O Dashboard do Investidor
  1. Home / Página do Ativo
+17.38%
Lote Padrão
-12.50%
Lote Padrão
+52.45%
Mercado Fracionário
-25.71%
Mercado Fracionário
+42.73%
Fundo Imobiliário
-7.10%
Fundo Imobiliário
+0.80%
Mais Negociadas
+0.80%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos

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

EZTC3 - EZTEC - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 12,73 12,70 -0,08% 12,55 12,90 12,71 12,69 12,70 9.644 4.060.300.200
30/1/2025 12,02 12,71 +5,92% 12,02 12,75 12,62 12,70 12,73 10.629 4.142.993.300
29/1/2025 12,03 12,00 0,00% 11,91 12,14 12,00 11,99 12,00 4.987 1.568.205.000
28/1/2025 12,05 12,00 -0,66% 11,86 12,24 12,09 11,99 12,14 7.103 2.183.121.800
27/1/2025 11,35 12,08 +5,78% 11,35 12,19 11,96 12,08 12,10 8.838 3.227.983.800
24/1/2025 11,31 11,42 +1,06% 11,27 11,64 11,48 11,39 11,43 3.910 1.403.001.400
23/1/2025 11,64 11,30 -2,42% 11,30 11,68 11,47 11,29 11,37 3.931 1.630.573.100
22/1/2025 11,32 11,58 +2,75% 11,16 11,59 11,40 11,49 11,58 9.096 2.569.318.700
21/1/2025 11,43 11,27 -1,40% 11,25 11,49 11,35 11,24 11,30 6.686 2.379.676.700
20/1/2025 11,32 11,43 +1,33% 11,17 11,57 11,42 11,43 11,54 4.436 1.743.883.500
17/1/2025 11,25 11,28 +0,62% 11,10 11,37 11,26 11,26 11,28 4.806 2.172.568.500
16/1/2025 11,41 11,21 -1,32% 11,11 11,42 11,22 11,21 11,27 5.871 1.953.065.300
15/1/2025 10,95 11,36 +4,51% 10,94 11,47 11,22 11,35 11,36 4.653 1.921.343.100
14/1/2025 10,63 10,87 +2,55% 10,57 10,89 10,76 10,86 10,89 5.100 1.760.925.100
13/1/2025 10,70 10,60 -0,84% 10,53 10,73 10,62 10,60 10,67 6.045 1.539.315.200
10/1/2025 10,91 10,69 -1,47% 10,65 10,91 10,71 10,68 10,72 3.477 1.361.627.500
9/1/2025 10,65 10,85 +2,26% 10,56 10,97 10,81 10,81 10,86 6.527 2.426.928.100
8/1/2025 10,95 10,61 -3,81% 10,56 10,99 10,67 10,60 10,62 8.548 3.103.801.100
7/1/2025 11,03 11,03 +0,82% 10,92 11,21 11,01 10,99 11,06 5.406 2.448.735.200
6/1/2025 10,79 10,94 +3,31% 10,69 11,01 10,88 10,88 10,94 8.770 2.895.068.900
3/1/2025 10,72 10,59 -1,85% 10,54 10,90 10,62 10,58 10,60 10.582 7.219.243.200
2/1/2025 10,81 10,79 -0,37% 10,38 10,88 10,65 10,78 10,79 10.468 4.670.425.000
30/12/2024 10,90 10,83 -0,73% 10,80 11,01 10,86 10,83 10,85 8.173 2.678.971.100
27/12/2024 11,14 10,91 -0,73% 10,91 11,16 10,96 10,91 10,99 6.138 2.261.991.800
26/12/2024 11,17 10,99 -1,79% 10,96 11,33 11,04 10,99 11,04 7.009 3.192.948.500
23/12/2024 11,61 11,19 -3,95% 11,18 11,68 11,32 11,18 11,24 7.718 2.716.452.000
20/12/2024 11,55 11,65 +1,30% 11,52 11,89 11,69 11,64 11,68 8.986 3.590.145.300
19/12/2024 11,19 11,50 +2,50% 11,08 11,55 11,36 11,43 11,54 6.824 2.597.779.600
18/12/2024 11,33 11,22 -2,01% 11,13 11,51 11,26 11,21 11,28 9.786 4.686.837.800
17/12/2024 11,30 11,45 +1,78% 11,18 11,63 11,42 11,45 11,47 8.412 3.139.130.700
16/12/2024 11,35 11,25 -0,79% 11,21 11,47 11,32 11,25 11,31 6.953 2.587.978.200
13/12/2024 11,65 11,34 -2,49% 11,34 11,76 11,50 11,34 11,41 8.670 3.711.986.100
12/12/2024 12,33 11,63 -7,03% 11,59 12,33 11,83 11,62 11,67 8.448 3.547.563.200
11/12/2024 12,20 12,51 +2,37% 12,00 12,80 12,37 12,45 12,52 10.154 3.967.764.600
10/12/2024 12,16 12,22 +2,35% 12,08 12,34 12,16 12,15 12,22 4.580 2.175.535.900
9/12/2024 12,18 11,94 -1,32% 11,87 12,23 12,00 11,94 12,00 4.312 1.853.552.000
6/12/2024 12,22 12,10 -1,55% 11,75 12,34 12,00 12,07 12,10 8.227 3.178.066.400
5/12/2024 12,16 12,29 +3,10% 12,12 12,43 12,24 12,20 12,30 7.069 3.155.778.800
4/12/2024 11,96 11,92 -0,08% 11,89 12,15 11,99 11,91 12,00 9.582 3.024.328.300
3/12/2024 12,31 11,93 -2,53% 11,82 12,50 12,02 11,93 11,94 12.386 4.533.673.300
2/12/2024 12,66 12,24 -3,32% 12,24 12,68 12,43 12,21 12,27 12.266 3.940.052.300
29/11/2024 12,91 12,66 -1,48% 12,36 13,01 12,60 12,63 12,72 13.102 5.742.466.000
28/11/2024 13,76 12,85 -7,49% 12,85 13,78 13,19 12,85 12,99 13.889 6.785.421.600
27/11/2024 14,42 13,89 -3,61% 13,89 14,52 14,17 13,89 13,91 10.231 6.421.386.000
26/11/2024 14,15 14,41 +2,64% 14,03 14,59 14,37 14,41 14,49 7.728 4.391.848.300
25/11/2024 14,20 14,04 -0,35% 14,00 14,32 14,14 14,01 14,04 5.093 2.783.562.400
22/11/2024 14,03 14,09 +1,59% 13,81 14,15 14,01 14,07 14,11 4.084 2.867.400.100
21/11/2024 14,12 13,87 -2,32% 13,70 14,17 13,93 13,85 13,87 8.600 3.887.924.600
19/11/2024 14,14 14,20 +0,85% 13,92 14,44 14,22 14,20 14,25 4.480 2.265.606.100
18/11/2024 14,39 14,08 -2,09% 14,03 14,50 14,16 14,07 14,12 7.693 4.762.605.400
14/11/2024 14,29 14,38 +0,56% 14,20 14,58 14,42 14,38 14,40 11.563 8.098.614.900
13/11/2024 14,17 14,30 +0,92% 14,09 14,40 14,24 14,26 14,30 8.191 4.324.799.400
12/11/2024 14,31 14,17 -0,91% 14,10 14,56 14,28 14,16 14,32 10.844 4.208.255.000
11/11/2024 14,20 14,30 +0,49% 14,17 14,62 14,38 14,29 14,30 8.481 5.756.427.000
8/11/2024 14,30 14,23 -0,84% 13,99 14,37 14,19 14,23 14,30 8.700 4.098.571.000
7/11/2024 14,62 14,35 -2,65% 14,25 14,91 14,52 14,34 14,48 8.760 4.439.092.900
6/11/2024 14,55 14,74 -4,84% 14,20 15,02 14,63 14,74 14,81 12.760 5.283.578.200
5/11/2024 15,45 15,49 +0,26% 15,15 15,73 15,48 15,49 15,53 10.249 5.210.515.200
4/11/2024 15,23 15,45 +3,83% 14,76 15,46 15,18 15,43 15,46 17.156 8.136.066.900
1/11/2024 14,92 14,88 +6,51% 14,87 15,53 15,17 14,88 14,90 24.955 16.602.032.200
31/10/2024 13,84 13,97 +1,09% 13,84 14,25 14,01 13,96 13,99 7.057 3.343.446.500
30/10/2024 13,70 13,82 +1,84% 13,66 14,31 13,97 13,81 13,82 9.808 5.055.749.000
29/10/2024 13,60 13,57 +0,44% 13,42 13,88 13,62 13,53 13,57 4.531 2.436.473.000
28/10/2024 13,56 13,51 +0,67% 13,50 13,80 13,62 13,51 13,52 5.438 2.837.272.800
25/10/2024 13,62 13,42 -1,47% 13,37 13,83 13,51 13,42 13,45 3.545 1.169.556.500
24/10/2024 13,51 13,62 +0,89% 13,35 13,70 13,53 13,62 13,64 5.366 2.164.803.300
23/10/2024 13,25 13,50 +0,67% 13,22 13,55 13,43 13,50 13,51 4.076 1.293.581.200
22/10/2024 13,93 13,41 -4,21% 13,36 13,95 13,54 13,40 13,43 5.913 2.247.739.500
21/10/2024 13,95 14,00 +0,50% 13,90 14,16 13,99 13,97 14,00 2.760 920.683.200
18/10/2024 14,10 13,93 -0,92% 13,87 14,28 13,97 13,93 13,98 7.796 2.395.632.300
17/10/2024 14,15 14,06 -1,88% 13,88 14,27 14,08 14,06 14,10 4.208 1.346.937.800
16/10/2024 14,22 14,33 0,00% 14,15 14,72 14,39 14,33 14,34 14.336 4.367.048.800
15/10/2024 14,44 14,33 +0,77% 14,14 14,62 14,31 14,27 14,34 5.253 2.725.378.900
14/10/2024 14,25 14,22 +0,71% 13,85 14,38 14,14 14,22 14,27 7.916 3.754.941.800
11/10/2024 13,89 14,12 +0,14% 13,82 14,16 13,99 14,07 14,15 3.727 1.415.788.300
10/10/2024 14,03 14,10 +1,00% 13,79 14,10 13,94 14,09 14,10 4.722 1.755.988.700
9/10/2024 14,20 13,96 -2,24% 13,66 14,33 13,86 13,92 13,96 5.988 2.202.342.700
8/10/2024 13,80 14,28 +2,81% 13,68 14,30 14,13 14,22 14,28 5.859 2.056.440.800
7/10/2024 14,15 13,89 -0,22% 13,74 14,26 13,95 13,86 13,89 4.025 1.655.141.700
4/10/2024 13,78 13,92 +0,22% 13,66 13,99 13,83 13,88 13,92 4.117 1.391.651.000
3/10/2024 14,05 13,89 -3,61% 13,83 14,23 13,95 13,88 13,89 4.885 1.631.106.900
2/10/2024 14,00 14,41 +3,97% 14,00 14,76 14,49 14,40 14,42 7.836 3.455.047.100
1/10/2024 13,71 13,86 +2,44% 13,61 14,14 13,84 13,85 13,90 7.299 3.700.757.900
30/9/2024 13,47 13,53 +0,22% 13,29 13,56 13,43 13,51 13,53 4.453 1.617.517.500
26/9/2024 13,63 13,50 +0,52% 13,43 13,78 13,56 13,49 13,50 4.515 1.714.428.500
25/9/2024 13,39 13,43 +0,75% 13,35 13,94 13,60 13,43 13,45 6.125 2.670.605.400
24/9/2024 13,44 13,33 +0,91% 13,24 13,68 13,42 13,32 13,40 5.099 2.380.350.700
23/9/2024 13,25 13,21 -1,86% 13,01 13,32 13,18 13,20 13,22 6.740 2.101.812.500
20/9/2024 14,36 13,46 -6,85% 13,44 14,43 13,72 13,45 13,46 13.281 5.783.280.200
19/9/2024 15,00 14,45 -2,76% 14,45 15,15 14,67 14,44 14,50 5.111 2.247.448.900
18/9/2024 14,87 14,86 -0,07% 14,72 15,32 15,00 14,86 14,89 5.667 2.293.608.400
17/9/2024 14,63 14,87 +1,09% 14,49 14,92 14,76 14,83 14,87 4.407 1.619.782.800
16/9/2024 14,79 14,71 -0,20% 14,48 14,79 14,62 14,62 14,72 3.141 1.266.711.300
13/9/2024 13,95 14,74 +6,89% 13,95 14,85 14,62 14,73 14,74 9.967 4.652.618.400
12/9/2024 13,69 13,79 +0,66% 13,65 13,89 13,78 13,79 13,83 5.952 1.989.101.800
11/9/2024 13,68 13,70 +0,37% 13,54 13,88 13,66 13,68 13,73 3.042 1.303.843.300
10/9/2024 13,80 13,65 -0,51% 13,53 13,83 13,68 13,64 13,65 3.942 1.818.948.000
9/9/2024 13,86 13,72 -0,29% 13,68 13,95 13,81 13,72 13,77 3.705 1.356.193.600
6/9/2024 14,12 13,76 -2,34% 13,68 14,18 13,80 13,75 13,78 5.898 2.446.647.600
5/9/2024 14,04 14,09 +0,07% 13,91 14,15 14,04 14,04 14,10 4.270 1.458.681.300
4/9/2024 13,81 14,08 +2,55% 13,81 14,28 14,11 14,07 14,10 3.317 1.411.869.500
3/9/2024 13,80 13,73 +0,15% 13,65 14,05 13,79 13,69 13,74 5.047 1.984.374.400
2/9/2024 13,91 13,71 -2,70% 13,71 13,98 13,81 13,71 13,74 5.159 2.073.806.700
30/8/2024 14,04 14,09 -0,21% 13,73 14,13 13,99 14,08 14,09 5.560 2.954.519.200
29/8/2024 14,77 14,12 -4,85% 14,12 14,77 14,31 14,12 14,15 5.591 2.058.176.200
28/8/2024 14,82 14,84 -0,40% 14,63 14,84 14,76 14,77 14,84 3.147 1.615.463.200
27/8/2024 14,87 14,90 +0,47% 14,67 15,05 14,90 14,90 14,92 5.047 2.307.318.400
26/8/2024 14,84 14,83 +0,14% 14,38 14,92 14,65 14,81 14,84 5.819 3.104.535.500
23/8/2024 13,85 14,81 +6,93% 13,85 14,83 14,53 14,80 14,82 7.138 3.927.700.400
22/8/2024 14,45 13,85 -4,68% 13,85 14,52 14,04 13,85 13,88 4.996 1.948.829.400
21/8/2024 14,86 14,53 -2,09% 14,50 14,99 14,70 14,53 14,59 6.003 1.716.094.200
20/8/2024 14,80 14,84 +0,95% 14,61 14,97 14,84 14,79 14,86 8.514 3.468.392.600
19/8/2024 14,19 14,70 +5,15% 13,95 14,71 14,48 14,66 14,70 8.846 3.390.783.400
16/8/2024 14,33 13,98 -2,17% 13,92 14,45 14,09 13,97 14,00 4.559 3.913.602.900
15/8/2024 13,98 14,29 +2,29% 13,81 14,46 14,25 14,28 14,34 6.507 2.032.408.500
14/8/2024 13,86 13,97 +0,87% 13,67 14,08 13,92 13,95 14,00 5.704 1.969.572.800
13/8/2024 14,05 13,85 -2,05% 13,82 14,24 13,96 13,85 13,88 8.021 3.072.328.800
12/8/2024 14,20 14,14 -0,28% 14,05 14,27 14,16 14,14 14,17 4.096 1.565.275.700
9/8/2024 13,75 14,18 +3,58% 13,75 14,22 14,03 14,16 14,20 4.795 1.912.230.700
8/8/2024 13,72 13,69 -0,36% 13,55 13,85 13,68 13,68 13,69 4.437 1.575.398.400
7/8/2024 13,20 13,74 +5,61% 13,18 13,75 13,52 13,70 13,74 7.986 3.832.121.400
6/8/2024 13,36 13,01 -2,25% 12,84 13,48 12,98 13,00 13,01 7.595 5.233.393.700
5/8/2024 13,19 13,31 -4,24% 12,93 13,51 13,27 13,29 13,33 7.204 3.663.980.700
2/8/2024 13,35 13,90 +6,51% 13,08 14,25 13,81 13,90 13,91 3.543 7.912.284.500
1/8/2024 13,34 13,05 -1,06% 12,93 13,41 13,13 13,05 13,06 6.179 2.562.137.000
31/7/2024 13,10 13,19 +0,84% 13,01 13,25 13,13 13,19 13,20 6.141 3.579.907.600
30/7/2024 13,43 13,08 -2,61% 12,97 13,45 13,11 13,07 13,08 5.738 2.984.730.900
29/7/2024 13,51 13,43 -0,44% 13,38 13,62 13,44 13,43 13,45 2.699 1.065.110.000
26/7/2024 13,45 13,49 +0,15% 13,45 13,67 13,54 13,49 13,54 3.014 1.263.820.900
25/7/2024 13,63 13,47 -1,61% 13,47 13,96 13,66 13,47 13,48 4.919 2.352.026.700
24/7/2024 14,27 13,69 -4,06% 13,69 14,31 13,85 13,69 13,70 5.982 3.094.397.100
23/7/2024 14,60 14,27 -3,25% 14,27 14,68 14,39 14,25 14,30 5.657 2.113.639.100
22/7/2024 14,24 14,75 +3,65% 14,24 14,80 14,61 14,68 14,75 2.384 1.444.442.600
19/7/2024 14,22 14,23 -0,49% 14,15 14,52 14,34 14,21 14,24 8.069 3.404.804.200
18/7/2024 14,50 14,30 -2,59% 14,24 14,70 14,46 14,30 14,36 8.530 3.130.639.400
17/7/2024 14,75 14,68 -1,48% 14,55 15,10 14,78 14,68 14,71 7.808 3.964.996.400
16/7/2024 14,87 14,90 +0,27% 14,81 15,29 14,98 14,90 14,91 8.275 3.635.571.900
15/7/2024 14,70 14,86 +3,84% 14,57 14,86 14,70 14,84 14,86 5.338 2.899.208.500
12/7/2024 14,54 14,31 -1,99% 14,26 14,56 14,35 14,30 14,31 3.165 2.154.996.100
11/7/2024 14,38 14,60 +2,46% 14,38 14,78 14,67 14,60 14,64 8.489 3.231.504.500
10/7/2024 13,90 14,25 +3,19% 13,90 14,31 14,20 14,21 14,26 9.204 4.972.538.600
9/7/2024 13,42 13,81 +2,37% 13,31 13,87 13,67 13,80 13,82 4.855 2.437.080.100
8/7/2024 13,56 13,49 -1,10% 13,35 13,63 13,46 13,48 13,49 2.678 1.623.828.900
5/7/2024 13,70 13,64 -0,22% 13,33 13,75 13,51 13,62 13,64 3.470 1.846.718.700
4/7/2024 13,25 13,67 +5,15% 13,25 13,78 13,57 13,67 13,69 5.247 3.407.862.700
3/7/2024 13,07 13,00 -0,15% 13,00 13,29 13,11 13,00 13,04 3.703 1.967.446.200
2/7/2024 13,08 13,02 +0,15% 12,90 13,14 13,01 13,02 13,05 5.307 2.247.373.300
1/7/2024 12,91 13,00 +0,46% 12,76 13,18 13,02 12,96 13,04 4.168 1.805.762.900
28/6/2024 13,15 12,94 -1,82% 12,85 13,26 12,96 12,93 12,95 3.271 1.925.751.400
27/6/2024 13,13 13,18 +1,07% 12,95 13,27 13,08 13,15 13,18 4.163 2.179.674.400
26/6/2024 13,24 13,04 -2,54% 13,00 13,27 13,07 13,04 13,07 3.420 1.508.978.200
25/6/2024 13,29 13,38 +0,68% 13,21 13,48 13,36 13,38 13,39 3.164 1.650.130.900
24/6/2024 12,85 13,29 +3,02% 12,85 13,31 13,21 13,25 13,30 4.093 2.139.867.700
21/6/2024 12,90 12,90 +0,16% 12,75 13,08 12,89 12,89 13,02 8.919 2.878.407.100
20/6/2024 13,27 12,88 -0,85% 12,88 13,38 13,02 12,88 12,90 3.303 1.413.880.300
19/6/2024 12,90 12,99 +1,01% 12,68 13,02 12,86 12,94 13,00 2.744 1.335.318.300
18/6/2024 12,93 12,86 -0,92% 12,86 13,20 12,97 12,86 12,89 3.548 1.220.675.300
17/6/2024 13,29 12,98 -2,41% 12,98 13,33 13,07 12,97 12,99 2.754 1.270.366.800
14/6/2024 12,87 13,30 +2,70% 12,83 13,43 13,25 13,22 13,30 3.744 2.258.492.400
13/6/2024 12,93 12,95 +1,01% 12,77 13,08 12,90 12,95 13,01 3.509 2.039.601.700
12/6/2024 13,50 12,82 -3,32% 12,82 13,76 13,05 12,82 12,95 6.460 3.206.876.500
11/6/2024 13,29 13,26 -0,23% 13,23 13,48 13,32 13,26 13,28 4.109 1.833.864.200
10/6/2024 13,41 13,29 -1,41% 13,23 13,70 13,42 13,26 13,34 6.210 3.378.756.600
7/6/2024 13,27 13,48 -0,66% 13,25 13,74 13,50 13,44 13,49 5.980 2.951.975.400
6/6/2024 13,28 13,57 +3,19% 13,28 13,68 13,52 13,55 13,57 6.560 2.428.522.600
5/6/2024 13,12 13,15 +0,08% 13,02 13,35 13,15 13,15 13,16 8.195 2.941.795.000
4/6/2024 13,20 13,14 -0,30% 13,01 13,34 13,13 13,13 13,14 5.511 1.825.513.900
3/6/2024 12,99 13,18 +1,93% 12,97 13,49 13,30 13,18 13,19 8.043 3.253.250.800
31/5/2024 12,76 12,93 +1,33% 12,64 12,98 12,82 12,91 12,95 6.705 2.884.037.300
29/5/2024 12,81 12,76 -1,09% 12,74 13,09 12,87 12,75 12,81 4.443 2.746.614.500
28/5/2024 13,33 12,90 -1,00% 12,85 13,35 13,03 12,89 12,90 2.440 1.521.320.000
27/5/2024 13,09 13,03 +0,15% 12,90 13,14 12,99 13,02 13,05 3.240 1.858.538.600
24/5/2024 13,26 13,01 -1,51% 13,01 13,40 13,15 13,00 13,05 3.188 1.579.214.100
23/5/2024 13,33 13,21 -1,42% 13,17 13,55 13,28 13,20 13,24 4.353 2.200.688.100
22/5/2024 14,20 13,40 -6,75% 13,40 14,23 13,63 13,40 13,42 6.247 3.656.500.400
21/5/2024 14,08 14,37 +2,13% 14,03 14,60 14,39 14,30 14,39 7.380 3.910.718.000
20/5/2024 13,56 14,07 +3,08% 13,47 14,15 13,91 14,05 14,07 4.788 2.544.026.100
17/5/2024 13,91 13,65 -2,15% 13,65 14,01 13,74 13,64 13,65 5.930 2.218.116.500
16/5/2024 14,04 13,95 +1,01% 13,77 14,07 13,88 13,95 13,96 2.875 1.314.902.300
15/5/2024 13,70 13,81 +0,95% 13,60 14,10 13,86 13,81 13,88 3.425 1.535.025.500
14/5/2024 13,82 13,68 -0,65% 13,67 13,99 13,76 13,68 13,69 1.945 1.131.403.300
13/5/2024 13,90 13,77 -0,94% 13,72 14,14 13,88 13,76 13,79 2.650 1.119.561.400
10/5/2024 13,99 13,90 -0,64% 13,64 14,32 13,86 13,90 13,91 4.871 2.315.191.800
9/5/2024 14,28 13,99 -4,24% 13,83 14,36 13,99 13,99 14,05 8.504 3.143.915.700
8/5/2024 14,82 14,61 -1,81% 14,25 14,82 14,46 14,52 14,62 6.128 3.658.789.000
7/5/2024 14,73 14,88 +1,02% 14,65 14,95 14,85 14,86 14,88 4.209 2.496.629.800
6/5/2024 14,66 14,73 +0,61% 14,51 14,95 14,73 14,68 14,75 6.563 4.052.301.700
3/5/2024 14,26 14,64 +6,01% 14,18 14,84 14,59 14,64 14,68 1.378 8.342.129.000
2/5/2024 14,06 13,81 +0,29% 13,77 14,30 13,89 13,80 13,81 5.811 2.554.867.800
30/4/2024 14,20 13,77 -3,30% 13,63 14,24 13,85 13,77 13,79 5.181 2.989.348.900
29/4/2024 13,88 14,24 +2,08% 13,80 14,38 14,16 14,24 14,25 5.410 2.540.861.200
26/4/2024 13,44 13,95 +4,89% 13,40 13,95 13,78 13,85 13,96 4.597 2.431.812.600
25/4/2024 13,47 13,30 -1,99% 13,21 13,52 13,31 13,27 13,30 4.126 2.417.085.600
24/4/2024 13,49 13,57 +0,59% 13,21 13,58 13,39 13,51 13,57 4.627 1.943.810.600
23/4/2024 13,45 13,49 -0,59% 13,25 13,73 13,51 13,47 13,52 4.706 1.762.199.200
22/4/2024 13,57 13,57 -0,07% 13,38 13,70 13,52 13,55 13,61 3.845 1.611.537.900
19/4/2024 13,44 13,58 +1,42% 13,31 13,79 13,63 13,57 13,63 7.828 4.271.951.900
18/4/2024 13,59 13,39 -1,54% 13,32 13,82 13,50 13,37 13,41 106 3.464.169.800
17/4/2024 14,38 13,60 -4,43% 13,60 14,54 13,93 13,59 13,60 1.187 5.429.663.000
16/4/2024 13,78 14,23 +2,97% 13,55 14,48 14,22 14,22 14,24 2.170 5.884.498.400
15/4/2024 14,44 13,82 -4,03% 13,82 14,44 14,04 13,81 13,86 824 4.703.946.400
12/4/2024 15,16 14,40 -5,76% 14,36 15,26 14,65 14,39 14,41 8.169 4.227.940.500
11/4/2024 14,99 15,28 +1,87% 14,83 15,31 15,15 15,20 15,29 8.038 2.741.216.600
10/4/2024 15,38 15,00 -3,16% 14,96 15,38 15,09 15,00 15,01 7.339 3.631.904.900
9/4/2024 15,55 15,49 +0,52% 15,34 15,70 15,54 15,49 15,53 6.673 2.382.428.300
8/4/2024 15,10 15,41 +2,12% 14,93 15,41 15,12 15,31 15,41 6.991 2.984.794.400
5/4/2024 15,11 15,09 -0,26% 14,82 15,20 15,00 15,08 15,10 6.053 2.931.275.700
4/4/2024 15,48 15,13 -1,75% 14,97 15,83 15,43 15,11 15,14 7.481 3.407.702.500
3/4/2024 16,24 15,40 -5,11% 15,40 16,24 15,70 15,40 15,43 7.578 4.258.598.100
2/4/2024 16,38 16,23 -1,46% 16,06 16,42 16,21 16,22 16,29 4.204 1.837.633.500
1/4/2024 16,34 16,47 +1,04% 16,27 16,62 16,44 16,41 16,48 4.129 2.019.399.000
28/3/2024 16,20 16,30 +0,49% 16,15 16,45 16,28 16,27 16,30 3.052 2.044.908.600
27/3/2024 16,16 16,22 +1,12% 15,98 16,33 16,17 16,20 16,23 8.773 5.115.407.500
26/3/2024 16,18 16,04 -0,93% 15,92 16,40 16,14 16,02 16,08 8.272 3.515.502.300
25/3/2024 16,38 16,19 -1,16% 16,11 16,50 16,25 16,18 16,20 6.685 2.585.611.300
22/3/2024 16,75 16,38 -3,65% 16,29 16,89 16,43 16,36 16,47 6.756 3.646.749.300
21/3/2024 17,40 17,00 -2,02% 16,94 17,41 17,04 16,99 17,05 4.339 3.501.641.400
20/3/2024 16,59 17,35 +4,14% 16,59 17,36 17,05 17,33 17,36 9.101 5.014.685.900
19/3/2024 16,74 16,66 +0,66% 16,14 16,83 16,62 16,64 16,72 9.198 5.550.827.600
18/3/2024 16,93 16,55 -2,36% 16,40 17,53 16,74 16,54 16,59 8.158 3.923.764.800
15/3/2024 17,25 16,95 -0,47% 16,13 17,82 16,64 16,75 16,95 4.316 9.730.531.000
14/3/2024 16,72 17,03 +1,61% 16,48 17,06 16,79 17,02 17,03 6.652 3.267.617.200
13/3/2024 16,86 16,76 -0,65% 16,50 17,04 16,80 16,71 16,76 6.797 2.960.038.800
12/3/2024 16,60 16,87 +2,00% 16,56 17,04 16,88 16,86 16,90 6.382 2.917.694.500
11/3/2024 16,04 16,54 +2,41% 15,98 16,56 16,43 16,53 16,55 3.623 1.801.151.800
8/3/2024 15,79 16,15 +1,51% 15,67 16,29 16,00 0,00 0,00 5.867 2.479.286.400
7/3/2024 16,50 15,91 -2,75% 15,81 16,59 16,01 15,87 15,92 5.611 2.758.116.100
6/3/2024 17,31 16,36 -5,43% 16,36 17,63 16,82 16,36 16,37 6.661 3.875.578.100
5/3/2024 17,16 17,30 +0,82% 17,14 17,72 17,41 17,27 17,30 5.554 3.562.755.900
4/3/2024 17,49 17,16 -1,61% 17,16 17,58 17,32 17,15 17,23 6.909 2.609.571.100
1/3/2024 16,96 17,44 +3,32% 16,80 17,48 17,25 17,39 17,45 6.486 3.571.319.300
29/2/2024 16,50 16,88 +1,93% 16,30 17,03 16,74 16,88 16,93 5.295 3.033.880.500
28/2/2024 17,11 16,56 -3,83% 16,45 17,16 16,71 16,56 16,68 6.854 2.857.865.500
27/2/2024 16,83 17,22 +2,81% 16,80 17,59 17,35 17,20 17,25 8.728 4.430.651.200
26/2/2024 16,84 16,75 -1,06% 16,68 17,05 16,83 16,75 16,85 5.700 2.586.934.400
23/2/2024 16,30 16,93 +4,06% 16,16 16,97 16,78 0,00 0,00 2.666 5.766.567.200
22/2/2024 15,78 16,27 +3,83% 15,68 16,31 16,07 16,20 16,27 7.464 2.857.536.900
21/2/2024 15,64 15,67 +0,19% 15,43 15,77 15,58 15,61 15,67 5.955 1.950.977.200
20/2/2024 15,00 15,64 +4,13% 14,85 15,64 15,46 15,60 15,65 5.585 2.256.589.800
19/2/2024 15,12 15,02 -2,21% 14,96 15,29 15,05 15,02 15,04 5.338 1.984.551.100
16/2/2024 14,96 15,36 +3,23% 14,77 15,39 15,04 15,26 15,37 503 3.817.712.800
15/2/2024 15,19 14,88 -0,87% 14,80 15,19 14,90 14,85 14,90 6.185 2.636.549.600
14/2/2024 15,36 15,01 -2,60% 15,01 15,36 15,11 15,01 15,12 5.021 1.540.786.900
9/2/2024 15,19 15,41 +2,05% 14,90 15,48 15,23 0,00 0,00 7.611 2.971.404.500
8/2/2024 15,67 15,10 -3,58% 14,95 15,79 15,14 15,10 15,14 584 3.982.153.200
7/2/2024 15,47 15,66 +1,23% 15,31 15,79 15,58 15,66 15,67 4.648 1.401.336.300
6/2/2024 15,16 15,47 +1,78% 15,12 15,61 15,35 15,38 15,47 6.596 1.974.033.900
5/2/2024 15,49 15,20 -2,00% 15,02 15,75 15,30 15,20 15,24 6.962 2.572.636.200
2/2/2024 15,39 15,51 +1,24% 14,99 15,61 15,26 15,51 15,56 9.181 4.227.969.300
1/2/2024 15,60 15,32 -0,78% 15,13 15,89 15,39 15,32 15,34 509 3.867.503.800
31/1/2024 15,20 15,44 +0,32% 15,07 16,20 15,71 15,42 15,45 8.981 3.748.772.800
30/1/2024 15,75 15,39 -2,16% 15,33 15,78 15,45 15,39 15,40 6.152 2.138.223.300
29/1/2024 15,91 15,73 -1,13% 15,65 15,99 15,77 15,72 15,76 5.347 1.668.833.300
26/1/2024 16,08 15,91 -0,93% 15,85 16,31 15,99 15,90 15,92 6.066 2.215.396.500
25/1/2024 15,70 16,06 +1,90% 15,64 16,26 16,02 16,05 16,11 7.474 2.441.624.100
24/1/2024 16,19 15,76 -1,75% 15,70 16,29 15,91 15,76 15,80 5.952 1.975.777.400
23/1/2024 16,07 16,04 -0,06% 15,93 16,45 16,07 16,03 16,04 5.011 1.822.449.700
22/1/2024 16,25 16,05 -1,53% 15,71 16,59 16,04 16,00 16,08 8.092 2.555.105.800
19/1/2024 15,96 16,30 +2,58% 15,34 16,35 15,86 16,26 16,35 3.521 5.152.650.000
18/1/2024 16,35 15,89 -2,75% 15,88 16,41 16,07 15,89 15,95 5.812 5.721.145.700
17/1/2024 16,31 16,34 +0,06% 16,17 16,67 16,33 16,33 16,34 4.773 1.561.778.400
16/1/2024 16,46 16,33 -1,86% 16,15 16,55 16,33 16,30 16,33 8.338 2.978.479.100
15/1/2024 16,75 16,64 -1,25% 16,50 17,37 16,84 16,63 16,70 4.488 1.932.585.900
12/1/2024 16,59 16,85 +1,14% 16,23 17,15 16,80 16,83 16,90 4.353 7.229.434.000
11/1/2024 17,08 16,66 -2,46% 16,63 17,29 16,88 16,65 16,71 8.081 3.726.143.000
10/1/2024 17,05 17,08 +0,65% 16,82 17,18 16,98 17,03 17,09 6.078 1.999.226.200
9/1/2024 16,91 16,97 -0,24% 16,71 17,13 16,94 16,97 16,98 4.075 1.601.203.900
8/1/2024 16,40 17,01 +2,78% 16,24 17,30 16,96 17,00 17,01 7.258 3.141.270.300
5/1/2024 16,38 16,55 +0,12% 16,34 16,97 16,66 16,54 16,56 5.836 2.680.788.700
4/1/2024 17,21 16,53 -4,62% 16,45 17,28 16,74 16,53 16,54 9.090 3.204.051.900
3/1/2024 17,47 17,33 -0,80% 17,00 17,68 17,35 17,33 17,40 8.421 3.554.061.200
2/1/2024 18,71 17,47 -6,58% 17,47 18,90 17,88 17,46 17,48 9.027 4.290.743.300
28/12/2023 18,92 18,70 -1,63% 18,70 19,30 18,87 18,69 18,70 4.523 2.546.419.200
27/12/2023 18,85 19,01 +0,48% 18,68 19,01 18,88 18,96 19,01 5.706 2.746.159.500
26/12/2023 18,54 18,92 +1,72% 18,54 18,92 18,77 18,73 18,92 4.669 1.692.745.700
22/12/2023 18,51 18,60 +1,09% 18,21 18,64 18,48 18,60 18,63 6.095 2.414.755.200
21/12/2023 18,96 18,40 -1,71% 18,40 19,03 18,57 18,39 18,51 5.372 2.081.424.700
20/12/2023 18,71 18,72 -0,43% 18,46 19,00 18,73 18,68 18,73 5.158 2.135.320.600
19/12/2023 19,09 18,80 -0,74% 18,74 19,37 18,95 18,78 18,80 5.268 2.524.759.500
18/12/2023 18,90 18,94 +1,45% 18,57 19,13 18,92 18,94 19,04 3.883 1.806.756.900
15/12/2023 18,92 18,67 -0,69% 18,27 19,00 18,57 18,56 18,67 5.009 2.565.132.100
14/12/2023 18,67 18,80 +1,90% 18,67 19,21 18,96 18,79 18,88 92 5.110.096.500
13/12/2023 17,96 18,45 -0,27% 17,38 18,66 17,94 18,45 18,50 9.589 13.561.463.100
12/12/2023 18,27 18,50 +1,93% 18,12 18,51 18,35 18,40 18,50 3.492 1.599.585.100
11/12/2023 18,62 18,15 -3,15% 18,10 18,65 18,26 18,15 18,20 4.208 1.867.152.300
8/12/2023 18,63 18,74 +0,70% 18,21 18,82 18,55 18,58 18,75 6.546 3.603.365.900
7/12/2023 17,70 18,61 +5,44% 17,67 18,61 18,25 18,46 18,62 1.246 5.487.332.400
6/12/2023 18,24 17,65 -2,16% 17,57 18,42 17,87 17,64 17,66 7.557 4.246.622.000
5/12/2023 18,07 18,04 +0,11% 17,61 18,17 17,94 18,01 18,05 8.359 4.381.266.100
4/12/2023 18,67 18,02 -3,79% 17,93 18,83 18,12 17,99 18,03 6.177 3.179.759.200
1/12/2023 18,39 18,73 +1,79% 17,91 18,87 18,44 18,50 18,74 1.299 4.832.665.500
30/11/2023 18,65 18,40 -0,22% 17,99 18,67 18,35 18,39 18,50 8.603 4.396.091.100
29/11/2023 18,99 18,44 -1,39% 18,35 19,45 18,73 18,44 18,48 327 5.648.972.200
28/11/2023 18,17 18,70 +3,20% 17,71 18,71 18,24 18,67 18,70 262 6.327.253.000
27/11/2023 17,51 18,12 +3,48% 17,51 18,15 17,97 18,00 18,12 9.420 4.582.867.400
24/11/2023 17,58 17,51 -0,17% 17,29 17,68 17,47 17,48 17,51 4.880 3.003.301.500
23/11/2023 17,48 17,54 +0,34% 17,06 17,90 17,63 17,53 17,55 4.856 2.361.547.600
22/11/2023 17,20 17,48 +2,46% 16,95 17,62 17,31 17,45 17,48 8.469 5.054.428.500
21/11/2023 17,88 17,06 -5,06% 16,85 17,88 17,22 17,05 17,06 1.982 6.561.547.400
20/11/2023 18,05 17,97 -0,44% 17,81 18,32 18,06 17,96 18,00 7 4.509.661.000
17/11/2023 18,09 18,05 +0,22% 17,51 18,28 17,92 17,93 18,05 662 6.776.903.800
16/11/2023 17,50 18,01 +2,91% 17,44 18,18 17,89 18,00 18,03 1.471 5.503.417.000
14/11/2023 16,70 17,50 +5,49% 16,70 17,69 17,40 17,48 17,51 2.435 6.376.722.400
13/11/2023 16,38 16,59 +1,22% 16,17 16,74 16,56 16,57 16,61 8.412 3.395.206.700
10/11/2023 16,16 16,39 +1,42% 15,47 16,75 16,33 16,39 16,43 9.143 4.355.457.900
9/11/2023 16,13 16,16 +0,31% 15,91 16,68 16,25 16,12 16,16 9.978 4.491.875.700
8/11/2023 16,20 16,11 -0,56% 15,91 16,70 16,23 16,05 16,11 8.898 3.630.500.800
7/11/2023 15,27 16,20 +5,19% 15,27 16,48 16,09 16,19 16,31 9.518 3.491.828.300
6/11/2023 15,71 15,40 -1,28% 15,27 15,76 15,45 15,40 15,41 8.410 3.362.844.100
3/11/2023 14,91 15,60 +8,26% 14,91 15,78 15,45 15,60 15,62 417 4.723.745.200
1/11/2023 14,62 14,41 +0,28% 14,20 14,70 14,37 14,41 14,43 8.628 3.745.341.400
31/10/2023 14,35 14,37 +0,98% 13,96 14,51 14,32 14,35 14,39 6.479 2.458.392.100
30/10/2023 14,80 14,23 -2,73% 14,12 14,81 14,30 14,19 14,23 689 4.138.962.800
27/10/2023 15,35 14,63 -4,50% 14,60 15,68 14,94 14,63 14,66 572 3.055.411.400
26/10/2023 14,99 15,32 +2,47% 14,89 15,44 15,23 15,30 15,32 1.632 3.290.975.300
25/10/2023 15,40 14,95 -2,92% 14,94 15,57 15,06 14,94 14,95 7.215 2.205.593.400
24/10/2023 15,80 15,40 -1,53% 15,01 15,89 15,31 15,40 15,44 7.167 3.341.874.800
23/10/2023 15,06 15,64 +3,30% 15,06 15,72 15,56 15,62 15,64 5.784 2.033.773.800
20/10/2023 15,14 15,14 -0,66% 15,04 15,43 15,17 15,14 15,19 7.038 2.480.082.600
19/10/2023 15,27 15,24 +0,26% 15,22 15,74 15,45 15,23 15,24 6.941 2.428.687.500
18/10/2023 15,90 15,20 -5,12% 15,17 15,97 15,48 15,20 15,25 3.325 8.647.890.300
17/10/2023 16,44 16,02 -3,32% 15,98 16,65 16,25 16,02 16,15 6.562 3.166.957.800
16/10/2023 16,47 16,57 +1,35% 16,30 16,95 16,67 16,57 16,59 5.418 2.421.191.500
13/10/2023 16,65 16,35 -4,50% 16,09 16,66 16,42 16,34 16,36 4.087 5.854.533.000
11/10/2023 17,18 17,12 -0,06% 17,03 17,51 17,23 17,12 17,19 7.927 3.984.429.800
10/10/2023 17,12 17,13 +1,00% 16,97 17,47 17,16 17,11 17,13 9.170 5.090.125.700
9/10/2023 16,60 16,96 +0,95% 16,28 17,06 16,70 16,90 16,96 9.641 3.248.754.300
6/10/2023 16,83 16,80 -2,27% 16,44 17,08 16,78 16,80 16,83 2.642 5.004.768.400
5/10/2023 17,71 17,19 -2,99% 17,03 17,88 17,22 17,18 17,20 6.205 2.871.659.400
4/10/2023 17,65 17,72 +1,03% 17,32 18,04 17,71 17,71 17,75 6.623 3.145.566.100
3/10/2023 17,97 17,54 -3,47% 17,40 18,14 17,67 17,52 17,55 9.559 6.347.980.100
2/10/2023 18,82 18,17 -3,45% 17,95 18,87 18,29 18,17 18,18 255 4.759.527.700
29/9/2023 19,38 18,82 -1,05% 18,72 19,60 18,99 18,81 18,83 9.622 4.787.735.600
28/9/2023 18,77 19,02 +0,90% 18,67 19,21 18,97 18,89 19,02 579 4.343.725.600
27/9/2023 19,24 18,85 -1,98% 18,51 19,54 18,88 18,85 18,86 9.229 4.437.582.100
26/9/2023 19,71 19,23 -3,66% 19,08 19,95 19,45 19,23 19,27 8.072 4.476.628.000
25/9/2023 20,10 19,96 -0,84% 19,71 20,17 19,91 19,95 19,96 4.219 1.982.306.000
22/9/2023 20,80 20,13 -2,47% 20,04 20,86 20,34 20,12 20,14 4.850 2.395.035.900
21/9/2023 21,15 20,64 -3,55% 20,52 21,16 20,70 20,63 20,66 6.035 3.734.718.700
20/9/2023 21,34 21,40 +0,94% 21,28 21,93 21,60 21,40 21,47 6.867 5.136.262.200
19/9/2023 21,68 21,20 -2,17% 21,02 21,85 21,22 21,20 21,26 7.697 4.475.108.600
18/9/2023 21,35 21,67 +1,74% 21,35 22,30 21,89 21,67 21,73 8.637 5.531.828.900
15/9/2023 22,17 21,30 -3,92% 21,23 22,48 21,66 21,30 21,31 6.316 4.974.709.500
14/9/2023 22,60 22,17 -1,25% 21,96 22,66 22,23 22,15 22,20 6.188 2.981.055.100
13/9/2023 22,90 22,45 -1,84% 22,42 23,47 22,90 22,44 22,45 627 5.922.496.900
12/9/2023 22,20 22,87 +3,48% 21,98 23,03 22,70 22,86 22,90 6.938 4.293.895.600
11/9/2023 20,87 22,10 +5,84% 20,87 22,16 21,58 22,04 22,10 1.763 6.238.971.800
8/9/2023 20,70 20,88 +0,38% 20,58 20,95 20,77 20,87 20,89 5.926 2.324.860.200
6/9/2023 21,09 20,80 -1,47% 20,67 21,15 20,80 20,79 20,84 414 4.674.741.600
5/9/2023 21,56 21,11 -2,36% 20,90 21,56 21,13 21,11 21,12 7.949 4.060.733.000
4/9/2023 21,87 21,62 -2,08% 21,31 22,01 21,64 21,59 21,63 5.555 3.272.537.500
1/9/2023 22,03 22,08 +0,18% 21,96 22,65 22,15 22,08 22,10 5.007 3.164.546.100
31/8/2023 23,20 22,04 -5,08% 21,88 23,20 22,24 22,01 22,05 9.002 6.190.621.900
30/8/2023 23,96 23,22 -2,56% 23,05 23,96 23,29 23,22 23,23 5.532 2.625.846.500
29/8/2023 24,11 23,83 -0,04% 23,39 24,16 23,74 23,83 23,84 5.092 2.820.680.600
28/8/2023 23,75 23,84 +0,17% 23,37 24,08 23,63 23,84 23,85 5.485 3.822.921.400
25/8/2023 24,57 23,80 -3,13% 23,63 24,68 23,95 23,80 23,82 5.198 3.446.153.300
24/8/2023 24,83 24,57 -1,05% 24,42 24,91 24,65 24,54 24,57 5.467 3.450.753.600
23/8/2023 24,69 24,83 +0,12% 23,82 24,95 24,56 24,82 24,84 9.064 6.601.761.800
22/8/2023 23,30 24,80 +6,99% 23,17 24,80 24,16 24,73 24,80 7.345 6.868.928.400
21/8/2023 23,19 23,18 -0,39% 22,41 23,20 22,79 23,14 23,18 6.563 4.087.407.200
18/8/2023 23,00 23,27 -0,77% 22,44 23,27 22,91 23,05 23,29 203 6.446.466.100
17/8/2023 23,75 23,45 -1,05% 22,88 23,94 23,27 23,45 23,46 7.931 5.540.051.500
16/8/2023 23,47 23,70 +0,38% 23,44 24,16 23,78 23,59 23,70 9.046 5.812.973.200
15/8/2023 23,08 23,61 +2,03% 22,57 23,67 23,29 23,45 23,62 8.614 7.066.139.800
14/8/2023 23,60 23,14 -1,32% 22,63 23,60 23,08 23,13 23,14 8.395 7.027.064.100
11/8/2023 22,80 23,45 +3,08% 22,80 23,61 23,35 23,41 23,45 8.863 6.401.708.400
10/8/2023 22,71 22,75 +0,13% 22,43 22,95 22,63 22,75 22,77 6.835 3.913.326.500
9/8/2023 23,05 22,72 -1,17% 22,30 23,10 22,58 22,59 22,73 105 8.959.603.500
8/8/2023 22,65 22,99 +0,39% 22,16 23,23 22,86 22,93 22,99 8.934 5.626.921.900
7/8/2023 23,20 22,90 -1,29% 22,73 23,70 23,03 22,85 22,90 7.227 5.835.715.300
4/8/2023 22,73 23,20 +1,98% 22,46 23,67 23,25 23,16 23,20 8.736 6.355.353.600
3/8/2023 22,91 22,75 +1,97% 22,62 24,19 23,27 22,75 22,77 2.065 10.216.512.500
2/8/2023 22,04 22,31 +1,23% 22,04 22,84 22,44 22,31 22,38 5.120 9.130.213.100
1/8/2023 21,69 22,04 +1,43% 21,42 22,20 21,99 22,04 22,06 6.250 3.768.225.000
31/7/2023 21,36 21,73 +2,55% 21,36 21,86 21,69 21,68 21,74 4.442 2.856.249.700
28/7/2023 21,51 21,19 -1,30% 20,91 21,65 21,11 21,17 21,20 5.150 2.970.160.200
27/7/2023 21,63 21,47 -1,38% 21,47 22,07 21,70 21,47 21,62 7.765 4.184.994.100
26/7/2023 21,32 21,77 +1,82% 20,99 21,78 21,37 21,75 21,77 7.710 5.602.335.100
25/7/2023 20,39 21,38 +6,21% 20,31 21,68 21,35 21,38 21,41 4.229 10.450.160.700
24/7/2023 20,00 20,13 +1,41% 19,70 20,13 19,98 20,03 20,13 3.892 2.317.988.900
21/7/2023 19,66 19,85 +1,12% 19,63 20,14 19,91 19,85 19,95 4.993 3.160.387.100
20/7/2023 19,80 19,63 -0,51% 19,45 19,92 19,59 19,62 19,63 3.523 2.164.523.200
19/7/2023 19,96 19,73 -1,10% 19,25 20,28 19,61 19,70 19,73 5.598 3.496.147.500
18/7/2023 19,83 19,95 +1,06% 19,69 20,05 19,90 19,94 19,95 4.658 2.716.885.100
17/7/2023 19,34 19,74 +2,07% 19,13 19,91 19,61 19,71 19,74 7.975 4.681.540.600
14/7/2023 20,20 19,34 -4,59% 19,13 20,20 19,47 19,34 19,43 6.365 3.881.717.400
13/7/2023 19,90 20,27 +2,68% 19,77 20,60 20,35 20,27 20,28 932 6.002.031.800
12/7/2023 19,73 19,74 +0,36% 19,61 20,23 19,92 19,70 19,74 6.106 3.290.117.200
11/7/2023 19,87 19,67 -1,45% 18,96 20,01 19,50 19,67 19,70 9.395 5.113.356.100
10/7/2023 19,72 19,96 +0,35% 19,65 20,32 20,00 19,86 19,96 8.474 5.416.385.500
7/7/2023 19,02 19,89 +5,46% 18,89 20,18 19,81 19,88 19,91 694 6.082.513.400
6/7/2023 18,25 18,86 +2,00% 18,02 19,34 18,75 18,86 18,87 8.311 4.645.672.300
5/7/2023 18,00 18,49 +2,27% 17,80 18,57 18,32 18,45 18,50 6.532 2.642.030.300
4/7/2023 18,29 18,08 -1,09% 17,91 18,38 18,12 18,07 18,08 6.089 2.743.749.100
3/7/2023 18,56 18,28 -0,76% 18,21 18,81 18,41 18,26 18,30 6.567 2.404.595.300
30/6/2023 18,23 18,42 +1,82% 18,20 18,68 18,44 18,41 18,43 9.293 3.696.627.200
29/6/2023 17,65 18,09 +3,25% 17,57 18,22 18,02 18,09 18,10 5.084 2.808.164.300
28/6/2023 17,52 17,52 -0,34% 17,34 17,95 17,65 17,52 17,54 9.756 6.208.943.400
27/6/2023 18,40 17,58 -3,14% 17,20 18,50 17,56 17,53 17,59 7.731 3.891.128.900
26/6/2023 18,31 18,15 -0,77% 17,83 18,47 18,10 18,14 18,16 4.757 4.759.454.700
23/6/2023 18,16 18,29 +1,61% 17,95 18,37 18,20 18,25 18,29 8.612 3.556.606.900
22/6/2023 19,04 18,00 -6,64% 17,78 19,05 18,04 17,97 18,00 5.047 7.253.723.400
21/6/2023 18,89 19,28 +2,39% 18,80 19,41 19,11 19,28 19,30 7.379 6.799.169.900
20/6/2023 18,49 18,83 +1,40% 18,37 18,99 18,82 18,81 18,84 5.308 2.290.988.400
19/6/2023 18,42 18,57 +0,27% 18,12 18,77 18,50 18,57 18,58 4.224 2.260.654.500
16/6/2023 18,69 18,52 -1,75% 18,40 18,95 18,59 18,51 18,53 5.961 2.752.150.900
15/6/2023 18,78 18,85 +0,27% 18,51 19,27 18,87 18,85 18,91 6.907 3.345.840.300
14/6/2023 18,50 18,80 +2,29% 18,30 18,84 18,60 18,75 18,80 6.557 2.942.197.000
13/6/2023 19,30 18,38 -4,52% 18,32 19,38 18,63 18,38 18,39 6.619 3.282.271.500
12/6/2023 18,89 19,25 +2,12% 18,82 19,40 19,22 19,25 19,28 6.440 3.681.471.800
9/6/2023 19,14 18,85 -0,53% 18,78 19,35 19,03 18,84 18,85 4.290 2.463.967.700
7/6/2023 19,00 18,95 +0,48% 18,68 19,25 18,98 18,95 18,97 6.009 3.475.198.100
6/6/2023 18,60 18,86 +1,51% 18,60 19,11 18,82 18,82 18,86 7.445 4.434.127.700
5/6/2023 18,65 18,58 +0,32% 18,19 18,74 18,50 18,58 18,62 7.652 3.684.419.200
2/6/2023 18,26 18,52 +1,70% 18,23 18,72 18,49 18,50 18,52 3.321 9.474.950.400
1/6/2023 17,75 18,21 +3,29% 17,70 18,34 18,06 18,21 18,28 4.704 7.441.771.000
31/5/2023 17,08 17,63 +2,32% 17,08 17,69 17,50 17,51 17,64 6.981 3.801.324.800
30/5/2023 17,66 17,23 -1,88% 17,07 17,94 17,43 17,22 17,23 1.309 5.864.905.100
29/5/2023 17,14 17,56 +2,45% 16,91 17,74 17,40 17,55 17,60 7.690 4.375.174.400
26/5/2023 17,26 17,14 +0,06% 16,97 17,45 17,20 17,12 17,14 616 8.922.756.600
25/5/2023 16,75 17,13 +4,39% 16,75 17,53 17,18 17,07 17,14 1.879 5.760.173.000
24/5/2023 16,44 16,41 -1,08% 16,18 16,80 16,49 16,40 16,42 8.320 3.677.295.900
23/5/2023 16,41 16,59 +0,06% 16,41 17,02 16,76 16,58 16,59 8.374 4.132.702.700
22/5/2023 16,40 16,58 -0,36% 16,40 16,97 16,78 16,58 16,61 8.367 3.596.081.800
19/5/2023 16,42 16,64 +1,16% 16,31 17,23 16,81 16,64 16,71 1.018 5.393.059.200
18/5/2023 16,04 16,45 +2,36% 16,04 16,63 16,39 16,45 16,46 9.988 5.003.721.500
17/5/2023 15,72 16,07 +2,29% 15,72 16,20 16,00 16,06 16,16 1.498 3.297.682.200
16/5/2023 15,88 15,71 -0,63% 15,67 16,24 15,97 15,71 15,74 964 4.158.376.900
15/5/2023 15,07 15,81 +4,91% 15,01 15,92 15,60 15,80 15,82 9.830 4.132.864.700
12/5/2023 15,55 15,07 -6,46% 14,87 15,55 15,08 15,07 15,08 9.683 11.980.204.200
11/5/2023 15,98 16,11 +0,50% 15,80 16,22 16,00 16,11 16,17 7.673 2.738.588.100
10/5/2023 15,49 16,03 +3,49% 15,48 16,12 15,83 16,01 16,05 2.877 4.560.584.700
9/5/2023 15,18 15,49 +1,24% 15,08 15,75 15,51 15,48 15,50 8.411 3.067.413.500
8/5/2023 15,75 15,30 -2,24% 15,27 15,88 15,51 15,30 15,35 9.924 3.416.619.700
5/5/2023 14,90 15,65 +5,46% 14,89 15,71 15,35 15,65 15,69 6.289 6.153.519.200
4/5/2023 14,53 14,84 +4,29% 14,46 15,07 14,79 14,83 14,88 6.020 5.618.690.200
3/5/2023 14,01 14,23 +1,43% 13,91 14,30 14,17 14,22 14,23 7.947 2.295.471.300
2/5/2023 14,56 14,03 -3,44% 13,98 14,66 14,14 14,02 14,05 7.141 2.166.355.300
28/4/2023 14,10 14,53 +2,69% 14,01 14,53 14,30 14,51 14,53 7.355 3.103.832.300
27/4/2023 13,69 14,15 +3,28% 13,55 14,17 14,01 14,14 14,15 9.389 3.613.991.300
26/4/2023 13,40 13,70 +1,78% 13,26 13,86 13,53 13,69 13,71 1.860 3.937.619.600
25/4/2023 13,73 13,46 -2,53% 13,30 13,85 13,42 13,46 13,47 4.846 4.161.983.300
24/4/2023 13,58 13,81 +0,66% 13,40 14,01 13,75 13,81 13,82 9.375 3.760.750.600
20/4/2023 13,86 13,72 -0,94% 13,45 13,86 13,65 13,72 13,75 3.600 5.652.352.100
19/4/2023 14,30 13,85 -5,91% 13,82 14,48 14,09 13,85 13,87 1.182 4.323.714.800
18/4/2023 15,13 14,72 -2,19% 14,54 15,25 14,72 14,70 14,72 1.247 3.772.674.700
17/4/2023 15,14 15,05 +0,47% 14,90 15,41 15,11 15,04 15,05 9.846 3.486.659.000
14/4/2023 14,95 14,98 -0,47% 14,78 15,26 15,02 14,95 14,98 729 3.923.245.400
13/4/2023 14,68 15,05 +2,45% 14,45 15,43 15,04 15,04 15,05 5.648 7.285.558.000
12/4/2023 14,29 14,69 +3,31% 14,17 14,95 14,70 14,69 14,70 9.273 6.055.222.200
11/4/2023 13,13 14,22 +9,81% 13,11 14,42 14,00 14,22 14,23 8.593 7.546.601.200
10/4/2023 12,83 12,95 +1,57% 12,73 13,09 12,96 12,94 12,96 9.130 2.884.418.800
6/4/2023 12,45 12,75 +1,76% 12,39 12,90 12,67 12,75 12,78 723 3.556.230.500
5/4/2023 12,25 12,53 +1,95% 12,15 12,59 12,42 12,52 12,53 9.215 3.725.496.200
4/4/2023 12,20 12,29 +1,99% 12,07 12,43 12,27 12,27 12,29 9.145 2.425.909.900
3/4/2023 11,71 12,05 -1,07% 11,65 12,14 11,87 12,04 12,05 9.327 5.118.644.400
31/3/2023 12,60 12,18 -2,64% 11,88 12,60 12,16 12,18 12,20 289 3.969.913.500
30/3/2023 12,45 12,51 +2,63% 12,34 12,90 12,55 12,50 12,51 767 4.038.509.400
29/3/2023 12,46 12,19 -2,32% 11,96 12,61 12,13 12,19 12,20 339 3.800.770.900
28/3/2023 12,50 12,48 -0,56% 12,29 12,62 12,46 12,47 12,48 8.268 3.224.490.400
27/3/2023 12,41 12,55 +1,70% 12,24 12,59 12,42 12,51 12,55 7.001 1.920.443.000
24/3/2023 12,23 12,34 +1,40% 12,10 12,48 12,32 12,34 12,35 747 3.149.799.400
23/3/2023 13,11 12,17 -6,60% 11,96 13,16 12,36 12,17 12,18 4.350 5.716.616.900
22/3/2023 12,59 13,03 +4,57% 12,56 13,75 13,25 13,02 13,03 8.494 8.378.755.200
21/3/2023 12,46 12,46 +0,32% 12,12 12,59 12,34 12,46 12,47 9.853 3.879.261.400
20/3/2023 13,36 12,42 -6,69% 12,42 13,51 12,77 12,42 12,46 3.539 4.667.809.000
17/3/2023 14,36 13,31 -10,73% 13,14 14,36 13,52 13,31 13,37 4.667 10.672.694.600
16/3/2023 14,46 14,91 +3,04% 14,34 15,09 14,86 14,88 14,91 4.147 5.245.046.600
15/3/2023 13,80 14,47 +3,65% 13,71 14,58 14,27 14,45 14,47 5.153 5.215.029.500
14/3/2023 13,90 13,96 +0,43% 13,81 14,26 14,00 13,94 13,97 7.945 3.098.850.400
13/3/2023 13,59 13,90 +1,83% 13,36 14,02 13,79 13,90 13,91 2.042 3.277.026.400
10/3/2023 13,60 13,65 -0,66% 13,19 13,71 13,48 13,65 13,67 1.048 3.172.205.400
9/3/2023 13,35 13,74 +1,93% 13,31 14,09 13,85 13,74 13,75 3.566 4.978.977.000
8/3/2023 12,39 13,48 +8,36% 12,38 13,54 13,23 13,47 13,48 5.950 6.376.435.700
7/3/2023 12,25 12,44 +1,72% 12,10 12,46 12,33 12,41 12,44 8.371 2.773.697.300
6/3/2023 11,92 12,23 +2,69% 11,92 12,33 12,15 12,22 12,23 7.918 2.194.187.600
3/3/2023 12,11 11,91 -0,83% 11,90 12,18 12,00 11,90 11,91 7.145 2.190.723.500
2/3/2023 12,35 12,01 -2,60% 12,00 12,40 12,17 12,01 12,03 8.490 2.908.499.900
1/3/2023 12,79 12,33 -2,99% 12,20 12,79 12,38 12,33 12,34 8.770 3.253.799.300
28/2/2023 13,00 12,71 -1,70% 12,71 13,04 12,81 12,71 12,72 9.113 2.827.296.700
27/2/2023 12,64 12,93 +2,70% 12,58 13,02 12,81 12,92 12,93 7.448 2.378.670.300
24/2/2023 12,78 12,59 -1,25% 12,45 12,97 12,62 12,58 12,60 1.768 4.366.094.400
23/2/2023 12,72 12,75 +0,47% 12,63 13,14 12,81 12,75 12,76 4.697 6.892.452.000
22/2/2023 12,96 12,69 -2,08% 12,51 13,00 12,69 12,68 12,69 911 4.406.830.700
17/2/2023 12,98 12,96 -0,46% 12,68 13,20 12,95 12,96 13,00 3.829 4.120.324.900
16/2/2023 13,14 13,02 -1,14% 12,72 13,40 12,97 13,01 13,02 41 3.918.564.300
15/2/2023 12,93 13,17 +1,39% 12,63 13,45 13,06 13,17 13,22 7.445 5.803.472.900
14/2/2023 13,65 12,99 -4,13% 12,79 13,74 13,11 12,99 13,00 2.678 4.349.690.400
13/2/2023 13,26 13,55 +2,19% 13,15 13,80 13,55 13,55 13,57 8.259 2.082.683.200
10/2/2023 13,06 13,26 +1,22% 12,99 13,42 13,17 13,25 13,26 129 2.511.272.600
9/2/2023 13,42 13,10 -2,31% 13,01 13,61 13,21 13,09 13,10 9.449 2.705.730.800
8/2/2023 12,95 13,41 +4,36% 12,91 13,54 13,23 13,40 13,41 2.029 3.521.981.000
7/2/2023 12,95 12,85 -0,39% 12,75 13,07 12,88 12,84 12,86 9.414 2.715.075.900
6/2/2023 13,46 12,90 -4,30% 12,86 13,51 13,00 12,90 12,91 2.741 5.368.793.400
3/2/2023 13,96 13,48 -3,71% 13,41 14,05 13,65 13,48 13,50 90 3.323.443.200
2/2/2023 13,79 14,00 +0,72% 13,79 14,68 14,25 14,00 14,06 5.249 4.363.494.800

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.