28,83 28,51 29,49 3 865.100
5/4/2024 28,98 29,01 +0,07% 28,98 29,49 29,03 28,51 30,00 5 3.483.900
4/4/2024 28,55 28,99 +1,01% 28,55 28,99 28,77 28,55 28,98 2 575.400
3/4/2024 28,51 28,70 -2,55% 28,51 28,99 28,68 28,51 29,45 5 1.434.100
28/3/2024 29,01 29,45 -0,10% 28,61 29,45 29,02 28,82 29,19 3 870.700
26/3/2024 29,16 29,48 -1,70% 29,10 29,48 29,17 29,03 29,48 7 2.333.600
25/3/2024 29,99 29,99 +3,02% 29,99 29,99 29,99 29,15 30,00 1 299.900
22/3/2024 29,11 29,11 -1,26% 29,11 29,11 29,11 29,10 30,00 2 582.200
21/3/2024 29,48 29,48 0,00% 29,48 29,48 29,48 29,12 29,48 1 294.800
20/3/2024 29,48 29,48 -0,03% 29,48 29,48 29,48 29,11 29,49 1 294.800
19/3/2024 29,49 29,49 0,00% 29,49 29,49 29,49 29,11 29,99 5 4.718.400
18/3/2024 29,49 29,49 +1,65% 29,49 29,49 29,49 29,11 29,49 1 294.900
14/3/2024 29,01 29,01 -0,99% 29,01 29,01 29,01 28,80 29,49 1 290.100
13/3/2024 29,36 29,30 -2,17% 29,30 29,36 29,31 29,17 29,35 8 4.104.200
12/3/2024 29,31 29,95 -0,17% 29,30 29,95 29,61 29,39 30,00 8 2.369.500
11/3/2024 29,99 30,00 0,00% 29,99 30,00 29,99 29,51 29,98 4 1.499.900
8/3/2024 29,01 30,00 +0,07% 29,01 30,00 29,74 0,00 0,00 4 1.189.600
7/3/2024 29,98 29,98 +1,59% 29,98 29,98 29,98 29,01 29,97 2 599.600
5/3/2024 29,99 29,51 -1,44% 29,51 29,99 29,61 29,11 29,98 5 1.480.700
29/2/2024 29,21 29,94 -0,20% 29,21 29,94 29,57 29,41 29,95 2 591.500
28/2/2024 30,00 30,00 0,00% 30,00 30,00 30,00 29,51 30,00 1 300.000
27/2/2024 29,01 30,00 0,00% 29,01 30,00 29,90 29,35 30,00 9 4.784.800
21/2/2024 30,00 30,00 0,00% 30,00 30,00 30,00 29,05 30,00 1 300.000
20/2/2024 29,49 30,00 +1,73% 29,49 30,00 29,74 29,01 30,00 2 594.900
16/2/2024 29,01 29,49 -1,04% 29,01 29,49 29,25 29,01 29,80 2 585.000
15/2/2024 29,99 29,80 -0,43% 29,80 30,00 29,93 29,01 30,00 4 1.795.900
14/2/2024 29,99 29,93 +1,49% 29,93 29,99 29,96 29,01 29,94 2 599.200
7/2/2024 29,49 29,49 +1,65% 29,00 29,49 29,45 28,99 29,49 9 5.302.700
6/2/2024 28,59 29,01 +1,72% 28,59 29,49 29,08 28,63 29,49 7 2.327.000
5/2/2024 28,99 28,52 -1,25% 28,52 30,49 29,81 28,51 29,49 13 12.820.200
2/2/2024 28,48 28,88 +3,11% 28,48 28,88 28,64 28,01 28,88 5 1.432.100
1/2/2024 28,03 28,01 -3,35% 28,01 28,03 28,02 27,51 28,48 3 840.600
31/1/2024 28,98 28,98 +1,68% 28,98 28,98 28,98 28,03 28,99 1 289.800
29/1/2024 28,50 28,50 -3,29% 28,50 28,50 28,50 28,50 28,99 3 7.125.000
25/1/2024 29,47 29,47 +1,62% 29,47 29,47 29,47 28,51 29,48 1 294.700
22/1/2024 29,49 29,00 -3,01% 28,01 29,49 28,85 28,51 29,49 8 2.308.000
19/1/2024 29,90 29,90 +2,82% 28,51 29,90 29,33 28,51 29,49 4 1.173.200
18/1/2024 29,08 29,08 -3,03% 29,08 29,08 29,08 29,07 29,90 1 290.800
15/1/2024 29,80 29,99 +0,64% 29,80 30,00 29,94 29,08 30,00 4 3.593.900
12/1/2024 29,80 29,80 0,00% 29,80 29,80 29,80 29,08 29,80 1 3.576.000
8/1/2024 29,80 29,80 0,00% 29,80 29,80 29,80 29,07 29,79 1 298.000
4/1/2024 29,70 29,80 +1,02% 29,70 29,80 29,75 29,07 29,80 2 1.190.000
2/1/2024 29,79 29,50 -0,97% 29,50 29,80 29,69 29,07 29,70 3 1.781.800
28/12/2023 29,50 29,79 +0,98% 29,11 30,00 29,50 29,07 29,79 7 4.720.100
27/12/2023 29,50 29,50 0,00% 29,50 29,50 29,50 29,06 29,50 3 1.770.000
26/12/2023 29,50 29,50 0,00% 29,49 29,50 29,49 29,01 29,50 6 4.719.900
22/12/2023 29,50 29,50 +1,76% 29,50 29,50 29,50 29,01 29,50 1 295.000
21/12/2023 28,99 28,99 0,00% 28,99 28,99 28,99 28,51 29,30 1 289.900
20/12/2023 28,51 28,99 -1,73% 28,51 28,99 28,75 28,99 29,40 2 575.000
19/12/2023 29,50 29,50 -0,14% 29,50 29,50 29,50 28,51 29,40 1 1.770.000
18/12/2023 29,29 29,54 +1,20% 29,29 30,00 29,59 29,01 29,50 6 2.663.500
14/12/2023 29,19 29,19 +0,69% 29,19 29,19 29,19 28,01 29,20 1 291.900
12/12/2023 28,99 28,99 0,00% 28,99 28,99 28,99 28,01 29,19 1 289.900
11/12/2023 28,49 28,99 +1,76% 28,49 28,99 28,74 27,75 28,99 2 574.800
8/12/2023 28,49 28,49 +1,68% 28,49 28,49 28,49 27,51 28,39 1 284.900
7/12/2023 28,79 28,02 -1,65% 28,00 28,79 28,07 27,51 28,49 7 3.088.700
6/12/2023 28,49 28,49 0,00% 28,49 28,49 28,49 28,01 28,50 1 284.900
4/12/2023 28,49 28,49 +0,85% 28,49 28,49 28,49 27,51 28,99 1 284.900
30/11/2023 28,25 28,25 +0,89% 28,25 28,25 28,25 27,51 28,29 1 282.500
29/11/2023 28,61 28,00 -4,34% 28,00 28,99 28,21 27,91 28,49 12 3.385.300
28/11/2023 29,29 29,27 +0,58% 29,27 29,29 29,28 28,51 29,27 2 585.600
24/11/2023 29,10 29,10 -0,68% 29,10 29,10 29,10 28,05 29,10 1 291.000
23/11/2023 29,30 29,30 0,00% 29,30 29,30 29,30 28,02 29,10 1 586.000
22/11/2023 29,30 29,30 -0,64% 29,10 29,30 29,24 28,02 29,30 4 2.047.000
21/11/2023 29,49 29,49 +5,32% 29,49 29,49 29,49 27,54 29,30 1 294.900
20/11/2023 28,00 28,00 -4,44% 28,00 28,00 28,00 27,53 29,10 1 560.000
14/11/2023 29,30 29,30 +2,84% 29,30 29,30 29,30 28,11 31,00 1 5.860.000
13/11/2023 27,51 28,49 -2,76% 27,51 28,49 28,00 27,51 29,00 2 560.000
10/11/2023 28,99 29,30 +1,07% 28,99 29,30 29,00 28,99 29,30 5 5.801.100
9/11/2023 26,99 28,99 +7,41% 26,99 28,99 27,54 27,01 28,98 8 2.478.800
6/11/2023 26,99 26,99 0,00% 26,99 26,99 26,99 26,21 26,99 2 539.800
3/11/2023 26,61 26,99 +0,71% 26,61 26,99 26,73 26,60 26,97 2 802.100
1/11/2023 26,80 26,80 -0,70% 26,80 26,80 26,80 26,60 26,99 1 536.000
31/10/2023 26,60 26,99 0,00% 26,60 26,99 26,79 26,60 26,99 2 535.900
30/10/2023 26,02 26,99 +1,85% 26,02 26,99 26,26 26,05 26,60 2 1.050.500
26/10/2023 26,50 26,50 0,00% 26,50 26,50 26,50 26,11 26,60 1 530.000
19/10/2023 26,99 26,50 -0,04% 26,50 26,99 26,74 26,01 26,50 2 534.900
18/10/2023 26,60 26,51 -1,89% 26,51 26,60 26,54 26,01 26,80 4 1.061.800
17/10/2023 27,04 27,02 -1,78% 27,02 27,04 27,02 27,01 27,49 3 4.054.300
11/10/2023 27,51 27,51 -1,86% 27,51 27,51 27,51 27,10 27,99 1 275.100
10/10/2023 28,03 28,03 +0,14% 28,03 28,03 28,03 27,51 28,03 1 280.300
4/10/2023 27,99 27,99 +1,74% 27,51 27,99 27,83 27,51 28,30 3 834.900
3/10/2023 27,51 27,51 -2,79% 27,51 27,51 27,51 27,01 27,99 1 275.100
26/9/2023 28,30 28,30 0,00% 28,30 28,30 28,30 27,51 28,49 1 566.000
22/9/2023 28,30 28,30 +1,11% 28,30 28,30 28,30 27,51 28,49 2 566.000
19/9/2023 27,51 27,99 -1,79% 27,51 27,99 27,68 27,51 28,30 3 830.500
13/9/2023 28,50 28,50 +0,74% 28,50 28,50 28,50 27,51 28,70 2 855.000
12/9/2023 28,30 28,29 +4,43% 28,29 28,30 28,29 27,11 28,30 2 565.900
11/9/2023 27,51 27,09 -4,95% 27,09 27,55 27,31 27,01 27,99 4 1.092.600
4/9/2023 28,50 28,50 -5,00% 28,50 28,50 28,50 27,52 29,00 2 855.000
31/8/2023 30,00 30,00 +5,67% 30,00 30,00 30,00 27,01 31,00 1 300.000
30/8/2023 28,40 28,39 -0,39% 28,39 28,40 28,39 27,30 28,40 4 1.419.900
29/8/2023 28,50 28,50 +1,82% 28,50 28,50 28,50 27,21 28,50 2 570.000
28/8/2023 28,50 27,99 -1,79% 27,15 28,50 28,35 27,06 28,20 4 5.671.500
25/8/2023 28,50 28,50 +0,04% 28,50 28,50 28,50 27,59 29,00 1 570.000
22/8/2023 28,33 28,49 +1,79% 28,33 28,49 28,41 27,51 28,70 2 568.200
21/8/2023 27,10 27,99 +1,34% 27,08 27,99 27,39 27,05 28,40 3 821.700
18/8/2023 27,50 27,62 -1,39% 27,50 27,62 27,58 27,55 29,99 5 1.655.300
17/8/2023 28,01 28,01 -3,75% 28,01 28,01 28,01 27,51 28,90 1 280.100
15/8/2023 29,10 29,10 0,00% 29,10 29,10 29,10 28,50 31,30 1 291.000
11/8/2023 29,46 29,10 +7,82% 29,10 29,46 29,28 26,55 29,49 2 585.600
10/8/2023 25,90 26,99 +4,21% 25,90 26,99 26,02 26,01 31,76 5 3.642.800
9/8/2023 26,89 25,90 +1,13% 25,90 26,89 26,05 25,62 25,90 6 2.605.700
8/8/2023 26,01 25,61 +0,35% 25,61 26,01 25,66 25,61 26,85 2 2.052.800
7/8/2023 25,52 25,52 -1,85% 25,52 25,52 25,52 25,61 26,49 1 255.200
3/8/2023 26,97 26,00 -3,70% 26,00 26,97 26,93 26,00 26,97 5 7.811.600
1/8/2023 26,03 27,00 -3,54% 26,01 27,00 26,26 25,60 26,98 3 1.050.700
24/7/2023 28,89 27,99 +6,26% 27,99 28,89 28,44 25,51 27,49 2 568.800
21/7/2023 25,98 26,34 +1,31% 25,98 26,34 26,22 25,01 26,49 2 1.573.200
20/7/2023 24,41 26,00 +4,08% 24,41 26,00 24,60 24,64 26,00 12 127.934.300
19/7/2023 24,81 24,98 -1,92% 24,60 24,98 24,65 24,41 24,99 16 6.902.400
18/7/2023 25,47 25,47 +0,32% 25,47 25,47 25,47 24,62 25,47 1 254.700
14/7/2023 25,05 25,39 -1,55% 24,91 25,39 25,05 25,01 25,47 4 1.503.400
12/7/2023 25,02 25,79 -0,39% 25,02 25,80 25,79 25,11 25,79 16 131.791.800
10/7/2023 25,88 25,89 +0,35% 25,88 25,89 25,88 25,01 25,89 2 517.700
7/7/2023 24,99 25,80 +5,09% 24,99 25,80 25,17 25,01 25,79 4 1.762.400
6/7/2023 25,01 24,55 -3,69% 24,55 25,01 24,61 24,55 24,99 5 1.969.200
5/7/2023 24,60 25,49 +4,25% 24,60 28,50 24,60 25,02 25,99 39 483.566.000
4/7/2023 24,60 24,45 +0,70% 24,45 24,60 24,58 24,36 24,55 4 4.180.000
3/7/2023 24,06 24,28 -1,26% 24,06 24,55 24,29 24,27 24,60 3 728.900
30/6/2023 24,60 24,59 +0,37% 24,55 24,60 24,58 24,12 24,59 3 2.212.400
29/6/2023 24,50 24,50 0,00% 24,50 24,50 24,50 24,16 24,50 7 17.395.000
28/6/2023 24,40 24,50 +0,41% 24,40 24,50 24,49 24,41 24,50 30 199.672.200
26/6/2023 24,49 24,40 +0,74% 23,96 24,49 24,37 24,21 24,40 19 18.527.600
23/6/2023 24,40 24,22 -0,12% 24,22 24,50 24,40 24,21 24,40 53 316.468.100
22/6/2023 24,40 24,25 +0,62% 24,25 24,40 24,35 24,01 24,25 4 2.435.500
19/6/2023 24,09 24,10 0,00% 24,09 24,10 24,09 23,86 24,10 2 2.650.900
16/6/2023 23,99 24,10 +1,43% 23,99 24,10 24,08 23,81 24,10 3 3.130.800
15/6/2023 23,76 23,76 -0,59% 23,76 23,76 23,76 23,76 23,99 2 475.200
13/6/2023 23,90 23,90 0,00% 23,90 23,90 23,90 23,01 23,89 5 98.468.000
12/6/2023 23,90 23,90 0,00% 23,90 23,90 23,90 23,51 23,90 6 119.739.000
9/6/2023 23,80 23,90 +1,27% 23,80 23,90 23,85 23,51 23,99 6 95.400.000
7/6/2023 23,60 23,60 0,00% 23,60 23,60 23,60 23,50 23,99 5 21.240.000
6/6/2023 23,49 23,60 +0,51% 23,49 23,60 23,59 23,20 23,60 3 2.594.900
5/6/2023 23,10 23,48 +2,13% 23,10 23,48 23,10 23,11 23,48 5 24.028.800
2/6/2023 22,27 22,99 +3,61% 22,27 22,99 22,47 22,51 23,00 23 155.956.500
1/6/2023 22,01 22,19 0,00% 22,01 22,19 22,10 22,01 22,27 4 1.547.500
26/5/2023 22,09 22,19 +0,41% 22,09 22,19 22,14 22,11 22,20 2 442.800
25/5/2023 21,99 22,10 +2,55% 21,99 22,10 22,08 22,00 22,10 17 185.094.400
24/5/2023 21,99 21,55 -2,00% 21,52 22,00 21,84 21,60 21,99 7 5.680.000
23/5/2023 21,99 21,99 0,00% 21,99 21,99 21,99 21,81 21,99 1 219.900
22/5/2023 21,99 21,99 -0,05% 21,99 21,99 21,99 21,86 21,99 2 439.800
19/5/2023 21,99 22,00 +0,05% 21,99 22,00 21,99 21,75 22,00 2 439.900
18/5/2023 21,74 21,99 +1,15% 21,74 21,99 21,75 21,75 22,49 6 11.964.500
17/5/2023 21,74 21,74 -0,05% 21,74 21,74 21,74 21,51 21,74 1 217.400
16/5/2023 21,74 21,75 +0,05% 21,74 21,75 21,74 21,51 21,99 9 70.686.700
15/5/2023 21,74 21,74 +0,18% 21,74 21,74 21,74 21,53 21,74 1 217.400
12/5/2023 21,70 21,70 +0,93% 21,70 21,70 21,70 21,51 21,74 1 217.000
11/5/2023 21,50 21,50 0,00% 21,50 21,50 21,50 21,52 21,74 4 36.550.000
10/5/2023 21,50 21,50 0,00% 21,50 21,50 21,50 21,31 21,75 8 79.550.000
9/5/2023 21,50 21,50 0,00% 21,50 21,69 21,50 21,31 21,74 6 17.416.900
8/5/2023 21,78 21,50 0,00% 21,50 21,78 21,50 21,31 21,79 7 17.632.900
5/5/2023 21,01 21,50 0,00% 21,01 21,50 21,42 21,11 21,50 7 6.640.400
4/5/2023 21,49 21,50 +1,03% 21,49 21,51 21,49 21,01 21,69 12 17.414.900
3/5/2023 21,28 21,28 -1,85% 21,28 21,28 21,28 21,02 21,28 2 425.600
2/5/2023 21,68 21,68 -5,74% 21,68 21,68 21,68 20,61 21,28 4 4.336.000
28/4/2023 22,99 23,00 +2,22% 22,99 23,00 22,99 22,51 23,30 2 459.900
25/4/2023 22,51 22,50 -2,17% 21,50 22,55 22,40 22,51 23,46 6 5.601.300
24/4/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,52 23,46 2 2.300.000
20/4/2023 23,00 23,00 0,00% 23,00 23,01 23,00 22,77 23,00 3 5.290.300
19/4/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,81 23,46 1 2.300.000
18/4/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,74 23,39 4 6.900.000
17/4/2023 23,00 23,00 0,00% 23,00 23,00 23,00 22,85 23,47 2 4.600.000
13/4/2023 22,72 23,00 +1,23% 22,72 23,00 22,91 22,75 23,49 8 4.583.000
12/4/2023 23,00 22,72 -1,22% 22,72 23,49 22,95 22,51 22,99 18 11.246.900
11/4/2023 23,01 23,00 -2,50% 23,00 23,01 23,00 23,00 23,49 15 10.351.300
5/4/2023 23,59 23,59 -0,04% 23,59 23,59 23,59 23,30 23,60 1 235.900
4/4/2023 23,50 23,60 +0,43% 23,50 23,60 23,59 23,21 23,60 5 5.425.900
3/4/2023 23,49 23,50 0,00% 23,49 23,50 23,49 23,01 23,50 5 5.639.800
31/3/2023 23,50 23,50 0,00% 23,50 23,50 23,50 23,01 23,50 3 11.515.000
30/3/2023 23,10 23,50 +1,73% 23,10 23,50 23,33 23,21 23,49 7 9.098.800
29/3/2023 23,10 23,10 +0,48% 23,10 23,20 23,14 22,81 23,29 7 5.786.000
27/3/2023 22,99 22,99 +2,18% 22,99 22,99 22,99 22,01 23,19 1 229.900
24/3/2023 22,50 22,50 0,00% 22,50 22,50 22,50 22,50 22,99 1 1.125.000
21/3/2023 22,51 22,50 -2,47% 22,50 22,51 22,50 22,50 22,99 5 2.250.300
13/3/2023 23,07 23,07 +0,26% 23,07 23,07 23,07 23,07 23,49 1 461.400
8/3/2023 23,01 23,01 0,00% 23,01 23,01 23,01 22,51 23,99 1 230.100
27/2/2023 23,01 23,01 0,00% 23,01 23,01 23,01 23,01 23,49 2 2.301.000
10/2/2023 23,01 23,01 -4,16% 23,01 23,01 23,01 22,51 24,99 3 690.300
3/2/2023 24,01 24,01 0,00% 24,01 24,01 24,01 23,66 24,01 1 240.100
2/2/2023 25,47 24,01 -5,73% 24,01 25,47 24,30 24,01 24,99 3 1.215.100
27/1/2023 25,47 25,47 -0,08% 25,47 25,47 25,47 24,01 25,48 1 254.700
23/1/2023 24,99 25,49 +2,00% 24,99 25,49 25,24 24,01 25,48 2 504.800
20/1/2023 24,99 24,99 +2,04% 24,99 24,99 24,99 23,61 24,99 1 249.900
19/1/2023 24,49 24,49 +2,47% 24,49 24,49 24,49 23,61 24,99 1 244.900
13/1/2023 24,01 23,90 -0,46% 23,90 24,01 23,99 23,51 23,99 5 3.599.100
9/1/2023 24,01 24,01 -5,84% 24,01 24,01 24,01 24,01 24,99 1 240.100
3/1/2023 25,89 25,50 0,00% 25,50 25,89 25,51 24,01 25,80 2 6.633.900
2/1/2023 26,50 25,50 +2,00% 25,50 26,50 25,55 25,50 26,50 5 5.110.100
28/12/2022 24,99 25,00 +2,00% 24,99 25,00 24,99 25,00 26,99 2 2.999.900
27/12/2022 25,00 24,51 +0,45% 24,50 25,00 24,75 24,50 24,98 3 1.485.200
26/12/2022 25,01 24,40 -4,28% 24,30 26,99 25,28 24,40 24,98 21 5.815.200
15/12/2022 25,49 25,49 -0,04% 25,49 25,49 25,49 25,01 25,40 1 254.900
14/12/2022 25,95 25,50 -1,89% 25,50 25,99 25,72 25,01 25,94 26 28.293.700
13/12/2022 25,99 25,99 0,00% 25,99 25,99 25,99 25,01 25,95 1 259.900
6/12/2022 25,99 25,99 +1,96% 25,99 25,99 25,99 25,50 26,49 2 519.800
5/12/2022 25,49 25,49 0,00% 25,49 25,49 25,49 25,49 25,99 3 764.700
30/11/2022 25,48 25,49 +2,00% 25,48 25,49 25,48 25,01 25,99 4 1.019.400
29/11/2022 24,99 24,99 +2,04% 24,99 24,99 24,99 25,01 25,49 2 499.800
28/11/2022 24,49 24,49 +2,04% 24,49 24,49 24,49 24,50 24,99 1 244.900
24/11/2022 24,00 24,00 -0,04% 24,00 24,00 24,00 23,51 24,49 1 480.000
23/11/2022 24,52 24,01 -4,72% 24,01 24,52 24,34 23,51 24,49 3 730.400
18/11/2022 25,20 25,20 +0,76% 25,20 25,20 25,20 24,61 25,49 1 756.000
16/11/2022 26,01 25,01 -5,66% 25,01 26,01 25,23 24,55 25,99 6 1.766.200
10/11/2022 26,51 26,51 -1,81% 26,51 26,51 26,51 26,01 26,97 1 265.100
8/11/2022 27,01 27,00 -1,75% 27,00 27,01 27,00 27,00 27,48 9 4.590.100
4/11/2022 27,47 27,48 +1,03% 27,47 27,48 27,47 27,01 27,49 2 549.500
1/11/2022 27,49 27,20 -1,02% 27,20 27,49 27,25 27,01 27,49 4 1.090.100
28/10/2022 27,48 27,48 +2,54% 27,48 27,48 27,48 26,81 27,43 1 274.800
26/10/2022 26,80 26,80 +1,09% 26,80 26,80 26,80 26,51 26,99 3 2.680.000
25/10/2022 26,99 26,51 -1,81% 26,51 27,00 26,88 26,51 27,49 43 12.906.000
21/10/2022 27,01 27,00 -3,50% 27,00 27,01 27,00 27,00 27,49 4 1.350.100
19/10/2022 27,98 27,98 +1,56% 27,98 27,98 27,98 27,06 27,89 1 279.800
11/10/2022 28,50 27,55 -10,96% 27,55 28,50 28,07 27,51 28,79 5 1.403.600
6/10/2022 30,94 30,94 -3,31% 30,94 30,94 30,94 28,01 30,99 1 309.400
4/10/2022 29,99 32,00 +6,67% 29,99 32,00 30,99 28,01 30,99 2 619.900
3/10/2022 27,48 30,00 +11,19% 27,45 30,00 27,97 27,60 29,49 5 1.398.900
30/9/2022 26,70 26,98 -0,07% 26,70 26,98 26,84 26,51 26,97 3 1.610.400
27/9/2022 26,99 27,00 +0,04% 26,99 27,00 26,99 26,51 26,99 23 6.209.900
26/9/2022 26,99 26,99 +1,85% 26,99 26,99 26,83 26,51 27,27 3 804.900
23/9/2022 27,49 26,50 -3,67% 25,01 27,50 26,71 26,01 26,99 10 3.205.300
21/9/2022 27,51 27,51 -2,79% 27,51 27,51 27,51 27,31 27,99 1 275.100
19/9/2022 28,00 28,30 +2,80% 28,00 28,30 28,15 27,51 28,40 2 563.000
16/9/2022 27,15 27,53 +1,93% 27,15 27,99 27,66 27,53 28,48 6 1.936.300
15/9/2022 27,00 27,01 -1,03% 27,00 27,96 27,17 27,00 27,49 13 3.532.600
14/9/2022 27,28 27,29 +1,07% 27,28 27,29 27,28 26,61 27,30 3 818.500
12/9/2022 27,00 27,00 0,00% 26,60 27,50 27,00 26,01 27,49 33 9.451.700
9/9/2022 27,48 27,00 0,00% 27,00 27,48 27,01 26,61 27,00 24 7.025.100
8/9/2022 27,00 27,00 0,00% 27,00 27,00 27,00 26,56 27,00 17 6.210.000
6/9/2022 25,10 27,00 +3,85% 25,01 27,50 26,90 26,53 26,99 71 23.678.000
5/9/2022 24,61 26,00 +8,29% 24,59 27,07 26,14 25,91 26,88 34 12.289.100
2/9/2022 30,02 24,01 -21,25% 24,01 30,02 24,27 24,01 30,00 223 556.001.100
1/9/2022 29,51 30,49 +0,33% 28,95 30,49 29,91 30,01 30,88 98 52.941.000
31/8/2022 30,39 30,39 +1,30% 30,39 30,39 30,39 29,51 30,10 1 303.900
23/8/2022 30,00 30,00 0,00% 30,00 30,00 30,00 30,00 30,49 2 6.000.000
22/8/2022 30,01 30,00 -1,61% 30,00 30,01 30,00 30,00 30,49 5 5.100.100
19/8/2022 30,00 30,49 +1,63% 30,00 30,49 30,00 30,01 30,98 25 60.304.900
18/8/2022 30,10 30,00 0,00% 30,00 30,10 30,02 29,51 30,39 8 2.702.000
17/8/2022 30,00 30,00 -1,48% 30,00 30,00 30,00 29,51 30,10 1 300.000
10/8/2022 30,30 30,45 +0,83% 30,30 30,45 30,38 30,45 30,90 4 2.127.100
9/8/2022 30,20 30,20 -0,82% 30,20 30,20 30,20 30,20 30,97 2 906.000
8/8/2022 31,10 30,45 -4,49% 30,01 31,10 30,14 30,45 30,99 21 7.537.200
4/8/2022 31,18 31,88 +1,92% 31,18 31,88 31,53 30,01 31,50 2 630.600
3/8/2022 31,28 31,28 -0,03% 31,28 31,28 31,28 30,01 31,29 1 312.800
2/8/2022 30,50 31,29 +5,57% 30,50 31,49 31,14 29,65 31,30 4 1.245.700
1/8/2022 36,01 29,64 -20,02% 29,64 37,00 30,75 0,00 29,64 98 115.929.600
29/7/2022 37,06 37,06 0,00% 37,06 37,06 36,95 36,51 37,99 4 4.435.000
26/7/2022 37,06 37,06 0,00% 37,06 37,06 37,06 37,06 38,49 1 3.706.000
22/7/2022 37,06 37,06 0,00% 37,06 37,06 37,06 37,06 38,49 1 2.964.800
19/7/2022 37,06 37,06 0,00% 37,06 37,06 37,06 37,06 38,49 1 1.853.000
15/7/2022 37,06 37,06 0,00% 37,06 37,06 37,06 37,01 38,49 1 3.335.400
12/7/2022 37,06 37,06 0,00% 37,06 37,06 37,06 37,01 38,49 1 2.594.200
8/7/2022 37,06 37,06 +0,14% 37,06 37,06 37,06 37,06 38,49 1 2.964.800
6/7/2022 38,99 37,01 -5,08% 37,01 38,99 38,05 37,01 38,49 3 6.469.900
4/7/2022 38,99 38,99 +2,58% 38,99 38,99 38,99 37,51 38,99 2 2.339.400
1/7/2022 38,01 38,01 0,00% 38,01 38,01 38,01 37,50 38,01 1 3.801.000
29/6/2022 39,99 38,01 -0,24% 38,01 39,99 39,00 37,50 38,01 2 780.000
24/6/2022 38,10 38,10 0,00% 38,10 38,10 38,10 37,10 39,99 1 2.286.000
21/6/2022 38,10 38,10 0,00% 38,10 38,10 38,10 38,02 39,99 1 3.429.000
20/6/2022 38,10 38,10 0,00% 38,10 38,10 38,10 38,02 39,99 1 381.000
14/6/2022 38,10 38,10 0,00% 38,10 38,10 38,10 38,02 39,99 1 2.286.000
9/6/2022 38,10 38,10 0,00% 38,10 38,10 38,10 38,02 39,99 1 3.810.000
7/6/2022 38,10 38,10 -2,48% 38,10 38,10 38,10 38,10 39,99 1 381.000
6/6/2022 39,07 39,07 0,00% 39,07 39,07 39,07 38,10 39,99 1 3.125.600
31/5/2022 39,07 39,07 0,00% 39,07 39,07 39,07 38,03 39,99 1 2.734.900
27/5/2022 39,07 39,07 0,00% 39,07 39,07 39,07 38,11 39,99 1 3.907.000
24/5/2022 39,07 39,07 -2,30% 39,07 39,07 39,07 39,07 40,98 1 390.700
20/5/2022 39,99 39,99 0,00% 39,99 39,99 39,99 38,01 40,99 1 3.199.200
16/5/2022 39,99 39,99 0,00% 39,99 39,99 39,99 38,51 40,99 1 1.999.500
13/5/2022 39,99 39,99 +5,29% 39,99 39,99 39,99 38,01 42,00 1 399.900
3/5/2022 37,98 37,98 0,00% 37,98 37,98 37,98 36,01 38,99 1 3.798.000
29/4/2022 37,98 37,98 -2,59% 37,98 37,98 37,98 36,49 37,98 2 759.600
27/4/2022 38,50 38,99 +1,22% 38,50 38,99 38,74 38,01 39,49 2 774.900
25/4/2022 38,52 38,52 0,00% 38,52 38,52 38,52 38,01 38,99 1 5.007.600
22/4/2022 38,52 38,52 -1,23% 38,52 38,52 38,52 38,50 38,89 2 770.400
20/4/2022 38,53 39,00 0,00% 38,53 39,00 38,76 38,55 38,99 2 775.300
19/4/2022 39,00 39,00 0,00% 39,00 39,00 39,00 38,53 39,00 1 4.680.000
14/4/2022 39,00 39,00 0,00% 39,00 39,00 39,00 38,53 39,00 3 1.170.000
13/4/2022 39,00 39,00 0,00% 39,00 39,00 39,00 38,53 39,00 1 3.900.000
11/4/2022 39,00 39,00 0,00% 39,00 39,00 39,00 38,53 39,00 4 1.560.000
8/4/2022 39,00 39,00 0,00% 39,00 39,00 39,00 38,53 39,00 1 3.900.000
7/4/2022 39,00 39,00 0,00% 39,00 39,00 39,00 38,51 39,00 1 390.000
4/4/2022 39,00 39,00 0,00% 39,00 39,00 39,00 38,56 39,00 1 4.290.000
1/4/2022 39,01 39,00 -1,27% 39,00 39,01 39,00 38,51 39,00 7 2.730.100
30/3/2022 39,50 39,50 0,00% 39,50 39,50 39,50 39,21 39,50 3 1.185.000
29/3/2022 39,50 39,50 0,00% 39,50 39,50 39,50 39,20 39,50 2 5.135.000
28/3/2022 39,50 39,50 0,00% 39,50 39,50 39,50 39,01 39,50 2 790.000
25/3/2022 39,50 39,50 -1,00% 39,50 39,50 39,50 39,10 39,90 1 395.000
24/3/2022 39,90 39,90 -0,25% 39,90 39,90 39,90 39,50 39,90 4 1.596.000
23/3/2022 40,00 40,00 +0,13% 40,00 40,00 40,00 39,90 40,20 2 800.000
21/3/2022 39,95 39,95 0,00% 39,95 39,95 39,95 39,90 40,20 1 3.995.000
18/3/2022 39,95 39,95 0,00% 39,95 39,95 39,95 39,90 40,20 1 4.394.500
16/3/2022 39,95 39,95 0,00% 39,95 39,95 39,95 39,90 40,20 1 5.193.500
15/3/2022 40,30 39,95 -0,17% 39,95 40,30 40,05 39,90 40,20 5 2.002.800
14/3/2022 40,30 40,02 -0,82% 40,02 40,30 40,16 40,30 40,35 2 803.200
11/3/2022 40,35 40,35 -0,12% 40,35 40,35 40,35 40,02 40,30 1 403.500
9/3/2022 40,40 40,40 -0,25% 40,40 40,40 40,40 40,02 40,40 1 404.000
8/3/2022 40,50 40,50 0,00% 40,50 40,50 40,50 40,40 40,70 1 4.860.000
4/3/2022 40,50 40,50 -0,49% 40,50 40,50 40,50 40,02 40,50 1 405.000
3/3/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,50 40,70 1 4.477.000
24/2/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,50 40,70 1 4.070.000
23/2/2022 40,70 40,70 +0,49% 40,70 40,70 40,70 40,50 40,70 1 407.000
22/2/2022 40,50 40,50 0,00% 40,50 40,50 40,50 40,50 40,70 1 4.860.000
21/2/2022 40,50 40,50 -0,37% 40,50 40,50 40,50 40,02 40,70 2 810.000
17/2/2022 40,70 40,65 -0,12% 40,65 40,70 40,68 40,50 40,65 4 5.289.500
15/2/2022 40,70 40,70 +0,12% 40,70 40,70 40,70 40,65 40,70 1 407.000
14/2/2022 40,70 40,65 -0,12% 40,65 40,70 40,69 40,65 40,70 2 5.697.500
10/2/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,65 40,70 1 4.477.000
8/2/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,65 40,70 1 4.477.000
4/2/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,65 40,70 1 4.884.000
2/2/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,65 40,70 1 407.000
1/2/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,65 41,00 1 5.291.000
27/1/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,65 45,49 1 4.884.000
25/1/2022 40,70 40,70 0,00% 40,70 40,70 40,70 40,65 45,49 1 4.477.000
24/1/2022 40,70 40,70 -0,37% 40,70 40,70 40,70 40,01 40,70 4 1.628.000
19/1/2022 40,85 40,85 0,00% 40,85 40,85 40,85 40,70 40,85 4 6.536.000
18/1/2022 40,85 40,85 -0,37% 40,85 40,85 40,85 40,85 44,99 2 817.000
17/1/2022 41,00 41,00 0,00% 41,00 41,00 41,00 40,85 41,00 1 4.920.000
14/1/2022 41,00 41,00 -0,36% 41,00 41,00 41,00 40,85 41,00 4 1.640.000
13/1/2022 41,15 41,15 0,00% 41,15 41,15 41,15 41,01 41,15 1 7.407.000
11/1/2022 41,15 41,15 0,00% 41,15 41,15 41,15 41,01 45,49 1 7.818.500
7/1/2022 41,15 41,15 0,00% 41,15 41,15 41,15 41,01 45,49 1 8.641.500
6/1/2022 41,15 41,15 0,00% 41,15 41,15 41,15 41,01 45,49 1 9.464.500
5/1/2022 41,15 41,15 0,00% 41,15 41,15 41,15 41,01 45,49 1 411.500
4/1/2022 41,15 41,15 0,00% 41,15 41,15 41,15 41,01 41,15 5 9.876.000
3/1/2022 41,15 41,15 -1,44% 41,15 41,35 41,31 41,15 45,49 6 11.154.500
22/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,40 45,50 1 10.437.500
21/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,40 45,50 1 9.185.000
20/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 45,50 1 9.602.500
17/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 12.107.500
16/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 10.437.500
15/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 10.020.000
14/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 45,50 1 9.602.500
13/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 11.272.500
10/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 11.690.000
8/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 11.690.000
7/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 10.437.500
6/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 10.437.500
3/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 10.437.500
2/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 10.437.500
1/12/2021 41,75 41,75 0,00% 41,75 41,75 41,75 41,35 41,75 1 9.602.500
30/11/2021 41,75 41,75 +0,60% 41,75 41,75 41,75 41,35 41,75 2 4.175.000
29/11/2021 41,50 41,50 -0,12% 41,50 41,50 41,50 41,35 41,75 2 10.375.000
26/11/2021 41,68 41,55 -3,19% 41,55 41,68 41,65 41,35 41,75 7 12.080.900
25/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 45,50 1 9.871.600
24/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 43,00 1 9.871.600
23/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 43,00 1 9.871.600
19/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 45,50 1 9.871.600
18/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 44,50 1 9.871.600
17/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 42,90 1 9.871.600
12/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 43,00 1 27.039.600
11/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 43,00 1 38.628.000
10/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,80 43,00 1 38.628.000
9/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,83 43,00 1 51.504.000
8/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,83 43,00 1 54.508.400
5/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,83 45,49 1 55.796.000
4/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,83 43,00 1 34.336.000
3/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,83 43,00 1 34.336.000
1/11/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,83 43,00 1 19.743.200
29/10/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,83 43,00 1 21.460.000
28/10/2021 42,92 42,92 0,00% 42,92 42,92 42,92 42,83 43,00 1 12.446.800
27/10/2021 42,92 42,92 -0,19% 42,92 42,92 42,92 42,83 43,00 5 14.592.800
25/10/2021 43,00 43,00 0,00% 43,00 43,00 43,00 42,92 43,00 1 7.310.000
20/10/2021 43,00 43,00 0,00% 43,00 43,00 43,00 42,92 43,00 1 8.600.000
18/10/2021 43,00 43,00 0,00% 43,00 43,00 43,00 42,92 43,00 1 3.870.000
13/10/2021 43,00 43,00 0,00% 43,00 43,00 43,00 42,92 43,13 1 3.440.000
7/10/2021 43,00 43,00 0,00% 43,00 43,00 43,00 42,92 43,14 1 3.870.000
5/10/2021 43,00 43,00 -0,12% 43,00 43,00 43,00 42,92 43,14 1 430.000
29/9/2021 43,05 43,05 0,00% 43,05 43,05 43,05 42,92 43,14 1 3.013.500
24/9/2021 43,05 43,05 0,00% 43,05 43,05 43,05 42,92 43,14 1 2.583.000
21/9/2021 43,05 43,05 0,00% 43,05 43,05 43,05 42,92 43,14 5 2.152.500
20/9/2021 43,05 43,05 -0,21% 43,05 43,05 43,05 42,92 43,14 5 2.152.500
17/9/2021 43,14 43,14 0,00% 43,14 43,14 43,14 43,05 43,14 5 2.157.000
16/9/2021 43,14 43,14 0,00% 43,14 43,14 43,14 43,14 45,49 1 1.725.600
14/9/2021 43,14 43,14 0,00% 43,14 43,14 43,14 43,14 45,49 1 2.588.400
10/9/2021 43,14 43,14 0,00% 43,14 43,14 43,14 43,14 45,49 1 2.157.000
8/9/2021 43,25 43,14 0,00% 43,14 43,25 43,23 43,14 45,50 6 2.593.900
3/9/2021 43,25 43,14 -0,69% 43,14 43,25 43,21 43,14 43,44 7 3.025.300
2/9/2021 43,44 43,44 0,00% 43,44 43,44 43,44 43,25 45,50 2 2.172.000
31/8/2021 43,44 43,44 0,00% 43,44 43,44 43,44 43,25 45,50 1 2.172.000
27/8/2021 43,44 43,44 0,00% 43,44 43,44 43,44 43,25 45,50 1 2.606.400
25/8/2021 43,44 43,44 -4,53% 43,44 43,44 43,44 43,25 45,50 2 2.606.400
24/8/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,30 45,50 2 1.365.000
20/8/2021 45,49 45,50 +0,33% 45,49 45,50 45,49 45,30 45,50 4 1.819.900
19/8/2021 45,35 45,35 0,00% 45,35 45,35 45,35 45,30 45,49 1 2.721.000
17/8/2021 45,35 45,35 0,00% 45,35 45,35 45,35 45,30 45,49 1 3.174.500
13/8/2021 45,35 45,35 0,00% 45,35 45,35 45,35 45,30 45,49 1 2.721.000
11/8/2021 45,35 45,35 0,00% 45,35 45,35 45,35 45,35 45,49 1 2.721.000
10/8/2021 45,35 45,35 -0,33% 45,35 45,35 45,35 45,35 45,49 2 2.721.000
2/8/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,35 45,50 1 3.185.000
29/7/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,35 45,60 1 2.275.000
27/7/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,35 45,60 1 2.275.000
22/7/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,35 45,60 1 2.275.000
21/7/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,35 45,60 2 2.275.000
16/7/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,35 45,60 1 2.275.000
14/7/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,35 45,60 1 910.000
13/7/2021 45,50 45,50 -0,22% 45,50 45,50 45,50 45,35 45,60 1 455.000
21/6/2021 45,60 45,60 -1,30% 45,60 45,60 45,60 45,60 46,69 2 1.824.000
18/6/2021 46,20 46,20 0,00% 46,20 46,20 46,20 45,61 46,70 1 1.848.000
9/6/2021 46,20 46,20 +1,32% 46,20 46,20 46,20 45,51 46,70 1 4.620.000
2/6/2021 45,50 45,60 0,00% 45,50 45,60 45,57 45,50 46,79 2 6.380.000
1/6/2021 45,60 45,60 -0,87% 45,50 45,60 45,56 45,01 45,60 16 23.692.000
28/5/2021 46,00 46,00 0,00% 46,00 46,00 46,00 45,60 46,50 1 1.840.000
21/5/2021 46,00 46,00 0,00% 46,00 46,00 46,00 45,60 46,49 1 2.300.000
20/5/2021 45,60 46,00 +1,08% 45,60 46,00 45,80 45,60 46,49 2 916.000
13/5/2021 45,51 45,51 +0,02% 45,51 45,51 45,51 45,50 47,00 2 910.200
12/5/2021 45,50 45,50 0,00% 45,50 45,50 45,50 45,50 46,99 2 1.820.000
11/5/2021 45,50 45,50 +1,07% 45,50 45,50 45,50 45,01 46,99 2 910.000
10/5/2021 48,99 45,02 -8,10% 45,01 48,99 46,36 44,01 45,02 5 6.490.400
16/4/2021 48,99 48,99 0,00% 48,99 48,99 48,99 45,01 49,00 3 1.959.600
15/4/2021 48,99 48,99 0,00% 48,99 48,99 48,99 45,99 49,00 3 1.469.700
14/4/2021 48,99 48,99 0,00% 48,99 48,99 48,99 45,01 49,50 3 1.469.700
13/4/2021 49,00 48,99 +0,02% 48,99 49,00 48,99 45,01 49,00 10 21.559.600
12/4/2021 48,98 48,98 +4,21% 48,98 48,98 48,98 43,01 48,99 2 979.600
9/4/2021 42,49 47,00 +10,67% 41,60 47,00 43,24 42,01 50,00 27 32.866.800
8/4/2021 42,47 42,47 -0,02% 42,47 42,47 42,47 41,61 42,48 3 1.274.100
7/4/2021 42,49 42,48 +1,17% 42,48 42,49 42,48 41,51 42,49 3 1.274.500
6/4/2021 42,01 41,99 -2,33% 41,99 42,01 41,99 41,51 41,99 10 11.759.700
29/3/2021 42,99 42,99 +1,13% 42,99 42,99 42,99 42,01 42,99 1 429.900
26/3/2021 42,53 42,51 -1,16% 42,51 42,99 42,54 42,01 42,51 8 7.231.900
23/3/2021 42,99 43,01 +0,05% 42,99 46,99 43,28 42,51 42,99 11 13.417.700
17/3/2021 42,99 42,99 0,00% 42,00 42,99 42,52 42,50 42,99 15 8.504.800
9/3/2021 42,49 42,99 +2,33% 42,49 42,99 42,74 42,01 42,99 2 854.800
8/3/2021 42,01 42,01 -1,34% 42,01 42,01 42,01 41,51 42,49 1 420.100
3/3/2021 42,51 42,58 -0,98% 42,50 42,99 42,61 42,32 42,98 5 2.130.900
1/3/2021 42,51 43,00 +0,02% 42,51 43,00 42,90 42,51 42,99 3 2.145.000
26/2/2021 42,51 42,99 0,00% 42,51 42,99 42,75 42,51 42,99 2 855.000
22/2/2021 40,21 42,99 -0,72% 40,21 42,99 41,60 40,21 42,99 2 832.000
19/2/2021 42,51 43,30 +0,70% 42,51 43,30 43,02 42,51 43,30 4 1.720.900
18/2/2021 43,19 43,00 -0,46% 43,00 43,19 43,09 42,51 43,00 2 861.900
11/2/2021 43,01 43,20 -0,28% 43,01 43,20 43,13 42,51 43,20 3 1.294.000
10/2/2021 43,32 43,32 -0,05% 43,32 43,32 43,32 43,01 43,33 2 866.400
9/2/2021 43,34 43,34 -0,02% 43,34 43,34 43,34 42,63 43,34 2 866.800
8/2/2021 43,35 43,35 0,00% 43,35 43,35 43,35 42,63 43,35 3 3.034.500
5/2/2021 43,35 43,35 -0,34% 43,35 43,35 43,35 42,51 43,35 1 2.167.500
4/2/2021 43,49 43,50 +1,14% 43,49 43,50 43,49 42,51 43,50 2 869.900
28/1/2021 43,50 43,01 0,00% 43,01 43,50 43,20 42,51 43,01 3 2.160.300
27/1/2021 43,03 43,01 -2,25% 43,01 43,99 43,38 42,51 43,98 17 7.809.300
26/1/2021 43,01 44,00 0,00% 43,01 44,00 43,66 43,01 43,99 3 1.310.000

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.