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.

FESA3F - FERBASA - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
31/1/2025 13,41 13,26 -3,49% 12,70 13,43 13,17 12,78 13,26 6 26.358
30/1/2025 12,44 13,74 +7,76% 12,38 13,74 12,59 12,77 13,74 11 115.876
29/1/2025 12,75 12,75 -0,78% 12,75 12,75 12,75 12,75 13,73 4 21.675
27/1/2025 13,73 12,85 +3,80% 12,75 13,74 12,95 12,84 13,70 11 66.067
24/1/2025 12,38 12,38 -1,04% 12,38 12,38 12,38 12,37 13,72 1 1.238
23/1/2025 12,37 12,51 -0,40% 12,37 12,71 12,55 12,51 13,10 12 72.819
22/1/2025 13,15 12,56 -3,46% 12,54 13,87 13,27 12,58 13,30 21 302.695
21/1/2025 12,40 13,01 +2,76% 12,40 13,50 13,02 12,78 13,06 19 46.879
20/1/2025 12,48 12,66 -0,71% 12,36 12,94 12,55 12,36 13,50 13 138.088
17/1/2025 12,94 12,75 +6,52% 12,48 12,94 12,79 12,75 13,50 25 133.116
16/1/2025 12,74 11,97 -7,99% 11,97 13,24 12,54 12,18 13,50 19 112.872
15/1/2025 12,94 13,01 -0,31% 12,88 13,53 13,06 13,00 13,34 19 246.978
14/1/2025 12,99 13,05 +0,54% 12,99 13,53 13,20 12,99 13,01 10 42.241
13/1/2025 13,00 12,98 -0,23% 12,98 13,09 13,04 12,23 13,18 11 62.613
10/1/2025 13,29 13,01 +1,40% 11,60 13,30 12,73 12,23 13,18 16 193.618
9/1/2025 13,36 12,83 -5,17% 12,83 13,38 13,16 12,75 13,31 9 27.655
8/1/2025 13,15 13,53 +7,38% 13,00 13,53 13,30 13,00 13,52 61 243.495
7/1/2025 12,48 12,60 +0,32% 12,43 13,19 12,75 12,59 13,10 78 284.394
6/1/2025 13,04 12,56 +1,05% 12,45 14,37 13,23 12,55 12,56 61 629.783
3/1/2025 12,97 12,43 -2,81% 12,43 13,00 12,78 12,43 12,90 22 90.772
2/1/2025 12,58 12,79 +2,73% 12,49 12,88 12,62 12,49 12,80 35 69.446
30/12/2024 12,68 12,45 -1,66% 11,91 12,91 12,43 11,91 12,45 82 274.865
27/12/2024 12,49 12,66 +3,60% 12,45 12,68 12,55 12,67 12,69 20 82.844
26/12/2024 11,43 12,22 +7,01% 11,42 12,28 11,69 12,22 12,29 22 216.434
23/12/2024 11,99 11,42 -3,63% 11,42 12,29 11,67 11,37 12,50 40 204.330
20/12/2024 11,90 11,85 +3,04% 11,83 11,90 11,87 11,85 11,91 10 62.957
19/12/2024 12,08 11,50 +4,55% 11,50 12,08 11,64 11,51 11,90 8 82.668
18/12/2024 11,81 11,00 -11,86% 11,00 12,19 11,54 11,00 11,43 82 176.713
17/12/2024 12,75 12,48 +4,17% 11,63 12,75 12,39 11,95 12,37 45 352.113
16/12/2024 13,01 11,98 -7,92% 11,98 13,01 12,44 11,97 12,76 49 391.917
13/12/2024 12,21 13,01 +6,64% 12,21 13,19 13,06 12,60 13,03 26 240.319
12/12/2024 12,20 12,20 -6,15% 12,20 12,20 12,20 12,11 13,37 1 6.100
11/12/2024 12,61 13,00 +0,93% 12,12 13,50 13,05 13,00 13,15 33 168.381
10/12/2024 12,99 12,88 +6,53% 12,11 12,99 12,53 12,26 13,11 30 88.964
9/12/2024 11,99 12,09 +1,00% 11,98 12,39 12,12 12,07 12,40 63 123.660
6/12/2024 11,63 11,97 -0,17% 11,63 11,97 11,76 11,78 11,96 18 32.937
5/12/2024 12,22 11,99 -0,75% 11,80 12,39 12,06 11,94 12,14 91 393.450
4/12/2024 12,14 12,08 -2,50% 12,08 12,29 12,17 12,05 12,29 12 48.709
3/12/2024 11,98 12,39 +3,42% 11,98 12,49 12,25 12,38 12,48 10 84.563
2/12/2024 12,30 11,98 -0,25% 11,98 12,49 12,16 12,13 12,42 20 211.714
29/11/2024 12,54 12,01 -4,23% 12,01 12,54 12,27 12,11 12,30 57 232.042
28/11/2024 13,11 12,54 -3,39% 12,54 13,11 12,92 12,60 13,04 12 142.192
27/11/2024 13,10 12,98 +3,84% 12,71 13,19 12,99 12,79 13,14 53 411.916
26/11/2024 12,31 12,50 +1,38% 12,30 13,02 12,55 12,50 13,11 58 220.908
25/11/2024 12,31 12,33 -0,56% 11,98 13,03 12,15 11,97 12,51 37 255.235
22/11/2024 12,34 12,40 +0,08% 12,10 12,40 12,30 12,41 12,50 25 141.530
21/11/2024 12,46 12,39 -1,51% 12,23 12,61 12,34 12,23 12,65 46 218.505
19/11/2024 12,57 12,58 +1,94% 12,15 13,50 12,72 12,15 13,39 24 155.247
18/11/2024 12,33 12,34 +0,41% 12,25 12,35 12,32 12,34 12,58 28 97.333
14/11/2024 12,16 12,29 -0,65% 12,01 12,29 12,13 12,24 12,59 21 65.509
13/11/2024 12,00 12,37 +2,91% 12,00 12,40 12,35 12,37 12,40 23 64.259
12/11/2024 12,00 12,02 -3,76% 12,00 12,81 12,25 12,46 12,81 37 367.579
11/11/2024 13,02 12,49 -3,10% 12,24 13,02 12,41 12,44 12,50 72 282.985
8/11/2024 12,89 12,89 +4,04% 12,80 12,89 12,83 12,80 12,90 9 83.458
7/11/2024 12,25 12,39 -0,96% 12,25 12,41 12,27 12,38 12,90 6 26.995
5/11/2024 12,41 12,51 +0,72% 12,30 12,70 12,41 12,25 12,65 24 146.533
4/11/2024 12,15 12,42 +3,59% 12,00 12,42 12,04 12,21 12,40 47 225.326
1/11/2024 12,24 11,99 -2,20% 11,99 12,48 12,23 12,01 12,49 32 423.260
31/10/2024 12,89 12,26 -3,46% 12,26 12,89 12,46 12,26 12,50 28 320.291
30/10/2024 12,80 12,70 +1,60% 12,50 12,98 12,62 12,69 12,79 81 228.455
29/10/2024 12,86 12,50 -1,81% 12,50 13,00 12,73 12,54 12,89 52 315.867
28/10/2024 12,50 12,73 +1,84% 12,50 12,77 12,66 12,72 12,74 37 110.227
25/10/2024 12,80 12,50 -1,57% 12,50 12,80 12,56 12,54 12,70 20 170.846
24/10/2024 12,86 12,70 +1,60% 12,60 13,78 12,87 12,65 12,70 63 517.399
23/10/2024 12,88 12,50 -2,87% 12,50 12,88 12,65 12,50 12,62 17 184.825
22/10/2024 12,80 12,87 +1,18% 12,67 12,87 12,86 12,87 12,88 6 99.050
21/10/2024 12,74 12,72 -0,08% 12,72 12,91 12,76 12,72 12,77 17 111.018
18/10/2024 12,88 12,73 -1,09% 12,73 12,88 12,79 12,69 12,73 8 98.531
17/10/2024 12,88 12,87 +0,78% 12,87 12,94 12,90 12,87 12,88 8 41.306
16/10/2024 12,88 12,77 -2,52% 12,73 12,92 12,81 12,67 13,09 20 244.697
15/10/2024 13,25 13,10 +0,23% 12,67 13,25 12,82 12,89 13,12 25 184.639
14/10/2024 13,07 13,07 -0,15% 12,65 13,07 12,97 12,66 13,20 17 83.008
11/10/2024 12,65 13,09 +4,30% 12,55 13,09 12,96 12,61 13,09 10 130.961
10/10/2024 13,04 12,55 -0,79% 12,55 13,05 12,82 12,55 13,04 13 100.023
9/10/2024 13,49 12,65 -4,46% 12,50 13,61 12,99 12,65 13,24 29 297.588
8/10/2024 12,89 13,24 +2,72% 12,89 13,89 13,32 12,89 13,49 52 203.852
7/10/2024 12,67 12,89 -1,07% 12,67 13,24 13,10 12,89 13,24 12 94.353
4/10/2024 12,66 13,03 +2,92% 12,65 13,03 12,70 12,88 13,03 12 191.881
3/10/2024 13,13 12,66 -2,62% 12,65 13,48 13,01 12,66 13,25 63 628.501
2/10/2024 13,14 13,00 0,00% 13,00 13,83 13,48 13,00 13,25 19 295.317
1/10/2024 13,95 13,00 -6,94% 13,00 13,95 13,26 13,14 13,94 30 293.123
30/9/2024 13,28 13,97 +3,79% 13,28 14,08 13,68 13,38 13,97 14 168.366
26/9/2024 13,67 13,46 -3,37% 13,34 14,33 13,56 13,47 13,99 13 135.625
25/9/2024 14,04 13,93 -1,00% 13,36 14,04 13,91 13,37 13,90 8 38.965
24/9/2024 13,47 14,07 +6,03% 13,35 14,33 13,86 13,51 13,96 23 317.601
23/9/2024 13,42 13,27 -0,82% 13,27 13,42 13,38 13,27 13,42 12 73.615
20/9/2024 13,38 13,38 -0,07% 13,38 13,54 13,44 13,16 13,54 12 86.056
19/9/2024 13,17 13,39 +1,75% 13,17 13,39 13,19 13,18 13,50 8 159.673
18/9/2024 13,15 13,16 -2,16% 13,15 13,38 13,20 13,18 13,59 7 80.532
17/9/2024 13,69 13,45 -0,74% 13,17 13,69 13,46 13,45 13,79 5 20.195
16/9/2024 14,09 13,55 -2,87% 13,55 14,33 13,77 13,59 13,81 40 279.581
13/9/2024 13,69 13,95 +1,75% 13,69 14,02 13,88 13,95 14,00 17 127.735
12/9/2024 13,70 13,71 +0,37% 13,63 13,71 13,67 13,71 13,84 18 84.803
11/9/2024 13,65 13,66 +2,55% 13,34 13,70 13,58 13,35 13,66 11 62.475
10/9/2024 13,99 13,32 -1,99% 13,04 13,99 13,34 13,52 13,55 16 40.045
9/9/2024 14,10 13,59 -2,79% 12,86 14,65 13,63 13,00 13,99 38 647.429
6/9/2024 14,04 13,98 +1,23% 13,85 14,04 13,98 13,92 13,98 9 51.737
5/9/2024 14,23 13,81 -0,50% 13,79 14,23 13,93 13,55 13,81 23 241.127
4/9/2024 14,09 13,88 -0,57% 13,88 14,30 14,06 13,83 13,88 17 88.639
3/9/2024 13,93 13,96 +0,58% 13,88 14,15 13,95 13,88 13,96 23 210.711
2/9/2024 13,76 13,88 -2,87% 13,76 14,45 14,02 13,87 14,08 23 248.322
30/8/2024 14,11 14,29 +1,71% 14,11 14,42 14,28 13,88 14,05 21 145.701
29/8/2024 14,33 14,05 -0,92% 13,70 14,33 13,92 13,62 14,00 30 278.477
28/8/2024 14,61 14,18 +2,16% 13,89 14,61 14,48 13,90 14,18 21 115.897
27/8/2024 13,61 13,88 +0,87% 13,10 14,79 13,96 13,88 14,61 32 536.129
26/8/2024 13,82 13,76 -1,01% 13,76 14,07 13,82 13,75 14,29 15 114.741
23/8/2024 14,10 13,90 +0,51% 13,90 14,10 13,97 13,89 13,91 5 16.773
22/8/2024 14,46 13,83 +2,37% 13,73 14,49 14,17 13,73 13,83 14 29.769
21/8/2024 14,13 13,51 -3,50% 13,51 14,50 14,12 13,53 13,85 24 292.318
20/8/2024 13,40 14,00 +2,71% 13,40 14,03 13,99 14,00 14,01 15 117.593
19/8/2024 14,17 13,63 -1,73% 13,63 14,30 13,90 13,63 14,04 21 168.238
16/8/2024 14,18 13,87 0,00% 13,87 14,22 13,97 13,87 14,21 22 152.335
15/8/2024 14,18 13,87 +4,76% 13,51 14,18 13,94 13,10 13,93 26 191.106
14/8/2024 14,13 13,24 -5,36% 13,04 14,18 13,37 13,30 14,17 17 96.304
13/8/2024 13,99 13,99 +5,66% 13,25 14,00 13,90 12,72 14,00 19 190.506
12/8/2024 14,00 13,24 -4,47% 12,56 14,00 13,12 13,00 13,85 21 68.240
9/8/2024 12,50 13,86 +4,52% 12,50 13,86 13,44 13,55 13,86 19 199.007
8/8/2024 13,29 13,26 +6,08% 13,22 13,34 13,26 13,26 13,34 17 104.831
7/8/2024 13,85 12,50 -11,66% 12,50 14,15 12,84 12,49 13,34 29 264.634
6/8/2024 14,08 14,15 +5,60% 13,14 14,17 14,04 13,13 14,17 27 287.902
5/8/2024 13,09 13,40 +2,37% 12,70 13,41 12,90 12,90 13,67 26 384.554
2/8/2024 13,50 13,09 -1,21% 13,09 14,20 13,91 13,09 14,18 24 639.902
1/8/2024 13,64 13,25 -1,85% 13,09 14,13 13,79 13,25 14,12 20 208.335
31/7/2024 13,09 13,50 +2,51% 13,09 13,50 13,43 13,09 13,49 11 131.668
30/7/2024 13,09 13,17 -2,52% 13,09 13,17 13,10 13,09 13,59 4 18.351
29/7/2024 13,05 13,51 +3,52% 13,05 13,51 13,06 13,09 14,18 3 48.331
26/7/2024 13,10 13,05 -0,38% 13,01 13,42 13,12 13,05 13,99 34 406.917
25/7/2024 13,41 13,10 -4,31% 13,10 13,63 13,16 13,10 13,15 11 102.653
24/7/2024 13,20 13,69 +4,11% 13,15 13,69 13,22 13,15 13,52 9 141.456
23/7/2024 13,80 13,15 0,00% 13,15 13,81 13,40 13,15 13,63 12 85.782
22/7/2024 13,40 13,15 -1,50% 13,10 13,64 13,36 13,15 13,63 17 151.042
19/7/2024 13,62 13,35 -1,48% 13,25 13,64 13,44 13,35 13,40 16 516.158
18/7/2024 13,64 13,55 -0,81% 13,55 13,67 13,64 13,55 13,59 14 90.058
17/7/2024 14,49 13,66 -4,21% 13,50 14,67 13,94 13,67 13,95 41 712.447
16/7/2024 13,92 14,26 +2,52% 13,91 14,26 13,94 13,91 14,14 3 92.051
15/7/2024 13,83 13,91 +0,14% 13,83 14,14 13,96 13,93 14,15 15 185.782
12/7/2024 13,76 13,89 -1,14% 13,76 14,63 13,98 13,89 13,94 22 69.926
11/7/2024 13,70 14,05 +1,44% 13,70 14,05 13,82 14,05 14,20 6 9.676
10/7/2024 13,70 13,85 -0,29% 13,70 13,92 13,89 13,85 13,93 13 109.800
9/7/2024 13,55 13,89 +1,31% 13,55 13,89 13,73 13,89 14,38 14 166.186
8/7/2024 13,72 13,71 -0,07% 13,68 13,94 13,87 13,69 14,09 11 84.622
5/7/2024 13,91 13,72 -2,42% 13,54 13,98 13,82 13,88 14,16 31 425.917
4/7/2024 13,76 14,06 -0,42% 13,76 14,06 13,93 14,02 14,25 10 181.172
3/7/2024 14,04 14,12 +0,64% 13,75 14,12 13,89 14,11 14,14 13 120.899
2/7/2024 14,19 14,03 -1,13% 14,02 14,26 14,09 14,03 14,11 16 179.019
1/7/2024 14,05 14,19 -0,70% 13,90 14,19 14,05 14,15 14,19 8 71.689
28/6/2024 14,00 14,29 +2,07% 14,00 14,49 14,28 14,01 14,29 18 308.510
27/6/2024 14,49 14,00 +0,36% 14,00 14,50 14,08 14,00 14,19 7 54.919
26/6/2024 14,34 13,95 -2,52% 13,87 14,45 14,02 13,58 14,00 7 71.548
25/6/2024 14,40 14,31 +2,95% 14,02 14,40 14,31 13,58 14,40 10 61.547
24/6/2024 13,83 13,90 +0,72% 13,78 14,50 14,18 13,86 13,91 14 119.187
21/6/2024 13,83 13,80 -0,22% 13,69 13,89 13,79 13,70 14,35 27 215.145
20/6/2024 13,81 13,83 +0,14% 13,79 13,83 13,81 13,75 13,83 31 384.170
19/6/2024 13,80 13,81 +0,07% 13,79 13,81 13,80 13,79 13,81 17 183.595
18/6/2024 13,80 13,80 -0,65% 13,79 13,86 13,82 13,79 13,80 13 165.911
17/6/2024 13,86 13,89 -0,79% 13,86 13,99 13,91 13,89 14,29 9 90.478
14/6/2024 13,84 14,00 +1,52% 13,79 14,00 13,96 13,80 14,39 9 110.346
13/6/2024 14,04 13,79 -2,20% 13,79 14,04 13,89 13,80 13,84 10 147.303
12/6/2024 14,31 14,10 -1,67% 14,10 14,31 14,20 14,04 14,49 6 39.761
11/6/2024 14,99 14,34 +0,91% 14,29 14,99 14,62 14,00 14,55 18 146.215
10/6/2024 15,01 14,21 -5,14% 14,21 15,01 14,35 13,86 14,50 17 239.800
7/6/2024 14,60 14,98 +2,81% 14,49 14,98 14,84 14,60 15,48 18 120.256
6/6/2024 14,16 14,57 +3,11% 14,16 14,57 14,34 14,19 14,59 16 137.735
5/6/2024 14,19 14,13 -0,91% 13,70 14,19 13,90 14,09 14,76 59 698.279
4/6/2024 14,22 14,26 +0,56% 14,18 14,28 14,25 14,26 14,50 17 106.901
3/6/2024 14,02 14,18 -2,21% 14,02 14,78 14,10 14,18 14,25 35 337.046
31/5/2024 14,02 14,50 -1,89% 13,99 14,50 14,09 14,29 14,50 15 40.882
29/5/2024 14,24 14,78 +4,01% 14,21 14,80 14,73 14,21 14,77 16 109.029
28/5/2024 14,04 14,21 +1,43% 14,01 14,41 14,12 14,18 14,22 18 100.304
27/5/2024 14,07 14,01 -0,21% 14,00 14,42 14,04 14,01 14,41 26 137.623
24/5/2024 13,72 14,04 +2,11% 13,72 14,09 13,87 13,80 14,22 15 185.928
23/5/2024 14,04 13,75 -2,55% 13,38 14,10 13,77 13,59 14,10 24 198.340
22/5/2024 13,91 14,11 -1,26% 13,90 14,48 14,03 14,10 14,21 38 342.386
21/5/2024 14,88 14,29 -4,09% 14,00 14,89 14,40 14,30 14,49 32 695.881
20/5/2024 14,52 14,90 +0,54% 14,52 15,31 14,82 14,85 15,10 39 354.262
17/5/2024 14,84 14,82 +0,07% 14,82 14,96 14,83 14,83 15,49 6 63.782
16/5/2024 14,28 14,81 +3,71% 14,28 15,50 14,67 14,71 15,46 25 327.244
15/5/2024 14,80 14,28 -3,64% 14,25 14,80 14,32 14,30 14,79 10 60.170
14/5/2024 14,75 14,82 -0,07% 14,50 14,82 14,74 14,80 14,82 27 526.227
13/5/2024 15,20 14,83 -3,01% 14,83 15,21 15,00 14,83 14,90 24 306.172
10/5/2024 14,97 15,29 +3,17% 14,90 15,40 15,06 15,17 15,39 31 369.179
9/5/2024 14,78 14,82 -1,92% 14,76 15,11 14,94 14,77 15,29 25 289.967
8/5/2024 15,18 15,11 +0,27% 14,99 15,28 15,10 14,78 15,06 31 246.259
7/5/2024 15,30 15,07 +0,47% 15,00 15,40 15,24 15,06 15,07 36 356.837
6/5/2024 15,46 15,00 -0,46% 15,00 15,54 15,42 15,00 15,36 38 311.683
3/5/2024 14,88 15,07 +2,17% 14,88 15,09 15,00 15,00 15,14 20 222.037
2/5/2024 14,92 14,75 -2,25% 14,60 15,18 14,95 14,75 15,13 27 284.219
30/4/2024 14,92 15,09 +0,13% 14,91 15,24 15,06 14,91 15,10 38 223.004
29/4/2024 14,86 15,07 +0,33% 14,86 15,47 15,11 14,96 15,23 24 250.876
26/4/2024 15,48 15,02 -2,97% 15,00 15,48 15,11 15,01 15,22 25 282.687
25/4/2024 14,86 15,48 +2,52% 14,75 15,48 15,00 15,47 15,48 11 192.001
24/4/2024 15,12 15,10 +0,20% 14,87 15,49 15,08 15,05 15,11 15 193.061
23/4/2024 15,07 15,07 +0,33% 15,07 15,49 15,09 15,07 15,49 7 147.896
22/4/2024 15,49 15,02 -0,92% 14,65 15,49 15,02 14,83 15,02 23 219.390
19/4/2024 14,97 15,16 +2,71% 14,97 15,20 15,12 15,09 15,16 16 104.368
18/4/2024 15,59 14,76 -5,14% 14,75 15,59 14,88 14,75 15,30 45 230.707
17/4/2024 15,47 15,56 +0,84% 14,70 15,56 15,42 14,94 15,56 25 251.354
16/4/2024 15,89 15,43 -2,71% 15,43 15,90 15,77 14,65 15,48 19 230.307
15/4/2024 15,99 15,86 -0,75% 15,43 15,99 15,72 14,60 15,88 55 737.332
12/4/2024 15,98 15,98 -0,06% 15,78 15,99 15,90 15,90 15,99 24 305.376
11/4/2024 15,89 15,99 +1,78% 15,72 15,99 15,92 15,89 16,08 13 149.720
10/4/2024 15,93 15,71 -1,13% 15,71 16,09 15,85 15,71 15,95 26 236.246
9/4/2024 15,89 15,89 +1,21% 15,71 15,90 15,86 15,73 15,89 10 66.624
8/4/2024 15,64 15,70 +0,64% 15,61 15,93 15,83 15,71 15,95 19 291.438
5/4/2024 16,02 15,60 -2,38% 15,60 16,09 15,81 15,60 16,02 30 431.783
4/4/2024 15,02 15,98 +1,27% 15,02 15,98 15,78 15,64 15,99 34 351.915
3/4/2024 15,90 15,78 -0,44% 15,55 15,98 15,78 15,55 15,78 26 309.301
2/4/2024 16,08 15,85 -1,49% 15,51 16,08 15,63 15,77 16,05 19 190.787
1/4/2024 15,96 16,09 +3,14% 14,50 16,10 15,72 15,85 15,90 33 313.023
28/3/2024 16,00 15,60 -1,70% 15,51 16,00 15,77 15,59 15,60 23 260.324
27/3/2024 15,12 15,87 +1,47% 15,12 15,87 15,77 15,28 15,87 25 351.798
26/3/2024 15,70 15,64 +3,71% 15,08 15,74 15,66 15,61 15,74 20 128.462
25/3/2024 15,73 15,08 -1,82% 15,00 15,73 15,28 15,09 15,70 35 354.564
22/3/2024 14,87 15,36 +1,99% 14,83 15,37 15,05 14,96 15,77 24 237.803
21/3/2024 15,06 15,06 -4,44% 15,00 15,06 15,02 15,00 15,06 18 228.398
20/3/2024 15,00 15,76 +4,37% 15,00 15,85 15,33 15,02 15,76 22 159.477
19/3/2024 14,43 15,10 +4,86% 14,43 15,77 15,17 15,06 15,75 44 449.236
18/3/2024 14,44 14,40 +0,70% 14,14 15,85 14,67 14,40 15,01 48 384.431
15/3/2024 14,51 14,30 -1,45% 14,05 14,51 14,42 14,30 15,04 14 352.046
14/3/2024 14,52 14,51 +1,54% 14,00 15,07 14,57 14,04 14,51 31 147.198
13/3/2024 13,99 14,29 -1,38% 13,97 14,29 14,08 14,40 14,74 27 318.290
12/3/2024 13,75 14,49 +6,47% 13,74 14,59 14,28 13,95 14,49 28 207.104
11/3/2024 13,90 13,61 -2,02% 13,60 14,33 13,76 13,61 14,28 35 337.262
8/3/2024 13,83 13,89 +2,74% 13,50 13,89 13,73 0,00 0,00 51 752.855
7/3/2024 13,71 13,52 -1,02% 13,50 14,00 13,73 13,45 14,00 41 684.025
6/3/2024 14,22 13,66 -3,80% 13,66 15,77 14,30 13,48 14,00 79 1.325.650
5/3/2024 14,77 14,20 -1,32% 14,20 15,01 14,41 14,20 15,02 22 190.214
4/3/2024 14,47 14,39 +3,53% 13,91 14,47 14,35 13,96 14,39 46 301.536
1/3/2024 14,33 13,90 -2,73% 13,90 14,51 14,34 13,96 14,47 39 556.395
29/2/2024 14,75 14,29 -3,12% 14,29 14,77 14,58 14,29 14,39 22 285.810
28/2/2024 14,51 14,75 +1,86% 14,30 14,77 14,69 14,20 14,75 19 254.172
27/2/2024 14,17 14,48 +1,19% 14,08 14,48 14,32 14,09 14,77 20 355.285
26/2/2024 14,16 14,31 +1,49% 14,06 14,34 14,20 14,07 14,31 30 200.353
23/2/2024 14,45 14,10 -2,29% 14,10 14,45 14,32 0,00 0,00 31 933.831
22/2/2024 14,56 14,43 +1,05% 14,29 14,59 14,47 14,31 14,43 23 272.212
21/2/2024 14,99 14,28 -3,58% 14,05 14,99 14,32 14,07 14,28 54 723.629
20/2/2024 14,92 14,81 -1,20% 14,62 15,01 14,85 14,62 14,82 25 362.377
19/2/2024 15,40 14,99 -2,03% 14,09 15,40 14,56 14,63 14,99 89 1.205.632
16/2/2024 15,54 15,30 -1,54% 15,24 15,77 15,49 15,30 15,77 22 402.798
15/2/2024 15,19 15,54 -0,38% 15,19 15,61 15,58 15,53 15,54 9 74.795
14/2/2024 15,50 15,60 +0,52% 14,91 15,74 15,43 15,59 15,61 27 251.662
9/2/2024 15,79 15,52 -0,83% 14,66 15,79 15,38 0,00 0,00 24 366.249
8/2/2024 15,29 15,65 +6,68% 14,57 15,99 15,06 14,63 15,76 40 301.236
7/2/2024 15,01 14,67 -8,31% 14,60 15,59 14,92 14,85 15,00 42 301.536
6/2/2024 15,60 16,00 +2,70% 14,84 16,09 15,50 15,20 16,00 49 511.596
5/2/2024 15,94 15,58 -2,26% 14,52 16,10 15,21 14,79 15,50 41 566.018
2/2/2024 15,24 15,94 +6,91% 14,64 16,00 15,37 14,67 15,94 35 272.092
1/2/2024 15,75 14,91 -4,79% 14,50 16,00 15,29 14,61 15,44 82 1.001.818
31/1/2024 16,45 15,66 +1,75% 14,92 16,47 15,64 15,12 15,68 49 434.854
30/1/2024 15,03 15,39 -2,53% 15,03 15,94 15,61 15,39 15,64 20 101.496
29/1/2024 15,50 15,79 -0,32% 14,91 15,98 15,71 15,02 15,79 34 281.363
26/1/2024 16,34 15,84 -1,06% 15,22 16,80 15,97 15,25 15,84 54 643.703
25/1/2024 16,04 16,01 -0,19% 15,99 16,34 16,02 15,95 16,33 25 176.296
24/1/2024 17,49 16,04 -74,52% 15,95 17,49 16,61 15,96 16,04 56 1.166.678
23/1/2024 66,90 62,96 -0,44% 62,96 66,90 66,05 62,95 63,99 16 475.561
22/1/2024 63,59 63,24 +0,03% 62,68 66,91 64,04 63,00 66,91 22 435.530
19/1/2024 63,85 63,22 -0,97% 63,22 63,85 63,69 63,21 63,84 8 133.762
18/1/2024 62,52 63,84 +0,13% 62,52 63,84 63,57 63,01 64,09 5 184.356
17/1/2024 63,72 63,76 -0,02% 63,24 63,76 63,65 63,24 63,77 9 146.396
16/1/2024 62,27 63,77 +0,89% 62,26 63,95 63,01 62,27 64,10 11 81.924
15/1/2024 63,78 63,21 -0,88% 63,21 64,04 63,81 62,27 64,00 24 1.033.854
12/1/2024 64,20 63,77 -0,75% 63,77 64,50 64,00 63,77 64,10 24 659.208
11/1/2024 63,72 64,25 +0,02% 63,65 64,25 63,99 63,92 66,91 17 358.369
10/1/2024 63,97 64,24 +0,67% 63,39 64,46 64,07 63,70 64,99 22 589.497
9/1/2024 64,78 63,81 -0,45% 63,81 64,78 63,89 63,81 64,10 13 357.796
8/1/2024 64,09 64,10 +0,27% 63,78 64,10 63,94 63,84 64,25 24 460.411
5/1/2024 63,94 63,93 -0,05% 63,64 63,94 63,87 63,01 63,94 15 421.601
4/1/2024 63,74 63,96 -0,30% 63,48 64,04 63,78 63,96 64,02 5 102.059
3/1/2024 64,15 64,15 +0,96% 63,75 64,50 64,09 63,75 64,14 12 134.599
2/1/2024 63,50 63,54 -1,11% 62,91 64,79 63,80 63,53 64,79 25 376.436
28/12/2023 63,99 64,25 -1,14% 63,97 64,25 63,99 62,01 64,50 15 486.352
27/12/2023 62,99 64,99 +4,79% 62,99 65,00 64,62 63,00 65,00 9 277.867
26/12/2023 61,66 62,02 -0,83% 61,66 64,00 62,24 62,03 64,00 16 261.418
22/12/2023 62,54 62,54 +0,94% 61,96 62,67 62,38 61,50 62,70 12 299.448
21/12/2023 61,97 61,96 -0,02% 61,73 63,17 62,06 61,45 62,05 17 242.039
20/12/2023 63,72 61,97 -2,76% 61,44 63,72 62,79 61,45 63,00 26 722.161
19/12/2023 63,65 63,73 -1,95% 61,59 63,73 62,93 61,59 63,75 22 1.598.638
18/12/2023 63,64 65,00 +1,56% 63,46 65,00 63,86 63,61 65,00 35 1.104.891
15/12/2023 63,95 64,00 +0,03% 63,94 64,00 63,96 63,63 64,00 17 562.892
14/12/2023 63,60 63,98 +0,58% 63,39 63,98 63,54 63,39 63,97 11 279.613
13/12/2023 63,61 63,61 -0,25% 63,60 63,61 63,60 61,48 63,61 3 31.804
12/12/2023 63,80 63,77 -0,05% 63,77 63,80 63,78 63,77 64,00 7 108.430
11/12/2023 64,25 63,80 0,00% 63,51 65,00 63,86 63,51 64,10 9 185.220
8/12/2023 63,90 63,80 -0,37% 63,80 63,90 63,87 63,61 63,99 4 44.710
7/12/2023 65,00 64,04 +0,06% 63,70 65,00 64,39 63,89 64,04 20 1.184.847
6/12/2023 64,03 64,00 +0,13% 63,22 64,04 63,52 64,00 64,25 20 381.138
5/12/2023 63,81 63,92 +1,08% 62,48 63,97 63,51 62,85 63,93 14 127.034
4/12/2023 64,25 63,24 -1,33% 63,24 64,49 63,97 63,30 64,33 22 607.767
1/12/2023 64,00 64,09 -1,31% 62,51 64,94 63,73 62,51 64,10 34 669.173
30/11/2023 61,37 64,94 +2,83% 61,37 64,96 64,67 63,15 64,94 33 1.157.616
29/11/2023 62,85 63,15 +1,99% 60,01 63,15 61,80 63,21 63,28 24 772.503
28/11/2023 61,92 61,92 -2,15% 61,92 63,27 62,01 61,92 63,28 15 644.914
27/11/2023 63,28 63,28 +0,05% 63,26 63,98 63,31 63,27 64,94 9 253.269
24/11/2023 62,50 63,25 +0,21% 62,50 63,25 62,90 63,00 63,25 5 69.198
23/11/2023 62,50 63,12 +0,73% 62,50 63,12 62,65 62,04 64,88 2 25.062
22/11/2023 62,50 62,66 -1,57% 62,50 63,78 63,08 62,50 64,08 17 630.856
21/11/2023 62,51 63,66 +2,61% 62,50 63,71 63,14 63,38 63,99 11 113.661
20/11/2023 62,03 62,04 -1,85% 62,03 64,90 63,70 62,03 64,00 20 1.082.904
17/11/2023 63,99 63,21 -1,22% 63,21 64,05 63,80 63,21 64,90 9 114.848
16/11/2023 63,99 63,99 -1,39% 62,14 64,90 64,12 63,19 64,03 12 904.215
14/11/2023 63,93 64,89 +2,95% 63,03 64,89 64,24 64,00 64,88 12 693.818
13/11/2023 63,33 63,03 -1,67% 63,03 63,99 63,32 63,02 63,31 16 975.176
10/11/2023 64,11 64,10 +1,75% 64,10 64,11 64,10 63,33 64,09 7 653.918
9/11/2023 63,23 63,00 -0,63% 63,00 63,23 63,03 62,85 64,25 5 113.467
8/11/2023 64,00 63,40 -0,36% 63,40 64,00 63,59 63,23 64,18 9 305.239
7/11/2023 64,00 63,63 -1,99% 63,63 64,00 63,91 63,62 64,00 4 108.652
6/11/2023 62,90 64,92 +3,03% 62,90 64,94 64,65 63,34 64,92 15 284.478
3/11/2023 64,80 63,01 -1,49% 63,01 64,80 63,68 62,90 64,78 14 318.417
1/11/2023 62,71 63,96 +2,07% 62,24 63,96 63,19 62,65 64,81 13 297.005
31/10/2023 64,84 62,66 -2,06% 62,66 64,84 63,62 62,66 64,82 5 139.969
30/10/2023 63,02 63,98 +2,17% 63,00 63,98 63,04 63,02 64,38 7 378.298
27/10/2023 62,01 62,62 +0,19% 62,01 63,49 62,86 62,61 64,03 6 314.304
26/10/2023 64,07 62,50 -0,49% 61,92 64,07 62,88 62,51 63,18 9 660.310
25/10/2023 62,81 62,81 -1,94% 62,81 62,81 62,81 62,81 63,99 1 6.281
24/10/2023 62,89 64,05 +1,83% 62,89 64,05 63,85 62,93 64,05 12 210.730
23/10/2023 64,00 62,90 -2,18% 62,90 64,00 62,95 62,92 63,22 6 610.682
20/10/2023 64,91 64,30 +0,52% 62,30 64,92 63,32 62,73 64,30 10 246.973
19/10/2023 63,98 63,97 +0,03% 62,15 63,98 62,69 62,46 63,97 5 68.960
18/10/2023 62,89 63,95 +3,30% 62,24 63,95 62,76 62,23 63,95 13 307.571
17/10/2023 62,95 61,91 -1,21% 61,90 64,99 62,39 61,92 63,93 18 324.450
16/10/2023 62,41 62,67 -1,60% 61,01 63,50 62,73 59,03 62,99 19 363.834
13/10/2023 58,13 63,69 +1,50% 58,13 64,99 62,01 61,63 63,69 29 1.717.900
11/10/2023 58,73 62,75 +0,10% 58,08 62,75 60,69 58,77 62,84 18 279.201
10/10/2023 58,01 62,69 +2,77% 58,01 62,69 62,38 58,08 62,69 15 605.121
9/10/2023 58,01 61,00 +2,78% 58,01 61,00 59,59 61,00 62,68 22 238.386
6/10/2023 59,60 59,35 +0,42% 59,32 59,66 59,53 59,35 59,66 8 196.463
5/10/2023 59,60 59,10 +0,17% 58,23 59,60 58,86 58,11 59,60 21 1.553.984
4/10/2023 59,65 59,00 +1,71% 58,21 59,65 58,97 58,50 59,14 20 802.092
3/10/2023 58,40 58,01 -0,68% 58,01 59,66 58,76 58,01 58,99 21 987.190
2/10/2023 59,29 58,41 -1,82% 58,41 59,99 59,65 58,41 59,00 13 357.930
29/9/2023 57,01 59,49 +0,07% 57,01 59,99 58,59 58,21 58,78 16 292.957
28/9/2023 58,51 59,45 +1,61% 57,90 60,39 58,50 58,31 59,44 25 848.261
27/9/2023 60,00 58,51 -0,61% 58,51 60,18 60,01 58,51 60,09 10 672.187
26/9/2023 58,51 58,87 -1,21% 58,51 59,59 58,72 58,51 58,86 8 99.827
25/9/2023 59,00 59,59 -2,30% 59,00 60,99 59,86 59,44 60,89 20 568.692
22/9/2023 60,26 60,99 -0,05% 58,99 61,01 59,89 59,74 61,00 17 497.111
21/9/2023 61,04 61,02 -2,35% 59,90 61,04 60,71 59,69 61,02 10 200.370
20/9/2023 61,04 62,49 +0,19% 61,04 62,50 61,82 61,05 61,74 10 148.375
19/9/2023 60,01 62,37 +5,89% 58,51 62,37 60,31 59,56 62,37 34 1.007.194
18/9/2023 62,35 58,90 -5,46% 58,90 62,35 61,12 58,90 62,34 32 1.320.365
15/9/2023 62,35 62,30 -0,06% 62,30 62,35 62,32 58,91 62,30 10 118.415
14/9/2023 62,32 62,34 +3,76% 60,08 62,34 61,68 60,12 62,34 17 462.669
13/9/2023 60,50 60,08 -3,64% 58,50 61,61 60,32 60,08 61,89 18 542.901
12/9/2023 59,55 62,35 +3,92% 59,55 62,40 62,14 60,53 62,24 11 192.662
11/9/2023 61,26 60,00 -3,24% 60,00 62,50 61,10 60,00 62,39 22 916.643
8/9/2023 64,76 62,01 -11,41% 60,00 68,00 65,60 62,03 67,39 27 826.567
6/9/2023 66,09 70,00 +14,74% 60,94 70,00 65,15 63,50 69,50 37 1.433.424
5/9/2023 63,66 61,01 +0,59% 61,01 70,00 64,29 61,01 63,00 32 1.678.227
4/9/2023 64,45 60,65 -5,88% 60,65 70,00 64,48 60,65 70,00 17 257.922
1/9/2023 62,09 64,44 +7,20% 60,63 64,44 62,94 62,00 64,44 34 1.542.067
31/8/2023 64,43 60,11 +1,01% 60,02 64,44 63,57 60,83 63,60 11 216.156
30/8/2023 59,10 59,51 +0,76% 58,60 63,50 61,37 59,51 62,09 39 1.221.314
29/8/2023 59,46 59,06 +1,41% 58,26 59,50 59,08 59,06 59,49 25 968.920
28/8/2023 59,46 58,24 -0,31% 57,54 59,90 59,01 57,64 59,89 14 100.318
25/8/2023 59,89 58,42 -1,48% 58,42 59,89 59,65 57,51 59,56 9 107.376
24/8/2023 59,01 59,30 +1,47% 58,44 59,30 58,93 58,48 59,90 11 318.229
23/8/2023 59,09 58,44 -1,52% 58,44 59,99 59,19 58,44 59,27 8 118.391
22/8/2023 58,64 59,34 +2,20% 58,64 59,36 58,70 58,66 59,35 8 393.319
21/8/2023 58,05 58,06 -0,74% 58,05 59,87 58,26 58,76 59,79 12 122.352
18/8/2023 58,43 58,49 -0,02% 58,00 58,49 58,04 58,40 58,49 12 731.347
17/8/2023 58,50 58,50 0,00% 58,50 58,69 58,50 58,43 58,45 7 280.837
16/8/2023 58,64 58,50 0,00% 58,50 58,72 58,57 58,09 58,50 11 275.282
15/8/2023 58,44 58,50 +0,10% 58,17 58,97 58,54 57,64 58,50 31 714.280
14/8/2023 58,44 58,44 +0,15% 57,48 59,00 58,34 57,55 58,90 7 75.851
11/8/2023 62,89 58,35 -0,78% 58,00 62,89 58,43 57,50 58,60 24 970.078
10/8/2023 59,31 58,81 -2,23% 58,50 59,98 59,19 58,61 59,50 33 846.537
9/8/2023 60,22 60,15 -0,20% 59,16 60,50 59,71 59,26 63,89 10 471.728
8/8/2023 59,16 60,27 +1,81% 59,16 60,27 60,18 60,00 63,89 14 493.509
7/8/2023 60,57 59,20 -0,85% 59,20 60,57 59,57 59,91 60,49 18 798.295
4/8/2023 59,71 59,71 0,00% 59,71 60,92 59,82 59,71 60,65 14 227.322
3/8/2023 59,65 59,71 -0,67% 59,65 60,16 59,90 59,72 62,75 12 407.360
2/8/2023 63,76 60,11 -5,72% 60,11 65,18 60,75 60,11 61,99 20 1.160.431
1/8/2023 60,13 63,76 -0,22% 60,13 63,90 62,12 60,20 63,76 25 354.089
31/7/2023 61,81 63,90 +3,72% 59,97 63,90 61,22 60,63 63,13 18 428.596
28/7/2023 60,06 61,61 +3,03% 60,06 61,61 60,76 60,08 61,59 6 127.609
27/7/2023 61,32 59,80 -3,35% 59,80 61,32 61,23 59,81 61,29 9 214.312
26/7/2023 61,91 61,87 +4,67% 59,10 61,91 60,92 60,10 61,85 10 219.333
25/7/2023 61,90 59,11 -2,62% 59,07 61,90 60,05 59,10 61,79 9 456.429
24/7/2023 61,91 60,70 -1,94% 59,01 61,91 59,31 60,70 61,62 21 688.068
21/7/2023 61,90 61,90 +1,48% 61,70 61,90 61,76 61,70 61,90 11 494.120
20/7/2023 64,31 61,00 -5,15% 59,68 64,31 62,29 60,73 63,98 15 541.941
19/7/2023 59,67 64,31 +7,81% 59,67 64,31 63,76 61,12 64,31 19 1.466.534
18/7/2023 63,99 59,65 -4,28% 59,61 63,99 61,49 59,65 63,97 5 43.043
17/7/2023 62,20 62,32 +1,12% 60,00 63,09 62,38 59,64 63,99 14 343.143
14/7/2023 62,41 61,63 +3,42% 61,63 62,41 61,88 59,61 61,63 5 99.018
13/7/2023 61,99 59,59 -3,87% 59,57 61,99 59,68 60,31 63,07 8 370.047
12/7/2023 59,50 61,99 +4,22% 59,50 61,99 61,92 61,12 61,99 12 520.203
11/7/2023 62,25 59,48 -3,16% 59,48 62,25 59,71 59,50 62,25 3 71.654
10/7/2023 63,00 61,42 -2,51% 60,51 63,99 60,92 61,42 62,50 9 274.183
7/7/2023 60,23 63,00 -0,02% 60,19 63,00 61,16 60,20 63,00 15 415.896
6/7/2023 59,61 63,01 -2,99% 59,40 63,01 60,40 60,01 63,00 6 120.815
5/7/2023 64,87 64,95 +3,10% 64,87 64,98 64,95 60,00 64,95 5 116.921
4/7/2023 60,01 63,00 +3,30% 58,50 68,00 62,90 59,04 63,00 34 962.431
3/7/2023 58,90 60,99 -0,42% 58,31 63,99 61,34 59,01 60,99 140 20.471.383
30/6/2023 59,00 61,25 +3,81% 58,86 61,25 59,12 58,86 61,25 13 325.190
29/6/2023 59,81 59,00 +0,15% 59,00 59,83 59,64 59,00 60,25 7 101.390
28/6/2023 60,10 58,91 -0,37% 58,90 61,25 60,05 58,91 61,24 16 264.248
27/6/2023 61,26 59,13 -1,45% 59,13 61,26 59,27 59,84 61,24 11 361.550
26/6/2023 61,04 60,00 -2,07% 59,32 61,04 60,61 59,26 60,00 6 115.174
23/6/2023 58,91 61,27 -0,03% 58,91 61,29 60,78 60,70 61,27 10 139.794
22/6/2023 61,31 61,29 -0,03% 59,27 61,34 60,20 59,01 61,29 11 240.820
21/6/2023 60,00 61,31 +2,61% 59,12 61,34 60,84 60,02 61,31 16 444.174
20/6/2023 59,03 59,75 -2,59% 59,03 60,07 59,43 59,75 60,08 5 65.375
19/6/2023 59,01 61,34 +1,12% 59,01 61,34 60,04 59,50 61,34 8 168.134
16/6/2023 61,38 60,66 -0,38% 58,93 61,39 60,63 59,40 60,66 18 545.699
15/6/2023 59,07 60,89 +3,20% 58,89 61,50 60,50 59,21 60,89 29 1.028.528
14/6/2023 59,01 59,00 -3,61% 59,00 61,10 59,84 58,90 60,28 16 436.854
13/6/2023 62,08 61,21 +3,75% 59,00 62,08 60,22 59,04 61,20 18 680.531
12/6/2023 63,50 59,00 -7,15% 59,00 63,50 59,95 59,01 61,00 35 1.774.784
9/6/2023 60,80 63,54 -0,72% 60,80 63,54 61,72 60,88 63,55 18 425.924
7/6/2023 60,13 64,00 +0,02% 60,00 64,00 61,21 60,03 64,00 29 667.193
6/6/2023 63,00 63,99 +1,57% 60,00 63,99 62,30 62,95 63,99 32 1.806.902
5/6/2023 59,71 63,00 +5,53% 59,71 63,00 62,36 63,00 63,99 20 941.714
2/6/2023 60,45 59,70 +2,84% 58,55 66,17 61,91 59,76 62,15 47 1.108.312
1/6/2023 61,99 58,05 -4,08% 58,05 61,99 59,52 58,05 60,16 33 1.416.612
31/5/2023 59,42 60,52 -0,13% 59,42 61,99 60,50 59,46 60,52 21 151.271
30/5/2023 61,97 60,60 -0,35% 59,48 61,97 60,21 59,50 61,99 17 337.227
29/5/2023 61,87 60,81 -0,60% 59,17 61,99 60,45 60,00 61,98 63 2.926.100
26/5/2023 59,51 61,18 +3,59% 59,51 61,18 60,56 59,96 61,99 8 121.129
25/5/2023 60,76 59,06 -4,74% 59,06 66,12 60,79 59,51 62,98 18 516.732
24/5/2023 60,00 62,00 -0,24% 60,00 62,00 61,44 60,33 62,00 5 79.882
23/5/2023 62,00 62,15 -1,19% 60,03 62,90 62,43 60,00 61,40 7 174.811
22/5/2023 60,50 62,90 +3,97% 59,01 64,00 61,58 61,00 62,90 36 819.075
19/5/2023 61,22 60,50 -1,13% 58,94 61,25 60,02 58,94 60,50 23 1.128.541
18/5/2023 62,00 61,19 +1,11% 61,19 62,62 61,76 59,12 61,86 7 197.638
17/5/2023 61,99 60,52 -2,39% 59,51 62,00 60,01 59,56 60,52 17 456.078
16/5/2023 59,66 62,00 +1,64% 59,66 62,00 61,69 59,66 62,00 8 185.097
15/5/2023 61,99 61,00 +0,16% 59,79 61,99 60,60 61,00 61,94 17 278.786
12/5/2023 62,99 60,90 -1,33% 59,01 62,99 60,31 60,72 60,90 16 524.733
11/5/2023 62,00 61,72 -0,45% 58,66 62,00 60,82 61,71 61,98 7 510.905
10/5/2023 58,60 62,00 -3,13% 58,60 62,00 59,75 62,00 69,99 4 35.851
9/5/2023 60,47 64,00 +6,15% 58,55 64,96 62,29 59,02 65,99 19 230.488
8/5/2023 59,99 60,29 +0,50% 58,01 60,43 59,85 58,37 59,57 11 71.831
5/5/2023 60,49 59,99 +3,02% 58,07 60,49 58,89 59,00 59,99 10 294.487
4/5/2023 59,76 58,23 -3,74% 58,23 60,00 59,54 58,23 60,00 13 458.491
3/5/2023 60,49 60,49 +3,76% 60,49 66,93 61,46 60,49 61,99 14 258.133
2/5/2023 57,87 58,30 -0,51% 57,87 59,94 58,70 58,15 59,92 6 41.095
28/4/2023 57,21 58,60 +1,90% 57,21 59,50 58,39 58,22 59,00 19 893.485
27/4/2023 59,50 57,51 -3,18% 57,51 59,50 59,26 57,01 59,00 14 438.580
26/4/2023 59,53 59,40 -0,22% 58,25 59,53 59,16 58,01 59,40 12 313.581
25/4/2023 59,59 59,53 -1,00% 59,53 59,62 59,58 57,01 59,01 4 41.706
24/4/2023 60,00 60,13 -1,31% 57,25 60,13 58,89 57,27 59,48 26 1.319.305
20/4/2023 60,94 60,93 +1,75% 60,93 60,94 60,89 57,51 60,29 4 97.438
19/4/2023 59,00 59,88 +3,13% 57,89 60,94 59,53 57,63 60,94 8 95.252
18/4/2023 60,95 58,06 -4,73% 58,00 60,95 59,36 58,06 59,99 10 124.663
17/4/2023 59,00 60,94 +1,60% 58,00 60,94 58,79 58,01 60,94 5 58.794
14/4/2023 59,98 59,98 -1,58% 59,98 59,98 59,98 58,00 60,95 1 5.998
13/4/2023 58,90 60,94 +3,75% 58,90 60,94 59,39 57,99 60,94 12 570.223
12/4/2023 57,52 58,74 +2,12% 57,51 59,29 57,95 57,55 58,91 11 121.712
11/4/2023 57,56 57,52 -4,93% 57,52 59,53 58,20 57,52 59,52 10 215.368
10/4/2023 60,98 60,50 +0,41% 59,42 60,98 60,29 57,20 60,55 15 217.070
6/4/2023 60,98 60,25 -1,21% 56,72 60,98 58,45 57,15 60,97 7 46.760
5/4/2023 57,45 60,99 +0,21% 56,84 60,99 60,57 56,65 60,99 13 563.344
4/4/2023 60,86 60,86 +1,45% 60,86 60,86 60,86 57,44 60,13 1 6.086
3/4/2023 58,76 59,99 +4,15% 58,76 60,01 59,72 57,44 60,00 4 137.366
31/3/2023 56,75 57,60 +1,73% 56,61 60,83 57,97 56,60 61,57 6 75.367
30/3/2023 56,62 56,62 -1,43% 56,62 56,63 56,62 56,62 61,65 6 288.771
29/3/2023 57,44 57,44 -1,25% 56,61 57,71 57,16 57,44 59,65 9 91.459
28/3/2023 59,67 58,17 +2,23% 57,89 59,67 58,59 58,17 59,60 6 93.744
27/3/2023 56,84 56,90 -2,88% 56,61 59,55 57,05 56,61 56,80 11 308.089
24/3/2023 57,43 58,59 +1,02% 56,84 58,59 57,61 56,99 59,77 7 63.373
23/3/2023 58,00 58,00 +1,27% 57,65 58,00 57,99 56,84 58,00 7 446.565
22/3/2023 58,75 57,27 -2,97% 57,26 58,75 58,61 57,25 58,75 7 128.953
21/3/2023 58,44 59,02 +0,02% 58,44 62,49 58,75 57,24 59,02 7 282.017
20/3/2023 56,90 59,01 +1,65% 56,90 59,01 58,44 58,88 59,01 14 257.173
17/3/2023 57,21 58,05 +1,31% 57,01 58,11 57,30 58,04 58,05 10 126.061
16/3/2023 59,61 57,30 -1,72% 56,90 59,61 57,82 57,30 58,00 10 161.908
15/3/2023 58,47 58,30 -0,32% 57,61 58,61 58,40 57,30 58,30 8 110.974
14/3/2023 58,47 58,49 +0,05% 56,83 58,49 57,55 56,84 59,49 12 356.828
13/3/2023 58,46 58,46 0,00% 58,46 59,52 58,58 58,50 59,49 3 146.468
10/3/2023 59,01 58,46 0,00% 58,46 59,12 58,66 58,46 60,99 7 82.130
9/3/2023 58,43 58,46 +0,03% 58,43 59,65 58,69 58,46 59,57 7 117.393
8/3/2023 58,30 58,44 +0,26% 58,30 58,46 58,35 58,29 60,00 4 35.010
7/3/2023 58,32 58,29 -1,22% 58,29 60,75 58,47 58,25 58,30 23 929.734
6/3/2023 61,01 59,01 -2,14% 58,91 63,00 59,97 58,93 60,00 14 203.927
3/3/2023 59,01 60,30 +0,80% 58,51 63,00 60,38 60,30 62,99 17 440.798
2/3/2023 60,88 59,82 +2,26% 58,51 60,88 60,04 58,55 63,00 5 90.069
1/3/2023 59,00 58,50 +0,33% 58,50 60,49 59,16 58,35 63,00 13 136.078
28/2/2023 58,75 58,31 -2,65% 58,31 58,75 58,45 58,31 60,79 3 17.537
27/2/2023 60,00 59,90 +0,25% 59,90 60,01 59,97 59,51 63,00 7 335.845
24/2/2023 63,49 59,75 +0,40% 59,75 67,34 61,02 59,01 59,75 20 482.116
23/2/2023 58,72 59,51 -0,82% 58,72 64,00 61,17 60,00 63,98 20 281.407
22/2/2023 62,72 60,00 -4,25% 59,01 62,72 61,80 60,00 62,70 18 580.922
17/2/2023 59,02 62,66 -0,21% 59,02 62,66 62,01 58,29 62,72 4 105.429
15/2/2023 60,55 62,79 +10,16% 58,73 63,00 60,67 59,00 62,79 10 588.550
14/2/2023 58,28 57,00 -4,10% 56,83 58,99 57,50 57,00 59,00 17 293.262
13/2/2023 57,15 59,44 +4,10% 57,15 59,90 58,36 57,24 62,00 5 81.711
10/2/2023 61,79 57,10 -3,76% 57,10 61,79 58,14 57,10 61,00 24 616.348
9/2/2023 61,90 59,33 +3,18% 53,00 63,88 58,50 57,50 59,00 39 1.333.860
8/2/2023 60,12 57,50 -5,27% 57,50 60,12 57,78 57,50 60,48 9 127.119
7/2/2023 59,17 60,70 +2,17% 57,59 61,03 57,78 57,65 61,93 13 456.536
6/2/2023 61,04 59,41 -1,70% 59,35 61,92 60,88 57,65 61,93 7 91.321
3/2/2023 61,17 60,44 -1,95% 59,03 61,17 60,92 59,02 60,44 8 164.506
2/2/2023 62,02 61,64 -0,72% 57,99 62,02 58,81 57,66 61,92 10 276.438

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.