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.

GGPS3 - GPS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,85 17,67 -1,67% 17,67 18,06 17,86 17,67 17,85 7.684 5.756.917.500
5/9/2025 17,55 17,97 +3,16% 17,53 18,18 18,00 17,97 18,08 11.535 7.008.547.700
4/9/2025 17,23 17,42 +1,10% 17,23 17,50 17,40 17,42 17,51 4.231 2.308.304.200
3/9/2025 17,16 17,23 +0,53% 16,97 17,27 17,18 17,19 17,25 5.393 2.098.521.200
2/9/2025 17,15 17,14 -0,35% 16,88 17,15 17,03 17,01 17,15 3.551 1.829.269.800
1/9/2025 17,29 17,20 -0,46% 17,10 17,37 17,17 17,14 17,21 3.962 1.471.947.200
29/8/2025 17,47 17,28 -0,69% 17,17 17,55 17,35 17,28 17,40 6.329 3.793.623.400
28/8/2025 17,24 17,40 +1,93% 17,21 17,57 17,43 17,40 17,44 5.576 3.466.696.800
27/8/2025 16,69 17,07 +2,58% 16,55 17,26 16,97 17,06 17,15 6.959 4.297.517.500
26/8/2025 16,77 16,64 -0,78% 16,49 16,97 16,60 16,63 16,68 4.795 2.681.970.400
25/8/2025 16,90 16,77 -0,47% 16,72 17,02 16,82 16,75 16,82 6.078 2.982.445.200
22/8/2025 16,55 16,85 +1,87% 16,50 16,94 16,82 16,85 16,90 7.703 6.088.478.900
21/8/2025 16,27 16,54 +1,10% 16,03 16,63 16,48 16,51 16,55 5.435 2.927.375.600
20/8/2025 16,46 16,36 -1,09% 16,34 16,91 16,50 16,35 16,41 8.981 5.123.299.400
19/8/2025 16,75 16,54 -2,07% 16,35 16,76 16,48 16,50 16,58 9.591 4.541.312.800
18/8/2025 16,29 16,89 +3,68% 16,29 17,08 16,91 16,88 16,93 15.439 7.917.355.900
15/8/2025 16,14 16,29 +0,93% 16,14 16,53 16,30 16,27 16,44 6.763 2.657.021.300
14/8/2025 16,17 16,14 -0,12% 16,01 16,48 16,17 16,11 16,16 7.672 2.557.564.400
13/8/2025 15,80 16,16 +8,89% 15,50 16,40 16,07 16,16 16,31 21.201 15.695.361.600
12/8/2025 14,33 14,84 +3,41% 14,33 15,06 14,90 14,83 14,93 9.103 3.309.547.000
11/8/2025 14,42 14,35 -0,49% 14,20 14,42 14,28 14,27 14,36 3.532 1.693.237.000
8/8/2025 14,71 14,42 -1,57% 14,34 14,85 14,53 14,33 14,43 7.932 2.724.533.800
7/8/2025 14,63 14,65 +0,14% 14,44 14,79 14,59 14,62 14,67 6.728 2.862.689.300
6/8/2025 14,31 14,63 +3,10% 14,16 14,75 14,60 14,63 14,69 6.593 2.391.615.000
5/8/2025 14,30 14,19 -0,42% 14,09 14,45 14,19 14,17 14,23 6.899 2.244.731.000
4/8/2025 14,47 14,25 -0,56% 14,01 14,48 14,16 14,20 14,26 11.689 3.721.067.400
1/8/2025 14,30 14,33 +1,20% 14,17 14,65 14,37 14,28 14,33 8.188 3.053.719.900
31/7/2025 14,31 14,16 -1,67% 14,06 14,31 14,16 14,12 14,18 6.260 2.999.333.400
30/7/2025 14,23 14,40 +0,77% 14,16 14,71 14,37 14,40 14,42 4.519 2.158.466.400
29/7/2025 14,22 14,29 +0,70% 14,12 14,31 14,25 14,20 14,30 5.309 1.952.442.800
28/7/2025 14,57 14,19 -2,27% 14,15 14,58 14,26 14,19 14,28 10.895 4.473.468.100
25/7/2025 14,45 14,52 +1,11% 14,33 14,62 14,47 14,49 14,58 4.132 2.156.166.600
24/7/2025 14,31 14,36 -2,97% 14,11 14,64 14,38 14,35 14,36 11.041 5.983.142.300
23/7/2025 14,59 14,80 +1,44% 14,51 14,89 14,77 14,70 14,81 5.928 2.910.545.900
22/7/2025 14,98 14,59 -2,54% 14,57 15,05 14,77 14,59 14,68 7.515 6.564.700.900
21/7/2025 15,24 14,97 -1,06% 14,89 15,32 15,01 14,97 15,06 6.086 3.582.407.000
18/7/2025 15,59 15,13 -2,95% 14,96 15,59 15,12 15,11 15,21 9.574 6.126.045.500
17/7/2025 15,40 15,59 +2,16% 15,15 15,66 15,48 15,55 15,62 6.737 2.883.275.000
16/7/2025 15,39 15,26 -0,91% 15,14 15,40 15,24 15,26 15,32 4.639 1.849.934.700
15/7/2025 15,46 15,40 -0,58% 15,16 15,78 15,36 15,35 15,43 12.700 7.424.427.300
14/7/2025 15,61 15,49 -1,40% 15,46 15,86 15,58 15,48 15,50 9.190 4.368.587.600
11/7/2025 16,00 15,71 -2,24% 15,57 16,10 15,72 15,64 15,71 5.394 4.958.519.900
10/7/2025 16,04 16,07 -0,68% 15,59 16,16 15,90 16,07 16,09 8.147 3.283.335.500
9/7/2025 16,33 16,18 -1,10% 16,16 16,49 16,31 16,17 16,29 9.659 6.130.398.000
8/7/2025 16,30 16,36 -0,06% 16,30 16,63 16,47 16,35 16,47 11.273 6.668.978.400
7/7/2025 16,40 16,37 -0,24% 16,34 16,67 16,44 16,37 16,46 13.374 5.691.520.900
4/7/2025 16,11 16,41 +1,30% 16,02 16,58 16,36 16,41 16,46 5.624 2.641.103.400
3/7/2025 15,93 16,20 +2,34% 15,91 16,46 16,23 16,17 16,25 10.243 4.080.089.300
2/7/2025 15,87 15,83 -0,50% 15,78 16,22 15,88 15,81 15,92 11.245 5.041.299.400
1/7/2025 15,86 15,91 +0,63% 15,82 16,03 15,90 15,91 16,00 5.552 4.089.736.400
30/6/2025 15,17 15,81 +4,22% 15,09 15,92 15,75 15,80 15,88 7.571 4.752.198.400
27/6/2025 15,47 15,17 -1,94% 15,15 15,49 15,29 15,16 15,17 4.356 2.444.413.100
26/6/2025 15,19 15,47 +1,98% 15,16 15,55 15,43 15,39 15,47 8.413 4.405.849.300
25/6/2025 15,26 15,17 -0,91% 15,15 15,45 15,27 15,16 15,27 10.255 6.465.849.900
24/6/2025 14,94 15,31 +2,75% 14,90 15,42 15,25 15,30 15,41 5.759 4.521.805.400
23/6/2025 14,92 14,90 -1,00% 14,71 15,11 14,93 14,89 15,03 4.507 3.166.026.900
20/6/2025 15,09 15,05 -1,83% 14,95 15,22 15,04 15,04 15,05 4.627 7.184.335.100
18/6/2025 15,39 15,33 -0,33% 15,23 15,53 15,34 15,30 15,36 5.617 2.073.519.300
17/6/2025 15,50 15,38 -0,77% 15,33 15,56 15,43 15,37 15,46 7.214 3.327.577.000
16/6/2025 15,04 15,50 +4,38% 14,96 15,64 15,33 15,42 15,50 14.097 7.472.436.900
13/6/2025 14,83 14,85 -0,40% 14,75 15,20 14,95 14,85 14,86 12.556 5.304.279.700
12/6/2025 14,81 14,91 +0,27% 14,70 14,99 14,87 14,89 14,96 6.532 2.738.572.800
11/6/2025 15,03 14,87 -1,00% 14,78 15,13 14,93 14,80 14,89 6.229 4.951.925.500
10/6/2025 15,17 15,02 -0,20% 15,02 15,25 15,10 15,01 15,12 5.261 3.348.966.900
9/6/2025 14,95 15,05 -0,20% 14,57 15,09 14,91 14,95 15,06 7.373 3.835.203.600
6/6/2025 15,22 15,08 -1,05% 15,05 15,56 15,20 15,08 15,16 7.172 3.070.230.000
5/6/2025 15,19 15,24 -0,13% 15,03 15,47 15,29 15,24 15,35 11.099 3.856.473.700
4/6/2025 15,60 15,26 -1,55% 15,17 15,68 15,32 15,18 15,26 7.272 3.295.088.700
3/6/2025 15,00 15,50 +3,89% 14,82 15,50 15,35 15,36 15,50 5.218 2.934.630.800
2/6/2025 14,99 14,92 -0,53% 14,72 15,20 14,93 14,90 14,99 7.569 3.621.636.300
30/5/2025 15,18 15,00 -1,51% 14,76 15,21 14,94 14,95 15,05 7.704 4.913.167.000
29/5/2025 15,46 15,23 -0,78% 14,98 15,46 15,21 15,20 15,25 6.435 3.081.690.800
28/5/2025 15,16 15,35 +1,05% 15,06 15,40 15,24 15,32 15,35 5.511 5.949.953.500
27/5/2025 15,07 15,19 +1,47% 14,98 15,25 15,10 15,08 15,20 11.346 7.920.479.000
26/5/2025 14,75 14,97 +0,94% 14,73 15,12 14,91 14,85 14,98 4.304 2.049.952.400
23/5/2025 14,84 14,83 -0,34% 14,42 14,93 14,78 14,81 14,83 7.824 4.237.239.900
22/5/2025 14,82 14,88 +0,54% 14,63 15,07 14,84 14,78 14,88 13.159 7.825.316.600
21/5/2025 15,12 14,80 -5,73% 14,67 15,20 15,09 14,80 14,88 14.848 94.363.732.900
20/5/2025 15,56 15,70 +0,51% 15,37 15,80 15,60 15,66 15,70 3.038 1.149.860.300
19/5/2025 15,58 15,62 +0,26% 15,42 15,80 15,65 15,57 15,66 4.603 2.972.013.200
16/5/2025 15,47 15,58 +0,19% 15,28 15,61 15,45 15,47 15,59 7.459 5.846.173.800
15/5/2025 15,43 15,55 +0,78% 15,41 15,68 15,55 15,45 15,56 7.616 2.519.798.400
14/5/2025 15,87 15,43 -1,78% 15,43 15,89 15,61 15,39 15,50 6.316 2.373.088.300
13/5/2025 15,09 15,71 +4,52% 15,09 15,99 15,73 15,65 15,73 11.571 3.586.483.800
12/5/2025 15,56 15,03 -1,96% 15,03 15,56 15,17 15,02 15,17 6.409 2.070.386.400
9/5/2025 15,12 15,33 +1,19% 14,50 15,41 15,01 15,29 15,33 12.993 5.560.747.600
8/5/2025 15,12 15,15 +2,71% 15,07 15,62 15,34 15,15 15,24 5.418 2.603.110.200
7/5/2025 14,84 14,75 -0,54% 14,60 14,89 14,71 14,69 14,79 6.982 1.944.193.000
6/5/2025 14,93 14,83 -0,47% 14,79 15,13 14,89 14,82 14,90 5.142 1.725.071.600
5/5/2025 15,21 14,90 -1,97% 14,89 15,32 14,97 14,88 14,90 4.332 2.008.712.500
2/5/2025 15,16 15,20 -0,20% 15,06 15,24 15,15 15,20 15,27 3.433 1.864.576.300
29/4/2025 15,09 15,23 +0,99% 15,05 15,28 15,21 15,20 15,25 4.029 3.374.112.300
28/4/2025 14,93 15,08 +0,53% 14,93 15,19 15,07 15,02 15,08 5.494 3.249.810.000
25/4/2025 14,88 15,00 +1,15% 14,74 15,13 15,01 14,99 15,09 6.302 2.713.860.400
24/4/2025 14,32 14,83 +3,20% 14,14 15,07 14,76 14,82 15,00 8.281 4.495.155.700
23/4/2025 14,12 14,37 +3,08% 14,08 14,57 14,40 14,37 14,41 8.233 4.221.179.000
22/4/2025 14,23 13,94 -1,97% 13,92 14,30 14,01 13,93 14,07 6.717 2.286.302.700
17/4/2025 13,81 14,22 +2,97% 13,81 14,29 14,14 14,21 14,30 4.397 1.906.804.100
16/4/2025 13,65 13,81 +1,84% 13,52 13,95 13,82 13,81 13,90 5.969 2.511.097.900
15/4/2025 13,65 13,56 +0,74% 13,52 13,79 13,64 13,55 13,72 5.625 2.451.194.300
14/4/2025 13,32 13,46 +2,05% 13,24 13,55 13,41 13,45 13,53 6.556 2.380.832.000
11/4/2025 12,75 13,19 +1,23% 12,53 13,26 13,00 13,17 13,26 9.659 3.412.941.700
10/4/2025 12,84 13,03 +0,31% 12,74 13,25 13,01 13,03 13,05 10.679 3.110.573.900
9/4/2025 12,64 12,99 +1,88% 12,43 13,10 12,72 12,93 12,99 7.160 3.895.532.000
8/4/2025 13,16 12,75 -2,00% 12,71 13,27 12,90 12,73 12,85 7.360 2.313.409.700
7/4/2025 13,01 13,01 -0,69% 12,70 13,32 12,99 13,00 13,18 13.265 3.572.083.200
4/4/2025 13,65 13,10 -5,21% 13,06 13,65 13,21 13,09 13,11 8.529 4.492.543.000
3/4/2025 13,70 13,82 +0,88% 13,50 14,09 13,81 13,70 13,83 10.822 5.994.642.200
2/4/2025 13,39 13,70 +2,32% 13,35 13,70 13,52 13,60 13,71 8.924 4.640.623.300
1/4/2025 13,00 13,39 +2,61% 13,00 13,46 13,18 13,31 13,39 8.784 5.334.222.200
31/3/2025 13,75 13,05 -5,50% 13,04 13,75 13,21 13,05 13,07 6.800 3.973.409.400
28/3/2025 13,92 13,81 -0,79% 13,74 14,12 13,89 13,73 13,81 4.844 4.577.426.600
27/3/2025 13,65 13,92 +1,98% 13,42 14,07 13,79 13,85 13,93 7.285 5.467.154.300
26/3/2025 13,86 13,65 -1,30% 13,56 14,05 13,74 13,60 13,66 4.040 2.058.244.200
25/3/2025 13,64 13,83 +1,02% 13,63 14,01 13,80 13,78 13,84 7.412 3.270.914.700
24/3/2025 13,96 13,69 -2,49% 13,69 14,09 13,79 13,68 13,81 10.352 3.321.392.300
21/3/2025 13,84 14,04 +0,50% 13,84 14,19 14,04 13,99 14,08 7.374 3.184.209.000
20/3/2025 14,07 13,97 -0,71% 13,83 14,13 13,94 13,89 13,98 4.848 1.699.814.300
19/3/2025 14,15 14,07 -0,57% 14,07 14,44 14,20 14,07 14,17 8.089 3.478.558.200
18/3/2025 14,20 14,15 -0,42% 13,89 14,22 14,05 14,06 14,16 5.468 1.968.000.300
17/3/2025 14,42 14,21 -1,25% 14,21 14,57 14,37 14,20 14,32 7.176 2.954.244.600
14/3/2025 13,77 14,39 +4,50% 13,76 14,50 14,25 14,39 14,48 9.888 3.793.592.500
13/3/2025 13,19 13,77 +4,40% 13,03 13,80 13,56 13,76 13,79 9.539 3.544.945.700
12/3/2025 13,72 13,19 -3,37% 13,19 13,82 13,36 13,18 13,35 8.680 3.718.531.900
11/3/2025 13,64 13,65 +0,15% 13,46 13,76 13,63 13,65 13,73 6.993 2.457.675.300
10/3/2025 13,52 13,63 +0,15% 13,45 13,65 13,56 13,60 13,64 8.263 3.757.305.200
7/3/2025 13,40 13,61 +1,80% 13,10 13,73 13,56 13,61 13,65 7.930 3.057.893.000
6/3/2025 13,30 13,37 +0,60% 13,28 13,70 13,46 13,36 13,40 9.257 5.152.937.700
5/3/2025 13,45 13,29 -1,19% 13,29 13,75 13,40 13,28 13,41 11.279 5.036.672.600
28/2/2025 14,35 13,45 -6,79% 13,45 14,58 13,73 13,45 13,71 33.079 18.403.388.000
27/2/2025 14,27 14,43 +0,91% 14,14 14,49 14,31 14,41 14,44 8.407 2.801.860.200
26/2/2025 14,88 14,30 -3,31% 14,30 14,91 14,46 14,27 14,30 8.063 3.368.469.100
25/2/2025 14,54 14,79 +2,07% 14,47 14,87 14,68 14,67 14,80 7.620 2.576.317.900
24/2/2025 15,01 14,49 -3,66% 14,49 15,12 14,76 14,48 14,67 11.527 3.147.267.900
21/2/2025 15,13 15,04 -0,46% 14,87 15,29 15,05 15,02 15,05 11.424 4.007.895.200
20/2/2025 15,04 15,11 +0,67% 14,93 15,22 15,10 15,10 15,20 12.123 4.696.149.300
19/2/2025 15,03 15,01 -0,27% 14,84 15,18 15,06 15,01 15,10 9.922 4.980.067.800
18/2/2025 15,35 15,05 -3,03% 14,98 15,50 15,12 15,03 15,05 8.925 3.888.646.300
17/2/2025 15,18 15,52 +1,77% 15,13 15,79 15,63 15,51 15,65 9.214 4.354.833.000
14/2/2025 14,93 15,25 +2,90% 14,90 15,43 15,17 15,24 15,36 8.774 5.022.584.800
13/2/2025 14,57 14,82 +1,79% 14,37 14,82 14,68 14,81 14,83 4.667 2.123.892.500
12/2/2025 14,52 14,56 -0,41% 14,28 14,68 14,54 14,50 14,56 15.353 5.467.117.500
11/2/2025 14,60 14,62 +0,83% 14,35 14,83 14,63 14,58 14,68 9.997 3.033.169.400
10/2/2025 14,35 14,50 +1,05% 14,35 14,74 14,50 14,50 14,55 10.336 4.376.074.600
7/2/2025 14,57 14,35 -1,44% 14,34 14,75 14,48 14,35 14,40 9.138 3.495.253.400
6/2/2025 14,82 14,56 -1,95% 14,54 14,91 14,68 14,56 14,63 6.745 2.574.485.400
5/2/2025 15,10 14,85 -2,04% 14,85 15,22 15,05 14,85 15,00 7.951 7.835.080.600
4/2/2025 14,87 15,16 +1,81% 14,86 15,25 15,13 15,16 15,26 8.112 4.837.181.000
3/2/2025 14,75 14,89 -0,67% 14,72 15,11 14,91 14,88 14,98 8.665 4.470.979.700
31/1/2025 15,01 14,99 -0,60% 14,91 15,24 14,99 14,97 15,05 7.084 4.954.706.800
30/1/2025 14,51 15,08 +4,00% 14,48 15,21 15,03 15,08 15,14 11.409 3.642.654.600
29/1/2025 14,84 14,50 -0,96% 14,41 14,90 14,57 14,50 14,58 4.687 2.655.441.200
28/1/2025 15,25 14,64 -0,07% 14,64 15,32 14,82 14,64 14,83 7.633 4.312.825.900
27/1/2025 14,26 14,65 +2,73% 14,19 14,80 14,59 14,64 14,77 10.519 4.567.203.700
24/1/2025 14,17 14,26 +0,99% 14,05 14,45 14,26 14,25 14,34 10.451 3.557.095.600
23/1/2025 14,21 14,12 -0,56% 14,08 14,41 14,22 14,10 14,15 6.839 3.582.882.400
22/1/2025 14,03 14,20 +1,43% 13,85 14,30 14,15 14,18 14,20 12.671 4.062.858.700
21/1/2025 13,66 14,00 +3,17% 13,50 14,00 13,80 14,00 14,01 9.561 4.254.486.700
20/1/2025 13,70 13,57 -1,95% 13,55 14,03 13,77 13,57 13,77 8.542 4.694.728.100
17/1/2025 13,81 13,84 +0,65% 13,59 14,06 13,96 13,83 13,93 7.267 5.437.947.500
16/1/2025 14,21 13,75 -3,17% 13,52 14,21 13,69 13,75 13,87 8.604 4.344.515.900
15/1/2025 13,99 14,20 +1,87% 13,66 14,29 14,00 14,13 14,20 11.572 10.102.323.900
14/1/2025 13,90 13,94 +1,01% 13,77 14,08 13,93 13,88 13,95 5.161 2.229.774.000
13/1/2025 14,10 13,80 -2,61% 13,80 14,15 13,91 13,80 13,95 5.290 2.051.045.700
10/1/2025 14,59 14,17 -2,28% 14,13 14,59 14,29 14,12 14,17 7.536 5.470.098.700
9/1/2025 14,30 14,50 +1,26% 14,25 14,81 14,53 14,50 14,58 4.738 2.176.200.300
8/1/2025 14,73 14,32 -3,76% 14,32 14,78 14,48 14,31 14,53 8.574 7.333.442.600
7/1/2025 14,62 14,88 +2,98% 14,43 15,00 14,84 14,87 14,96 6.147 3.253.235.500
6/1/2025 14,03 14,45 +2,99% 14,00 14,52 14,41 14,45 14,53 4.842 2.935.872.200
3/1/2025 13,91 14,03 -0,14% 13,91 14,21 14,05 14,03 14,11 5.116 2.363.806.900
2/1/2025 13,93 14,05 +0,50% 13,57 14,09 13,94 13,93 14,05 8.497 2.532.431.600
30/12/2024 14,19 13,98 -1,41% 13,85 14,22 13,98 13,96 13,98 6.537 2.677.615.300
27/12/2024 14,30 14,18 +0,28% 14,00 14,31 14,12 14,10 14,18 3.615 1.584.562.100
26/12/2024 14,15 14,14 -0,07% 13,88 14,18 14,07 14,14 14,16 5.004 1.624.106.100
23/12/2024 14,67 14,15 -3,94% 14,10 14,70 14,20 14,15 14,24 4.808 4.064.767.400
20/12/2024 14,49 14,73 +2,01% 14,31 15,00 14,74 14,73 14,75 5.724 6.171.260.100
19/12/2024 14,34 14,44 +0,91% 14,22 14,67 14,52 14,44 14,50 7.157 3.937.251.000
18/12/2024 14,75 14,31 -2,98% 14,16 14,77 14,36 14,23 14,32 8.642 3.121.910.000
17/12/2024 14,68 14,75 +1,03% 14,62 14,89 14,75 14,75 14,86 10.082 2.896.301.200
16/12/2024 15,07 14,60 -3,12% 14,60 15,21 14,87 14,60 14,76 7.728 3.136.528.900
13/12/2024 15,43 15,07 -2,33% 15,07 15,52 15,28 15,07 15,14 8.710 3.093.915.300
12/12/2024 16,12 15,43 -4,69% 15,43 16,15 15,63 15,41 15,63 7.182 3.279.200.500
11/12/2024 16,35 16,19 +0,43% 15,95 16,55 16,20 16,19 16,21 7.893 3.665.848.600
10/12/2024 15,98 16,12 +1,90% 15,83 16,24 16,06 16,11 16,13 5.909 3.026.563.900
9/12/2024 15,85 15,82 -1,13% 15,82 16,29 15,96 15,81 15,96 9.926 4.547.167.300
6/12/2024 16,25 16,00 -1,54% 15,96 16,28 16,05 15,95 16,00 9.421 5.673.333.100
5/12/2024 15,92 16,25 +2,72% 15,90 16,47 16,31 16,21 16,25 7.889 5.120.983.700
4/12/2024 16,05 15,82 -1,37% 15,70 16,16 15,91 15,75 15,82 8.763 5.922.510.800
3/12/2024 16,09 16,04 +0,12% 15,88 16,28 16,03 15,99 16,06 5.812 2.546.548.700
2/12/2024 16,05 16,02 -1,11% 16,00 16,33 16,08 15,99 16,02 7.060 2.625.542.600
29/11/2024 16,12 16,20 +0,37% 15,80 16,31 16,06 16,18 16,23 14.273 5.083.009.500
28/11/2024 17,04 16,14 -4,21% 16,07 17,04 16,25 16,13 16,28 12.261 4.860.574.900
27/11/2024 17,72 16,85 -4,15% 16,75 17,72 16,98 16,84 16,98 8.878 4.379.632.800
26/11/2024 17,51 17,58 +1,21% 17,25 17,73 17,57 17,57 17,58 8.558 3.027.444.600
25/11/2024 17,31 17,37 -0,40% 17,31 17,71 17,49 17,37 17,65 5.491 2.549.672.900
22/11/2024 17,62 17,44 0,00% 17,21 17,68 17,40 17,42 17,44 5.494 3.120.802.500
21/11/2024 17,90 17,44 -2,35% 17,44 17,91 17,58 17,43 17,47 4.637 2.305.753.500
19/11/2024 17,87 17,86 +0,39% 17,71 17,97 17,88 17,86 17,88 5.129 2.302.488.100
18/11/2024 17,88 17,79 +0,45% 17,50 17,96 17,76 17,78 17,81 7.198 3.626.908.000
14/11/2024 17,41 17,71 +1,26% 17,37 17,93 17,74 17,71 17,84 8.851 5.488.471.000
13/11/2024 17,68 17,49 -0,57% 17,26 17,84 17,47 17,43 17,52 7.040 3.131.320.200
12/11/2024 17,00 17,59 +5,14% 16,88 17,88 17,51 17,45 17,60 13.224 9.670.211.700
11/11/2024 16,71 16,73 +0,12% 16,55 16,76 16,67 16,65 16,74 5.342 2.180.076.300
8/11/2024 16,92 16,71 -0,59% 16,60 16,92 16,77 16,71 16,75 6.627 2.761.309.300
7/11/2024 17,39 16,81 -2,32% 16,67 17,43 16,88 16,75 16,87 7.105 3.983.782.400
6/11/2024 16,88 17,21 +1,41% 16,46 17,33 16,98 17,20 17,21 7.213 3.953.526.400
5/11/2024 17,02 16,97 -0,18% 16,76 17,10 16,92 16,90 16,97 6.121 3.464.477.100
4/11/2024 16,79 17,00 +1,55% 16,72 17,21 16,98 16,92 17,00 5.842 3.927.714.600
1/11/2024 17,22 16,74 -1,88% 16,73 17,22 16,91 16,72 16,78 5.752 3.233.261.800
31/10/2024 17,01 17,06 -0,47% 17,01 17,28 17,11 17,06 17,12 8.297 5.090.184.800
30/10/2024 17,43 17,14 -0,81% 17,08 17,44 17,20 17,14 17,18 6.773 3.215.789.000
29/10/2024 17,28 17,28 +0,23% 17,15 17,41 17,26 17,28 17,34 6.428 3.067.535.900
28/10/2024 17,44 17,24 -1,15% 17,24 17,77 17,43 17,23 17,25 5.825 4.255.653.400
25/10/2024 17,86 17,44 -2,19% 17,35 17,86 17,48 17,33 17,44 5.512 6.200.906.600
24/10/2024 17,88 17,83 -0,22% 17,48 17,90 17,73 17,76 17,86 9.167 7.329.481.100
23/10/2024 17,73 17,87 -0,17% 17,69 18,20 17,87 17,86 17,87 10.504 5.462.919.300
22/10/2024 18,14 17,90 -2,19% 17,81 18,25 17,93 17,82 17,90 7.477 4.685.133.400
21/10/2024 18,28 18,30 -0,33% 18,23 18,44 18,33 18,30 18,33 6.186 3.206.364.300
18/10/2024 18,62 18,36 -1,34% 18,23 18,75 18,39 18,25 18,36 3.282 2.077.672.100
17/10/2024 18,74 18,61 -0,53% 18,41 18,76 18,59 18,60 18,61 2.834 1.174.001.600
16/10/2024 18,51 18,71 +1,08% 18,34 18,79 18,66 18,70 18,80 4.002 2.497.031.100
15/10/2024 18,27 18,51 +1,48% 18,22 18,60 18,48 18,50 18,54 5.513 2.102.827.700
14/10/2024 18,02 18,24 +2,01% 17,69 18,35 18,14 18,24 18,34 5.773 3.171.538.500
11/10/2024 17,79 17,88 +0,06% 17,62 17,92 17,77 17,86 17,95 4.603 2.086.540.800
10/10/2024 18,11 17,87 -1,16% 17,72 18,12 17,85 17,86 17,91 6.577 3.487.304.200
9/10/2024 18,22 18,08 -1,69% 18,07 18,38 18,12 18,07 18,12 7.193 2.496.518.300
8/10/2024 18,44 18,39 0,00% 18,23 18,52 18,39 18,39 18,40 4.862 1.584.305.900
7/10/2024 18,32 18,39 +0,38% 18,15 18,52 18,38 18,32 18,40 6.884 3.223.626.300
4/10/2024 18,11 18,32 +1,05% 18,07 18,53 18,39 18,31 18,32 5.899 2.668.107.800
3/10/2024 18,39 18,13 -1,41% 18,12 18,39 18,17 18,10 18,16 5.063 2.442.653.700
2/10/2024 18,54 18,39 +0,05% 18,38 18,74 18,53 18,39 18,41 8.664 4.036.112.000
1/10/2024 19,09 18,38 -1,39% 18,29 19,44 18,61 18,30 18,38 9.778 5.360.089.600
30/9/2024 18,46 18,64 +0,11% 18,44 18,75 18,59 18,61 18,65 6.406 4.250.528.600
26/9/2024 18,50 18,62 +0,65% 18,44 18,85 18,68 18,61 18,69 7.396 6.052.119.700
25/9/2024 18,60 18,50 -0,54% 18,42 18,79 18,57 18,41 18,53 4.697 3.761.855.400
24/9/2024 18,61 18,60 -0,27% 18,57 18,90 18,70 18,58 18,70 5.047 4.462.741.100
23/9/2024 18,43 18,65 +0,38% 18,40 18,71 18,62 18,58 18,69 3.309 1.565.759.600
20/9/2024 19,16 18,58 -3,23% 18,58 19,16 18,74 18,57 18,60 14.612 6.801.525.100
19/9/2024 19,26 19,20 -0,26% 19,07 19,34 19,19 19,20 19,21 8.542 5.683.526.700
18/9/2024 19,15 19,25 +1,10% 19,14 19,60 19,37 19,22 19,25 10.070 6.111.668.700
17/9/2024 18,78 19,04 +1,87% 18,68 19,14 19,00 19,03 19,08 9.583 5.068.263.200
16/9/2024 18,46 18,69 +0,70% 18,46 18,76 18,68 18,67 18,72 6.075 3.151.754.900
13/9/2024 18,27 18,56 +1,92% 18,26 18,77 18,55 18,55 18,65 4.379 2.972.050.500
12/9/2024 18,18 18,21 +0,33% 18,06 18,34 18,20 18,20 18,21 3.831 2.612.403.600
11/9/2024 18,25 18,15 +0,06% 17,98 18,35 18,18 18,15 18,24 4.384 2.373.793.400
10/9/2024 17,91 18,14 +0,50% 17,86 18,21 18,08 18,10 18,14 3.377 2.090.640.400
9/9/2024 17,93 18,05 -0,33% 17,93 18,20 18,05 18,00 18,10 4.240 1.792.629.100
6/9/2024 18,05 18,11 -0,60% 17,97 18,38 18,12 18,11 18,16 7.366 5.800.862.400
5/9/2024 17,96 18,22 +1,39% 17,92 18,24 18,13 18,13 18,24 7.532 4.157.403.400
4/9/2024 17,86 17,97 +1,24% 17,77 18,15 18,00 17,96 17,97 3.412 3.198.654.400
3/9/2024 17,80 17,75 +0,51% 17,56 17,90 17,75 17,75 17,83 4.351 3.990.397.600
2/9/2024 18,16 17,66 -2,16% 17,58 18,17 17,71 17,58 17,69 5.695 3.386.324.700
30/8/2024 17,69 18,05 +2,09% 17,43 18,15 18,00 18,05 18,06 11.227 12.521.009.900
29/8/2024 18,13 17,68 -2,64% 17,62 18,18 17,74 17,66 17,68 8.828 4.986.642.300
28/8/2024 18,03 18,16 -0,22% 17,98 18,30 18,15 18,13 18,20 5.356 1.992.150.600
27/8/2024 17,47 18,20 +3,53% 17,47 18,45 18,21 18,10 18,20 7.624 7.865.056.800
26/8/2024 17,58 17,58 +0,57% 17,40 17,67 17,57 17,58 17,67 4.587 3.421.242.000
23/8/2024 17,40 17,48 +0,52% 17,19 17,69 17,37 17,46 17,48 6.674 12.962.873.700
22/8/2024 17,69 17,39 -0,97% 17,22 17,69 17,35 17,30 17,40 4.517 3.269.631.300
21/8/2024 17,59 17,56 -0,73% 17,32 17,71 17,50 17,56 17,59 6.599 4.283.771.600
20/8/2024 17,39 17,69 +0,91% 17,33 17,77 17,57 17,66 17,70 5.556 3.355.224.200
19/8/2024 17,58 17,53 -0,17% 17,28 17,59 17,40 17,51 17,54 4.772 5.662.314.500
16/8/2024 17,97 17,56 -1,68% 17,41 17,97 17,59 17,51 17,56 5.833 3.942.800.600
15/8/2024 17,97 17,86 +0,06% 17,71 18,04 17,89 17,77 17,86 5.116 2.819.929.600
14/8/2024 17,63 17,85 -0,17% 17,63 17,94 17,85 17,76 17,88 3.278 2.200.545.600
13/8/2024 18,15 17,88 -2,30% 17,66 18,50 17,94 17,79 17,89 8.970 4.643.727.600
12/8/2024 18,87 18,30 -1,98% 18,27 18,87 18,43 18,26 18,30 4.925 3.170.570.400
9/8/2024 18,39 18,67 +2,58% 18,31 18,92 18,67 18,67 18,82 5.127 3.282.461.300
8/8/2024 17,93 18,20 +1,51% 17,85 18,26 18,09 18,15 18,20 5.797 8.644.441.800
7/8/2024 17,83 17,93 +0,62% 17,83 18,14 17,96 17,87 17,95 6.795 3.686.078.300
6/8/2024 17,97 17,82 +0,06% 17,82 18,19 17,95 17,82 17,86 6.870 2.838.991.500
5/8/2024 17,75 17,81 -1,17% 17,41 17,95 17,76 17,81 17,93 1.879 5.049.733.300
2/8/2024 17,86 18,02 +1,64% 17,68 18,03 17,93 18,01 18,02 6.384 5.146.917.000
1/8/2024 17,47 17,73 +1,90% 17,43 17,83 17,69 17,66 17,76 9.076 5.150.385.600
31/7/2024 17,00 17,40 +2,65% 16,93 17,51 17,32 17,35 17,41 756 8.116.450.000
30/7/2024 16,95 16,95 +0,24% 16,57 17,03 16,89 16,93 16,97 7.459 2.714.389.500
29/7/2024 17,01 16,91 -1,91% 16,88 17,29 16,93 16,90 16,92 6.329 5.916.313.100
26/7/2024 17,02 17,24 +1,23% 16,94 17,35 17,11 17,23 17,27 3.692 7.203.770.800
25/7/2024 17,26 17,03 -0,06% 16,87 17,26 16,99 17,03 17,09 6.007 4.222.835.600
24/7/2024 17,06 17,04 -0,23% 16,93 17,15 17,04 17,04 17,05 5.575 2.098.108.100
23/7/2024 17,08 17,08 -0,99% 17,03 17,49 17,14 17,05 17,16 4.141 1.983.589.800
22/7/2024 17,19 17,25 +1,77% 16,94 17,34 17,22 17,25 17,38 4.276 3.000.564.900
19/7/2024 17,23 16,95 -0,18% 16,91 17,23 16,98 16,95 16,99 3.499 2.198.043.000
18/7/2024 17,33 16,98 -2,02% 16,91 17,33 17,01 16,93 16,99 9.252 4.195.668.200
17/7/2024 17,39 17,33 -0,97% 17,25 17,55 17,34 17,32 17,36 3.397 1.820.345.800
16/7/2024 17,20 17,50 +0,75% 17,20 17,67 17,53 17,50 17,53 4.603 2.748.020.200
15/7/2024 17,63 17,37 -1,36% 17,22 17,69 17,36 17,26 17,38 4.032 1.961.972.700
12/7/2024 17,13 17,61 +2,86% 16,95 17,72 17,23 17,61 17,69 7.029 17.354.025.600
11/7/2024 17,43 17,12 -0,75% 17,12 17,55 17,31 17,12 17,25 6.437 2.603.166.200
10/7/2024 16,95 17,25 +0,64% 16,95 17,42 17,23 17,23 17,34 6.455 3.407.251.800
9/7/2024 16,81 17,14 +0,94% 16,64 17,25 17,10 17,14 17,16 5.995 3.526.411.000
8/7/2024 17,19 16,98 -1,22% 16,86 17,25 16,95 16,98 16,99 4.580 2.731.413.500
5/7/2024 16,79 17,19 +1,30% 16,78 17,23 17,04 17,16 17,19 6.194 2.674.939.700
4/7/2024 17,25 16,97 -0,12% 16,92 17,34 17,08 16,96 16,99 7.682 3.562.445.100
3/7/2024 16,70 16,99 +1,49% 16,70 17,22 17,02 16,99 17,00 9.869 7.816.249.900
2/7/2024 16,89 16,74 -0,89% 16,74 17,05 16,85 16,74 16,76 8.882 5.706.524.800
1/7/2024 17,27 16,89 -2,03% 16,81 17,29 16,97 16,87 16,93 6.354 4.149.369.500
28/6/2024 17,69 17,24 -2,60% 17,24 17,72 17,38 17,23 17,36 7.642 4.222.270.500
27/6/2024 17,46 17,70 +1,20% 17,43 17,74 17,59 17,70 17,72 7.155 2.952.087.300
26/6/2024 17,58 17,49 0,00% 17,22 17,63 17,47 17,47 17,50 6.645 2.583.333.700
25/6/2024 17,31 17,49 +1,04% 17,27 17,66 17,53 17,48 17,50 3.507 2.854.754.200
24/6/2024 17,33 17,31 +0,41% 17,31 17,70 17,44 17,31 17,35 4.867 2.282.284.900
21/6/2024 17,06 17,24 +1,06% 16,97 17,44 17,25 17,24 17,29 5.891 3.661.110.500
20/6/2024 17,25 17,06 -0,29% 16,98 17,60 17,19 17,06 17,16 5.530 4.804.426.100
19/6/2024 17,14 17,11 -0,47% 16,90 17,24 17,03 17,11 17,16 5.168 6.432.792.100
18/6/2024 17,25 17,19 -0,35% 17,07 17,39 17,26 17,18 17,24 3.506 3.286.703.900
17/6/2024 17,52 17,25 -2,04% 17,20 17,56 17,33 17,25 17,26 2.360 2.606.453.000
14/6/2024 17,49 17,61 +0,46% 17,36 17,74 17,58 17,60 17,61 2.941 1.395.912.900
13/6/2024 17,53 17,53 -0,28% 17,14 17,59 17,40 17,51 17,54 6.503 3.459.283.900
12/6/2024 17,90 17,58 -0,40% 17,40 18,17 17,78 17,58 17,59 8.476 14.139.352.900
11/6/2024 17,52 17,65 +0,23% 17,52 17,81 17,69 17,65 17,66 3.741 1.747.776.800
10/6/2024 18,07 17,61 -2,33% 17,50 18,07 17,64 17,50 17,61 3.811 2.226.363.300
7/6/2024 18,19 18,03 -1,58% 17,96 18,29 18,07 17,98 18,03 3.008 1.234.286.900
6/6/2024 17,94 18,32 +1,78% 17,91 18,47 18,29 18,32 18,35 5.848 3.127.975.400
5/6/2024 18,29 18,00 -1,64% 17,73 18,30 17,97 18,00 18,03 4.651 3.191.824.300
4/6/2024 18,38 18,30 -1,08% 18,10 18,41 18,21 18,26 18,30 4.399 2.607.562.600
3/6/2024 18,54 18,50 -0,22% 18,34 18,86 18,62 18,46 18,50 8.573 5.111.642.700
31/5/2024 18,22 18,54 +2,04% 18,09 18,62 18,39 18,42 18,54 4.458 3.704.948.700
29/5/2024 18,00 18,17 -0,38% 17,71 18,28 18,03 18,17 18,25 6.478 3.702.013.300
28/5/2024 18,98 18,24 -2,30% 18,06 18,98 18,24 18,10 18,24 5.918 6.200.891.500
27/5/2024 18,71 18,67 -0,16% 18,57 18,75 18,63 18,64 18,70 3.626 1.888.737.400
24/5/2024 19,00 18,70 -0,53% 18,45 19,00 18,66 18,69 18,72 4.096 2.971.172.500
23/5/2024 18,89 18,80 -1,00% 18,54 18,96 18,74 18,75 18,80 6.520 4.685.738.500
22/5/2024 19,19 18,99 -1,04% 18,91 19,31 19,11 18,98 18,99 4.355 4.311.797.700
21/5/2024 19,25 19,19 -0,52% 19,01 19,30 19,11 19,09 19,20 3.287 2.818.214.600
20/5/2024 19,15 19,29 +1,15% 19,00 19,85 19,43 19,28 19,45 6.234 4.957.309.500
17/5/2024 18,95 19,07 +0,10% 18,90 19,14 19,03 18,98 19,08 2.328 1.306.707.700
16/5/2024 19,45 19,05 -0,88% 18,94 19,45 19,09 19,05 19,15 4.595 2.713.537.700
15/5/2024 19,09 19,22 0,00% 19,05 19,40 19,21 19,20 19,22 7.165 2.867.990.200
14/5/2024 19,12 19,22 +0,37% 18,95 19,40 19,21 19,20 19,22 5.372 7.548.112.900
13/5/2024 19,33 19,15 -0,98% 18,93 19,46 19,17 19,14 19,32 4.174 2.803.884.500
10/5/2024 19,09 19,34 +3,64% 18,95 19,86 19,53 19,33 19,35 8.448 6.188.181.200
9/5/2024 18,98 18,66 -0,96% 18,40 18,98 18,55 18,63 18,66 4.320 2.491.938.300
8/5/2024 19,02 18,84 -0,79% 18,65 19,02 18,77 18,74 18,85 5.328 3.741.182.300
7/5/2024 19,14 18,99 -0,58% 18,84 19,24 18,98 18,96 18,99 4.789 3.111.079.700
6/5/2024 19,20 19,10 0,00% 19,01 19,56 19,27 19,01 19,11 6.728 3.164.979.200
3/5/2024 18,75 19,10 +2,41% 18,75 19,42 19,18 19,09 19,11 5.045 4.450.682.200
2/5/2024 18,85 18,65 -0,53% 18,60 19,10 18,73 18,64 18,69 5.237 3.009.534.900
30/4/2024 19,10 18,75 -2,34% 18,70 19,21 18,81 18,68 18,76 3.453 2.968.806.300
29/4/2024 18,96 19,20 +1,27% 18,88 19,34 19,18 19,09 19,20 2.784 1.841.861.100
26/4/2024 18,73 18,96 +1,77% 18,66 19,26 19,06 18,96 19,08 5.056 2.698.808.400
25/4/2024 18,40 18,63 +0,49% 18,17 18,64 18,48 18,54 18,64 6.485 3.633.568.100
24/4/2024 18,86 18,54 -1,17% 18,44 18,86 18,60 18,52 18,54 5.574 3.012.292.200
23/4/2024 18,80 18,76 -0,37% 18,50 18,89 18,72 18,76 18,77 4.082 4.144.859.000
22/4/2024 18,72 18,83 +0,59% 18,68 19,00 18,89 18,83 18,89 6.317 3.393.191.200
19/4/2024 18,65 18,72 +0,92% 18,60 19,03 18,82 18,72 18,83 5.031 2.856.679.500
18/4/2024 18,35 18,55 +0,71% 18,35 18,82 18,61 18,55 18,57 5.582 2.645.257.600
17/4/2024 18,46 18,42 -0,16% 18,42 18,89 18,66 18,42 18,51 7.204 8.209.529.900
16/4/2024 18,96 18,45 -3,20% 18,45 19,06 18,73 18,43 18,45 5.724 8.918.931.000
15/4/2024 19,64 19,06 -3,44% 18,88 19,68 19,17 19,06 19,10 4.270 8.217.783.700
12/4/2024 20,18 19,74 -2,13% 19,50 20,29 19,75 19,74 19,75 1.100 6.963.139.000
11/4/2024 20,01 20,17 +0,50% 19,67 20,31 20,02 20,16 20,19 6.155 5.323.780.700
10/4/2024 20,19 20,07 -0,59% 19,64 20,19 19,97 20,06 20,07 1.630 8.178.182.800
9/4/2024 20,09 20,19 +0,75% 19,87 20,28 20,08 20,14 20,19 8.033 5.548.243.800
8/4/2024 20,05 20,04 -0,05% 19,92 20,13 20,00 20,03 20,06 3.466 2.260.386.400
5/4/2024 20,29 20,05 -0,74% 19,90 20,29 20,03 20,03 20,10 5.943 3.570.461.600
4/4/2024 20,56 20,20 -0,35% 20,12 20,76 20,28 20,20 20,25 8.649 5.092.619.700
3/4/2024 20,52 20,27 -1,41% 20,02 20,57 20,30 20,23 20,28 8.224 5.127.948.400
2/4/2024 20,52 20,56 +0,29% 20,32 20,78 20,53 20,56 20,69 9.775 5.945.698.300
1/4/2024 20,82 20,50 -1,06% 20,48 20,86 20,56 20,50 20,55 7.575 3.892.861.800
28/3/2024 19,68 20,72 +6,53% 19,59 20,87 20,55 20,72 20,74 7.864 18.811.115.200
27/3/2024 19,46 19,45 +0,15% 19,33 19,64 19,47 19,44 19,47 9.548 3.669.266.400
26/3/2024 19,10 19,42 +1,15% 19,10 19,65 19,49 19,41 19,44 965 6.728.365.300
25/3/2024 19,36 19,20 -0,31% 19,08 19,49 19,21 19,19 19,20 5.881 2.674.021.700
22/3/2024 19,55 19,26 -2,08% 19,21 19,88 19,54 19,24 19,29 2.329 8.566.281.600
21/3/2024 19,73 19,67 +0,31% 19,44 19,85 19,63 19,60 19,67 8.776 5.530.195.100
20/3/2024 19,05 19,61 +3,43% 18,94 19,75 19,40 19,61 19,69 5.602 3.552.411.900
19/3/2024 18,71 18,96 +1,34% 18,71 19,02 18,93 18,94 18,96 3.250 1.948.205.600
18/3/2024 18,63 18,71 +0,43% 18,62 18,91 18,73 18,71 18,77 4.500 2.722.294.800
15/3/2024 18,53 18,63 +0,76% 18,27 18,75 18,56 18,63 18,65 5.504 3.891.826.300
14/3/2024 18,20 18,49 +2,67% 18,00 18,55 18,38 18,49 18,50 9.286 4.845.898.300
13/3/2024 17,87 18,01 +0,61% 17,74 18,21 18,01 18,01 18,08 6.786 3.670.793.700
12/3/2024 17,72 17,90 +1,76% 17,50 17,90 17,79 17,90 17,91 5.087 2.351.777.700
11/3/2024 17,67 17,59 -0,79% 17,50 17,82 17,57 17,59 17,63 6.477 4.366.661.400
8/3/2024 17,56 17,73 -0,06% 17,47 17,99 17,76 0,00 0,00 5.734 2.756.874.100
7/3/2024 17,58 17,74 +0,40% 17,38 17,76 17,58 17,70 17,74 6.264 2.655.217.300
6/3/2024 17,54 17,67 +1,09% 17,09 18,03 17,54 17,60 17,67 652 7.064.992.400
5/3/2024 17,43 17,48 +0,34% 17,32 17,63 17,48 17,43 17,48 3.690 1.643.622.400
4/3/2024 17,59 17,42 -1,47% 17,20 17,73 17,39 17,40 17,42 5.848 3.177.315.700
1/3/2024 17,92 17,68 -1,28% 17,46 18,10 17,75 17,61 17,68 6.974 4.475.319.800
29/2/2024 17,94 17,91 -0,72% 17,48 18,02 17,79 17,79 17,91 5.423 3.692.079.900
28/2/2024 18,20 18,04 -0,88% 17,75 18,24 18,00 18,03 18,05 5.781 2.988.986.400
27/2/2024 18,16 18,20 +0,61% 17,78 18,26 18,10 18,14 18,23 9.915 5.192.054.100
26/2/2024 18,21 18,09 -0,66% 18,03 18,36 18,16 18,08 18,13 1.780 1.117.127.800
23/2/2024 18,26 18,21 -0,49% 18,06 18,38 18,22 0,00 0,00 2.762 1.697.227.200
22/2/2024 18,29 18,30 +0,16% 18,22 18,47 18,35 18,29 18,38 4.882 2.116.678.400
21/2/2024 18,50 18,27 -1,40% 18,22 18,62 18,34 18,27 18,32 3.100 1.629.086.500
20/2/2024 18,37 18,53 +0,54% 18,36 18,81 18,59 18,51 18,54 6.985 3.838.153.300
19/2/2024 18,29 18,43 +0,77% 18,26 18,54 18,42 18,36 18,43 4.663 1.496.182.900
16/2/2024 18,36 18,29 -0,38% 18,07 18,50 18,29 18,25 18,34 4.965 2.874.408.100
15/2/2024 18,50 18,36 +0,05% 18,28 18,61 18,37 18,36 18,37 4.091 1.600.858.800
14/2/2024 18,50 18,35 -1,18% 18,22 18,58 18,34 18,34 18,45 4.045 2.119.641.900
9/2/2024 18,57 18,57 0,00% 18,43 18,85 18,57 0,00 0,00 5.819 1.766.933.700
8/2/2024 19,14 18,57 -2,72% 18,36 19,14 18,52 18,45 18,57 7.846 3.644.042.900
7/2/2024 18,72 19,09 +1,87% 18,65 19,29 18,80 19,08 19,09 5.595 7.406.023.200
6/2/2024 18,74 18,74 -0,05% 18,50 18,99 18,72 18,74 18,79 9.915 3.852.391.300
5/2/2024 18,59 18,75 +0,54% 18,52 19,11 18,81 18,63 18,76 7.612 3.079.020.700
2/2/2024 19,29 18,65 -2,61% 18,56 19,29 18,81 18,51 18,65 6.215 5.442.082.700
1/2/2024 18,90 19,15 +0,16% 18,47 19,25 18,95 19,13 19,15 6.619 3.539.375.000
31/1/2024 18,73 19,12 +1,70% 18,73 19,64 19,32 19,11 19,12 7.622 3.315.016.600
30/1/2024 19,02 18,80 -1,16% 18,64 19,06 18,83 18,80 18,84 6.016 2.359.263.500
29/1/2024 19,21 19,02 -0,58% 18,93 19,34 19,06 19,02 19,08 3.517 1.104.710.400
26/1/2024 19,20 19,13 +0,16% 18,90 19,36 19,17 19,10 19,13 3.810 1.780.639.500
25/1/2024 18,81 19,10 +2,41% 18,53 19,28 19,06 19,10 19,22 6.567 2.981.514.000
24/1/2024 18,16 18,65 +2,87% 18,16 18,83 18,59 18,58 18,65 6.354 3.635.964.000
23/1/2024 18,16 18,13 -0,33% 17,91 18,38 18,06 18,11 18,14 5.985 2.535.310.800
22/1/2024 18,39 18,19 -0,66% 17,92 18,39 18,07 18,16 18,19 5.202 2.266.168.600
19/1/2024 18,17 18,31 +0,60% 17,87 18,46 18,15 18,31 18,43 5.826 11.204.925.400
18/1/2024 18,28 18,20 -0,38% 18,04 18,35 18,16 18,19 18,22 3.874 1.516.954.100
17/1/2024 18,48 18,27 -0,92% 18,13 18,48 18,27 18,22 18,29 6.779 2.703.533.200
16/1/2024 18,28 18,44 +0,44% 18,20 18,51 18,37 18,38 18,45 8.386 2.752.943.900
15/1/2024 18,34 18,36 -0,38% 18,12 18,45 18,35 18,36 18,47 5.109 1.603.761.800
12/1/2024 18,40 18,43 +0,27% 17,96 18,43 18,30 18,42 18,43 1.842 4.091.880.300
11/1/2024 18,75 18,38 -1,97% 18,28 18,84 18,40 18,32 18,38 7.579 3.140.225.500
10/1/2024 19,13 18,75 -1,47% 18,61 19,18 18,86 18,70 18,75 4.647 2.176.459.100
9/1/2024 19,05 19,03 -0,16% 18,80 19,07 18,94 19,03 19,04 3.631 1.696.347.300
8/1/2024 18,70 19,06 +1,38% 18,28 19,26 19,03 19,05 19,12 5.942 3.411.892.800
5/1/2024 18,30 18,80 +2,73% 18,18 18,87 18,73 18,70 18,80 5.234 2.571.149.500
4/1/2024 18,54 18,30 -1,13% 18,15 18,58 18,33 18,30 18,31 5.528 2.987.680.200
3/1/2024 18,28 18,51 +1,09% 18,28 18,92 18,65 18,51 18,53 5.899 2.712.369.400
2/1/2024 18,85 18,31 -2,86% 18,12 18,95 18,35 18,31 18,35 1.528 4.532.036.900
28/12/2023 19,05 18,85 -1,21% 18,77 19,12 18,87 18,81 18,87 4.833 3.499.929.000
27/12/2023 18,92 19,08 +0,32% 18,64 19,40 19,09 19,08 19,11 7.319 4.715.121.600
26/12/2023 19,44 19,02 -2,46% 18,97 19,55 19,11 19,01 19,08 4.496 2.398.529.400
22/12/2023 19,47 19,50 +0,05% 19,34 19,74 19,48 19,47 19,51 4.865 2.692.279.700
21/12/2023 19,12 19,49 +1,88% 19,06 19,49 19,32 19,39 19,49 5.702 2.705.818.900
20/12/2023 19,54 19,13 -2,50% 19,00 19,76 19,27 19,10 19,13 6.049 4.650.107.100
19/12/2023 19,35 19,62 +1,82% 19,15 19,77 19,52 19,62 19,70 5.519 4.788.455.900
18/12/2023 19,23 19,27 +0,36% 19,12 19,49 19,25 19,20 19,29 3.901 1.603.189.400
15/12/2023 19,13 19,20 +0,89% 18,97 19,24 19,11 19,08 19,20 5.203 2.909.099.800
14/12/2023 19,65 19,03 -2,81% 19,01 19,75 19,23 19,01 19,05 6.163 2.603.537.900
13/12/2023 19,30 19,58 +1,82% 19,16 19,76 19,49 19,56 19,67 5.487 4.743.516.200
12/12/2023 19,05 19,23 +1,42% 18,95 19,40 19,22 19,23 19,41 3.929 1.832.637.600
11/12/2023 18,80 18,96 +0,85% 18,64 19,08 18,87 18,95 18,97 3.663 2.683.532.200
8/12/2023 18,49 18,80 +2,23% 18,41 19,04 18,86 18,80 18,88 5.892 5.073.312.500
7/12/2023 17,76 18,39 +3,55% 17,67 18,39 18,13 18,36 18,40 4.356 2.694.782.200
6/12/2023 17,80 17,76 +0,11% 17,70 17,87 17,79 17,76 17,78 4.864 2.925.544.700
5/12/2023 17,90 17,74 -0,34% 17,65 17,94 17,80 17,72 17,74 2.825 1.887.673.400
4/12/2023 18,05 17,80 -1,33% 17,68 18,29 17,80 17,75 17,80 4.536 2.121.756.200
1/12/2023 17,72 18,04 +1,06% 17,62 18,04 17,90 17,94 18,04 5.565 3.643.100.900
30/11/2023 18,02 17,85 -0,89% 17,69 18,10 17,87 17,82 17,85 6.699 5.556.579.600
29/11/2023 18,31 18,01 -1,64% 17,89 18,53 18,17 17,96 18,04 5.879 2.554.895.700
28/11/2023 18,00 18,31 +1,72% 17,92 18,66 18,42 18,30 18,36 6.325 2.899.127.000
27/11/2023 17,97 18,00 +0,90% 17,74 18,08 17,93 18,00 18,01 5.083 2.886.090.100
24/11/2023 17,78 17,84 +0,45% 17,65 18,16 17,96 17,84 17,85 3.899 2.049.909.900
23/11/2023 17,60 17,76 +0,91% 17,56 17,96 17,81 17,76 17,80 3.697 1.096.285.500
22/11/2023 17,45 17,60 +0,92% 17,28 17,80 17,65 17,60 17,64 8.207 2.682.455.600
21/11/2023 18,05 17,44 -3,33% 17,35 18,05 17,53 17,40 17,46 6.404 2.974.636.300
20/11/2023 18,05 18,04 +0,17% 17,98 18,43 18,25 18,03 18,13 8.930 9.897.570.900
17/11/2023 18,15 18,01 -0,55% 18,01 18,40 18,22 18,01 18,11 7.743 3.854.866.200
16/11/2023 17,25 18,11 +4,62% 17,20 18,26 18,01 18,08 18,14 1.614 8.165.368.000
14/11/2023 16,94 17,31 +2,79% 16,84 17,52 17,25 17,31 17,32 9.177 7.346.641.300
13/11/2023 16,74 16,84 +0,54% 16,63 17,03 16,87 16,80 16,85 4.563 1.738.536.400
10/11/2023 16,84 16,75 -0,30% 16,26 17,01 16,66 16,75 16,78 7.081 5.829.875.000
9/11/2023 16,92 16,80 +0,30% 16,75 17,17 16,86 16,79 16,81 2.710 1.412.451.000
8/11/2023 16,87 16,75 -0,48% 16,70 17,18 16,86 16,74 16,75 3.113 1.743.805.900
7/11/2023 16,66 16,83 +0,60% 16,66 17,17 16,94 16,83 16,92 4.488 2.794.768.700
6/11/2023 17,00 16,73 -0,89% 16,63 17,05 16,73 16,65 16,73 3.718 2.391.570.500
3/11/2023 16,36 16,88 +5,11% 16,23 17,25 16,80 16,88 16,93 8.032 4.900.816.400
1/11/2023 16,04 16,06 0,00% 15,88 16,20 16,00 16,05 16,08 8.688 5.346.092.300
31/10/2023 16,16 16,06 +0,31% 15,89 16,37 16,12 16,04 16,08 4.470 2.049.892.400
30/10/2023 16,30 16,01 -1,48% 15,88 16,46 16,07 16,01 16,03 5.406 3.131.222.100
27/10/2023 16,78 16,25 -2,64% 16,21 16,93 16,36 16,24 16,30 3.257 2.111.085.800
26/10/2023 16,52 16,69 +1,27% 16,50 16,94 16,74 16,69 16,76 3.528 1.646.325.700
25/10/2023 16,72 16,48 -1,44% 16,36 16,89 16,48 16,46 16,50 3.459 1.729.987.300
24/10/2023 16,69 16,72 +1,15% 16,55 16,89 16,70 16,70 16,76 4.550 2.230.130.900
23/10/2023 15,96 16,53 +2,99% 15,95 16,69 16,51 16,52 16,57 5.630 3.233.783.500
20/10/2023 15,56 16,05 +2,23% 15,43 16,15 15,84 16,04 16,09 5.137 4.111.042.500
19/10/2023 15,63 15,70 +0,26% 15,56 15,88 15,71 15,68 15,71 4.826 2.313.191.100
18/10/2023 15,90 15,66 -2,25% 15,48 15,96 15,61 15,66 15,67 5.741 5.267.037.500
17/10/2023 16,08 16,02 -0,87% 15,93 16,28 16,09 16,02 16,05 8.042 3.206.915.900
16/10/2023 16,35 16,16 -0,43% 16,02 16,39 16,16 16,07 16,16 5.006 1.845.461.100
13/10/2023 16,95 16,23 -3,96% 16,23 16,97 16,36 16,23 16,35 6.610 3.132.232.100
11/10/2023 17,13 16,90 -1,29% 16,75 17,20 16,86 16,81 16,90 3.354 1.667.064.900
10/10/2023 16,96 17,12 +1,18% 16,89 17,31 17,13 17,12 17,22 4.558 1.801.444.500
9/10/2023 16,80 16,92 +0,12% 16,47 16,98 16,72 16,89 16,92 5.429 2.471.250.100
6/10/2023 16,50 16,90 +0,96% 16,21 17,03 16,64 16,90 17,00 157 6.355.383.200
5/10/2023 16,83 16,74 -0,06% 16,51 16,97 16,65 16,73 16,74 3.005 1.577.427.900
4/10/2023 16,78 16,75 -0,12% 16,66 16,99 16,78 16,73 16,79 3.870 2.654.653.000
3/10/2023 16,98 16,77 -2,33% 16,66 17,30 16,89 16,77 16,78 5.600 3.548.887.500
2/10/2023 17,19 17,17 -0,12% 16,87 17,29 17,10 17,16 17,20 5.315 2.914.854.400
29/9/2023 17,40 17,19 +0,76% 17,00 17,54 17,16 17,11 17,21 5.303 2.908.128.000
28/9/2023 16,84 17,06 +1,55% 16,80 17,30 17,06 17,06 17,14 5.653 2.578.661.700
27/9/2023 17,13 16,80 -1,18% 16,48 17,25 16,65 16,70 16,81 6.265 4.760.226.700
26/9/2023 17,24 17,00 -2,35% 16,89 17,41 17,00 16,99 17,00 7.193 6.464.607.600
25/9/2023 17,43 17,41 -0,85% 17,27 17,70 17,44 17,36 17,41 8.486 2.947.723.500
22/9/2023 17,64 17,56 0,00% 17,55 17,83 17,70 17,55 17,58 3.968 3.352.410.900
21/9/2023 17,90 17,56 -2,82% 17,26 17,94 17,54 17,45 17,57 6.335 3.680.281.800
20/9/2023 17,94 18,07 +0,72% 17,79 18,65 18,25 18,05 18,07 1.133 5.267.349.400
19/9/2023 18,25 17,94 -1,37% 17,77 18,28 17,99 17,93 17,94 6.927 3.877.105.000
18/9/2023 18,28 18,19 +0,11% 18,02 18,52 18,26 18,19 18,20 6.526 2.955.112.600
15/9/2023 18,40 18,17 -0,98% 17,89 18,60 18,10 18,09 18,17 4.625 4.850.765.300
14/9/2023 18,47 18,35 +0,44% 18,20 18,47 18,34 18,34 18,35 5.802 2.558.901.800
13/9/2023 17,97 18,27 +1,44% 17,89 18,60 18,37 18,27 18,38 7.704 4.445.037.200
12/9/2023 17,88 18,01 +1,07% 17,67 18,10 17,96 18,00 18,05 6.504 2.796.235.300
11/9/2023 17,66 17,82 +1,02% 17,51 17,93 17,75 17,78 17,82 5.631 2.810.669.600
8/9/2023 17,64 17,64 -0,23% 17,50 17,75 17,61 17,62 17,65 4.488 2.479.381.400
6/9/2023 18,19 17,68 -2,75% 17,62 18,33 17,82 17,64 17,68 8.111 5.605.465.200
5/9/2023 18,45 18,18 -2,26% 18,02 18,46 18,17 18,17 18,18 7.822 5.038.104.000
4/9/2023 18,51 18,60 -1,48% 18,47 18,84 18,60 18,56 18,60 5.670 2.282.553.300
1/9/2023 18,86 18,88 +2,22% 18,57 19,04 18,88 18,82 18,88 425 5.826.880.100
31/8/2023 18,87 18,47 -1,60% 18,07 18,90 18,35 18,43 18,47 7.643 5.769.471.700
30/8/2023 18,78 18,77 +0,43% 18,60 19,06 18,84 18,67 18,77 6.456 3.044.850.900
29/8/2023 18,21 18,69 +3,15% 18,06 18,74 18,50 18,69 18,71 9.252 5.264.967.500
28/8/2023 18,64 18,12 -1,89% 17,97 18,64 18,13 18,00 18,12 7.550 3.807.583.000
25/8/2023 18,70 18,47 -0,54% 18,31 18,77 18,50 18,46 18,52 9.460 5.152.372.900
24/8/2023 18,73 18,57 -0,27% 18,52 18,83 18,64 18,57 18,62 8.416 7.676.771.200
23/8/2023 18,38 18,62 +1,03% 18,27 18,65 18,49 18,59 18,64 5.929 2.768.724.300
22/8/2023 17,99 18,43 +3,48% 17,90 18,55 18,38 18,43 18,57 6.086 7.286.906.600
21/8/2023 17,10 17,81 +3,43% 17,10 18,00 17,57 17,81 17,89 284 13.188.830.100
18/8/2023 17,11 17,22 +0,35% 16,90 17,24 17,06 17,17 17,25 5.657 3.628.427.000
17/8/2023 17,42 17,16 -1,27% 16,92 17,44 17,01 17,13 17,17 7.624 10.507.134.400
16/8/2023 17,60 17,38 -1,47% 17,29 17,70 17,45 17,34 17,38 3.922 2.930.167.900
15/8/2023 17,73 17,64 -0,79% 17,50 17,89 17,66 17,63 17,64 6.017 3.094.065.000
14/8/2023 18,03 17,78 -0,95% 17,66 18,03 17,80 17,77 17,78 5.965 2.463.478.800
11/8/2023 18,19 17,95 -1,32% 17,65 18,19 17,79 17,93 17,95 4.845 3.524.373.500
10/8/2023 18,31 18,19 -0,71% 18,07 18,48 18,17 18,18 18,20 4.809 4.416.065.800
9/8/2023 18,42 18,32 +0,22% 18,17 18,49 18,29 18,27 18,34 3.569 2.741.772.400
8/8/2023 17,98 18,28 +0,66% 17,89 18,39 18,22 18,25 18,31 4.502 2.294.501.100
7/8/2023 18,15 18,16 +0,28% 17,94 18,28 18,13 18,15 18,17 4.235 2.610.673.500
4/8/2023 17,86 18,11 +1,29% 17,82 18,39 18,11 18,08 18,11 4.979 3.072.020.200
3/8/2023 17,97 17,88 +0,56% 17,67 18,18 17,92 17,88 17,91 3.538 1.932.450.600
2/8/2023 17,40 17,78 +2,30% 17,29 17,89 17,61 17,75 17,84 5.736 4.002.935.600
1/8/2023 17,43 17,38 -0,29% 17,20 17,53 17,33 17,37 17,39 3.699 1.290.043.900
31/7/2023 17,78 17,43 -0,97% 17,41 17,78 17,46 17,42 17,43 4.557 2.875.681.800
28/7/2023 17,87 17,60 -1,23% 17,46 18,05 17,69 17,53 17,60 3.905 2.582.450.000
27/7/2023 17,94 17,82 -0,34% 17,80 18,10 17,90 17,80 17,83 3.896 2.143.032.000
26/7/2023 17,71 17,88 +0,17% 17,71 18,10 17,95 17,88 17,90 4.877 2.890.441.000
25/7/2023 17,64 17,85 +1,88% 17,59 17,92 17,78 17,85 17,87 4.933 3.475.161.200
24/7/2023 17,30 17,52 +0,69% 17,26 17,62 17,46 17,52 17,54 3.255 1.460.701.900
21/7/2023 17,47 17,40 +0,58% 17,29 17,56 17,40 17,38 17,46 2.346 1.180.266.900
20/7/2023 17,14 17,30 +0,93% 17,08 17,37 17,23 17,29 17,30 3.415 2.044.825.500
19/7/2023 17,26 17,14 -0,75% 16,84 17,26 17,03 17,10 17,15 4.031 2.375.538.300
18/7/2023 17,16 17,27 +0,76% 17,04 17,36 17,24 17,25 17,28 5.361 1.815.136.500
17/7/2023 16,90 17,14 +1,42% 16,74 17,24 17,07 17,14 17,27 5.272 2.273.050.000
14/7/2023 17,04 16,90 -0,47% 16,62 17,04 16,83 16,89 16,90 7.208 4.803.352.400
13/7/2023 17,19 16,98 -0,64% 16,80 17,20 16,99 16,98 16,99 4.672 2.861.490.100
12/7/2023 17,16 17,09 -0,23% 17,01 17,31 17,15 17,08 17,09 4.006 1.392.122.200
11/7/2023 17,15 17,13 -0,98% 16,37 17,16 16,90 16,95 17,13 5.677 3.818.064.000
10/7/2023 17,53 17,30 -1,59% 17,20 17,68 17,29 17,28 17,30 3.618 3.488.205.600
7/7/2023 17,34 17,58 +1,74% 17,33 17,73 17,59 17,58 17,59 4.732 2.135.873.000
6/7/2023 17,20 17,28 -0,52% 17,12 17,41 17,26 17,28 17,29 4.315 5.582.926.500
5/7/2023 17,20 17,37 -0,06% 17,17 17,62 17,45 17,37 17,41 8.131 3.300.707.100
4/7/2023 17,10 17,38 +1,64% 17,00 17,60 17,34 17,35 17,46 7.683 5.941.559.600
3/7/2023 17,00 17,10 +1,24% 16,82 17,39 17,09 17,10 17,20 6.611 9.026.024.800
30/6/2023 16,61 16,89 +1,87% 16,57 17,16 16,88 16,83 16,92 5.632 7.224.220.400
29/6/2023 16,08 16,58 +3,95% 16,01 16,82 16,62 16,54 16,59 9.333 4.704.239.500
28/6/2023 15,98 15,95 -0,19% 15,81 16,24 16,01 15,95 15,99 3.180 963.121.200
27/6/2023 16,14 15,98 -0,93% 15,42 16,26 15,80 15,95 15,98 8.204 2.695.003.000
26/6/2023 16,35 16,13 -1,65% 16,04 16,43 16,13 16,13 16,17 4.244 1.556.695.000
23/6/2023 15,74 16,40 +3,14% 15,74 16,50 16,29 16,40 16,41 9.086 2.958.073.500
22/6/2023 16,00 15,90 -1,24% 15,67 16,04 15,82 15,89 15,90 4.766 1.594.392.800
21/6/2023 15,90 16,10 +0,19% 15,78 16,14 16,01 16,05 16,10 4.206 1.524.478.700
20/6/2023 15,92 16,07 +0,50% 15,92 16,27 16,11 16,02 16,08 5.048 2.834.264.900
19/6/2023 15,97 15,99 +0,82% 15,70 16,09 15,92 15,96 16,00 2.395 1.216.530.700
16/6/2023 15,99 15,86 -1,31% 15,82 16,05 15,90 15,86 15,97 5.705 3.174.797.800
15/6/2023 15,85 16,07 +1,32% 15,69 16,17 15,94 16,06 16,07 6.217 2.934.337.800
14/6/2023 15,19 15,86 +4,48% 15,18 15,99 15,68 15,86 15,95 9.420 3.539.851.700
13/6/2023 15,43 15,18 -1,49% 15,01 15,47 15,13 15,15 15,19 5.313 1.593.779.500
12/6/2023 15,60 15,41 -0,39% 15,30 15,60 15,40 15,40 15,42 3.790 1.629.458.600
9/6/2023 15,88 15,47 -1,78% 15,38 15,98 15,60 15,46 15,47 6.005 2.928.173.400
7/6/2023 15,30 15,75 +3,41% 15,30 15,88 15,67 15,74 15,80 7.734 3.236.714.300
6/6/2023 15,25 15,23 +0,73% 15,09 15,63 15,22 15,22 15,24 5.170 2.162.415.800
5/6/2023 15,11 15,12 -0,13% 14,88 15,27 15,05 15,12 15,13 4.180 1.217.681.500
2/6/2023 15,36 15,14 +0,33% 15,14 15,61 15,26 15,13 15,14 5.261 2.319.482.900
1/6/2023 14,82 15,09 +1,41% 14,80 15,18 15,04 15,08 15,11 6.384 4.087.037.000
31/5/2023 14,70 14,88 +1,29% 14,62 15,00 14,88 14,86 14,89 4.288 3.689.206.700
30/5/2023 15,13 14,69 -2,20% 14,65 15,13 14,76 14,65 14,75 4.493 1.273.431.800
29/5/2023 15,20 15,02 -1,12% 14,93 15,40 15,03 14,98 15,02 4.326 1.537.425.100
26/5/2023 15,32 15,19 -0,20% 15,13 15,49 15,31 15,18 15,19 5.373 3.591.245.100
25/5/2023 14,80 15,22 +4,46% 14,74 15,35 15,09 15,22 15,30 8.951 4.247.826.900
24/5/2023 14,60 14,57 0,00% 14,48 14,80 14,59 14,57 14,62 3.207 1.146.919.500
23/5/2023 14,58 14,57 -0,55% 14,50 14,80 14,62 14,54 14,63 5.044 1.616.710.700
22/5/2023 14,45 14,65 +0,76% 14,45 14,77 14,59 14,64 14,65 5.896 2.830.729.000
19/5/2023 14,80 14,54 -1,42% 14,50 14,98 14,65 14,51 14,61 6.960 3.938.549.000
18/5/2023 14,54 14,75 +1,24% 14,48 14,80 14,61 14,71 14,75 7.178 2.873.786.200
17/5/2023 14,54 14,57 +0,55% 14,50 14,67 14,54 14,56 14,58 3.123 2.154.741.900
16/5/2023 14,67 14,49 -1,16% 14,43 14,73 14,57 14,37 14,50 5.413 4.121.423.100
15/5/2023 14,39 14,66 +1,59% 14,39 14,85 14,67 14,65 14,82 5.416 2.755.591.800
12/5/2023 14,06 14,43 +1,98% 14,02 14,54 14,38 14,42 14,51 7.005 5.880.467.100
11/5/2023 13,49 14,15 +3,82% 13,49 14,28 13,96 14,15 14,26 7.803 5.844.116.000
10/5/2023 13,14 13,63 +2,95% 13,14 13,72 13,60 13,60 13,65 3.919 2.131.775.600
9/5/2023 13,28 13,24 -0,45% 13,18 13,59 13,37 13,23 13,25 5.284 2.447.518.900
8/5/2023 13,31 13,30 +0,23% 13,20 13,50 13,33 13,30 13,32 1.096 4.151.934.500
5/5/2023 12,63 13,27 +6,24% 12,63 13,42 13,07 13,27 13,28 1.058 5.805.447.000
4/5/2023 12,57 12,49 +1,38% 12,49 12,71 12,56 12,48 12,49 5.698 1.832.141.400
3/5/2023 12,09 12,32 +1,73% 12,02 12,41 12,28 12,27 12,34 4.122 1.099.212.000
2/5/2023 12,60 12,11 -3,81% 12,07 12,60 12,22 12,10 12,15 4.358 1.897.879.800
28/4/2023 12,51 12,59 +1,37% 12,47 12,76 12,60 12,59 12,60 5.981 1.916.131.400
27/4/2023 12,38 12,42 +0,49% 12,24 12,51 12,38 12,40 12,42 4.238 1.021.646.400
26/4/2023 12,30 12,36 +0,16% 12,29 12,49 12,38 12,36 12,38 3.935 1.350.303.700
25/4/2023 12,42 12,34 -0,72% 12,24 12,50 12,32 12,33 12,34 3.143 1.108.970.000
24/4/2023 12,39 12,43 -0,16% 12,35 12,68 12,50 12,43 12,45 2.623 1.345.951.500
20/4/2023 12,15 12,45 +2,47% 11,98 12,50 12,34 12,45 12,46 5.221 1.688.494.100
19/4/2023 12,58 12,15 -4,18% 12,05 12,58 12,16 12,15 12,16 7.816 2.467.404.300
18/4/2023 12,77 12,68 +0,08% 12,59 12,92 12,75 12,67 12,68 5.051 2.359.778.000
17/4/2023 12,66 12,67 +0,24% 12,51 12,83 12,68 12,65 12,67 4.159 1.123.162.800
14/4/2023 12,43 12,64 +0,64% 12,39 12,77 12,63 12,62 12,65 5.264 1.911.154.600
13/4/2023 12,44 12,56 +1,21% 12,28 12,67 12,53 12,55 12,57 4.786 1.635.500.500
12/4/2023 12,49 12,41 -0,32% 12,37 12,83 12,50 12,41 12,42 5.631 1.883.393.200
11/4/2023 12,02 12,45 +4,97% 12,00 12,67 12,40 12,45 12,46 132 3.266.133.400
10/4/2023 12,10 11,86 -1,58% 11,86 12,22 11,95 11,86 11,87 4.158 1.498.893.700
6/4/2023 11,94 12,05 -1,79% 11,94 12,25 12,10 12,05 12,06 4.396 1.155.874.200
5/4/2023 12,44 12,27 -0,57% 12,07 12,46 12,23 12,26 12,27 7.462 1.570.649.200
4/4/2023 12,30 12,34 +1,23% 12,30 12,63 12,43 12,33 12,34 6.310 1.753.675.000
3/4/2023 12,15 12,19 +0,74% 11,81 12,34 12,12 12,19 12,20 6.642 1.539.404.400
31/3/2023 12,26 12,10 -1,31% 11,95 12,34 12,09 12,09 12,10 6.255 2.552.757.900
30/3/2023 12,29 12,26 +2,34% 12,19 12,47 12,28 12,26 12,28 9.419 2.766.988.700
29/3/2023 12,00 11,98 -0,58% 11,81 12,05 11,92 11,97 11,98 5.583 2.455.164.700
28/3/2023 12,09 12,05 -0,17% 11,85 12,25 11,96 12,04 12,05 4.947 2.055.528.300
27/3/2023 11,91 12,07 +1,68% 11,91 12,21 12,09 12,07 12,09 3.414 897.856.700
24/3/2023 11,76 11,87 +1,28% 11,63 11,97 11,87 11,86 11,87 5.157 1.256.376.000
23/3/2023 12,00 11,72 -2,41% 11,58 12,09 11,77 11,70 11,72 4.067 1.166.683.000
22/3/2023 11,75 12,01 +1,61% 11,75 12,35 12,07 12,00 12,03 4.935 989.637.500
21/3/2023 11,95 11,82 -0,42% 11,70 11,98 11,79 11,78 11,82 5.506 1.360.347.700
20/3/2023 11,99 11,87 -1,49% 11,79 12,10 11,88 11,86 11,87 8.856 1.906.780.400
17/3/2023 12,16 12,05 -1,87% 11,98 12,23 12,07 12,04 12,05 4.012 1.777.422.700
16/3/2023 12,32 12,28 -0,57% 12,20 12,43 12,31 12,27 12,28 3.978 1.090.217.400
15/3/2023 12,12 12,35 +0,08% 12,05 12,48 12,33 12,34 12,35 2.892 1.251.418.700
14/3/2023 12,45 12,34 -1,12% 12,25 12,59 12,37 12,33 12,34 5.009 1.436.504.900
13/3/2023 12,45 12,48 -1,11% 12,31 12,72 12,54 12,48 12,49 4.944 1.384.106.000
10/3/2023 12,71 12,62 -0,63% 12,40 12,78 12,58 12,61 12,63 6.155 2.140.899.800
9/3/2023 12,59 12,70 +0,87% 12,46 13,08 12,81 12,69 12,71 1.397 3.474.994.500
8/3/2023 12,40 12,59 +1,21% 12,31 12,68 12,55 12,58 12,59 4.559 3.201.449.600
7/3/2023 12,71 12,44 -1,03% 12,20 12,71 12,39 12,44 12,45 7.247 2.306.857.200
6/3/2023 12,48 12,57 +0,56% 12,35 12,75 12,56 12,52 12,57 8.336 4.062.327.900
3/3/2023 11,96 12,50 +5,40% 11,96 12,80 12,49 12,50 12,51 6.912 51.469.792.700
2/3/2023 11,68 11,86 +1,02% 11,67 11,93 11,82 11,84 11,86 4.611 1.784.260.300
1/3/2023 11,77 11,74 -0,51% 11,54 11,94 11,69 11,72 11,74 7.515 3.947.253.400
28/2/2023 11,78 11,80 -0,34% 11,56 12,02 11,88 11,79 11,80 4.464 1.984.123.900
27/2/2023 11,68 11,84 +1,11% 11,65 12,02 11,83 11,84 11,87 4.971 2.181.549.600
24/2/2023 11,74 11,71 -0,43% 11,50 11,85 11,65 11,71 11,73 2.761 1.101.546.800
23/2/2023 11,82 11,76 +0,34% 11,66 11,89 11,76 11,76 11,78 1.924 1.057.420.700
22/2/2023 11,62 11,72 +0,34% 11,34 11,72 11,60 11,69 11,72 3.938 2.214.590.900
17/2/2023 11,83 11,68 -1,85% 11,60 11,83 11,70 11,68 11,70 2.918 803.388.800
16/2/2023 11,63 11,90 +2,15% 11,49 11,93 11,76 11,90 11,91 4.284 1.073.992.000
15/2/2023 11,45 11,65 +2,01% 11,23 11,77 11,61 11,63 11,66 4.365 989.218.300
14/2/2023 11,74 11,42 -2,39% 11,27 11,82 11,54 11,42 11,43 2.487 2.549.878.900
13/2/2023 11,84 11,70 -1,10% 11,62 11,87 11,70 11,69 11,70 3.069 5.458.114.300
10/2/2023 11,48 11,83 +2,69% 11,48 11,94 11,80 11,83 11,86 1.792 745.474.000
9/2/2023 11,77 11,52 -2,21% 11,45 11,77 11,53 11,52 11,53 6.198 3.484.762.600
8/2/2023 11,84 11,78 +0,43% 11,59 11,89 11,73 11,78 11,79 3.625 893.293.300
7/2/2023 11,98 11,73 -1,76% 11,68 11,99 11,76 11,73 11,81 2.507 756.330.800
6/2/2023 12,15 11,94 -1,24% 11,75 12,15 11,93 11,93 11,94 5.240 2.227.073.300
3/2/2023 12,35 12,09 -2,42% 11,96 12,38 12,13 12,08 12,09 4.385 1.518.559.600
2/2/2023 12,47 12,39 -1,35% 12,35 12,84 12,50 12,37 12,39 5.667 1.248.630.800
1/2/2023 12,39 12,56 +1,29% 12,39 12,70 12,54 12,47 12,56 4.819 1.755.634.900
31/1/2023 12,26 12,40 +1,22% 12,20 12,59 12,41 12,39 12,40 3.093 1.079.760.300
30/1/2023 12,31 12,25 -0,16% 11,98 12,39 12,18 12,22 12,25 5.893 1.635.574.100
27/1/2023 12,38 12,27 -2,39% 12,24 12,52 12,33 12,27 12,28 2.889 786.171.700
26/1/2023 12,55 12,57 +0,32% 12,30 12,70 12,43 12,57 12,58 6.559 2.215.132.400
25/1/2023 12,34 12,53 +1,95% 12,18 12,68 12,50 12,51 12,53 5.478 1.855.008.700
24/1/2023 12,11 12,29 +1,74% 12,01 12,38 12,19 12,28 12,29 5.106 2.732.059.000
23/1/2023 11,87 12,08 +1,68% 11,86 12,24 12,11 12,08 12,12 3.825 1.290.552.900
20/1/2023 11,88 11,88 0,00% 11,79 11,94 11,85 11,84 11,88 3.458 830.617.900
19/1/2023 11,63 11,88 +1,02% 11,62 11,94 11,83 11,86 11,88 5.761 1.590.193.500
18/1/2023 11,51 11,76 +0,94% 11,51 11,93 11,76 11,75 11,76 6.841 2.433.696.100
17/1/2023 11,38 11,65 +1,30% 11,37 11,71 11,59 11,65 11,66 2.661 972.724.400
16/1/2023 11,34 11,50 +0,44% 11,29 11,53 11,46 11,50 11,51 2.843 779.542.100
13/1/2023 11,35 11,45 -0,17% 11,12 11,47 11,36 11,44 11,46 4.173 1.196.549.100
12/1/2023 11,39 11,47 -0,52% 11,34 11,94 11,63 11,47 11,48 6.199 1.476.933.600
11/1/2023 11,68 11,53 -1,54% 11,21 11,86 11,43 11,52 11,53 7.735 2.712.849.500
10/1/2023 10,96 11,71 +5,78% 10,95 11,77 11,46 11,68 11,71 6.763 1.399.765.300
9/1/2023 10,80 11,07 -1,77% 10,78 11,29 11,09 11,07 11,11 5.623 994.516.900
6/1/2023 11,03 11,27 +2,36% 11,00 11,55 11,30 11,25 11,27 9.572 1.846.184.600
5/1/2023 10,95 11,01 +1,19% 10,91 11,24 11,03 11,01 11,04 4.707 830.796.400
4/1/2023 10,79 10,88 +1,30% 10,65 11,02 10,86 10,85 10,89 6.415 1.143.579.700
3/1/2023 11,26 10,74 -4,96% 10,73 11,46 10,98 10,74 10,75 9.026 2.956.589.700
2/1/2023 11,76 11,30 -5,12% 11,18 11,76 11,35 11,30 11,32 6.113 1.253.091.100
29/12/2022 11,83 11,91 +0,25% 11,69 12,17 11,88 11,89 11,91 5.536 1.974.444.800
28/12/2022 11,97 11,88 -0,50% 11,88 12,25 12,05 11,88 11,95 4.486 1.070.400.400
27/12/2022 12,03 11,94 -0,25% 11,80 12,22 11,95 11,94 11,96 8.641 2.268.973.800
26/12/2022 11,95 11,97 +0,08% 11,82 12,31 12,01 11,97 12,12 6.689 1.188.200.900
23/12/2022 11,55 11,96 +3,64% 11,55 12,30 12,05 11,96 11,97 4.344 2.273.753.300
22/12/2022 11,18 11,54 +3,31% 11,18 11,62 11,47 11,50 11,54 3.772 857.792.800
21/12/2022 11,19 11,17 -0,27% 11,02 11,36 11,20 11,17 11,25 4.201 3.163.983.800
20/12/2022 10,85 11,20 +3,04% 10,69 11,27 11,12 11,20 11,22 8.148 1.496.290.000
19/12/2022 10,79 10,87 +1,12% 10,67 11,09 10,92 10,86 10,87 4.832 951.201.000
16/12/2022 10,83 10,75 -0,92% 10,66 10,96 10,75 10,74 10,76 6.633 6.720.490.500
15/12/2022 10,59 10,85 +1,88% 10,43 10,88 10,64 10,85 10,86 8.640 2.609.475.600
14/12/2022 10,46 10,65 +1,04% 10,35 10,76 10,55 10,65 10,66 3.747 702.000.800
13/12/2022 11,10 10,54 -4,87% 10,44 11,15 10,60 10,51 10,54 6.784 1.564.409.500
12/12/2022 11,13 11,08 -1,07% 10,82 11,28 11,02 11,08 11,13 4.707 1.144.874.800
9/12/2022 11,62 11,20 -3,45% 11,12 11,65 11,20 11,20 11,21 3.422 2.276.624.800
8/12/2022 11,91 11,60 -2,93% 11,37 11,91 11,58 11,58 11,61 7.930 3.175.368.100
7/12/2022 11,91 11,95 -0,17% 11,91 12,31 12,11 11,95 12,00 4.570 2.132.058.300
6/12/2022 11,98 11,97 +0,50% 11,73 12,05 11,91 11,97 12,00 8.463 1.589.164.000
5/12/2022 12,39 11,91 -5,55% 11,88 12,49 12,09 11,90 11,91 6.768 1.534.700.800
2/12/2022 12,56 12,61 +0,96% 12,36 12,83 12,65 12,61 12,64 2.277 600.036.100
1/12/2022 12,42 12,49 +0,24% 12,28 12,65 12,50 12,49 12,51 3.826 1.182.082.500
30/11/2022 12,76 12,46 -1,58% 12,14 12,82 12,60 12,41 12,46 3.844 2.974.128.300
29/11/2022 12,38 12,66 +2,59% 12,34 12,90 12,70 12,63 12,66 4.619 1.219.445.200
28/11/2022 12,53 12,34 -1,52% 12,28 12,59 12,37 12,34 12,37 3.391 970.620.400
25/11/2022 12,84 12,53 -2,49% 12,47 13,02 12,65 12,53 12,54 3.411 765.093.400
24/11/2022 12,40 12,85 +4,56% 12,33 13,03 12,79 12,85 12,87 3.359 912.936.200
23/11/2022 12,56 12,29 -3,23% 12,18 12,62 12,34 12,28 12,30 6.360 2.527.040.300
22/11/2022 13,01 12,70 -1,93% 12,61 13,12 12,82 12,69 12,70 6.198 2.041.134.100
21/11/2022 12,57 12,95 +4,02% 12,50 13,15 12,88 12,95 12,96 9.751 3.012.668.500
18/11/2022 12,43 12,45 +1,22% 12,32 12,96 12,54 12,44 12,46 6.386 1.862.418.500
17/11/2022 12,34 12,30 -2,77% 11,98 12,60 12,32 12,29 12,44 89 6.155.048.600
16/11/2022 13,15 12,65 -3,73% 12,35 13,38 12,62 12,65 12,67 557 3.583.358.900
14/11/2022 12,76 13,14 +4,12% 12,58 13,20 13,04 13,14 13,15 5.276 3.372.125.400
11/11/2022 12,83 12,62 -1,56% 12,13 12,84 12,57 12,60 12,62 4.553 4.308.728.100
10/11/2022 13,02 12,82 -3,03% 12,38 13,22 12,75 12,78 12,82 1.710 5.606.836.500
9/11/2022 13,63 13,22 -3,50% 13,22 13,80 13,46 13,21 13,22 5.179 1.304.367.600
8/11/2022 13,54 13,70 +0,74% 13,38 13,91 13,69 13,69 13,70 6.865 4.119.709.600
7/11/2022 14,14 13,60 -5,09% 13,59 14,32 13,92 13,60 13,75 7.520 2.211.634.400
4/11/2022 14,32 14,33 +1,70% 14,19 14,52 14,34 14,33 14,34 164 3.226.847.900
3/11/2022 13,34 14,09 +3,91% 13,33 14,14 13,95 14,08 14,09 959 2.648.574.100
1/11/2022 13,95 13,56 -1,88% 13,31 13,95 13,51 13,56 13,61 9.469 2.331.953.700
31/10/2022 13,24 13,82 +2,75% 13,18 13,84 13,69 13,82 13,84 9.182 3.495.474.100
28/10/2022 13,25 13,45 +0,75% 13,13 13,57 13,42 13,45 13,48 2.453 754.973.700
27/10/2022 13,08 13,35 +1,91% 13,06 13,69 13,32 13,35 13,37 9.869 3.475.051.200
26/10/2022 13,42 13,10 -3,18% 13,05 13,52 13,21 13,08 13,11 4.680 2.696.029.500
25/10/2022 13,70 13,53 -1,31% 13,47 13,73 13,58 13,53 13,54 2.580 1.072.310.700
24/10/2022 13,54 13,71 +0,81% 13,30 13,94 13,69 13,70 13,71 3.992 1.099.639.200
21/10/2022 13,38 13,60 +1,34% 13,19 13,74 13,54 13,60 13,66 3.697 1.181.227.200
20/10/2022 13,50 13,42 +0,15% 13,20 13,57 13,35 13,41 13,42 3.810 1.704.583.900
19/10/2022 13,40 13,40 +0,07% 13,18 13,48 13,32 13,37 13,40 3.381 1.323.345.900
18/10/2022 13,36 13,39 +1,75% 13,08 13,40 13,24 13,38 13,39 3.836 1.941.412.300
17/10/2022 13,25 13,16 +0,15% 13,15 13,40 13,23 13,16 13,25 2.701 928.873.400
14/10/2022 13,47 13,14 -1,79% 13,08 13,51 13,22 13,13 13,15 2.053 580.039.100
13/10/2022 13,55 13,38 -2,26% 13,31 13,58 13,42 13,37 13,38 5.635 1.704.108.200
11/10/2022 14,00 13,69 -2,49% 13,59 14,16 13,82 13,62 13,69 4.776 1.784.723.700
10/10/2022 13,85 14,04 +1,59% 13,73 14,13 14,02 14,03 14,04 4.352 1.494.902.200
7/10/2022 14,02 13,82 -1,57% 13,73 14,10 13,92 13,82 13,86 5.099 1.016.128.200
6/10/2022 14,08 14,04 -0,07% 13,92 14,25 14,03 14,03 14,04 3.772 2.352.524.500
5/10/2022 13,91 14,05 +1,01% 13,81 14,18 14,05 14,04 14,07 3.083 1.447.044.500
4/10/2022 14,26 13,91 -1,49% 13,82 14,33 13,95 13,91 13,94 5.020 1.319.714.400
3/10/2022 13,85 14,12 +5,06% 13,80 14,29 14,05 14,11 14,12 1.728 3.221.747.400
30/9/2022 13,13 13,44 +1,82% 12,98 13,55 13,34 13,41 13,44 3.425 4.679.634.500
29/9/2022 13,05 13,20 0,00% 12,95 13,37 13,13 13,20 13,22 8.824 3.386.421.100
28/9/2022 13,15 13,20 +0,92% 12,98 13,31 13,19 13,18 13,21 6.602 2.700.459.800
27/9/2022 13,21 13,08 0,00% 12,83 13,25 13,02 13,08 13,09 4.343 1.605.731.700
26/9/2022 13,50 13,08 -3,82% 12,95 13,50 13,07 13,06 13,08 5.478 1.809.036.300
23/9/2022 13,50 13,60 -1,16% 13,42 13,91 13,65 13,60 13,61 4.595 1.765.892.800
22/9/2022 13,80 13,76 +0,73% 13,55 13,86 13,76 13,76 13,78 8.708 2.112.403.400
21/9/2022 13,77 13,66 -0,65% 13,64 13,90 13,77 13,66 13,69 5.112 1.377.594.100
20/9/2022 13,23 13,75 +3,93% 13,23 14,00 13,67 13,69 13,76 8.867 3.831.961.100
19/9/2022 12,98 13,23 +0,92% 12,98 13,48 13,28 13,23 13,25 5.555 1.650.531.200
16/9/2022 13,00 13,11 -0,68% 12,83 13,19 13,06 13,11 13,12 7.640 2.892.870.800
15/9/2022 13,10 13,20 -0,15% 13,08 13,34 13,18 13,19 13,20 5.223 2.288.072.100
14/9/2022 13,39 13,22 -1,64% 13,02 13,55 13,02 13,21 13,22 5.142 58.733.239.300
13/9/2022 13,48 13,44 -1,61% 13,19 13,58 13,43 13,43 13,44 4.202 1.002.736.200
12/9/2022 13,86 13,66 +0,07% 13,62 13,98 13,82 13,66 13,70 2.263 1.434.195.600

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.