O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 3 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

FRAS3 - FRAS-LE - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 22,51 22,30 -0,67% 22,15 22,67 22,32 22,20 22,30 3.541 1.601.243.800
5/9/2025 22,94 22,45 +0,54% 22,39 22,94 22,49 22,45 22,57 2.034 969.740.300
4/9/2025 22,46 22,33 0,00% 22,28 22,48 22,33 22,33 22,39 981 536.763.200
3/9/2025 22,71 22,33 -1,67% 22,30 22,77 22,41 22,33 22,43 1.292 601.345.100
2/9/2025 23,11 22,71 -1,65% 22,70 23,11 22,80 22,71 22,82 1.686 721.310.200
1/9/2025 23,23 23,09 -0,90% 22,90 23,52 23,03 22,95 23,09 1.509 701.759.800
29/8/2025 23,28 23,30 +0,09% 23,16 23,50 23,29 23,27 23,30 1.407 512.356.100
28/8/2025 23,17 23,28 +0,47% 23,09 23,40 23,24 23,28 23,32 1.525 681.202.800
27/8/2025 23,08 23,17 +0,96% 22,80 23,17 23,00 22,97 23,17 1.204 485.157.400
26/8/2025 23,05 22,95 -0,22% 22,90 23,20 22,98 22,90 22,95 1.241 867.404.300
25/8/2025 22,91 23,00 +0,48% 22,80 23,21 22,95 23,00 23,08 1.998 938.556.100
22/8/2025 22,39 22,89 +2,28% 22,39 23,30 23,00 22,75 22,89 2.625 1.105.539.600
21/8/2025 22,30 22,38 -0,18% 22,30 22,68 22,40 22,34 22,46 1.593 996.822.700
20/8/2025 22,07 22,42 +1,26% 22,07 22,53 22,35 22,40 22,57 2.571 1.388.870.200
19/8/2025 22,57 22,14 -2,21% 22,01 22,59 22,20 22,14 22,22 2.486 1.512.636.600
18/8/2025 22,15 22,64 +1,66% 22,15 22,67 22,50 22,43 22,65 2.090 1.137.219.800
15/8/2025 21,97 22,27 +0,91% 21,97 22,28 22,17 22,16 22,29 861 295.375.000
14/8/2025 21,91 22,07 +0,36% 21,80 22,13 21,98 21,94 22,08 1.184 476.780.500
13/8/2025 21,90 21,99 -0,05% 21,86 22,19 21,98 21,90 21,99 1.494 557.865.800
12/8/2025 21,70 22,00 +1,38% 21,70 22,35 22,05 22,00 22,10 2.659 1.809.959.200
11/8/2025 21,65 21,70 +0,23% 21,50 21,78 21,65 21,63 21,77 1.234 599.313.400
8/8/2025 21,94 21,65 -0,46% 21,55 21,98 21,67 21,65 21,73 2.217 2.563.015.900
7/8/2025 22,74 21,75 -5,43% 21,48 22,74 21,86 21,72 21,75 7.340 4.931.248.900
6/8/2025 23,60 23,00 -1,08% 22,95 23,60 23,06 23,00 23,14 2.759 1.449.842.400
5/8/2025 23,50 23,25 -1,57% 23,25 23,65 23,35 23,25 23,30 3.111 1.604.300.900
4/8/2025 23,66 23,62 -0,13% 23,55 24,08 23,65 23,62 23,64 1.702 1.622.008.100
1/8/2025 23,83 23,65 +0,17% 23,42 23,96 23,56 23,49 23,66 2.061 1.143.951.100
31/7/2025 23,87 23,61 -0,38% 23,48 23,87 23,67 23,58 23,61 1.474 747.725.000
30/7/2025 23,32 23,70 +2,20% 23,15 23,70 23,43 23,49 23,70 2.367 1.375.054.800
29/7/2025 22,72 23,19 +2,07% 22,72 23,34 23,21 23,12 23,22 1.976 1.178.749.700
28/7/2025 22,98 22,72 -0,57% 22,70 22,98 22,79 22,72 22,87 2.663 934.084.900
25/7/2025 23,00 22,85 -1,08% 22,80 23,36 22,93 22,80 22,88 2.089 1.268.192.100
24/7/2025 23,27 23,10 -1,49% 22,94 23,35 23,10 23,09 23,34 3.538 1.483.948.300
23/7/2025 23,40 23,45 +0,21% 23,25 23,57 23,42 23,35 23,45 2.685 1.504.597.300
22/7/2025 23,89 23,40 -1,52% 23,40 24,01 23,53 23,40 23,41 2.569 1.090.706.900
21/7/2025 23,75 23,76 +0,04% 23,55 23,91 23,72 23,71 23,85 2.326 1.064.721.200
18/7/2025 24,22 23,75 -2,46% 23,75 24,53 23,86 23,75 23,94 2.372 1.121.643.100
17/7/2025 24,15 24,35 +1,04% 23,99 24,50 24,26 24,35 24,45 2.695 2.598.467.900
16/7/2025 24,10 24,10 +0,46% 23,55 24,48 23,87 24,10 24,11 3.253 2.952.865.200
15/7/2025 23,98 23,99 +0,59% 23,73 24,10 23,83 23,85 23,99 2.052 1.899.291.600
14/7/2025 23,90 23,85 -0,83% 23,50 23,92 23,74 23,75 23,89 5.384 5.047.277.600
11/7/2025 24,99 24,05 -8,03% 23,89 24,99 24,13 24,05 24,13 5.678 4.420.256.700
10/7/2025 26,50 26,15 -2,79% 26,05 26,61 26,24 26,15 26,32 2.938 1.076.901.800
9/7/2025 27,09 26,90 -0,66% 26,70 27,09 26,82 26,70 26,90 638 368.577.200
8/7/2025 27,03 27,08 +0,18% 27,01 27,36 27,17 27,00 27,08 841 458.970.800
7/7/2025 27,60 27,03 -2,56% 26,80 27,60 26,98 26,91 27,03 2.010 1.179.194.100
4/7/2025 27,80 27,74 +0,14% 27,72 28,30 27,96 27,74 28,01 1.248 660.837.200
3/7/2025 26,92 27,70 +3,28% 26,89 27,71 27,47 27,56 27,70 2.822 1.849.605.100
2/7/2025 26,89 26,82 +0,45% 26,62 27,24 26,87 26,81 26,82 2.265 2.376.002.700
1/7/2025 27,33 26,70 -2,31% 26,52 27,46 26,77 26,57 26,70 2.687 1.476.245.700
30/6/2025 26,90 27,33 +1,18% 26,90 27,57 27,34 27,18 27,34 1.509 923.829.300
27/6/2025 26,85 27,01 +0,37% 26,75 27,42 27,04 27,01 27,16 1.970 965.739.500
26/6/2025 27,42 26,91 -1,36% 26,90 27,48 27,10 26,91 27,07 1.854 1.117.988.400
25/6/2025 27,05 27,28 +0,52% 26,95 27,42 27,22 27,20 27,35 2.142 1.488.003.100
24/6/2025 27,11 27,14 +0,48% 26,97 27,20 27,09 27,01 27,15 1.286 761.778.900
23/6/2025 26,81 27,01 +0,56% 26,45 27,14 26,97 27,01 27,15 833 628.575.400
20/6/2025 27,09 26,86 -1,14% 26,70 27,11 26,85 26,70 26,86 1.064 965.303.600
18/6/2025 27,42 27,17 -0,91% 27,00 27,51 27,21 27,00 27,17 1.715 1.214.590.000
17/6/2025 27,49 27,42 -0,04% 27,22 27,52 27,38 27,41 27,57 1.612 1.048.782.500
16/6/2025 27,00 27,43 +1,48% 26,26 27,55 27,18 27,38 27,50 2.843 1.943.887.300
13/6/2025 27,15 27,03 -0,77% 26,95 27,36 27,07 27,03 27,12 1.835 995.941.500
12/6/2025 27,71 27,24 -0,26% 27,24 27,87 27,44 27,24 27,48 2.400 1.227.827.800
11/6/2025 27,08 27,31 +0,96% 26,91 27,40 27,23 27,21 27,32 1.042 778.931.700
10/6/2025 27,24 27,05 +0,74% 27,00 27,30 27,10 27,05 27,09 1.131 472.099.900
9/6/2025 26,85 26,85 -0,11% 26,50 26,97 26,78 26,85 26,99 1.779 873.344.800
6/6/2025 27,31 26,88 -0,52% 26,82 27,31 26,92 26,88 26,98 767 364.823.000
5/6/2025 27,26 27,02 -0,84% 27,02 27,35 27,16 27,01 27,14 1.304 911.901.000
4/6/2025 27,51 27,25 +0,15% 27,25 27,60 27,36 27,25 27,39 1.733 1.474.608.500
3/6/2025 26,39 27,21 +3,11% 26,35 27,31 27,06 27,21 27,38 2.070 1.300.060.000
2/6/2025 26,30 26,39 +0,19% 25,91 26,58 26,15 26,25 26,39 1.780 936.464.100
30/5/2025 26,43 26,34 +0,15% 26,08 26,46 26,24 26,34 26,36 2.244 1.148.139.200
29/5/2025 26,30 26,30 -0,08% 26,01 26,36 26,21 26,19 26,30 1.520 718.467.800
28/5/2025 26,47 26,32 -0,08% 26,05 26,47 26,26 26,25 26,35 1.194 1.133.884.800
27/5/2025 26,17 26,34 +1,11% 26,14 26,40 26,31 26,22 26,35 1.268 604.441.100
26/5/2025 26,10 26,05 -0,38% 26,05 26,35 26,12 26,05 26,10 758 621.576.500
23/5/2025 26,11 26,15 0,00% 25,95 26,30 26,15 26,14 26,31 986 881.320.200
22/5/2025 26,33 26,15 -0,83% 26,13 26,49 26,27 26,15 26,26 1.801 1.201.080.300
21/5/2025 26,88 26,37 -2,08% 26,37 26,92 26,49 26,35 26,48 1.709 1.320.353.700
20/5/2025 27,29 26,93 -1,25% 26,90 27,30 27,00 26,93 27,08 1.392 1.166.283.600
19/5/2025 27,27 27,27 -0,44% 27,18 27,39 27,27 27,25 27,27 607 649.234.000
16/5/2025 27,66 27,39 +0,22% 27,25 27,66 27,36 27,36 27,39 874 593.574.100
15/5/2025 27,44 27,33 -0,62% 27,33 27,59 27,40 27,33 27,40 1.229 862.888.500
14/5/2025 27,41 27,50 0,00% 27,39 27,64 27,50 27,45 27,50 1.765 1.112.492.200
13/5/2025 27,10 27,50 +1,10% 27,10 27,72 27,51 27,38 27,50 1.566 1.024.827.600
12/5/2025 27,29 27,20 -0,18% 26,99 27,49 27,12 27,20 27,22 2.607 1.696.989.300
9/5/2025 28,70 27,25 -5,32% 27,10 28,70 27,40 27,25 27,27 5.590 4.202.784.300
8/5/2025 29,40 28,78 -2,51% 28,63 29,94 29,00 28,73 28,78 4.972 3.690.282.400
7/5/2025 29,60 29,52 -0,10% 29,49 29,69 29,58 29,52 29,72 783 430.687.300
6/5/2025 29,18 29,55 +1,30% 29,18 29,65 29,54 29,55 29,64 1.920 1.091.040.900
5/5/2025 29,23 29,17 -0,61% 29,10 29,60 29,19 29,17 29,29 560 987.545.800
2/5/2025 29,28 29,35 +1,87% 29,14 29,48 29,35 29,35 29,45 1.180 1.609.110.600
29/4/2025 28,90 28,81 -0,03% 28,65 29,09 28,82 28,79 29,00 781 2.800.906.300
28/4/2025 29,11 28,82 +0,10% 28,78 29,11 28,88 28,82 28,90 545 206.807.400
25/4/2025 28,75 28,79 +0,66% 28,71 28,97 28,83 28,79 28,94 918 632.010.600
24/4/2025 28,24 28,60 +1,45% 28,17 28,74 28,55 28,60 28,70 1.528 769.154.200
23/4/2025 27,88 28,19 +1,66% 27,84 28,19 28,08 28,15 28,19 1.424 566.439.200
22/4/2025 27,80 27,73 +0,14% 27,60 27,89 27,72 27,73 27,77 579 342.095.200
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
18/4/2023 9,29 9,07 -1,63% 9,00 9,29 9,08 9,07 9,12 1.067 242.878.700
17/4/2023 9,25 9,22 -0,32% 9,15 9,30 9,20 9,22 9,24 1.001 200.746.200
14/4/2023 9,22 9,25 +0,54% 9,08 9,36 9,25 9,25 9,30 1.297 308.059.000
13/4/2023 9,25 9,20 -0,54% 9,12 9,33 9,23 9,20 9,29 1.138 338.278.900
12/4/2023 9,39 9,25 -1,49% 9,15 9,51 9,32 9,25 9,31 1.421 378.418.500
11/4/2023 9,24 9,39 +2,96% 9,18 9,41 9,29 9,32 9,39 1.525 306.972.000
10/4/2023 9,09 9,12 +0,77% 9,05 9,24 9,14 9,12 9,15 1.106 254.932.300
6/4/2023 9,24 9,05 -1,31% 8,90 9,24 9,03 9,05 9,10 1.728 324.931.500
5/4/2023 9,35 9,17 -1,93% 8,96 9,43 9,10 9,17 9,18 1.941 386.249.200
4/4/2023 9,17 9,35 +1,96% 9,17 9,40 9,30 9,34 9,42 1.261 323.244.300
3/4/2023 9,30 9,17 -1,29% 9,01 9,32 9,14 9,17 9,22 1.484 244.631.600
31/3/2023 9,26 9,29 +0,54% 9,20 9,48 9,31 9,29 9,35 978 272.846.100
30/3/2023 9,20 9,24 +0,43% 9,17 9,41 9,25 9,20 9,24 1.146 305.291.700
29/3/2023 9,24 9,20 -0,43% 9,01 9,24 9,10 9,16 9,20 1.456 334.451.600
28/3/2023 9,16 9,24 +1,43% 9,05 9,24 9,11 9,16 9,24 1.047 189.662.100
27/3/2023 9,12 9,11 +0,55% 9,06 9,17 9,12 9,11 9,19 702 140.369.400
24/3/2023 9,06 9,06 0,00% 8,69 9,11 9,01 9,06 9,15 1.028 210.201.800
23/3/2023 9,05 9,06 -0,11% 8,89 9,07 8,96 8,99 9,06 1.263 254.087.300
22/3/2023 9,12 9,07 +0,11% 8,95 9,27 9,09 9,07 9,13 1.313 329.754.400
21/3/2023 8,92 9,06 +1,57% 8,85 9,12 9,01 9,00 9,06 884 242.494.900
20/3/2023 9,20 8,92 -3,04% 8,90 9,22 8,99 8,91 8,92 1.978 306.700.700
17/3/2023 9,38 9,20 -2,54% 9,12 9,38 9,19 9,15 9,21 972 188.011.200
16/3/2023 9,55 9,44 -1,15% 9,37 9,61 9,47 9,43 9,44 1.242 312.634.300
15/3/2023 9,70 9,55 -1,04% 9,38 9,70 9,50 9,51 9,55 1.222 291.049.700
14/3/2023 9,86 9,65 -1,13% 9,56 9,86 9,65 9,65 9,72 970 188.338.300
13/3/2023 9,89 9,76 -2,40% 9,74 9,90 9,80 9,75 9,88 1.287 331.964.700
10/3/2023 10,26 10,00 -2,15% 9,91 10,26 9,97 9,96 10,00 1.677 398.899.200
9/3/2023 10,47 10,22 -1,73% 10,09 10,51 10,28 10,22 10,23 1.048 340.667.600
8/3/2023 10,16 10,40 +2,97% 10,11 10,40 10,25 10,33 10,40 1.137 267.478.400
7/3/2023 10,09 10,10 -0,69% 9,91 10,20 10,06 10,10 10,15 1.777 382.322.900
6/3/2023 10,13 10,17 +0,89% 9,86 10,24 10,07 10,12 10,17 1.838 433.341.800
3/3/2023 10,01 10,08 +0,80% 9,91 10,14 10,05 10,08 10,14 1.022 212.599.900
2/3/2023 10,36 10,00 -3,29% 9,87 10,36 10,08 9,99 10,10 2.208 629.986.300
1/3/2023 10,72 10,34 -3,27% 9,90 10,72 10,10 10,18 10,34 3.454 876.119.000
28/2/2023 10,88 10,69 -0,93% 10,50 10,88 10,64 10,50 10,69 2.141 585.233.300
27/2/2023 10,70 10,79 +0,84% 10,45 10,79 10,66 10,71 10,79 969 261.201.200
24/2/2023 10,85 10,70 -0,65% 10,60 10,85 10,70 10,70 10,74 1.174 247.012.800
23/2/2023 10,80 10,77 0,00% 10,66 10,88 10,77 10,77 10,84 1.345 274.874.900
22/2/2023 11,00 10,77 -2,00% 10,63 11,00 10,74 10,77 10,83 830 241.636.300
17/2/2023 10,90 10,99 +1,76% 10,74 11,06 10,85 10,72 10,99 2.042 449.768.300
16/2/2023 10,76 10,80 +0,37% 10,56 10,82 10,67 10,73 10,80 1.075 247.151.000
15/2/2023 10,43 10,76 +2,67% 10,35 10,76 10,59 10,71 10,78 1.611 414.381.400
14/2/2023 10,48 10,48 0,00% 10,33 10,58 10,47 10,48 10,54 2.010 361.390.100
13/2/2023 10,25 10,48 +1,65% 9,98 10,48 10,25 10,38 10,48 1.952 448.038.400
10/2/2023 9,89 10,31 +3,10% 9,85 10,39 10,19 10,31 10,39 2.176 500.059.800
9/2/2023 10,42 10,00 -3,10% 9,91 10,47 10,14 10,00 10,09 1.649 445.757.800
8/2/2023 10,23 10,32 +1,28% 10,02 10,35 10,18 10,32 10,38 1.162 253.231.800
7/2/2023 10,20 10,19 +0,39% 10,05 10,21 10,13 10,12 10,19 1.152 207.437.200
6/2/2023 10,22 10,15 -0,68% 10,06 10,22 10,11 10,15 10,17 1.152 223.605.200
3/2/2023 10,37 10,22 -0,78% 10,13 10,40 10,25 10,22 10,24 1.194 318.141.200
2/2/2023 10,40 10,30 -0,39% 10,21 10,51 10,33 10,30 10,31 1.599 370.178.600
1/2/2023 10,37 10,34 +0,49% 10,27 10,53 10,39 10,33 10,38 1.477 407.050.300
31/1/2023 10,00 10,29 +3,00% 10,00 10,34 10,22 10,28 10,35 980 320.764.500
30/1/2023 9,96 9,99 +0,30% 9,85 10,21 9,97 9,96 9,99 2.071 426.244.600
27/1/2023 9,89 9,96 +0,10% 9,83 10,00 9,92 9,96 9,97 1.163 285.591.900
26/1/2023 9,98 9,95 +0,30% 9,91 10,06 9,98 9,95 10,00 1.608 375.142.000
25/1/2023 9,81 9,92 +1,12% 9,64 9,92 9,80 9,85 9,92 1.352 343.243.700
24/1/2023 9,40 9,81 +4,36% 9,34 9,81 9,57 9,76 9,81 3.084 689.083.000
23/1/2023 9,38 9,40 +0,43% 9,28 9,58 9,44 9,38 9,42 1.344 322.470.600
20/1/2023 9,14 9,36 +2,41% 9,03 9,44 9,35 9,36 9,44 2.155 572.778.900
19/1/2023 9,15 9,14 -0,22% 9,02 9,19 9,09 9,14 9,21 600 118.481.200
18/1/2023 9,00 9,16 +1,78% 9,00 9,28 9,19 9,16 9,22 993 197.103.900
17/1/2023 9,13 9,00 -1,42% 9,00 9,14 9,04 9,00 9,05 939 225.409.100
16/1/2023 9,26 9,13 -1,30% 8,98 9,26 9,08 8,99 9,13 736 145.827.900
13/1/2023 9,28 9,25 -0,32% 9,17 9,34 9,23 9,25 9,28 755 151.975.700
12/1/2023 9,31 9,28 -0,22% 9,15 9,41 9,28 9,28 9,32 764 241.481.300
11/1/2023 9,34 9,30 0,00% 9,16 9,44 9,32 9,30 9,37 797 187.911.000
10/1/2023 9,30 9,30 0,00% 9,08 9,36 9,23 9,30 9,33 880 161.841.900
9/1/2023 9,09 9,30 +2,20% 8,99 9,30 9,17 9,18 9,30 826 200.668.800
6/1/2023 9,11 9,10 -0,33% 9,04 9,26 9,17 9,10 9,16 880 207.345.500
5/1/2023 9,05 9,13 +1,44% 9,00 9,13 9,07 9,00 9,13 810 224.173.300
4/1/2023 9,17 9,00 -1,85% 9,00 9,21 9,07 9,00 9,05 1.032 253.560.900
3/1/2023 9,34 9,17 -0,86% 9,09 9,34 9,24 9,15 9,17 884 213.941.800
2/1/2023 9,61 9,25 -3,75% 9,24 9,61 9,34 9,25 9,75 755 164.502.500
29/12/2022 9,57 9,61 +0,52% 9,49 9,70 9,58 9,61 9,62 606 184.690.900
28/12/2022 9,48 9,56 +0,95% 9,32 9,57 9,44 9,50 9,56 1.912 480.083.800
27/12/2022 10,00 9,47 -4,82% 9,47 10,00 9,56 9,46 9,54 1.388 300.376.700
26/12/2022 10,14 9,95 -1,49% 9,92 10,14 9,97 9,95 10,04 628 137.404.900
23/12/2022 10,00 10,10 +0,30% 10,00 10,19 10,08 10,07 10,10 1.004 189.145.800
22/12/2022 10,28 10,07 -1,27% 9,94 10,28 10,03 10,07 10,14 928 165.425.900
21/12/2022 10,32 10,20 -1,07% 10,13 10,37 10,21 10,20 10,30 1.000 216.771.000
20/12/2022 10,15 10,31 +3,62% 9,97 10,37 10,21 10,30 10,34 1.023 236.497.600
19/12/2022 10,01 9,95 +0,81% 9,84 10,14 10,00 9,95 10,05 1.259 279.315.800
16/12/2022 10,01 9,87 -1,10% 9,85 10,09 9,95 9,85 9,90 861 230.863.600
15/12/2022 9,96 9,98 0,00% 9,87 10,14 10,01 9,98 10,05 888 259.807.600
14/12/2022 9,91 9,98 +0,30% 9,71 10,04 9,87 9,91 9,98 1.710 487.948.600
13/12/2022 10,08 9,95 -1,58% 9,83 10,16 10,01 9,85 9,95 734 222.338.900
12/12/2022 10,35 10,11 -2,51% 9,97 10,41 10,09 10,03 10,11 831 217.404.600
9/12/2022 10,45 10,37 -1,33% 10,25 10,55 10,40 10,32 10,37 1.031 278.830.900
8/12/2022 10,68 10,51 -2,05% 10,40 10,68 10,50 10,40 10,51 851 289.498.400
7/12/2022 10,72 10,73 -1,11% 10,66 10,94 10,81 10,71 10,83 1.061 356.047.100
6/12/2022 10,89 10,85 +0,09% 10,63 10,89 10,74 10,72 10,85 1.058 280.967.200
5/12/2022 11,20 10,84 -3,47% 10,82 11,23 10,90 10,84 10,91 1.082 316.837.100
2/12/2022 10,85 11,23 +4,08% 10,65 11,23 10,98 11,10 11,23 1.791 475.831.300
1/12/2022 10,95 10,79 -1,82% 10,67 10,97 10,77 10,72 10,79 1.386 340.569.400
30/11/2022 11,04 10,99 -0,45% 10,76 11,16 10,93 10,99 11,05 1.156 380.754.300
29/11/2022 10,88 11,04 +1,19% 10,85 11,08 10,97 11,02 11,04 1.071 302.331.100
28/11/2022 10,88 10,91 -0,82% 10,83 11,06 10,90 10,83 10,91 1.066 476.125.800
25/11/2022 11,64 11,00 -4,93% 11,00 11,64 11,33 11,00 11,10 1.315 401.715.400
24/11/2022 11,18 11,57 +4,14% 11,00 11,67 11,50 11,56 11,57 662 377.381.700
23/11/2022 11,10 11,11 -0,18% 10,90 11,11 10,97 10,98 11,11 942 296.037.200
22/11/2022 11,52 11,13 -2,54% 11,07 11,59 11,22 11,13 11,19 1.420 523.053.000
21/11/2022 11,20 11,42 +2,51% 11,04 11,44 11,26 11,35 11,48 1.532 543.520.400
18/11/2022 11,49 11,14 -1,94% 11,14 11,59 11,30 11,14 11,22 1.878 551.761.800
17/11/2022 11,45 11,36 -2,07% 11,00 11,50 11,18 11,22 11,36 2.673 793.583.600
16/11/2022 12,12 11,60 -4,53% 11,52 12,18 11,78 11,60 11,72 2.103 676.771.400
14/11/2022 12,28 12,15 -1,86% 11,98 12,45 12,11 12,15 12,23 2.452 747.419.900
11/11/2022 12,92 12,38 -4,33% 12,26 12,97 12,51 12,31 12,40 2.910 1.288.572.600
10/11/2022 13,64 12,94 -2,78% 12,33 13,64 12,81 12,66 12,94 3.292 1.379.942.300
9/11/2022 13,63 13,31 -2,06% 13,14 13,63 13,33 13,22 13,31 1.636 595.341.500
8/11/2022 13,70 13,59 -1,24% 13,44 13,87 13,62 13,54 13,59 1.513 579.108.400
7/11/2022 14,15 13,76 -3,03% 13,65 14,15 13,78 13,72 13,76 1.527 499.701.700
4/11/2022 14,15 14,19 +1,87% 13,91 14,20 14,10 14,11 14,19 2.521 677.179.800
3/11/2022 13,81 13,93 +0,29% 13,60 14,13 13,95 13,93 13,97 2.487 769.551.400
1/11/2022 13,96 13,89 -0,57% 13,72 14,10 13,95 13,81 13,89 2.060 564.010.300
31/10/2022 13,41 13,97 +3,33% 13,37 13,99 13,64 13,84 13,97 1.898 631.704.100
28/10/2022 13,57 13,52 +0,07% 13,39 13,70 13,51 13,49 13,53 2.234 711.555.100
27/10/2022 13,19 13,51 +2,74% 13,12 13,60 13,35 13,43 13,52 1.561 512.268.200
26/10/2022 13,31 13,15 -2,16% 13,11 13,41 13,24 13,08 13,15 2.222 734.100.700
25/10/2022 13,44 13,44 -0,37% 13,38 13,81 13,59 13,44 13,48 1.979 693.047.600
24/10/2022 13,25 13,49 +1,12% 13,20 13,65 13,49 13,47 13,52 2.178 920.167.800
21/10/2022 12,91 13,34 +2,22% 12,91 13,39 13,24 13,24 13,34 1.454 406.952.700
20/10/2022 13,37 13,05 -1,73% 12,58 13,38 12,89 13,05 13,06 3.641 1.913.803.900
19/10/2022 13,00 13,28 +2,15% 12,86 13,39 13,07 13,25 13,28 2.164 690.483.700
18/10/2022 12,59 13,00 +3,67% 12,54 13,00 12,86 12,99 13,00 2.413 896.489.700
17/10/2022 12,45 12,54 +0,56% 12,44 12,72 12,62 12,49 12,54 1.055 304.369.600
14/10/2022 12,51 12,47 -0,32% 12,43 12,73 12,56 12,47 12,55 1.296 459.089.100
13/10/2022 12,35 12,51 +0,24% 12,18 12,65 12,45 12,50 12,57 1.676 468.988.700
11/10/2022 12,54 12,48 -0,40% 12,37 12,65 12,51 12,48 12,54 1.076 305.434.000
10/10/2022 12,63 12,53 -0,63% 12,46 12,66 12,54 12,53 12,59 1.327 445.268.200
7/10/2022 12,60 12,61 +0,08% 12,45 12,70 12,57 12,52 12,65 1.346 459.111.900
6/10/2022 12,89 12,60 -2,33% 12,55 12,93 12,68 12,60 12,67 1.202 487.198.700
5/10/2022 12,89 12,90 -0,08% 12,84 13,03 12,93 12,90 13,00 1.311 452.303.500
4/10/2022 12,84 12,91 +0,78% 12,65 13,05 12,80 12,91 12,96 1.098 416.669.100
3/10/2022 12,57 12,81 +2,23% 12,53 13,00 12,80 12,81 12,97 985 535.684.500
30/9/2022 12,21 12,53 +1,79% 12,14 12,53 12,36 12,39 12,54 1.501 541.900.800
29/9/2022 12,33 12,31 -0,08% 12,13 12,35 12,21 12,27 12,33 1.147 423.641.000
28/9/2022 12,19 12,32 +1,32% 12,01 12,59 12,36 12,32 12,35 1.358 489.890.400
27/9/2022 12,29 12,16 0,00% 12,12 12,43 12,23 12,16 12,20 1.215 450.599.700
26/9/2022 12,90 12,16 -4,33% 12,16 12,92 12,28 12,15 12,16 1.079 325.081.400
23/9/2022 12,85 12,71 -0,86% 12,52 12,85 12,63 12,71 12,79 1.563 560.385.800
22/9/2022 12,69 12,82 +2,23% 12,41 12,84 12,64 12,75 12,82 1.409 568.333.600
21/9/2022 12,83 12,54 -1,26% 12,48 12,83 12,59 12,54 12,58 1.097 355.333.600
20/9/2022 12,75 12,70 +0,08% 12,57 12,85 12,72 12,70 12,86 1.469 457.156.100
19/9/2022 12,39 12,69 +1,93% 12,21 12,80 12,53 12,69 12,81 1.088 394.611.400
16/9/2022 12,45 12,45 +0,16% 12,04 12,45 12,20 12,42 12,45 1.577 398.082.500
15/9/2022 12,19 12,43 +1,89% 12,10 12,56 12,29 12,43 12,55 1.489 376.590.300
14/9/2022 12,09 12,20 +2,52% 11,84 12,23 12,14 12,16 12,22 526 336.749.500
13/9/2022 11,93 11,90 -0,83% 11,69 11,96 11,85 11,90 11,98 529 164.017.700
12/9/2022 12,27 12,00 -2,04% 11,89 12,32 12,13 11,95 12,00 556 191.252.100
9/9/2022 12,47 12,25 -0,65% 12,21 12,48 12,31 12,25 12,36 365 137.395.200

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.