O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

FRAS3 - FRAS-LE - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 27,52 27,69 +0,51% 27,40 27,76 27,63 27,69 27,81 791 310.562.600
16/4/2025 27,59 27,55 -0,54% 27,33 27,67 27,53 27,55 27,57 1.160 737.892.600
15/4/2025 27,53 27,70 +0,73% 27,51 27,79 27,67 27,64 27,73 985 474.821.100
14/4/2025 27,42 27,50 +0,73% 27,26 27,64 27,47 27,50 27,65 1.275 551.491.000
11/4/2025 27,20 27,30 +0,37% 26,93 27,47 27,18 27,30 27,42 948 547.311.600
10/4/2025 27,15 27,20 -0,33% 26,92 27,33 27,11 27,03 27,20 1.341 515.276.700
9/4/2025 26,71 27,29 +1,71% 26,58 27,38 27,05 27,10 27,31 1.816 658.179.800
8/4/2025 27,15 26,83 -0,67% 26,76 27,38 26,91 26,83 26,92 980 509.313.300
7/4/2025 26,87 27,01 +0,07% 26,54 27,30 26,85 26,89 27,02 1.980 820.541.300
4/4/2025 27,33 26,99 -2,39% 26,73 27,40 26,99 26,99 27,11 2.218 1.287.322.800
3/4/2025 27,63 27,65 +1,39% 27,33 27,83 27,64 27,64 27,65 1.618 794.235.500
2/4/2025 27,32 27,27 -0,18% 27,22 27,44 27,27 27,26 27,29 539 933.505.000
1/4/2025 26,99 27,32 +0,85% 26,95 27,58 27,29 27,32 27,33 1.391 603.529.300
31/3/2025 27,47 27,09 -1,38% 26,95 27,47 27,12 27,05 27,19 1.698 1.181.403.600
28/3/2025 27,86 27,47 -1,12% 27,20 27,86 27,43 27,40 27,49 1.763 999.766.100
27/3/2025 27,86 27,78 +0,69% 27,40 28,01 27,81 27,78 27,80 2.899 1.333.326.600
26/3/2025 27,84 27,59 -0,86% 27,55 27,89 27,69 27,50 27,59 1.488 623.699.100
25/3/2025 27,64 27,83 +1,16% 27,26 27,88 27,73 27,67 27,84 2.144 732.416.700
24/3/2025 27,22 27,51 +0,22% 27,22 27,81 27,63 27,46 27,61 3.163 1.213.363.100
21/3/2025 27,40 27,45 +0,88% 27,13 27,47 27,34 27,30 27,45 1.631 655.301.200
20/3/2025 27,31 27,21 -0,15% 27,12 27,57 27,32 27,19 27,37 1.109 783.738.700
19/3/2025 26,76 27,25 +1,87% 26,76 27,27 27,12 27,20 27,31 3.227 1.251.991.300
18/3/2025 26,75 26,75 -0,19% 26,57 26,98 26,74 26,73 26,75 885 1.216.928.300
17/3/2025 26,48 26,80 +1,59% 26,46 26,80 26,68 26,80 26,83 1.960 655.533.600
14/3/2025 26,00 26,38 +1,03% 26,00 26,42 26,29 26,38 26,44 2.249 876.477.400
13/3/2025 25,91 26,11 +1,28% 25,56 26,11 25,94 25,95 26,11 1.456 577.109.500
12/3/2025 25,56 25,78 +0,86% 25,56 25,92 25,76 25,70 25,80 1.747 656.451.300
11/3/2025 25,61 25,56 -0,12% 25,38 25,68 25,52 25,50 25,57 1.389 451.292.100
10/3/2025 25,10 25,59 +1,55% 25,09 25,72 25,58 25,59 25,63 2.465 748.312.000
7/3/2025 24,85 25,20 +1,61% 24,67 25,24 25,00 25,20 25,26 2.295 888.407.900
6/3/2025 24,43 24,80 +1,51% 24,40 24,84 24,72 24,64 24,80 1.476 669.557.600
5/3/2025 23,76 24,43 +2,78% 23,75 24,54 24,37 24,43 24,52 1.582 605.739.100
28/2/2025 23,84 23,77 -0,50% 23,77 24,10 23,91 23,77 23,86 1.360 632.587.900
27/2/2025 23,67 23,89 +1,40% 23,56 24,02 23,87 23,89 23,95 1.165 406.828.800
26/2/2025 23,69 23,56 -0,55% 23,54 23,78 23,58 23,56 23,59 904 2.114.108.400
25/2/2025 23,51 23,69 +0,81% 23,30 23,70 23,61 23,56 23,69 1.045 446.283.700
24/2/2025 23,68 23,50 -1,22% 23,49 23,82 23,63 23,47 23,50 878 370.297.300
21/2/2025 23,85 23,79 +0,17% 23,40 23,85 23,63 23,64 23,79 1.742 806.117.300
20/2/2025 23,39 23,75 +1,54% 23,39 23,75 23,65 23,62 23,75 1.785 707.885.800
19/2/2025 23,36 23,39 -0,26% 23,31 23,53 23,41 23,39 23,53 1.913 660.750.400
18/2/2025 23,57 23,45 +0,26% 23,12 23,57 23,29 23,38 23,46 1.558 592.664.800
17/2/2025 23,21 23,39 +0,43% 23,20 23,67 23,43 23,35 23,39 2.083 630.467.600
14/2/2025 22,57 23,29 +3,19% 22,51 23,29 22,95 23,09 23,29 1.986 817.677.200
13/2/2025 21,95 22,57 +2,82% 21,95 22,76 22,52 22,56 22,63 3.061 1.215.182.600
12/2/2025 22,02 21,95 -0,90% 21,88 22,16 21,99 21,94 21,95 1.508 625.571.500
11/2/2025 21,93 22,15 +1,00% 21,93 22,20 22,08 22,15 22,21 904 363.883.400
10/2/2025 21,73 21,93 +1,48% 21,73 22,05 21,94 21,93 22,02 999 448.800.000
7/2/2025 21,64 21,61 -0,41% 21,53 21,90 21,69 21,61 21,72 1.448 706.531.700
6/2/2025 21,57 21,70 +0,23% 21,57 21,80 21,69 21,69 21,72 884 455.529.300
5/2/2025 21,51 21,65 +0,42% 21,33 21,90 21,63 21,64 21,86 1.356 685.665.400
4/2/2025 21,79 21,56 -1,06% 21,29 21,83 21,55 21,50 21,65 1.215 490.698.500
3/2/2025 21,88 21,79 +0,65% 21,49 21,88 21,65 21,65 21,79 1.515 733.607.500
31/1/2025 21,62 21,65 -0,41% 21,55 22,00 21,72 21,65 21,70 2.338 1.146.098.100
30/1/2025 21,25 21,74 +2,31% 21,25 21,95 21,68 21,72 21,76 2.253 1.146.327.300
29/1/2025 21,38 21,25 -0,61% 21,20 21,51 21,27 21,25 21,32 1.107 506.881.300
28/1/2025 21,50 21,38 -0,79% 21,33 21,56 21,39 21,38 21,48 898 879.455.200
27/1/2025 21,38 21,55 +0,80% 21,33 21,63 21,54 21,51 21,55 1.382 1.950.511.500
24/1/2025 21,39 21,38 +0,71% 21,16 21,41 21,34 21,35 21,38 619 282.590.400
23/1/2025 21,37 21,23 -0,66% 21,12 21,42 21,22 21,23 21,25 1.249 419.339.100
22/1/2025 21,35 21,37 +0,09% 21,27 21,45 21,35 21,30 21,38 520 194.800.300
21/1/2025 21,05 21,35 +1,43% 20,98 21,48 21,35 21,35 21,49 753 238.064.200
20/1/2025 21,14 21,05 +0,81% 20,74 21,14 20,99 20,99 21,12 845 238.880.600
17/1/2025 20,52 20,88 +1,85% 20,37 20,90 20,69 20,88 20,90 1.143 429.244.500
16/1/2025 20,96 20,50 -1,91% 20,32 20,97 20,55 20,50 20,59 2.194 746.936.600
15/1/2025 20,25 20,90 +3,21% 20,20 20,90 20,49 20,77 20,92 3.467 1.628.580.100
14/1/2025 20,40 20,25 0,00% 20,00 20,40 20,13 20,20 20,26 2.803 796.817.200
13/1/2025 20,29 20,25 -0,44% 20,17 20,57 20,30 20,25 20,26 1.239 687.771.500
10/1/2025 20,90 20,34 -2,21% 20,34 21,14 20,52 20,34 20,48 844 347.244.600
9/1/2025 20,90 20,80 +0,48% 20,63 20,90 20,78 20,75 20,83 901 693.516.100
8/1/2025 20,75 20,70 -0,48% 20,61 20,85 20,69 20,66 20,75 936 455.178.800
7/1/2025 20,61 20,80 +0,97% 20,61 20,85 20,76 20,70 20,80 770 223.026.100
6/1/2025 20,37 20,60 +1,08% 20,31 20,70 20,51 20,45 20,60 804 279.992.100
3/1/2025 20,82 20,38 -0,49% 20,26 20,82 20,36 20,26 20,39 948 476.428.800
2/1/2025 20,55 20,48 -0,10% 20,30 20,62 20,45 20,46 20,50 1.005 415.231.700
30/12/2024 20,59 20,50 -0,44% 20,45 20,73 20,54 20,50 20,61 531 217.808.800
27/12/2024 20,59 20,59 +1,33% 20,22 20,69 20,45 20,51 20,59 1.112 400.519.600
26/12/2024 20,26 20,32 +0,35% 20,10 20,53 20,25 20,32 20,33 1.369 709.955.300
23/12/2024 20,60 20,25 -2,13% 20,16 20,68 20,32 20,25 20,28 1.970 549.620.400
20/12/2024 20,72 20,69 -0,10% 20,34 20,87 20,66 20,69 20,87 1.046 503.171.400
19/12/2024 20,41 20,71 +1,02% 20,39 20,71 20,54 20,57 20,73 1.166 513.103.700
18/12/2024 21,31 20,50 -3,12% 20,50 21,31 20,80 20,49 20,50 1.139 522.135.400
17/12/2024 21,09 21,16 +0,67% 20,97 21,42 21,19 21,16 21,28 581 297.361.700
16/12/2024 21,28 21,02 -1,22% 20,95 21,41 21,05 20,96 21,09 1.056 377.068.100
13/12/2024 21,29 21,28 -0,05% 21,19 21,58 21,35 21,28 21,42 1.243 382.723.800
12/12/2024 21,44 21,29 -1,44% 21,10 21,70 21,26 21,15 21,29 1.311 458.758.000
11/12/2024 21,22 21,60 +1,79% 21,14 21,78 21,48 21,60 21,63 1.137 492.444.500
10/12/2024 20,85 21,22 +1,53% 20,85 21,34 21,18 21,22 21,36 1.521 472.615.000
9/12/2024 20,97 20,90 -0,33% 20,85 21,14 20,93 20,87 20,90 1.534 859.391.800
6/12/2024 21,08 20,97 +0,10% 20,73 21,08 20,87 20,84 20,97 1.430 582.588.800
5/12/2024 20,85 20,95 +1,40% 20,77 21,18 20,96 20,81 20,95 1.221 583.564.400
4/12/2024 20,28 20,66 +1,87% 20,25 20,72 20,55 20,53 20,66 1.129 436.629.200
3/12/2024 20,23 20,28 0,00% 20,00 20,45 20,22 20,27 20,28 1.574 686.250.900
2/12/2024 20,37 20,28 -0,39% 20,05 20,48 20,31 20,28 20,32 1.081 1.240.675.800
29/11/2024 19,99 20,36 +1,29% 19,59 20,38 20,15 20,28 20,36 3.891 1.407.181.400
28/11/2024 21,14 20,10 -3,60% 19,99 21,14 20,20 20,10 20,22 1.394 871.770.800
27/11/2024 21,42 20,85 -1,88% 20,82 21,42 20,93 20,85 20,91 1.883 940.702.700
26/11/2024 21,17 21,25 +0,81% 21,01 21,53 21,31 21,25 21,43 1.669 678.143.100
25/11/2024 21,00 21,08 +2,08% 20,92 21,36 21,08 21,08 21,25 2.100 701.434.000
22/11/2024 20,00 20,65 +3,25% 19,90 20,65 20,33 20,45 20,65 866 356.419.600
21/11/2024 20,50 20,00 -2,87% 19,90 20,51 20,04 19,95 20,00 1.484 1.153.131.200
19/11/2024 20,46 20,59 +0,34% 20,36 20,62 20,52 20,47 20,59 1.655 578.024.700
18/11/2024 20,73 20,52 -1,01% 20,26 20,94 20,47 20,46 20,52 2.657 968.882.600
14/11/2024 20,78 20,73 -0,24% 20,68 21,10 20,80 20,73 20,81 723 429.743.400
13/11/2024 20,84 20,78 -0,76% 20,56 21,05 20,78 20,76 20,94 1.167 386.759.900
12/11/2024 20,73 20,94 +0,24% 20,73 20,99 20,87 20,83 20,94 1.001 340.466.600
11/11/2024 21,00 20,89 +0,43% 20,68 21,04 20,86 20,80 20,90 814 429.487.600
8/11/2024 21,05 20,80 -1,61% 20,61 21,10 20,81 20,80 20,87 1.431 570.611.600
7/11/2024 21,67 21,14 -2,72% 21,08 21,81 21,34 21,14 21,18 2.296 857.385.700
6/11/2024 21,46 21,73 +0,70% 21,22 21,86 21,50 21,71 21,86 1.348 421.592.200
5/11/2024 21,45 21,58 -0,09% 21,24 21,74 21,42 21,40 21,60 1.891 778.673.500
4/11/2024 21,19 21,60 +2,37% 21,11 21,68 21,52 21,55 21,71 1.622 512.857.900
1/11/2024 21,82 21,10 -3,30% 21,05 21,82 21,23 21,10 21,15 2.289 1.180.238.000
31/10/2024 22,15 21,82 -1,53% 21,75 22,24 21,91 21,82 21,85 1.519 840.985.800
30/10/2024 22,15 22,16 -0,14% 22,15 22,46 22,27 22,16 22,26 945 317.366.100
29/10/2024 22,40 22,19 -0,94% 22,11 22,48 22,25 22,19 22,26 1.235 420.394.400
28/10/2024 22,33 22,40 +0,31% 22,33 22,50 22,42 22,39 22,53 1.146 562.830.200
25/10/2024 22,48 22,33 -0,67% 22,22 22,51 22,34 22,32 22,42 1.192 435.428.100
24/10/2024 22,38 22,48 +0,18% 22,23 22,48 22,34 22,30 22,48 1.095 513.146.700
23/10/2024 22,33 22,44 +0,49% 22,23 22,44 22,36 22,28 22,44 831 357.988.400
22/10/2024 22,49 22,33 +0,36% 22,15 22,49 22,29 22,33 22,40 1.319 440.633.600
21/10/2024 22,20 22,25 -0,45% 22,11 22,45 22,28 22,25 22,27 1.888 865.309.400
18/10/2024 22,19 22,35 +1,18% 22,03 22,46 22,30 22,35 22,46 2.266 600.718.700
17/10/2024 21,67 22,09 +1,94% 21,51 22,13 21,88 22,09 22,16 920 341.224.800
16/10/2024 21,16 21,67 +2,85% 21,05 21,74 21,49 21,58 21,68 2.236 1.406.424.600
15/10/2024 21,12 21,07 +0,24% 20,73 21,26 21,08 21,07 21,12 1.262 468.583.300
14/10/2024 20,75 21,02 +0,86% 20,62 21,12 20,95 20,92 21,02 1.501 483.773.600
11/10/2024 20,58 20,84 +1,12% 20,51 20,88 20,71 20,74 20,85 1.204 384.275.100
10/10/2024 20,64 20,61 -0,19% 20,50 20,68 20,59 20,57 20,61 2.267 996.121.200
9/10/2024 21,12 20,65 -1,71% 20,60 21,12 20,69 20,65 20,72 1.541 655.901.300
8/10/2024 21,06 21,01 -0,47% 20,76 21,18 21,01 21,01 21,09 1.266 462.431.900
7/10/2024 21,39 21,11 +0,14% 20,90 21,39 21,09 21,11 21,15 1.033 355.156.800
4/10/2024 21,01 21,08 0,00% 21,01 21,34 21,15 21,08 21,17 1.513 513.793.200
3/10/2024 21,06 21,08 -0,57% 20,87 21,20 21,06 21,08 21,18 1.289 449.336.500
2/10/2024 20,81 21,20 +1,87% 20,81 21,26 21,10 21,18 21,27 1.621 677.664.100
1/10/2024 20,29 20,81 +2,61% 20,29 20,84 20,73 20,81 20,88 1.646 611.745.200
30/9/2024 20,35 20,28 +0,65% 20,10 20,42 20,27 20,21 20,30 1.024 467.640.800
26/9/2024 20,27 20,15 -0,54% 20,10 20,36 20,16 20,15 20,18 1.373 724.296.600
25/9/2024 20,74 20,26 -1,22% 20,16 20,74 20,29 20,20 20,26 1.076 464.646.700
24/9/2024 20,60 20,51 +0,29% 20,30 20,69 20,49 20,51 20,53 1.159 594.106.000
23/9/2024 20,31 20,45 +0,49% 20,17 20,52 20,33 20,32 20,46 1.816 760.675.300
20/9/2024 20,98 20,35 -1,45% 20,24 20,98 20,38 20,35 20,50 1.931 909.380.200
19/9/2024 20,95 20,65 -0,05% 20,63 21,02 20,73 20,64 20,68 1.654 767.518.400
18/9/2024 20,64 20,66 +0,10% 20,64 21,00 20,73 20,64 20,75 1.752 958.174.700
17/9/2024 20,79 20,64 -0,05% 20,41 20,79 20,61 20,63 20,64 1.481 605.649.000
16/9/2024 20,41 20,65 +1,18% 20,41 20,72 20,60 20,58 20,65 1.568 564.648.100
13/9/2024 20,00 20,41 +1,90% 20,00 20,53 20,23 20,39 20,46 2.532 2.848.811.400
12/9/2024 20,09 20,03 -0,10% 19,84 20,10 20,00 20,03 20,08 1.391 492.011.500
11/9/2024 19,81 20,05 +1,26% 19,78 20,13 19,95 20,05 20,13 1.371 492.524.400
10/9/2024 19,82 19,80 -0,05% 19,68 20,02 19,77 19,74 19,80 3.055 3.094.898.900
9/9/2024 20,10 19,81 -1,44% 19,66 20,10 19,83 19,81 19,90 2.183 805.227.400
6/9/2024 20,29 20,10 -0,54% 19,90 20,33 20,06 20,04 20,10 1.874 660.279.800
5/9/2024 20,29 20,21 +0,05% 19,84 20,29 20,07 20,21 20,22 1.467 600.768.100
4/9/2024 19,50 20,20 +2,80% 19,50 20,28 20,07 20,20 20,21 2.108 920.105.200
3/9/2024 19,50 19,65 +0,61% 19,34 19,85 19,61 19,65 19,66 1.698 743.352.900
2/9/2024 19,74 19,53 -1,06% 19,36 19,77 19,47 19,39 19,54 1.911 1.054.303.100
30/8/2024 19,45 19,74 +1,18% 19,32 19,74 19,64 19,52 19,74 1.801 1.116.151.400
29/8/2024 19,72 19,51 -1,27% 19,35 19,72 19,50 19,48 19,58 2.006 754.966.200
28/8/2024 19,57 19,76 +0,97% 19,32 19,77 19,60 19,76 19,77 1.304 548.864.900
27/8/2024 19,57 19,57 +0,62% 19,33 19,60 19,50 19,47 19,58 2.858 2.361.472.400
26/8/2024 19,24 19,45 +1,35% 19,19 19,60 19,41 19,44 19,54 2.205 926.308.700
23/8/2024 18,29 19,19 +5,44% 18,26 19,19 18,86 19,12 19,19 2.696 1.198.672.900
22/8/2024 18,53 18,20 -1,30% 18,07 18,57 18,24 18,10 18,20 2.339 898.597.200
21/8/2024 18,76 18,44 -1,28% 18,33 18,81 18,43 18,35 18,45 3.664 3.513.437.300
20/8/2024 18,68 18,68 +0,54% 18,52 18,76 18,64 18,57 18,68 3.755 1.276.239.000
19/8/2024 18,26 18,58 +1,42% 18,22 18,58 18,43 18,45 18,58 1.200 605.732.500
16/8/2024 18,58 18,32 -1,19% 18,13 18,61 18,28 18,25 18,33 969 484.402.800
15/8/2024 18,50 18,54 +0,32% 18,36 18,84 18,60 18,54 18,55 2.121 1.421.876.300
14/8/2024 18,49 18,48 +0,05% 18,37 18,69 18,52 18,48 18,56 1.458 628.849.700
13/8/2024 18,44 18,47 +0,38% 18,17 18,60 18,42 18,41 18,47 2.358 845.643.900
12/8/2024 18,65 18,40 -0,38% 18,21 18,79 18,41 18,38 18,40 1.788 921.696.100
9/8/2024 18,22 18,47 +1,37% 18,13 18,58 18,41 18,47 18,48 2.424 957.573.400
8/8/2024 18,18 18,22 +0,11% 18,01 18,33 18,17 18,18 18,23 1.710 959.502.400
7/8/2024 18,05 18,20 -0,16% 18,05 18,56 18,22 18,18 18,20 3.125 1.108.861.700
6/8/2024 18,35 18,23 -0,11% 18,12 18,45 18,26 18,20 18,29 2.059 956.542.400
5/8/2024 18,53 18,25 -3,80% 18,17 18,63 18,31 18,25 18,26 2.394 1.383.818.300
2/8/2024 19,20 18,97 -0,89% 18,90 19,28 18,98 18,89 18,97 1.683 840.392.600
1/8/2024 19,16 19,14 +0,42% 19,05 19,26 19,13 19,07 19,15 2.058 786.256.400
31/7/2024 19,00 19,06 +0,74% 18,91 19,19 18,98 19,04 19,13 3.012 2.966.542.900
30/7/2024 18,90 18,92 -0,32% 18,71 19,09 18,94 18,92 18,98 3.138 1.302.145.800
29/7/2024 19,44 18,98 -1,86% 18,90 19,44 19,01 18,90 18,98 2.211 1.048.301.900
26/7/2024 19,29 19,34 +0,26% 19,22 19,45 19,32 19,30 19,40 830 394.357.500
25/7/2024 19,63 19,29 -2,08% 19,22 19,66 19,35 19,29 19,30 2.622 1.065.650.200
24/7/2024 20,00 19,70 -1,01% 19,54 20,00 19,70 19,65 19,71 1.783 796.117.300
23/7/2024 20,22 19,90 -2,88% 19,90 20,22 19,99 19,90 19,95 1.703 1.056.301.500
22/7/2024 20,50 20,49 0,00% 20,39 20,61 20,47 20,47 20,50 1.770 1.002.380.300
19/7/2024 20,38 20,49 +0,69% 20,35 20,54 20,44 20,41 20,50 1.076 677.890.400
18/7/2024 20,61 20,35 -0,73% 20,22 20,61 20,33 20,35 20,36 2.382 993.539.300
17/7/2024 20,34 20,50 +0,84% 20,14 20,50 20,31 20,50 20,51 1.413 851.992.900
16/7/2024 20,33 20,33 +0,10% 20,25 20,42 20,32 20,32 20,34 820 338.588.000
15/7/2024 20,62 20,31 -1,02% 20,23 20,62 20,32 20,27 20,31 1.478 798.949.300
12/7/2024 20,40 20,52 +0,34% 20,29 20,61 20,51 20,47 20,52 953 529.795.100
11/7/2024 20,15 20,45 +1,64% 20,15 20,45 20,35 20,35 20,45 2.010 862.207.200
10/7/2024 20,32 20,12 -0,69% 20,12 20,35 20,23 20,12 20,29 1.330 590.762.700
9/7/2024 20,34 20,26 +0,40% 20,11 20,34 20,22 20,25 20,26 1.060 539.008.500
8/7/2024 20,25 20,18 -0,35% 19,93 20,34 20,07 20,04 20,18 1.683 956.792.200
5/7/2024 20,25 20,25 0,00% 20,11 20,46 20,25 20,25 20,26 1.570 672.419.800
4/7/2024 19,90 20,25 +2,27% 19,89 20,25 20,16 20,16 20,25 1.740 1.046.599.300
3/7/2024 19,54 19,80 +2,22% 19,42 19,80 19,60 19,80 19,81 1.655 715.502.200
2/7/2024 19,47 19,37 -0,31% 19,25 19,51 19,36 19,36 19,38 1.634 477.194.800
1/7/2024 19,53 19,43 +0,21% 19,18 19,67 19,39 19,40 19,43 3.057 974.170.400
28/6/2024 19,51 19,39 -0,31% 19,24 19,60 19,36 19,31 19,44 1.758 672.888.000
27/6/2024 19,25 19,45 +1,20% 19,03 19,48 19,26 19,44 19,45 1.390 611.411.700
26/6/2024 19,18 19,22 +0,42% 18,92 19,24 19,11 19,18 19,23 1.523 608.926.700
25/6/2024 19,13 19,14 +6,57% 18,89 19,26 19,08 19,04 19,14 3.700 2.256.678.800
24/6/2024 17,88 17,96 +1,47% 17,71 18,01 17,84 17,91 17,97 1.710 688.163.100
21/6/2024 17,59 17,70 +0,57% 17,35 17,73 17,57 17,60 17,70 1.677 954.373.800
20/6/2024 17,59 17,60 +0,69% 17,35 18,07 17,58 17,40 17,60 1.843 759.868.600
19/6/2024 17,22 17,48 +1,33% 17,07 17,48 17,25 17,35 17,48 496 154.736.800
18/6/2024 17,06 17,25 +1,17% 17,04 17,28 17,19 17,12 17,25 704 183.805.000
17/6/2024 16,97 17,05 +0,12% 16,81 17,19 17,00 16,96 17,05 877 327.285.500
14/6/2024 16,87 17,03 +0,77% 16,74 17,13 16,96 16,89 17,04 652 355.489.000
13/6/2024 17,42 16,90 -2,20% 16,90 17,42 17,03 16,90 16,95 835 310.981.300
12/6/2024 17,69 17,28 -0,46% 17,16 17,70 17,32 17,28 17,31 1.069 336.745.000
11/6/2024 17,11 17,36 +1,52% 17,10 17,43 17,28 17,28 17,36 941 234.957.600
10/6/2024 17,17 17,10 -0,64% 17,00 17,34 17,15 17,10 17,27 1.654 654.768.100
7/6/2024 17,53 17,21 -1,49% 17,13 17,53 17,25 17,21 17,22 768 331.380.100
6/6/2024 17,44 17,47 +0,17% 17,09 17,62 17,34 17,46 17,55 2.311 936.390.600
5/6/2024 17,45 17,44 -0,34% 17,32 17,53 17,41 17,44 17,48 787 282.471.100
4/6/2024 17,53 17,50 -0,46% 17,34 17,59 17,46 17,50 17,58 1.266 488.071.800
3/6/2024 17,51 17,58 +0,40% 17,33 17,62 17,50 17,47 17,58 877 249.090.200
31/5/2024 17,61 17,51 -0,57% 17,35 17,72 17,47 17,38 17,51 1.305 464.019.100
29/5/2024 17,60 17,61 -0,28% 17,45 17,65 17,58 17,58 17,67 740 367.751.000
28/5/2024 18,11 17,66 -1,34% 17,64 18,11 17,72 17,66 17,80 866 355.416.800
27/5/2024 17,77 17,90 +0,56% 17,57 17,90 17,77 17,78 17,90 480 139.561.600
24/5/2024 17,73 17,80 0,00% 17,70 17,93 17,80 17,80 17,85 809 219.132.600
23/5/2024 17,69 17,80 +0,56% 17,55 17,87 17,69 17,61 17,80 1.016 290.368.900
22/5/2024 17,94 17,70 -1,88% 17,59 17,94 17,72 17,68 17,75 1.264 865.408.700
21/5/2024 18,11 18,04 -0,66% 17,91 18,18 18,04 17,98 18,05 908 412.963.300
20/5/2024 18,27 18,16 -0,71% 18,11 18,48 18,22 18,15 18,17 984 383.305.600
17/5/2024 18,42 18,29 -0,33% 18,15 18,42 18,27 18,28 18,40 653 271.898.700
16/5/2024 18,63 18,35 -1,18% 18,27 18,63 18,36 18,35 18,39 1.343 523.726.100
15/5/2024 18,37 18,57 +0,54% 18,37 18,65 18,55 18,57 18,62 782 245.279.100
14/5/2024 18,31 18,47 +0,65% 18,15 18,54 18,36 18,39 18,49 808 292.071.300
13/5/2024 17,99 18,35 +2,00% 17,91 18,46 18,28 18,26 18,35 890 268.903.300
10/5/2024 17,99 17,99 -0,06% 17,77 18,44 17,97 17,87 17,99 1.424 690.933.300
9/5/2024 18,24 18,00 -1,64% 17,69 18,27 17,93 18,00 18,07 1.864 588.964.100
8/5/2024 18,40 18,30 0,00% 17,96 18,43 18,16 18,30 18,36 1.574 593.591.600
7/5/2024 18,35 18,30 -0,11% 18,14 18,51 18,29 18,30 18,31 1.165 302.924.600
6/5/2024 18,40 18,32 -0,76% 18,26 18,71 18,44 18,29 18,35 826 274.439.900
3/5/2024 18,21 18,46 +2,56% 18,20 18,55 18,41 18,33 18,46 1.110 529.712.700
2/5/2024 17,99 18,00 -0,17% 17,91 18,38 18,00 17,91 18,00 2.339 585.743.300
30/4/2024 18,00 18,03 0,00% 17,90 18,42 18,11 18,03 18,12 1.393 468.697.900
29/4/2024 18,00 18,03 +0,39% 17,80 18,13 18,00 17,92 18,03 572 307.728.700
26/4/2024 17,51 17,96 +2,63% 17,51 18,05 17,87 17,96 18,05 619 203.454.400
25/4/2024 17,62 17,50 -0,68% 17,41 17,62 17,49 17,48 17,59 917 1.192.180.200
24/4/2024 17,70 17,62 -0,40% 17,54 17,93 17,70 17,62 17,66 1.233 358.868.300
23/4/2024 17,81 17,69 -2,10% 17,65 17,96 17,75 17,69 17,72 858 355.322.200
22/4/2024 17,73 18,07 +1,35% 17,73 18,27 18,06 18,07 18,25 1.510 477.216.600
19/4/2024 17,53 17,83 +1,89% 17,30 17,83 17,61 17,68 17,84 1.156 352.037.500
18/4/2024 17,32 17,50 +0,98% 17,20 17,55 17,37 17,21 17,50 1.399 529.567.000
17/4/2024 17,39 17,33 +0,17% 17,28 17,58 17,38 17,33 17,44 1.210 302.922.500
16/4/2024 17,25 17,30 +0,29% 16,99 17,40 17,22 17,26 17,30 1.738 495.108.000
15/4/2024 17,63 17,25 -2,16% 17,09 17,63 17,27 17,25 17,33 2.560 727.638.400
12/4/2024 17,71 17,63 -0,79% 17,41 17,72 17,54 17,53 17,64 1.495 482.721.000
11/4/2024 17,90 17,77 -1,11% 17,65 17,97 17,81 17,77 17,84 727 211.159.000
10/4/2024 18,09 17,97 -0,88% 17,91 18,15 17,98 17,92 18,04 1.465 393.509.200
9/4/2024 17,85 18,13 +1,57% 17,84 18,17 18,04 18,01 18,13 793 218.368.300
8/4/2024 17,45 17,85 +2,23% 17,45 17,86 17,72 17,85 17,86 790 319.819.200
5/4/2024 17,57 17,46 -0,85% 17,40 17,69 17,48 17,42 17,49 935 267.348.500
4/4/2024 17,32 17,61 +1,27% 17,32 17,91 17,69 17,50 17,62 1.423 348.401.800
3/4/2024 17,69 17,39 -1,64% 17,33 17,74 17,50 17,38 17,50 1.288 388.275.500
2/4/2024 17,66 17,68 -0,39% 17,34 17,77 17,59 17,66 17,78 1.590 1.053.449.200
1/4/2024 17,99 17,75 -0,84% 17,54 17,99 17,68 17,64 17,77 1.548 457.984.100
28/3/2024 17,99 17,90 -0,50% 17,85 18,11 17,94 17,87 17,90 707 215.100.800
27/3/2024 17,87 17,99 +0,39% 17,78 18,09 17,92 17,96 18,07 766 234.580.500
26/3/2024 17,89 17,92 +0,17% 17,71 18,01 17,90 17,90 17,97 1.449 509.166.800
25/3/2024 18,03 17,89 -0,72% 17,77 18,10 17,92 17,89 17,91 891 274.032.000
22/3/2024 18,09 18,02 -0,93% 17,87 18,11 17,99 18,02 18,07 1.593 350.093.100
21/3/2024 18,23 18,19 +0,72% 18,00 18,28 18,17 18,19 18,22 1.161 434.921.100
20/3/2024 17,80 18,06 +1,98% 17,68 18,13 18,00 18,03 18,14 1.314 582.854.000
19/3/2024 17,55 17,71 +0,91% 17,46 17,80 17,67 17,71 17,80 729 256.803.600
18/3/2024 17,61 17,55 -0,23% 17,38 17,71 17,56 17,55 17,66 1.091 348.752.000
15/3/2024 17,08 17,59 +2,45% 17,08 17,59 17,42 17,21 17,59 1.886 810.344.200
14/3/2024 17,28 17,17 -0,12% 16,96 17,39 17,17 17,15 17,18 1.460 377.413.600
13/3/2024 17,10 17,19 +1,24% 16,99 17,21 17,14 17,11 17,21 1.320 384.981.100
12/3/2024 16,92 16,98 +1,43% 16,49 17,06 16,84 16,89 16,99 1.577 729.750.200
11/3/2024 16,65 16,74 +0,54% 16,52 16,80 16,69 16,66 16,74 834 430.619.700
8/3/2024 16,63 16,65 -0,42% 16,52 16,89 16,67 0,00 0,00 995 252.346.600
7/3/2024 16,78 16,72 -0,48% 16,57 16,81 16,68 16,67 16,73 799 338.053.400
6/3/2024 16,63 16,80 +0,90% 16,62 16,87 16,77 16,70 16,80 1.228 527.517.600
5/3/2024 16,49 16,65 +0,91% 16,45 16,78 16,62 16,65 16,76 1.046 239.948.100
4/3/2024 16,62 16,50 -0,72% 16,34 16,86 16,48 16,46 16,54 1.166 338.515.500
1/3/2024 16,35 16,62 +1,65% 16,30 16,62 16,46 16,51 16,63 1.418 520.142.000
29/2/2024 16,47 16,35 -1,27% 16,25 16,51 16,33 16,35 16,36 1.339 504.687.500
28/2/2024 16,64 16,56 -0,30% 16,51 16,65 16,57 16,56 16,65 1.071 230.627.000
27/2/2024 16,55 16,61 +0,91% 16,36 16,65 16,51 16,61 16,66 1.389 327.362.600
26/2/2024 16,37 16,46 +0,55% 16,25 16,53 16,46 16,45 16,54 891 308.479.800
23/2/2024 16,54 16,37 -0,43% 16,07 16,54 16,22 0,00 0,00 1.517 503.080.800
22/2/2024 16,25 16,44 +2,05% 16,15 16,44 16,34 16,33 16,44 1.082 331.226.900
21/2/2024 16,21 16,11 -0,62% 15,95 16,30 16,09 16,07 16,17 1.497 436.899.600
20/2/2024 15,95 16,21 +1,12% 15,80 16,32 16,17 16,21 16,36 1.586 451.983.000
19/2/2024 15,68 16,03 +2,30% 15,50 16,04 15,81 15,99 16,03 829 254.594.500
16/2/2024 15,54 15,67 +2,02% 15,28 15,69 15,47 15,60 15,69 956 278.906.200
15/2/2024 15,14 15,36 +1,39% 14,96 15,36 15,11 15,27 15,37 1.980 872.537.700
14/2/2024 15,23 15,15 -0,53% 14,87 15,23 15,05 15,10 15,15 1.782 501.016.600
9/2/2024 15,12 15,23 +0,26% 15,10 15,41 15,21 0,00 0,00 987 202.977.700
8/2/2024 15,52 15,19 -2,13% 14,94 15,52 15,16 15,13 15,19 1.444 459.867.100
7/2/2024 15,44 15,52 +0,58% 15,32 15,59 15,49 15,52 15,59 1.166 232.989.000
6/2/2024 15,16 15,43 +1,51% 15,16 15,59 15,40 15,38 15,48 1.765 437.307.400
5/2/2024 15,38 15,20 -0,72% 15,06 15,45 15,20 15,18 15,23 2.077 448.983.400
2/2/2024 15,43 15,31 -0,78% 15,07 15,43 15,24 15,31 15,43 1.517 391.685.300
1/2/2024 15,60 15,43 -1,22% 15,24 15,60 15,37 15,34 15,44 1.469 425.007.800
31/1/2024 14,83 15,62 +5,33% 14,83 15,66 15,42 15,57 15,62 2.173 580.809.300
30/1/2024 14,96 14,83 -0,94% 14,79 15,01 14,85 14,80 14,83 1.914 495.349.600
29/1/2024 15,05 14,97 -0,53% 14,78 15,12 14,90 14,88 14,98 3.342 798.252.800
26/1/2024 15,20 15,05 -1,12% 15,02 15,32 15,17 15,05 15,09 2.038 518.963.900
25/1/2024 15,36 15,22 -1,10% 15,20 15,39 15,26 15,21 15,32 1.409 376.900.600
24/1/2024 15,42 15,39 -0,06% 15,25 15,49 15,36 15,39 15,41 1.761 421.555.100
23/1/2024 15,20 15,40 +1,32% 15,17 15,42 15,33 15,40 15,44 1.186 326.686.100
22/1/2024 15,50 15,20 -1,94% 15,16 15,67 15,31 15,15 15,20 1.315 432.731.300
19/1/2024 15,50 15,50 0,00% 15,22 15,56 15,40 15,50 15,53 2.379 649.191.500
18/1/2024 15,82 15,50 -1,52% 15,50 15,89 15,58 15,50 15,59 1.231 348.010.400
17/1/2024 15,90 15,74 -0,82% 15,60 15,90 15,72 15,70 15,75 1.703 683.055.700
16/1/2024 16,07 15,87 -1,55% 15,85 16,09 15,92 15,86 15,91 1.819 507.618.300
15/1/2024 16,13 16,12 -0,12% 15,90 16,19 16,05 16,12 16,20 1.133 310.078.600
12/1/2024 15,73 16,14 +1,70% 15,66 16,28 16,03 16,13 16,14 1.336 400.775.100
11/1/2024 16,02 15,87 -1,49% 15,73 16,06 15,88 15,86 15,98 2.106 703.193.500
10/1/2024 16,37 16,11 -1,10% 15,95 16,37 16,09 15,97 16,11 1.546 527.514.100
9/1/2024 16,34 16,29 -1,27% 16,22 16,79 16,34 16,29 16,43 910 225.923.700
8/1/2024 16,35 16,50 +0,61% 16,27 16,60 16,50 16,50 16,55 1.480 390.238.400
5/1/2024 16,20 16,40 +1,23% 16,15 16,61 16,39 16,28 16,40 1.556 353.088.100
4/1/2024 16,76 16,20 -2,70% 15,95 16,76 16,24 16,17 16,20 2.332 928.367.300
3/1/2024 16,33 16,65 +1,34% 16,27 16,81 16,56 16,59 16,65 1.922 616.518.900
2/1/2024 16,90 16,43 -3,35% 16,43 16,99 16,59 16,42 16,57 3.595 957.148.300
28/12/2023 16,87 17,00 +0,53% 16,70 17,00 16,86 16,80 17,00 2.287 612.526.000
27/12/2023 16,85 16,91 +0,24% 16,81 17,05 16,94 16,91 16,98 1.107 436.871.700
26/12/2023 16,89 16,87 -0,18% 16,76 17,05 16,92 16,86 16,99 870 360.579.400
22/12/2023 17,05 16,90 -1,23% 16,65 17,14 16,87 16,90 16,92 1.797 546.393.100
21/12/2023 17,18 17,11 -0,35% 16,95 17,18 17,08 17,11 17,12 1.623 573.409.600
20/12/2023 17,16 17,17 +0,47% 17,05 17,24 17,18 17,16 17,23 1.512 452.095.400
19/12/2023 16,70 17,09 +2,03% 16,60 17,20 16,97 17,09 17,21 1.916 818.132.300
18/12/2023 16,45 16,75 +2,07% 16,32 16,83 16,64 16,74 16,83 1.799 572.982.900
15/12/2023 16,89 16,41 -2,32% 16,32 16,89 16,43 16,40 16,51 3.283 1.055.232.700
14/12/2023 16,55 16,80 +1,76% 16,52 16,90 16,65 16,71 16,82 4.403 1.354.803.400
13/12/2023 16,02 16,51 +2,74% 15,98 16,51 16,28 16,43 16,51 2.568 618.956.700
12/12/2023 16,00 16,07 +1,07% 15,76 16,07 15,94 16,00 16,07 1.708 474.844.300
11/12/2023 15,85 15,90 +0,25% 15,54 15,92 15,68 15,85 15,93 2.759 900.450.600
8/12/2023 15,65 15,86 +1,15% 15,63 15,94 15,81 15,85 15,94 1.514 436.375.800
7/12/2023 15,68 15,68 +0,19% 15,49 15,73 15,60 15,67 15,77 2.314 602.412.000
6/12/2023 15,81 15,65 -1,07% 15,59 15,93 15,69 15,65 15,70 3.112 877.541.900
5/12/2023 15,80 15,82 +0,13% 15,65 15,91 15,74 15,70 15,82 3.071 761.296.100
4/12/2023 15,91 15,80 -0,88% 15,69 15,93 15,83 15,80 15,81 1.818 971.253.200
1/12/2023 15,64 15,94 +1,40% 15,49 15,96 15,84 15,93 15,97 2.812 780.215.900
30/11/2023 15,41 15,72 +2,01% 15,37 15,72 15,61 15,44 15,72 2.083 847.617.300
29/11/2023 15,65 15,41 -1,22% 15,39 15,71 15,48 15,37 15,42 1.579 394.243.500
28/11/2023 15,46 15,60 +0,65% 15,25 15,68 15,51 15,60 15,63 2.274 531.711.200
27/11/2023 15,45 15,50 0,00% 15,28 15,60 15,44 15,50 15,57 1.917 560.801.300
24/11/2023 15,50 15,50 -0,51% 15,35 15,72 15,51 15,50 15,61 1.834 428.153.300
23/11/2023 15,32 15,58 +1,30% 15,17 15,66 15,46 15,50 15,61 3.240 773.841.600
22/11/2023 15,90 15,38 -2,35% 15,17 15,90 15,46 15,35 15,38 4.271 1.509.906.600
21/11/2023 16,32 15,75 -3,26% 15,66 16,47 15,93 15,75 15,81 2.842 933.205.200
20/11/2023 16,45 16,28 -0,12% 16,22 16,53 16,31 16,27 16,35 1.840 441.052.700
17/11/2023 16,54 16,30 -0,85% 16,28 16,57 16,43 16,30 16,38 2.747 1.059.045.000
16/11/2023 16,55 16,44 +0,37% 16,41 16,81 16,55 16,44 16,56 2.919 930.450.400
14/11/2023 15,79 16,38 +3,93% 15,72 16,39 16,22 16,26 16,38 4.264 1.396.432.500
13/11/2023 16,23 15,76 -3,25% 15,75 16,27 15,88 15,76 15,90 2.120 760.088.100
10/11/2023 15,87 16,29 +2,84% 15,87 16,29 16,12 16,20 16,30 2.586 673.972.700
9/11/2023 16,20 15,84 -1,55% 15,63 16,30 15,94 15,74 15,84 4.395 1.520.116.600
8/11/2023 16,00 16,09 +1,77% 15,84 16,16 16,06 15,99 16,09 3.926 1.112.845.400
7/11/2023 15,62 15,81 +1,35% 15,43 15,94 15,77 15,81 15,90 3.044 851.297.700
6/11/2023 15,67 15,60 -0,45% 15,38 15,76 15,56 15,56 15,61 1.923 752.834.800
3/11/2023 15,36 15,67 +4,47% 15,18 15,69 15,55 15,60 15,68 3.690 1.171.158.300
1/11/2023 15,00 15,00 +0,27% 14,79 15,11 14,93 14,99 15,08 3.102 749.633.900
31/10/2023 14,75 14,96 +1,91% 14,45 14,96 14,82 14,87 14,96 2.056 718.077.800
30/10/2023 15,00 14,68 -1,08% 14,55 15,00 14,71 14,63 14,68 2.467 701.089.000
27/10/2023 15,18 14,84 -1,59% 14,84 15,21 14,96 14,83 14,94 1.970 564.375.100
26/10/2023 14,94 15,08 +1,21% 14,94 15,15 15,05 15,01 15,09 2.592 747.295.400
25/10/2023 14,82 14,90 +0,54% 14,70 14,99 14,89 14,90 14,97 2.870 868.633.500
24/10/2023 14,90 14,82 +0,20% 14,67 14,97 14,81 14,75 14,83 2.930 692.938.000
23/10/2023 14,44 14,79 +1,58% 14,30 14,86 14,65 14,66 14,79 3.341 707.191.400
20/10/2023 14,59 14,56 -0,41% 14,39 14,70 14,48 14,44 14,57 2.865 943.958.900
19/10/2023 14,76 14,62 -1,15% 14,57 14,98 14,81 14,62 14,63 3.768 1.175.898.600
18/10/2023 15,08 14,79 -2,38% 14,72 15,16 14,86 14,78 14,85 4.195 848.531.500
17/10/2023 15,04 15,15 -0,13% 14,90 15,36 15,13 15,03 15,15 2.138 540.636.000
16/10/2023 15,25 15,17 +0,46% 14,99 15,32 15,16 15,15 15,17 2.482 434.307.600
13/10/2023 15,45 15,10 -2,71% 15,03 15,52 15,21 15,03 15,10 2.701 626.523.400
11/10/2023 15,62 15,52 -0,39% 15,33 15,73 15,45 15,44 15,52 1.858 446.061.200
10/10/2023 15,20 15,58 +2,70% 15,19 15,58 15,46 15,50 15,58 2.241 581.669.500
9/10/2023 14,95 15,17 0,00% 14,82 15,22 15,03 15,17 15,23 2.593 778.682.700
6/10/2023 15,32 15,17 -2,13% 15,01 15,35 15,16 15,17 15,18 2.541 612.679.600
5/10/2023 15,66 15,50 -1,02% 15,40 15,68 15,49 15,50 15,51 1.654 397.980.300
4/10/2023 15,85 15,66 -1,01% 15,40 15,89 15,63 15,65 15,66 2.362 566.808.100
3/10/2023 16,05 15,82 -1,68% 15,76 16,17 15,92 15,82 15,90 1.733 397.352.900
2/10/2023 16,43 16,09 -0,98% 16,01 16,43 16,13 16,00 16,09 1.558 435.427.500
29/9/2023 16,22 16,25 +1,18% 16,20 16,39 16,29 16,25 16,34 2.481 848.452.800
28/9/2023 15,68 16,06 +1,90% 15,68 16,06 15,96 16,03 16,06 2.547 825.869.200
27/9/2023 15,78 15,76 +0,96% 15,48 15,84 15,66 15,67 15,76 2.454 537.576.500
26/9/2023 15,70 15,61 -0,51% 15,54 15,70 15,62 15,61 15,64 2.106 462.684.500
25/9/2023 15,68 15,69 +0,06% 15,45 15,75 15,56 15,69 15,73 2.409 474.457.700
22/9/2023 15,60 15,68 +0,84% 15,51 15,85 15,72 15,68 15,72 2.495 900.512.200
21/9/2023 15,25 15,55 +1,11% 15,23 15,60 15,52 15,54 15,55 1.814 801.925.700
20/9/2023 15,12 15,38 +1,72% 15,09 15,51 15,35 15,30 15,38 2.373 694.218.100
19/9/2023 15,00 15,12 +2,37% 14,84 15,21 15,11 15,06 15,12 2.363 996.888.300
18/9/2023 14,77 14,77 +0,07% 14,60 14,88 14,74 14,76 14,89 1.137 346.873.700
15/9/2023 14,71 14,76 -0,07% 14,58 14,76 14,72 14,60 14,77 1.078 481.376.900
14/9/2023 14,75 14,77 +0,27% 14,55 14,80 14,67 14,73 14,78 1.694 403.963.300
13/9/2023 14,82 14,73 -0,74% 14,73 15,00 14,85 14,73 14,82 1.387 349.526.700
12/9/2023 14,90 14,84 0,00% 14,66 14,98 14,82 14,84 14,96 1.467 420.755.700
11/9/2023 14,78 14,84 +0,41% 14,41 14,90 14,64 14,83 14,84 2.399 602.140.300
8/9/2023 14,78 14,78 +0,96% 14,54 14,78 14,69 14,69 14,78 1.192 434.541.200
6/9/2023 14,67 14,64 -0,61% 14,58 14,88 14,69 14,64 14,75 1.965 432.057.900
5/9/2023 14,81 14,73 -0,54% 14,46 14,81 14,61 14,60 14,73 1.742 576.932.400
4/9/2023 14,34 14,81 +2,78% 14,34 14,81 14,59 14,81 14,84 1.858 556.499.500
1/9/2023 13,86 14,41 +4,88% 13,86 14,48 14,34 14,37 14,41 5.749 4.787.365.800
31/8/2023 14,40 13,74 -3,24% 13,74 14,40 13,81 13,74 13,80 2.079 2.237.991.100
30/8/2023 14,29 14,20 -0,07% 14,16 14,42 14,23 14,20 14,25 1.086 375.650.000
29/8/2023 14,22 14,21 +0,78% 14,01 14,25 14,14 14,11 14,21 1.536 853.421.500
28/8/2023 14,06 14,10 +0,71% 13,97 14,12 14,04 14,03 14,10 1.443 512.882.700
25/8/2023 14,14 14,00 -0,71% 13,96 14,20 14,03 14,00 14,05 1.279 329.633.100
24/8/2023 14,10 14,10 -0,14% 14,05 14,25 14,11 14,01 14,10 1.408 730.538.200
23/8/2023 14,04 14,12 +1,22% 13,94 14,15 14,06 14,08 14,12 2.155 587.485.300
22/8/2023 13,90 13,95 +1,53% 13,71 14,00 13,87 13,89 13,96 2.196 542.991.700
21/8/2023 14,00 13,74 -1,43% 13,67 14,00 13,76 13,74 13,77 1.746 389.399.800
18/8/2023 13,94 13,94 -0,07% 13,75 14,00 13,88 13,88 13,94 2.714 516.537.700
17/8/2023 14,20 13,95 -0,64% 13,90 14,21 14,05 13,95 13,99 1.611 384.511.500
16/8/2023 13,92 14,04 0,00% 13,91 14,21 14,10 14,04 14,07 2.899 1.379.354.200
15/8/2023 14,01 14,04 +0,14% 13,89 14,05 13,99 13,94 14,04 1.429 426.414.400
14/8/2023 14,15 14,02 -0,43% 13,80 14,17 13,99 14,02 14,04 1.924 695.429.500
11/8/2023 13,95 14,08 +2,62% 13,70 14,20 14,03 14,03 14,08 2.166 613.201.100
10/8/2023 13,81 13,72 -0,15% 13,60 14,08 13,74 13,67 13,72 2.010 731.964.900
9/8/2023 13,90 13,74 +2,54% 13,35 14,08 13,65 13,63 13,74 1.728 599.534.700
8/8/2023 13,46 13,40 -0,74% 13,30 13,60 13,44 13,37 13,40 1.527 431.202.000
7/8/2023 13,67 13,50 -0,74% 13,41 13,67 13,50 13,44 13,50 1.283 310.403.900
4/8/2023 13,51 13,60 0,00% 13,50 13,97 13,74 13,51 13,60 1.358 501.005.200
3/8/2023 13,84 13,60 0,00% 13,60 13,84 13,67 13,59 13,60 1.004 309.794.300
2/8/2023 13,43 13,60 +1,12% 13,36 13,74 13,62 13,59 13,67 2.064 1.092.779.100
1/8/2023 13,26 13,45 +0,07% 13,26 13,64 13,50 13,45 13,53 719 265.752.400
31/7/2023 13,22 13,44 +1,66% 13,22 13,48 13,40 13,36 13,44 585 277.952.400
28/7/2023 13,21 13,22 +0,92% 13,03 13,31 13,22 13,22 13,28 573 184.812.400
27/7/2023 13,21 13,10 -0,30% 12,95 13,21 13,07 13,10 13,17 1.049 345.684.000
26/7/2023 13,19 13,14 -0,38% 12,95 13,20 13,06 13,10 13,15 1.223 297.699.600
25/7/2023 13,22 13,19 -0,23% 13,19 13,50 13,30 13,19 13,31 1.006 297.269.100
24/7/2023 13,18 13,22 +0,53% 13,06 13,22 13,14 13,17 13,22 1.030 263.995.100
21/7/2023 13,09 13,15 -0,15% 12,80 13,31 13,15 13,15 13,23 927 330.433.500
20/7/2023 13,12 13,17 +1,31% 12,86 13,30 13,19 13,17 13,23 1.500 625.881.700
19/7/2023 13,38 13,00 -2,99% 13,00 13,43 13,07 13,00 13,05 2.109 1.262.955.400
18/7/2023 13,23 13,40 +1,90% 13,15 13,50 13,34 13,38 13,40 1.166 532.811.900
17/7/2023 13,07 13,15 +0,15% 12,89 13,15 13,02 13,07 13,15 881 401.525.000
14/7/2023 13,10 13,13 +0,77% 12,71 13,13 12,88 12,97 13,13 1.294 451.986.100
13/7/2023 13,08 13,03 -0,31% 12,90 13,16 13,03 13,03 13,05 1.559 348.655.200
12/7/2023 13,20 13,07 -0,08% 13,05 13,28 13,11 13,07 13,10 1.414 339.302.300
11/7/2023 13,34 13,08 -2,39% 12,94 13,35 13,10 13,05 13,10 1.459 727.024.900
10/7/2023 13,40 13,40 +0,68% 13,19 13,45 13,34 13,30 13,40 539 206.082.200
7/7/2023 13,10 13,31 +1,60% 13,01 13,44 13,25 13,22 13,31 1.474 390.184.600
6/7/2023 13,25 13,10 -1,13% 12,97 13,25 13,08 13,09 13,18 1.341 319.453.800
5/7/2023 13,03 13,25 +2,00% 12,91 13,25 13,08 13,16 13,25 645 258.726.700
4/7/2023 12,98 12,99 -0,46% 12,84 12,99 12,94 12,87 12,99 593 203.212.600
3/7/2023 12,87 13,05 +1,95% 12,77 13,08 12,98 12,96 13,05 407 142.742.700
30/6/2023 12,83 12,80 +1,11% 12,54 12,94 12,81 12,80 12,84 804 236.194.200
29/6/2023 12,49 12,66 +1,61% 12,42 12,83 12,60 12,62 12,66 1.902 352.061.200
28/6/2023 12,49 12,46 -0,24% 12,34 12,60 12,47 12,43 12,46 917 333.301.900
27/6/2023 12,73 12,49 -1,73% 12,35 12,75 12,48 12,41 12,49 870 231.423.200
26/6/2023 12,95 12,71 -2,08% 12,59 12,99 12,73 12,71 12,72 1.148 308.727.200
23/6/2023 12,81 12,98 +1,33% 12,62 13,04 12,85 12,98 13,01 1.029 254.674.600
22/6/2023 12,73 12,81 +0,63% 12,46 12,81 12,63 12,71 12,81 1.321 414.901.900
21/6/2023 12,78 12,73 +0,55% 12,53 12,90 12,63 12,72 12,77 1.550 329.379.600
20/6/2023 12,63 12,66 +1,04% 12,51 12,66 12,59 12,65 12,67 1.577 380.540.900
19/6/2023 12,46 12,53 -0,87% 12,39 12,64 12,52 12,53 12,65 895 366.839.600
16/6/2023 12,20 12,64 +2,93% 12,15 12,64 12,30 12,31 12,64 972 268.583.200
15/6/2023 12,43 12,28 -0,65% 12,27 12,43 12,32 12,25 12,28 778 211.979.300
14/6/2023 12,18 12,36 +1,90% 11,98 12,43 12,24 12,33 12,36 1.374 420.135.200
13/6/2023 12,32 12,13 -1,14% 12,03 12,35 12,15 12,13 12,14 1.438 391.232.500
12/6/2023 12,41 12,27 -1,13% 12,23 12,41 12,32 12,27 12,28 929 275.601.600
9/6/2023 12,45 12,41 -0,24% 12,22 12,54 12,39 12,30 12,41 557 378.749.100
7/6/2023 12,84 12,44 -1,89% 12,36 12,85 12,52 12,44 12,52 1.702 332.743.600
6/6/2023 12,50 12,68 +2,09% 12,37 12,78 12,65 12,63 12,68 3.677 784.133.800
5/6/2023 12,53 12,42 +0,08% 12,28 12,53 12,41 12,40 12,48 739 237.424.000
2/6/2023 12,69 12,41 +0,32% 12,22 12,69 12,41 12,41 12,46 1.088 247.918.600
1/6/2023 12,22 12,37 +2,66% 11,96 12,37 12,14 12,19 12,37 1.640 324.783.800
31/5/2023 11,96 12,05 -0,41% 11,92 12,17 12,05 12,05 12,16 780 181.850.300
30/5/2023 12,26 12,10 -0,58% 11,94 12,26 12,05 12,10 12,13 741 202.215.800
29/5/2023 12,19 12,17 +1,00% 11,96 12,19 12,08 12,13 12,19 678 200.172.200
26/5/2023 11,60 12,05 +3,88% 11,56 12,05 11,78 11,97 12,06 2.268 529.661.900
25/5/2023 11,91 11,60 -1,36% 11,57 11,94 11,67 11,60 11,63 2.716 806.311.600
24/5/2023 11,65 11,76 +1,38% 11,46 11,84 11,61 11,76 11,83 2.278 463.528.300
23/5/2023 11,42 11,60 +0,61% 11,42 11,73 11,61 11,55 11,61 2.897 630.869.800
22/5/2023 11,64 11,53 0,00% 11,41 11,73 11,54 11,46 11,53 2.130 539.167.100
19/5/2023 11,23 11,53 +3,22% 11,09 11,61 11,46 11,53 11,54 2.049 547.808.400
18/5/2023 11,06 11,17 +1,45% 10,93 11,29 11,17 11,17 11,23 2.461 703.022.500
17/5/2023 11,40 11,01 -1,78% 10,85 11,40 10,93 11,01 11,14 2.383 2.469.655.400
16/5/2023 10,90 11,21 +1,82% 10,89 11,33 11,17 11,21 11,33 2.096 559.199.100
15/5/2023 10,92 11,01 +0,82% 10,80 11,01 10,91 11,00 11,01 3.129 560.640.600
12/5/2023 10,89 10,92 +0,92% 10,74 10,97 10,89 10,91 10,93 1.485 403.703.400
11/5/2023 10,68 10,82 +2,08% 10,53 10,82 10,70 10,81 10,83 1.867 459.438.900
10/5/2023 10,17 10,60 +9,28% 10,04 10,63 10,40 10,55 10,60 3.911 1.604.362.800
9/5/2023 9,61 9,70 +1,25% 9,50 9,80 9,65 9,70 9,76 1.201 224.950.900
8/5/2023 9,48 9,58 +1,59% 9,44 9,64 9,57 9,58 9,64 1.268 271.110.700
5/5/2023 9,18 9,43 +2,28% 9,15 9,47 9,36 9,43 9,48 1.271 279.951.200
4/5/2023 9,40 9,22 -0,75% 9,14 9,40 9,25 9,22 9,28 2.664 366.515.700
3/5/2023 9,27 9,29 -0,11% 9,09 9,31 9,21 9,29 9,31 943 207.480.400
2/5/2023 9,33 9,30 -0,85% 9,21 9,36 9,28 9,24 9,30 789 131.058.500
28/4/2023 9,16 9,38 +2,96% 9,14 9,39 9,23 9,38 9,43 594 419.461.000
27/4/2023 9,00 9,11 +1,11% 8,92 9,14 9,03 9,05 9,11 1.215 821.300.700
26/4/2023 8,97 9,01 -0,22% 8,91 9,04 8,98 8,93 9,01 1.222 259.591.600
25/4/2023 8,99 9,03 0,00% 8,89 9,03 8,94 8,97 9,03 803 204.164.600
24/4/2023 8,95 9,03 +0,44% 8,86 9,05 8,98 8,96 9,03 1.396 270.257.200
20/4/2023 8,87 8,99 +1,58% 8,71 8,99 8,85 8,95 9,00 946 216.110.100
19/4/2023 9,00 8,85 -2,43% 8,81 9,00 8,89 8,85 8,86 1.065 214.844.300

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.