O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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

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

Tempo Gráfico: 4 Anos

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

IGTI11F - IGUATEMI S.A - UNT N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,19 17,67 +0,28% 17,13 17,67 17,31 17,25 17,67 235 7.840.923
20/1/2025 17,10 17,62 +2,03% 16,91 17,62 17,22 17,22 17,62 542 12.208.148
17/1/2025 17,16 17,27 +0,41% 16,84 17,30 17,16 17,03 17,27 315 9.027.690
16/1/2025 17,69 17,20 -1,99% 17,20 17,70 17,33 17,16 17,38 328 8.049.079
15/1/2025 17,40 17,55 +3,24% 17,25 17,80 17,55 17,55 17,79 545 13.162.333
14/1/2025 16,68 17,00 +1,31% 16,61 17,53 17,06 17,00 17,53 345 10.535.845
13/1/2025 16,72 16,78 +0,48% 16,60 17,01 16,73 16,75 16,78 285 8.597.228
10/1/2025 17,05 16,70 -4,52% 16,70 17,15 16,91 16,70 16,78 413 10.122.417
9/1/2025 17,19 17,49 +1,75% 16,93 17,49 17,12 17,04 17,49 311 8.398.326
8/1/2025 17,44 17,19 -1,60% 16,96 17,44 17,12 16,96 17,19 331 12.225.047
7/1/2025 17,39 17,47 -0,34% 17,10 17,63 17,40 17,20 17,47 560 10.041.609
6/1/2025 17,08 17,53 +3,24% 17,08 17,53 17,34 17,32 17,53 266 9.608.137
3/1/2025 17,41 16,98 -3,69% 16,98 17,41 17,15 16,98 17,22 409 7.719.552
2/1/2025 17,33 17,63 +1,03% 17,03 17,63 17,25 17,24 17,63 430 9.878.444
30/12/2024 17,44 17,45 -1,41% 17,19 17,51 17,34 17,24 17,45 225 7.439.918
27/12/2024 17,40 17,70 +2,85% 17,25 17,70 17,49 17,35 17,70 420 5.662.945
26/12/2024 17,63 17,21 -3,37% 17,20 17,63 17,32 17,20 17,21 501 9.134.143
23/12/2024 17,80 17,81 -0,78% 17,53 18,27 17,78 17,53 17,81 596 9.433.713
20/12/2024 17,33 17,95 +2,16% 17,33 18,20 17,88 17,95 18,10 311 9.708.332
19/12/2024 17,52 17,57 -1,01% 17,01 17,85 17,56 17,57 17,76 594 13.835.293
18/12/2024 18,26 17,75 -1,83% 17,67 18,26 17,97 17,66 17,75 410 11.588.803
17/12/2024 18,17 18,08 -0,60% 18,02 18,38 18,15 18,08 18,36 372 9.889.599
16/12/2024 18,30 18,19 -0,66% 18,09 18,50 18,28 18,10 18,19 675 9.657.887
13/12/2024 18,97 18,31 -2,50% 18,31 18,97 18,53 18,31 18,51 332 9.324.318
12/12/2024 19,41 18,78 -2,54% 18,78 19,41 18,92 18,78 19,02 313 9.056.192
11/12/2024 19,10 19,27 +1,53% 18,86 19,76 19,18 19,27 19,57 351 10.490.189
10/12/2024 19,21 18,98 +1,12% 18,90 19,21 19,02 18,98 19,12 227 9.597.100
9/12/2024 18,85 18,77 -0,27% 18,50 19,20 18,84 18,71 18,77 571 9.499.037
6/12/2024 19,01 18,82 -0,58% 18,76 19,17 18,93 18,82 19,01 351 8.823.287
5/12/2024 18,99 18,93 +1,88% 18,68 19,20 19,02 18,93 19,18 376 11.857.505
4/12/2024 18,68 18,58 +0,11% 18,31 18,71 18,52 18,40 18,58 389 9.160.216
3/12/2024 18,75 18,56 -2,21% 18,56 19,03 18,69 18,56 18,67 403 10.136.356
2/12/2024 19,05 18,98 -1,81% 18,64 19,15 18,82 18,77 18,98 632 10.009.319
29/11/2024 19,32 19,33 +0,42% 18,51 19,33 18,92 18,82 19,33 538 17.288.718
28/11/2024 19,72 19,25 -4,47% 19,25 20,19 19,58 19,25 19,53 1.615 14.012.212
27/11/2024 20,90 20,15 -3,82% 20,15 21,30 20,72 20,15 20,48 756 14.301.203
26/11/2024 20,62 20,95 +3,35% 20,55 21,25 20,90 20,95 21,24 505 15.445.237
25/11/2024 20,13 20,27 -0,59% 20,13 20,82 20,54 20,27 20,74 438 12.188.461
22/11/2024 20,18 20,39 +4,08% 19,63 20,39 19,96 20,11 20,39 282 12.086.908
21/11/2024 20,18 19,59 +0,20% 19,59 20,18 19,79 19,59 20,18 519 11.291.274
19/11/2024 19,73 19,55 -1,06% 19,55 20,20 19,96 19,55 20,17 554 13.553.787
18/11/2024 19,96 19,76 -0,95% 19,76 20,46 19,89 19,76 19,99 486 13.108.975
14/11/2024 20,43 19,95 -0,15% 19,95 20,50 20,23 19,95 20,30 652 10.222.394
13/11/2024 19,99 19,98 -0,15% 19,85 20,30 20,00 19,97 19,98 1.922 16.168.955
12/11/2024 20,20 20,01 -0,45% 20,01 20,35 20,13 20,01 20,17 424 11.836.294
11/11/2024 20,07 20,10 +0,15% 19,98 20,31 20,15 20,10 20,28 456 13.816.815
8/11/2024 20,11 20,07 -1,67% 20,07 20,56 20,22 20,07 20,29 388 11.266.746
7/11/2024 20,72 20,41 -2,81% 20,16 21,27 20,65 20,41 20,57 668 17.192.885
6/11/2024 20,90 21,00 +0,48% 20,36 21,00 20,58 20,70 21,00 472 14.734.206
5/11/2024 21,35 20,90 -1,18% 20,85 21,35 20,97 20,90 21,11 526 13.653.815
4/11/2024 20,35 21,15 +3,42% 20,35 21,37 21,02 20,97 21,15 580 13.833.998
1/11/2024 21,06 20,45 -3,08% 20,45 21,20 20,70 20,45 20,55 545 11.874.108
31/10/2024 20,93 21,10 +1,39% 20,93 21,36 21,16 21,10 21,15 349 9.581.795
30/10/2024 20,89 20,81 -0,38% 20,81 21,34 21,15 20,81 21,35 379 11.786.667
29/10/2024 21,03 20,89 -1,69% 20,89 21,38 21,12 20,88 21,28 375 10.586.428
28/10/2024 21,07 21,25 +2,16% 21,07 21,48 21,30 21,25 21,34 461 10.037.891
25/10/2024 21,22 20,80 0,00% 20,80 21,35 21,04 20,80 21,14 384 9.222.868
24/10/2024 20,72 20,80 -0,76% 20,72 21,39 21,07 20,80 20,90 394 11.857.569
23/10/2024 21,06 20,96 -2,15% 20,82 21,10 20,96 20,96 21,05 589 11.535.718
22/10/2024 21,43 21,42 +0,89% 21,05 21,43 21,20 21,06 21,42 465 10.047.005
21/10/2024 21,13 21,23 +0,71% 21,13 21,66 21,45 21,20 21,23 686 12.879.849
18/10/2024 21,15 21,08 -0,09% 21,05 21,35 21,18 21,08 21,35 405 12.685.874
17/10/2024 21,20 21,10 -0,61% 20,89 21,20 21,07 21,10 21,22 422 10.728.532
16/10/2024 21,36 21,23 -0,56% 21,20 21,66 21,35 21,23 21,35 480 16.621.608
15/10/2024 21,30 21,35 +0,57% 21,24 21,51 21,39 21,24 21,35 454 8.102.027
14/10/2024 21,19 21,23 +0,14% 21,01 21,43 21,26 21,23 21,47 682 11.922.114
11/10/2024 21,43 21,20 -0,14% 21,01 21,51 21,20 21,08 21,20 408 10.563.992
10/10/2024 20,80 21,23 +0,09% 20,80 21,60 21,36 21,23 21,59 496 12.843.911
9/10/2024 21,59 21,21 -2,12% 20,96 21,59 21,12 21,01 21,21 609 14.090.869
8/10/2024 21,66 21,67 +0,32% 21,20 21,70 21,52 21,49 21,67 544 15.247.623
7/10/2024 21,80 21,60 +0,93% 21,49 21,80 21,60 21,60 21,80 604 12.841.315
4/10/2024 20,92 21,40 +1,61% 20,92 21,61 21,37 21,40 21,67 429 14.963.383
3/10/2024 20,91 21,06 -0,99% 20,67 21,24 20,97 21,06 21,22 473 13.395.013
2/10/2024 21,09 21,27 +1,87% 21,05 21,37 21,23 21,06 21,27 528 19.795.425
1/10/2024 21,06 20,88 -1,04% 20,88 21,35 21,10 20,88 21,03 720 13.008.589
30/9/2024 21,28 21,10 -0,33% 20,91 21,38 21,05 21,00 21,10 221 8.643.621
26/9/2024 21,16 21,17 +0,76% 21,05 21,47 21,23 21,17 21,36 409 11.025.864
25/9/2024 21,20 21,01 -0,90% 21,01 21,46 21,14 21,01 21,06 2.946 16.743.466
24/9/2024 21,80 21,20 +0,76% 21,11 21,80 21,31 21,20 21,35 609 12.603.104
23/9/2024 21,25 21,04 -1,50% 21,00 21,36 21,14 21,04 21,31 477 14.524.148
20/9/2024 21,90 21,36 -2,47% 21,19 22,07 21,46 21,30 21,45 564 18.944.976
19/9/2024 22,67 21,90 -3,52% 21,90 22,72 22,25 21,90 22,08 472 14.139.493
18/9/2024 22,27 22,70 +1,93% 22,14 22,86 22,57 22,58 22,70 585 16.067.802
17/9/2024 22,62 22,27 -1,68% 22,08 22,62 22,30 22,27 22,35 310 13.082.110
16/9/2024 22,39 22,65 +1,43% 22,20 22,68 22,50 22,54 22,65 631 11.556.997
13/9/2024 22,04 22,33 +4,01% 22,01 22,58 22,35 22,17 22,33 524 25.939.447
12/9/2024 21,95 21,47 -1,65% 21,47 22,08 21,77 21,35 21,47 359 9.234.023
11/9/2024 21,91 21,83 +0,09% 21,82 22,22 21,93 21,83 21,94 294 11.254.966
10/9/2024 21,75 21,81 +0,23% 21,42 22,00 21,79 21,81 21,96 466 15.208.178
9/9/2024 22,00 21,76 -0,73% 21,73 22,15 21,85 21,76 21,96 411 15.538.423
6/9/2024 22,33 21,92 -2,62% 21,92 22,47 22,16 21,92 22,04 323 10.238.024
5/9/2024 22,57 22,51 -0,22% 22,16 22,64 22,42 22,41 22,51 267 10.189.913
4/9/2024 22,30 22,56 +1,62% 21,92 22,78 22,54 22,56 22,60 412 12.470.024
3/9/2024 21,85 22,20 +1,42% 21,85 22,20 22,07 22,15 22,20 470 11.856.255
2/9/2024 22,20 21,89 -0,41% 21,75 22,28 21,94 21,88 21,89 757 30.008.959
30/8/2024 22,29 21,98 -0,86% 21,85 22,42 22,07 21,95 22,15 274 15.340.570
29/8/2024 22,80 22,17 -2,76% 22,17 22,89 22,40 22,17 22,62 230 11.485.904
28/8/2024 23,00 22,80 -0,87% 22,68 23,01 22,87 22,80 23,00 212 11.329.670
27/8/2024 23,39 23,00 -0,48% 22,91 23,47 23,16 23,00 23,13 371 10.106.432
26/8/2024 23,35 23,11 -0,52% 23,06 23,45 23,19 23,09 23,39 399 12.359.917
23/8/2024 22,80 23,23 +1,57% 22,77 23,53 23,24 23,23 23,32 491 15.975.532
22/8/2024 23,10 22,87 -1,00% 22,63 23,11 22,81 22,75 22,87 288 13.430.336
21/8/2024 23,41 23,10 -1,32% 23,00 23,54 23,19 23,07 23,10 460 15.890.573
20/8/2024 23,41 23,41 -0,21% 23,29 23,56 23,41 23,41 23,52 372 13.822.067
19/8/2024 23,25 23,46 +0,73% 23,15 23,46 23,28 23,16 23,46 423 15.768.473
16/8/2024 23,20 23,29 +0,78% 23,13 23,64 23,31 23,11 23,29 488 21.744.246
15/8/2024 23,53 23,11 -1,07% 23,02 23,61 23,26 23,11 23,18 554 17.018.666
14/8/2024 22,91 23,36 +0,13% 22,91 23,82 23,56 23,36 23,60 538 23.210.701
13/8/2024 22,84 23,33 +2,78% 22,76 23,35 23,15 23,33 23,35 484 20.278.873
12/8/2024 22,68 22,70 -0,31% 22,68 22,99 22,86 22,70 22,90 549 17.205.196
9/8/2024 22,21 22,77 +1,88% 22,21 22,87 22,57 22,77 22,81 474 21.057.843
8/8/2024 21,97 22,35 +1,68% 21,86 22,35 22,04 22,00 22,35 316 13.106.849
7/8/2024 21,40 21,98 +4,07% 21,40 21,98 21,73 21,69 21,98 594 27.492.969
6/8/2024 21,12 21,12 +0,05% 21,12 21,54 21,33 21,12 21,50 498 15.145.389
5/8/2024 20,77 21,11 -0,98% 20,70 21,39 21,07 21,11 21,22 348 15.625.015
2/8/2024 21,16 21,32 +0,14% 21,10 21,57 21,25 21,32 21,37 363 15.841.743
1/8/2024 20,88 21,29 +1,00% 20,76 21,50 21,21 21,07 21,29 875 20.698.093
31/7/2024 20,70 21,08 +1,39% 20,70 21,18 21,04 21,01 21,08 618 14.531.093
30/7/2024 20,87 20,79 -0,57% 20,79 21,09 20,90 20,79 20,95 407 11.133.191
29/7/2024 21,02 20,91 +0,10% 20,84 21,11 20,97 20,91 21,10 193 8.543.368
26/7/2024 20,81 20,89 +0,92% 20,81 21,20 20,98 20,89 21,16 282 9.848.049
25/7/2024 21,11 20,70 -1,43% 20,70 21,11 20,90 20,69 20,90 243 9.695.621
24/7/2024 21,40 21,00 -1,55% 20,99 21,50 21,12 21,00 21,29 374 11.642.524
23/7/2024 21,98 21,33 -2,69% 21,33 21,98 21,66 21,33 21,59 336 15.219.467
22/7/2024 21,47 21,92 +1,95% 21,41 22,20 21,81 21,92 22,03 416 14.249.517
19/7/2024 21,40 21,50 +1,18% 21,12 21,51 21,33 21,28 21,50 201 7.549.544
18/7/2024 21,64 21,25 -1,62% 21,16 21,68 21,28 21,25 21,40 328 12.529.623
17/7/2024 21,96 21,60 -0,96% 21,60 21,99 21,75 21,60 21,80 536 12.957.282
16/7/2024 21,89 21,81 -0,77% 21,81 22,10 21,92 21,81 21,99 476 9.867.019
15/7/2024 22,23 21,98 +0,37% 21,81 22,34 21,99 21,98 22,00 626 16.636.423
12/7/2024 22,15 21,90 +0,55% 21,64 22,15 21,80 21,77 21,90 248 9.603.287
11/7/2024 21,79 21,78 +0,83% 21,78 22,13 21,90 21,78 21,85 340 11.681.840
10/7/2024 21,97 21,60 -1,68% 21,60 22,18 21,88 21,60 21,89 294 15.439.666
9/7/2024 21,84 21,97 +1,24% 21,78 22,15 21,95 21,97 21,98 436 13.119.574
8/7/2024 21,80 21,70 -0,91% 21,65 22,00 21,78 21,70 21,82 372 11.952.185
5/7/2024 21,40 21,90 +1,11% 21,40 22,10 21,78 21,90 22,10 600 14.497.316
4/7/2024 21,04 21,66 +3,84% 20,69 21,76 21,45 21,24 21,66 466 26.339.003
3/7/2024 20,79 20,86 +0,97% 20,75 21,18 20,96 20,86 21,05 475 18.736.270
2/7/2024 20,59 20,66 -0,19% 20,58 20,96 20,80 20,66 20,75 448 16.848.041
1/7/2024 20,58 20,70 +1,32% 20,23 20,93 20,69 20,70 20,78 765 22.624.201
28/6/2024 20,99 20,43 -2,67% 20,43 20,99 20,62 20,43 20,53 563 25.029.814
27/6/2024 20,60 20,99 +2,64% 20,05 20,99 20,72 20,71 20,99 328 18.113.217
26/6/2024 20,02 20,45 +1,39% 19,87 20,56 20,32 20,45 20,54 327 12.207.686
25/6/2024 20,30 20,17 -1,13% 20,08 20,40 20,19 20,17 20,20 363 11.476.406
24/6/2024 19,81 20,40 +3,92% 19,81 20,40 20,20 20,19 20,40 547 17.559.503
21/6/2024 19,50 19,63 +0,62% 19,45 20,03 19,71 19,58 19,63 506 17.061.305
20/6/2024 19,59 19,51 -1,32% 19,40 20,07 19,71 19,51 19,93 357 16.205.187
19/6/2024 19,30 19,77 +1,91% 19,11 19,77 19,35 19,40 19,77 374 12.826.566
18/6/2024 19,31 19,40 +0,78% 19,26 19,61 19,47 19,40 19,43 312 10.056.246
17/6/2024 19,53 19,25 -0,72% 19,25 19,62 19,42 19,25 19,59 649 13.617.395
14/6/2024 19,78 19,39 -2,02% 19,30 19,78 19,52 19,39 19,52 297 12.174.807
13/6/2024 19,75 19,79 +0,41% 19,33 20,05 19,65 19,65 19,79 564 19.367.783
12/6/2024 20,46 19,71 -1,79% 19,71 20,51 19,92 19,71 19,97 353 14.219.231
11/6/2024 19,90 20,07 +0,50% 19,89 20,23 20,07 20,07 20,15 255 12.567.581
10/6/2024 20,39 19,97 -1,96% 19,81 20,39 20,01 19,97 20,02 620 16.900.289
7/6/2024 20,55 20,37 -1,45% 20,20 20,80 20,49 20,25 20,37 467 17.339.376
6/6/2024 20,50 20,67 +1,22% 20,50 21,01 20,83 20,67 20,77 571 14.419.336
5/6/2024 20,42 20,42 -0,24% 20,41 20,90 20,62 20,42 20,68 683 14.463.139
4/6/2024 20,49 20,47 -0,68% 20,32 20,71 20,53 20,47 20,62 567 12.043.423
3/6/2024 20,22 20,61 +1,03% 20,20 20,67 20,49 20,51 20,61 909 18.531.863
31/5/2024 20,36 20,40 -0,78% 20,21 20,59 20,31 20,32 20,40 295 13.384.856
29/5/2024 20,31 20,56 +0,98% 20,20 20,70 20,49 20,36 20,56 465 14.989.070
28/5/2024 20,45 20,36 +0,49% 20,35 21,03 20,66 20,36 20,48 479 22.322.027
27/5/2024 20,32 20,26 -0,59% 20,26 20,60 20,40 20,26 20,60 488 14.824.124
24/5/2024 20,29 20,38 +0,89% 20,22 20,73 20,53 20,38 20,52 243 11.442.464
23/5/2024 20,17 20,20 -0,05% 20,16 20,43 20,28 20,20 20,26 264 12.449.610
22/5/2024 20,50 20,21 -3,02% 20,17 20,73 20,31 20,21 20,48 371 17.409.644
21/5/2024 20,64 20,84 +0,87% 20,56 20,84 20,67 20,65 20,84 421 15.696.000
20/5/2024 20,62 20,66 -0,53% 20,50 20,91 20,67 20,60 20,66 530 12.854.011
17/5/2024 20,89 20,77 +0,05% 20,42 20,99 20,68 20,75 20,77 336 16.627.601
16/5/2024 21,13 20,76 -2,58% 20,73 21,31 20,89 20,76 20,92 1.042 17.287.987
15/5/2024 20,76 21,31 +2,90% 20,69 21,31 20,96 21,03 21,31 388 17.229.874
14/5/2024 21,09 20,71 -1,89% 20,71 21,29 21,00 20,71 20,78 623 18.165.863
13/5/2024 21,19 21,11 -0,24% 21,11 21,48 21,24 21,11 21,25 537 14.352.575
10/5/2024 21,00 21,16 +1,68% 20,93 21,50 21,13 21,16 21,25 629 15.253.768
9/5/2024 21,39 20,81 -2,53% 20,76 21,39 20,92 20,81 21,02 473 16.498.037
8/5/2024 21,72 21,35 -2,38% 20,96 21,72 21,32 21,35 21,40 368 16.163.099
7/5/2024 21,97 21,87 +0,23% 21,60 21,97 21,76 21,79 21,87 810 19.642.931
6/5/2024 22,19 21,82 -2,55% 21,80 22,26 22,02 21,82 21,90 1.052 20.577.642
3/5/2024 21,91 22,39 +4,14% 21,68 22,43 22,17 22,18 22,39 763 25.704.255
2/5/2024 20,93 21,50 +2,43% 20,93 21,80 21,41 21,30 21,50 1.385 22.966.585
30/4/2024 21,43 20,99 -1,46% 20,72 21,43 20,91 20,87 21,16 453 16.005.763
29/4/2024 20,92 21,30 -0,05% 20,88 21,56 21,34 21,30 21,44 399 17.674.700
26/4/2024 20,35 21,31 +5,44% 20,35 21,32 21,05 21,19 21,31 961 15.892.997
25/4/2024 21,41 20,21 -6,22% 20,21 21,41 20,79 20,21 20,38 669 18.389.932
24/4/2024 20,97 21,55 +1,89% 20,73 21,55 21,05 21,35 21,55 617 16.059.035
23/4/2024 20,66 21,15 +1,73% 20,49 21,15 20,86 20,81 21,15 576 15.724.858
22/4/2024 20,65 20,79 +0,29% 20,63 21,03 20,79 20,79 21,00 595 14.723.629
19/4/2024 20,63 20,73 -1,14% 20,62 21,09 20,82 20,65 20,73 628 19.616.887
18/4/2024 21,22 20,97 -1,69% 20,92 21,63 21,13 20,97 21,15 653 21.434.223
17/4/2024 21,39 21,33 -0,05% 21,10 21,63 21,34 21,25 21,33 733 20.660.719
16/4/2024 21,27 21,34 -1,20% 21,21 21,78 21,46 21,34 21,57 680 21.279.442
15/4/2024 22,25 21,60 -2,35% 21,44 22,25 21,73 21,60 21,62 656 22.662.699
12/4/2024 22,72 22,12 -2,43% 22,09 22,76 22,38 22,12 22,25 543 14.273.895
11/4/2024 22,82 22,67 -1,09% 22,61 23,00 22,77 22,67 22,89 590 20.252.420
10/4/2024 23,56 22,92 -2,92% 22,70 23,56 22,98 22,75 22,92 613 17.525.754
9/4/2024 23,25 23,61 +0,77% 23,25 23,75 23,52 23,56 23,61 612 19.003.729
8/4/2024 22,90 23,43 +2,49% 22,85 23,49 23,23 23,27 23,43 793 24.188.829
5/4/2024 23,01 22,86 -0,65% 22,81 23,23 22,98 22,86 23,27 627 14.399.617
4/4/2024 22,81 23,01 +2,45% 22,81 23,38 23,12 23,00 23,01 663 19.904.076
3/4/2024 22,94 22,46 -2,14% 22,46 23,30 22,74 22,46 22,70 851 20.564.495
2/4/2024 22,82 22,95 +0,66% 22,51 23,49 22,77 22,76 22,95 872 33.690.926
1/4/2024 23,16 22,80 -1,68% 22,65 23,27 22,95 22,80 22,86 1.177 22.491.102
28/3/2024 23,50 23,19 -1,32% 23,12 23,77 23,35 23,12 23,19 619 18.056.733
27/3/2024 23,55 23,50 0,00% 23,23 23,70 23,42 23,50 23,70 466 21.835.228
26/3/2024 23,64 23,50 -0,42% 23,47 23,83 23,66 23,50 23,68 601 14.671.400
25/3/2024 23,82 23,60 -0,46% 23,50 24,00 23,60 23,60 23,69 975 19.231.314
22/3/2024 24,24 23,71 -2,31% 23,60 24,39 23,85 23,60 23,71 545 16.427.015
21/3/2024 24,29 24,27 -0,21% 24,07 24,50 24,30 24,15 24,27 475 20.931.019
20/3/2024 23,59 24,32 +2,96% 23,58 24,32 23,91 24,25 24,32 692 22.178.122
19/3/2024 23,79 23,62 -1,17% 22,12 23,98 23,46 23,47 23,62 674 28.403.317
18/3/2024 23,81 23,90 -0,17% 23,50 23,99 23,72 23,63 23,90 849 19.469.346
15/3/2024 24,10 23,94 -0,91% 23,82 24,30 24,06 23,81 23,94 597 22.786.431
14/3/2024 24,29 24,16 -0,86% 23,97 24,49 24,16 24,16 24,17 374 18.955.324
13/3/2024 23,37 24,37 +3,04% 23,16 24,42 24,09 24,09 24,37 847 30.951.765
12/3/2024 23,51 23,65 -0,25% 23,35 23,74 23,54 23,48 23,65 909 30.870.968
11/3/2024 23,51 23,71 +0,85% 23,49 23,80 23,67 23,54 23,71 589 16.717.485
8/3/2024 23,40 23,51 0,00% 23,28 24,15 23,62 0,00 0,00 620 19.978.986
7/3/2024 23,28 23,51 -0,17% 23,28 23,74 23,55 23,51 23,60 634 19.333.227
6/3/2024 23,46 23,55 0,00% 23,26 23,96 23,65 23,31 23,55 762 24.432.725
5/3/2024 23,28 23,55 +1,42% 23,28 23,80 23,50 23,38 23,55 575 22.590.001
4/3/2024 23,60 23,22 -1,23% 23,20 23,69 23,45 23,22 23,61 822 21.665.801
1/3/2024 23,52 23,51 +1,25% 23,12 23,69 23,37 23,51 23,64 1.032 25.929.340
29/2/2024 23,56 23,22 -2,44% 23,22 23,80 23,61 23,22 23,82 484 16.795.016
28/2/2024 23,71 23,80 +0,89% 23,03 23,80 23,33 23,75 23,80 547 21.436.620
27/2/2024 23,32 23,59 +0,60% 23,32 23,80 23,64 23,59 23,76 444 25.804.100
26/2/2024 23,56 23,45 +0,39% 23,15 23,70 23,38 23,30 23,45 847 29.583.668
23/2/2024 23,98 23,36 -2,34% 23,26 24,14 23,54 0,00 0,00 500 16.155.306
22/2/2024 23,80 23,92 +3,19% 23,49 24,17 23,95 23,89 23,92 913 28.913.276
21/2/2024 23,48 23,18 -1,28% 23,18 24,54 23,67 23,18 23,53 573 30.276.681
20/2/2024 23,30 23,48 +0,77% 23,20 23,69 23,45 23,26 23,48 871 23.890.776
19/2/2024 23,08 23,30 +0,60% 22,85 23,30 23,00 23,02 23,30 650 25.551.130
16/2/2024 23,18 23,16 +0,52% 22,65 23,44 22,94 23,07 23,16 668 31.327.386
15/2/2024 23,53 23,04 -2,58% 23,04 23,80 23,35 23,04 23,10 550 23.933.303
14/2/2024 23,80 23,65 +0,17% 23,40 23,80 23,53 23,53 23,65 346 11.768.576
9/2/2024 23,76 23,61 -0,13% 22,22 23,91 23,58 0,00 0,00 950 34.745.347
8/2/2024 24,59 23,64 -3,86% 23,64 24,59 23,90 23,64 23,97 638 15.758.187
7/2/2024 23,92 24,59 +1,65% 23,91 24,59 24,28 24,33 24,59 635 20.190.453
6/2/2024 23,41 24,19 +4,49% 23,41 24,35 23,91 23,87 24,19 883 33.767.938
5/2/2024 23,71 23,15 -2,98% 23,15 23,88 23,55 23,15 23,61 626 19.201.798
2/2/2024 24,01 23,86 -0,71% 23,33 24,01 23,67 23,86 24,00 690 21.760.526
1/2/2024 23,88 24,03 -0,74% 23,55 24,03 23,71 23,66 24,03 1.132 21.680.331
31/1/2024 23,70 24,21 +1,42% 23,63 24,42 24,18 23,73 24,21 457 20.016.629
30/1/2024 23,75 23,87 -0,13% 23,28 23,87 23,63 23,62 23,87 554 18.825.728
29/1/2024 23,29 23,90 +2,80% 23,29 23,98 23,75 23,74 23,90 536 23.510.359
26/1/2024 23,50 23,25 -1,15% 23,25 23,79 23,49 23,25 23,57 390 17.567.971
25/1/2024 23,51 23,52 +0,09% 23,51 23,89 23,70 23,52 23,75 566 15.785.370
24/1/2024 23,99 23,50 -2,04% 23,39 24,27 23,82 23,50 23,74 579 25.580.645
23/1/2024 23,36 23,99 +2,52% 23,00 24,09 23,76 23,73 23,99 878 39.050.902
22/1/2024 23,75 23,40 -1,14% 23,15 23,85 23,45 23,22 23,40 891 34.449.544
19/1/2024 23,38 23,67 +0,25% 23,11 23,94 23,58 23,37 23,67 1.473 23.450.041
18/1/2024 23,72 23,61 -1,25% 23,40 23,88 23,55 23,45 23,61 523 17.735.188
17/1/2024 23,70 23,91 +0,89% 23,47 23,91 23,72 23,62 23,91 654 23.016.866
16/1/2024 24,30 23,70 -2,47% 23,66 24,39 23,88 23,70 23,92 744 25.113.883
15/1/2024 24,59 24,30 -0,82% 24,25 24,64 24,42 24,30 24,35 710 17.266.586
12/1/2024 24,34 24,50 -0,20% 24,25 24,84 24,51 24,50 24,65 321 18.315.382
11/1/2024 24,43 24,55 +0,20% 24,21 24,70 24,44 24,38 24,55 756 23.196.483
10/1/2024 24,59 24,50 -1,21% 24,17 24,80 24,46 24,45 24,50 784 18.003.729
9/1/2024 24,41 24,80 +1,60% 24,31 24,80 24,59 24,72 24,80 757 22.021.734
8/1/2024 24,16 24,41 0,00% 23,98 24,66 24,42 24,41 24,44 640 20.556.312
5/1/2024 24,15 24,41 +1,03% 23,93 24,49 24,24 24,36 24,41 385 23.277.550
4/1/2024 24,60 24,16 -1,55% 23,94 24,60 24,25 23,93 24,16 535 29.280.901
3/1/2024 23,93 24,54 +2,12% 23,61 24,54 24,10 24,49 24,54 682 28.224.235
2/1/2024 24,37 24,03 -1,96% 23,60 24,37 23,89 23,77 24,03 886 29.892.942
28/12/2023 24,44 24,51 -0,04% 24,05 24,51 24,35 24,30 24,51 461 16.175.978
27/12/2023 24,47 24,52 +1,49% 24,05 24,54 24,31 24,25 24,52 583 22.439.951
26/12/2023 24,11 24,16 -0,45% 24,10 24,52 24,33 24,14 24,16 481 16.620.431
22/12/2023 24,18 24,27 +0,87% 23,80 24,27 24,11 24,02 24,27 434 16.945.091
21/12/2023 24,37 24,06 +0,50% 24,05 24,48 24,26 24,06 24,27 425 16.740.596
20/12/2023 24,43 23,94 -2,05% 23,81 24,58 24,24 23,94 24,19 651 21.713.554
19/12/2023 24,53 24,44 +0,29% 24,34 24,80 24,48 24,40 24,44 1.109 22.572.320
18/12/2023 24,55 24,37 +1,25% 24,31 24,84 24,52 24,37 24,52 793 20.257.643
15/12/2023 24,53 24,07 -1,51% 24,07 24,87 24,47 24,07 24,45 653 27.524.761
14/12/2023 24,06 24,44 +1,83% 24,04 24,74 24,46 24,44 24,70 826 38.790.249
13/12/2023 23,44 24,00 +2,13% 23,21 24,28 23,66 23,95 24,00 673 26.731.184
12/12/2023 23,03 23,50 +2,09% 23,03 23,50 23,20 23,23 23,50 353 16.881.518
11/12/2023 23,28 23,02 -1,50% 22,95 23,33 23,12 23,02 23,24 402 13.885.682
8/12/2023 23,30 23,37 -0,13% 22,50 23,37 23,14 23,13 23,37 595 16.251.266
7/12/2023 23,26 23,40 +0,26% 23,09 23,40 23,24 23,22 23,40 618 20.892.072
6/12/2023 23,47 23,34 -1,27% 22,96 23,69 23,30 23,01 23,34 1.098 60.635.239
5/12/2023 23,44 23,64 +0,81% 23,07 23,76 23,43 23,45 23,64 1.108 28.446.765
4/12/2023 23,39 23,45 +0,34% 23,16 23,60 23,38 23,30 23,45 875 23.680.317
1/12/2023 23,15 23,37 +1,04% 22,66 23,38 23,19 23,28 23,37 1.570 34.534.032
30/11/2023 22,66 23,13 +2,07% 22,64 23,24 23,01 22,64 23,13 684 27.546.538
29/11/2023 22,07 22,66 +2,53% 21,87 22,71 22,45 22,44 22,66 434 22.472.002
28/11/2023 21,72 22,10 +1,33% 21,72 22,16 21,99 21,86 22,10 444 25.478.899
27/11/2023 22,04 21,81 -1,71% 21,00 22,25 21,76 21,81 21,95 493 17.460.554
24/11/2023 22,16 22,19 +1,14% 21,87 22,30 22,12 22,03 22,19 654 29.008.260
23/11/2023 21,80 21,94 +0,69% 21,65 22,29 21,93 21,94 22,30 814 34.794.891
22/11/2023 21,80 21,79 -0,68% 20,60 22,43 21,95 21,55 21,79 1.474 75.134.548
21/11/2023 21,99 21,94 -1,17% 21,44 22,03 21,75 21,80 21,94 715 19.698.800
20/11/2023 21,80 22,20 +1,56% 21,44 22,20 21,96 21,99 22,20 363 14.975.517
17/11/2023 21,70 21,86 +1,96% 21,48 21,94 21,76 21,64 21,86 556 24.192.099
16/11/2023 21,21 21,44 +0,99% 21,16 21,66 21,46 21,44 21,66 852 26.055.638
14/11/2023 20,52 21,23 +3,66% 20,52 21,50 21,21 21,23 21,49 786 33.870.021
13/11/2023 20,80 20,48 -2,06% 20,44 21,17 20,61 20,48 20,65 517 14.054.961
10/11/2023 20,97 20,91 +0,58% 20,65 21,26 20,89 20,68 20,91 461 16.962.420
9/11/2023 20,98 20,79 -0,53% 20,59 21,34 20,91 20,70 20,90 412 16.062.020
8/11/2023 21,00 20,90 0,00% 20,69 21,15 20,94 20,89 20,90 818 19.412.596
7/11/2023 20,11 20,90 +3,72% 20,11 21,10 20,80 20,90 20,99 543 22.790.339
6/11/2023 20,26 20,15 +0,70% 20,15 20,59 20,33 20,15 20,35 452 14.968.641
3/11/2023 20,01 20,01 +0,15% 20,01 20,90 20,55 20,01 20,84 388 16.750.500
1/11/2023 19,83 19,98 -1,53% 19,83 20,47 20,08 19,98 20,46 958 15.127.825
31/10/2023 19,91 20,29 +4,00% 19,24 20,29 19,85 19,98 20,29 340 11.213.388
30/10/2023 19,92 19,51 -2,94% 19,51 20,38 19,81 19,51 19,80 645 12.108.031
27/10/2023 20,61 20,10 -2,14% 20,06 21,07 20,52 20,10 20,25 453 12.100.803
26/10/2023 20,26 20,54 +1,73% 20,26 20,84 20,63 20,54 20,71 502 15.633.201
25/10/2023 20,40 20,19 -1,99% 20,08 20,73 20,30 20,01 20,19 306 15.894.631
24/10/2023 20,35 20,60 +4,52% 20,06 20,60 20,38 20,23 20,60 470 14.896.685
23/10/2023 19,09 19,71 +2,66% 18,96 20,25 19,82 19,71 20,25 546 16.773.803
20/10/2023 19,00 19,20 +0,95% 18,75 19,36 19,06 19,20 19,37 604 10.720.881
19/10/2023 19,23 19,02 -1,91% 19,02 19,43 19,19 19,02 19,05 465 13.696.582
18/10/2023 20,13 19,39 -6,10% 19,20 20,23 19,66 19,27 19,39 492 14.136.990
17/10/2023 20,89 20,65 -0,86% 20,25 21,04 20,48 20,39 20,65 660 15.102.471
16/10/2023 20,94 20,83 +0,58% 20,74 21,17 20,95 20,81 20,83 436 20.230.259
13/10/2023 21,20 20,71 -2,54% 20,71 21,28 20,93 20,71 21,09 298 14.346.234
11/10/2023 20,71 21,25 +1,19% 20,71 21,30 21,08 21,06 21,25 558 20.029.537
10/10/2023 20,01 21,00 +3,19% 20,01 21,00 20,74 20,65 21,00 507 20.239.873
9/10/2023 19,69 20,35 +3,30% 19,50 20,36 19,96 19,83 20,35 563 18.493.883
6/10/2023 19,67 19,70 -0,51% 19,26 20,24 19,76 19,70 19,83 517 19.586.185
5/10/2023 19,56 19,80 -0,95% 19,56 20,07 19,77 19,80 19,96 474 18.190.136
4/10/2023 19,64 19,99 +3,25% 19,54 20,14 19,88 19,85 19,99 493 16.955.133
3/10/2023 19,50 19,36 -2,42% 19,25 19,79 19,52 19,36 19,37 523 20.580.483
2/10/2023 19,81 19,84 -2,22% 19,53 20,15 19,82 19,70 19,85 1.129 21.703.417
29/9/2023 20,10 20,29 +1,86% 19,95 20,43 20,14 20,15 20,29 347 19.438.014
28/9/2023 19,61 19,92 +2,10% 19,50 20,22 19,95 19,92 20,30 438 12.199.641
27/9/2023 19,55 19,51 -0,96% 19,37 19,81 19,59 19,51 19,60 478 13.830.701
26/9/2023 20,35 19,70 -3,76% 19,49 20,35 19,89 19,57 19,70 657 17.099.193
25/9/2023 20,35 20,47 +1,14% 20,04 20,47 20,26 20,39 20,47 533 15.765.903
22/9/2023 20,30 20,24 -0,25% 20,18 20,55 20,34 20,24 20,41 434 13.516.071
21/9/2023 20,74 20,29 -3,24% 20,16 20,74 20,35 20,20 20,29 630 18.196.889
20/9/2023 20,75 20,97 +0,14% 20,61 21,25 20,93 20,97 21,13 730 24.568.896
19/9/2023 20,85 20,94 -0,10% 20,66 20,98 20,81 20,75 20,95 411 13.729.845
18/9/2023 21,05 20,96 +0,96% 20,64 21,05 20,84 20,75 20,96 792 17.598.037
15/9/2023 21,35 20,76 -3,49% 20,76 21,41 20,97 20,76 20,83 380 14.278.107
14/9/2023 21,62 21,51 +2,23% 21,00 21,62 21,25 21,42 21,51 489 15.016.782
13/9/2023 21,21 21,04 -0,24% 21,04 21,64 21,34 21,04 21,30 502 20.640.951
12/9/2023 20,85 21,09 +1,54% 20,58 21,29 21,06 21,09 21,27 442 17.912.120
11/9/2023 20,35 20,77 +2,82% 20,24 20,85 20,50 20,74 20,77 596 17.358.472
8/9/2023 20,20 20,20 -0,25% 20,04 20,45 20,24 20,20 20,27 365 10.345.709
6/9/2023 21,01 20,25 -4,71% 20,22 21,28 20,64 20,24 20,40 617 20.821.136
5/9/2023 21,62 21,25 -1,39% 20,77 21,62 20,97 21,01 21,25 1.301 26.210.085
4/9/2023 20,91 21,55 +2,08% 20,91 21,79 21,56 21,55 21,76 520 20.818.418
1/9/2023 20,62 21,11 +3,43% 20,56 21,18 20,94 21,11 21,18 1.121 21.022.188
31/8/2023 20,81 20,41 -3,73% 20,41 21,16 20,62 20,41 20,62 395 14.533.469
30/8/2023 21,34 21,20 -1,17% 21,01 21,52 21,23 21,05 21,20 538 13.372.655
29/8/2023 21,18 21,45 +0,28% 21,07 21,45 21,32 21,39 21,45 582 16.284.495
28/8/2023 21,00 21,39 +1,23% 20,73 21,39 21,06 21,15 21,39 588 15.641.372
25/8/2023 21,42 21,13 -1,63% 20,83 21,55 21,06 20,92 21,13 626 16.449.133
24/8/2023 21,40 21,48 +1,03% 21,07 21,50 21,29 21,28 21,48 303 14.738.214
23/8/2023 21,10 21,26 +0,14% 20,95 21,49 21,27 21,26 21,37 466 16.328.870
22/8/2023 20,90 21,23 +1,72% 20,88 21,25 21,08 21,16 21,23 800 18.584.940
21/8/2023 20,85 20,87 -0,62% 20,69 21,00 20,82 20,87 20,95 582 20.602.087
18/8/2023 20,71 21,00 +1,40% 20,60 21,06 20,89 21,00 21,07 847 18.321.386
17/8/2023 21,09 20,71 -1,80% 20,61 21,29 20,79 20,71 20,89 778 31.477.297
16/8/2023 21,70 21,09 -2,13% 20,97 21,70 21,40 21,00 21,09 601 21.202.032
15/8/2023 21,63 21,55 -1,15% 21,45 22,10 21,68 21,52 21,55 714 21.679.526
14/8/2023 22,23 21,80 -2,50% 21,80 22,32 21,97 21,80 21,87 561 16.645.119
11/8/2023 22,27 22,36 -0,18% 21,97 22,40 22,17 22,06 22,36 626 17.889.444
10/8/2023 22,16 22,40 +0,04% 22,00 22,40 22,24 22,25 22,40 680 19.865.625
9/8/2023 22,14 22,39 +1,73% 21,84 22,39 22,10 21,96 22,39 585 21.119.725
8/8/2023 22,17 22,01 -1,26% 21,63 22,39 22,15 22,01 22,19 584 24.656.844
7/8/2023 22,41 22,29 -0,93% 22,07 22,48 22,24 22,20 22,29 758 20.535.568
4/8/2023 22,69 22,50 -0,88% 22,30 23,00 22,54 22,30 22,50 912 26.844.015
3/8/2023 22,50 22,70 +0,84% 22,50 23,27 22,80 22,50 22,70 1.173 42.086.228
2/8/2023 22,40 22,51 -0,35% 22,26 22,70 22,46 22,45 22,51 663 27.153.437
1/8/2023 21,88 22,59 +2,68% 21,59 22,59 22,19 22,20 22,59 1.458 38.918.207
31/7/2023 22,09 22,00 -0,63% 21,63 22,33 21,94 21,63 22,00 776 22.659.474
28/7/2023 21,87 22,14 +0,64% 21,81 22,48 22,10 22,00 22,14 495 19.620.213
27/7/2023 22,40 22,00 -0,68% 21,79 22,40 21,97 21,95 22,00 436 17.161.141
26/7/2023 22,00 22,15 +0,05% 21,80 22,40 22,10 22,15 22,40 346 14.015.328
25/7/2023 21,94 22,14 +0,41% 21,88 22,70 22,24 22,02 22,14 357 17.525.735
24/7/2023 21,84 22,05 +2,51% 21,61 22,10 21,89 21,93 22,05 360 13.379.911
21/7/2023 21,37 21,51 -0,51% 21,37 22,03 21,73 21,51 21,71 378 14.076.572
20/7/2023 21,34 21,62 +0,89% 20,93 21,62 21,24 21,47 21,62 413 12.608.271
19/7/2023 21,44 21,43 +1,08% 21,11 21,53 21,31 21,30 21,43 297 10.229.347
18/7/2023 21,25 21,20 -0,47% 21,20 21,62 21,41 21,20 21,46 459 13.088.021
17/7/2023 21,37 21,30 +0,28% 20,90 21,63 21,23 21,30 21,65 689 16.016.675
14/7/2023 22,04 21,24 -3,85% 21,24 22,05 21,52 21,24 21,40 521 21.239.112
13/7/2023 22,10 22,09 -0,72% 22,00 22,35 22,16 22,00 22,09 305 11.070.748
12/7/2023 22,19 22,25 -1,07% 22,02 22,51 22,30 22,01 22,25 253 12.360.149
11/7/2023 22,30 22,49 +0,63% 21,72 22,49 22,14 22,20 22,49 409 15.137.193
10/7/2023 22,32 22,35 -0,13% 22,20 22,52 22,35 22,33 22,35 327 14.332.977
7/7/2023 22,28 22,38 -0,97% 22,28 22,76 22,51 22,38 22,61 363 16.302.207
6/7/2023 22,50 22,60 +0,40% 22,15 22,61 22,32 22,20 22,60 432 13.229.390
5/7/2023 22,33 22,51 +0,09% 21,98 23,15 22,66 22,51 22,70 576 18.171.507
4/7/2023 22,67 22,49 -0,53% 22,13 22,70 22,40 22,13 22,49 353 14.058.444
3/7/2023 22,55 22,61 -0,88% 22,11 22,75 22,47 22,61 22,75 786 21.391.720
30/6/2023 22,59 22,81 +3,59% 22,03 22,93 22,53 22,40 22,81 371 18.662.165
29/6/2023 22,45 22,02 -1,48% 21,95 22,58 22,21 22,02 22,30 227 10.473.306
28/6/2023 22,40 22,35 -0,31% 22,00 22,73 22,39 22,00 22,35 284 13.486.952
27/6/2023 23,01 22,42 -2,52% 21,96 23,40 22,46 22,42 22,50 266 12.006.418
26/6/2023 23,05 23,00 -0,56% 22,40 23,33 22,80 22,70 23,00 546 16.340.190
23/6/2023 22,13 23,13 +2,57% 22,13 23,39 23,00 23,13 23,22 478 22.452.875
22/6/2023 22,26 22,55 -1,44% 21,90 22,66 22,35 22,55 22,66 276 12.224.914
21/6/2023 22,50 22,88 +0,84% 22,29 22,88 22,57 22,52 22,88 582 17.094.717
20/6/2023 22,00 22,69 +2,30% 21,89 22,69 22,21 22,59 22,69 450 18.487.945
19/6/2023 21,97 22,18 +2,21% 21,71 22,18 21,97 21,93 22,18 420 13.467.289
16/6/2023 21,71 21,70 -2,30% 21,70 22,20 21,94 21,70 22,02 463 15.105.034
15/6/2023 21,73 22,21 +0,41% 21,73 22,30 22,12 22,19 22,21 419 15.031.427
14/6/2023 21,78 22,12 +2,36% 21,60 22,31 21,94 22,12 22,24 417 16.891.957
13/6/2023 22,01 21,61 -2,04% 21,50 22,06 21,78 21,61 21,69 426 14.579.598
12/6/2023 22,36 22,06 -0,32% 21,83 22,40 21,99 22,01 22,06 1.021 16.491.847
9/6/2023 22,80 22,13 -2,90% 21,95 22,82 22,35 22,01 22,13 593 19.995.343
7/6/2023 22,34 22,79 +1,42% 22,31 23,15 22,73 22,48 22,79 569 26.410.894
6/6/2023 21,32 22,47 +5,44% 21,32 22,53 22,19 22,07 22,47 456 18.725.697
5/6/2023 21,60 21,31 -1,57% 21,01 21,77 21,32 21,31 21,55 502 17.708.432
2/6/2023 22,00 21,65 -1,50% 21,30 22,40 21,87 21,58 21,65 558 22.230.607
1/6/2023 21,77 21,98 -0,05% 21,30 22,17 21,64 21,67 21,98 851 17.158.705
31/5/2023 21,51 21,99 +0,09% 21,51 22,36 21,81 21,59 21,99 372 12.245.414
30/5/2023 22,22 21,97 -1,88% 21,71 22,45 21,93 21,80 21,97 244 11.561.283
29/5/2023 22,09 22,39 +0,86% 21,64 22,39 21,87 21,76 22,39 416 12.756.789
26/5/2023 22,14 22,20 +0,45% 21,77 22,49 22,15 21,91 22,20 272 13.292.918
25/5/2023 22,05 22,10 +0,45% 22,05 23,17 22,38 22,10 22,23 455 20.974.994
24/5/2023 21,62 22,00 0,00% 21,62 22,18 22,03 21,96 22,00 321 12.654.140
23/5/2023 21,66 22,00 -0,95% 21,60 22,40 22,16 21,66 22,08 595 18.223.938
22/5/2023 22,10 22,21 +0,50% 21,76 22,21 22,02 22,00 22,21 298 14.421.268
19/5/2023 21,38 22,10 +2,70% 21,38 22,12 21,92 21,69 22,10 486 20.345.335
18/5/2023 21,17 21,52 -0,09% 21,17 21,83 21,63 21,52 21,78 351 15.749.317
17/5/2023 21,10 21,54 +1,60% 20,80 21,54 21,33 21,40 21,54 459 15.432.154
16/5/2023 20,73 21,20 0,00% 20,73 21,46 21,05 20,92 21,20 759 16.850.253
15/5/2023 20,98 21,20 +1,19% 20,90 21,30 21,11 21,03 21,20 357 14.080.675
12/5/2023 21,39 20,95 -2,51% 20,76 21,49 21,24 20,95 21,15 277 12.275.440
11/5/2023 20,71 21,49 +0,99% 20,71 21,49 21,14 20,93 21,49 374 16.165.047
10/5/2023 20,78 21,28 +2,41% 20,66 21,46 20,96 21,28 21,37 821 14.620.381
9/5/2023 20,58 20,78 -0,24% 20,37 21,15 20,84 20,78 20,96 562 14.547.767
8/5/2023 21,11 20,83 -1,28% 20,51 21,30 20,87 20,50 20,83 658 15.194.575
5/5/2023 20,71 21,10 +3,38% 20,58 21,39 21,01 20,85 21,10 619 19.517.048
4/5/2023 20,14 20,41 -0,34% 20,14 20,98 20,57 20,41 20,72 262 15.103.489
3/5/2023 20,35 20,48 +0,94% 19,86 20,84 20,47 20,30 20,48 499 13.828.539
2/5/2023 20,28 20,29 -0,20% 19,86 20,36 20,18 20,29 20,40 745 14.461.745
28/4/2023 19,79 20,33 +2,73% 19,78 20,65 20,28 20,33 20,44 448 14.879.792
27/4/2023 19,24 19,79 +2,38% 19,05 19,93 19,70 19,44 19,79 304 11.343.395
26/4/2023 19,06 19,33 +1,63% 19,06 19,67 19,29 19,17 19,33 263 8.978.032
25/4/2023 19,34 19,02 -2,46% 19,01 19,49 19,16 19,02 19,51 243 10.397.492
24/4/2023 19,40 19,50 +0,26% 18,76 19,50 19,17 19,04 19,50 433 11.513.899
20/4/2023 19,55 19,45 +0,26% 19,23 19,81 19,49 19,35 19,45 270 9.928.331
19/4/2023 19,85 19,40 -3,00% 19,17 20,04 19,40 19,40 19,70 357 13.973.975
18/4/2023 20,13 20,00 -1,09% 19,86 20,37 20,12 20,00 20,08 358 9.523.051
17/4/2023 20,14 20,22 -0,93% 20,04 20,64 20,24 20,03 20,22 312 11.995.909
14/4/2023 20,32 20,41 +0,05% 19,79 20,59 20,30 20,41 20,59 353 10.962.427
13/4/2023 19,84 20,40 +1,95% 19,84 20,49 20,30 20,25 20,40 297 13.418.456
12/4/2023 19,82 20,01 +2,09% 19,70 20,74 20,37 20,01 20,45 493 19.669.602
11/4/2023 19,05 19,60 +1,55% 19,05 20,25 19,85 19,40 19,99 512 22.633.082
10/4/2023 19,37 19,30 +1,42% 19,08 19,61 19,23 19,30 19,35 573 7.744.831
6/4/2023 19,29 19,03 -2,16% 19,03 19,55 19,28 19,03 19,44 348 11.979.509
5/4/2023 19,11 19,45 +1,46% 18,76 19,50 19,20 19,45 19,50 598 12.355.755
4/4/2023 18,75 19,17 +2,51% 18,50 19,29 19,02 19,00 19,17 357 13.534.322
3/4/2023 19,25 18,70 -3,11% 18,40 19,30 18,67 18,44 18,70 794 13.078.097
31/3/2023 19,93 19,30 -3,50% 19,01 19,97 19,24 19,30 19,35 413 13.880.455
30/3/2023 19,05 20,00 +1,42% 18,97 20,28 19,91 19,33 20,00 534 17.570.375
29/3/2023 19,45 19,72 -0,05% 18,98 19,72 19,31 19,62 19,72 483 9.972.086
28/3/2023 19,37 19,73 +2,18% 19,13 19,73 19,41 19,35 19,73 387 10.875.628
27/3/2023 18,81 19,31 +1,47% 18,81 19,73 19,20 19,31 19,45 281 10.243.844
24/3/2023 17,90 19,03 +5,31% 17,90 19,08 18,78 18,90 19,04 487 13.084.099
23/3/2023 19,07 18,07 -6,66% 17,92 19,31 18,42 18,07 18,46 566 16.114.143
22/3/2023 19,15 19,36 +1,41% 18,75 19,36 19,00 18,78 19,36 329 9.626.713
21/3/2023 19,20 19,09 -0,31% 18,91 19,39 19,18 19,09 19,34 331 10.675.651
20/3/2023 19,70 19,15 -1,34% 18,76 19,87 19,22 19,04 19,16 1.080 19.966.273
17/3/2023 19,62 19,41 -1,92% 19,21 19,66 19,46 19,40 19,66 370 11.604.103
16/3/2023 19,60 19,79 +0,97% 19,20 19,89 19,63 19,77 19,79 392 14.168.626
15/3/2023 19,30 19,60 +3,10% 18,30 19,89 19,40 19,22 19,60 738 20.134.933
14/3/2023 18,96 19,01 +0,96% 18,72 19,32 19,01 19,01 19,20 410 10.181.278
13/3/2023 18,80 18,83 +0,70% 18,64 19,16 18,94 18,83 18,92 398 11.248.395
10/3/2023 19,43 18,70 +0,48% 18,48 19,43 18,86 18,70 19,05 536 14.175.540
9/3/2023 19,50 18,61 -4,56% 18,61 19,50 19,18 18,61 19,45 410 11.180.269
8/3/2023 18,31 19,50 +7,08% 18,31 19,50 19,21 18,75 19,50 507 15.850.685
7/3/2023 18,21 18,21 -1,51% 18,21 18,90 18,55 18,21 18,85 444 13.919.027
6/3/2023 17,99 18,49 +3,01% 17,71 18,55 18,11 18,49 18,53 615 20.367.683
3/3/2023 18,60 17,95 -3,08% 17,95 19,00 18,39 17,95 18,04 515 16.804.416
2/3/2023 18,30 18,52 +2,83% 18,30 19,01 18,78 18,52 18,90 784 27.074.885
1/3/2023 19,33 18,01 -8,11% 18,00 19,58 18,48 18,01 18,73 1.101 18.716.871
28/2/2023 19,49 19,60 +2,30% 18,65 19,60 19,23 19,28 19,60 452 19.240.213
27/2/2023 19,17 19,16 +0,74% 19,10 19,63 19,37 19,16 19,50 373 17.676.346
24/2/2023 18,83 19,02 -1,76% 18,83 19,65 19,26 19,02 19,26 328 10.901.385
23/2/2023 19,16 19,36 +2,27% 18,98 19,60 19,29 19,01 19,36 361 10.807.589
22/2/2023 19,49 18,93 -3,42% 18,93 19,50 19,12 18,93 19,23 315 12.064.847
17/2/2023 19,25 19,60 +1,77% 19,11 19,60 19,38 19,42 19,60 412 11.498.619
16/2/2023 18,66 19,26 +1,37% 18,47 19,55 19,15 19,25 19,35 394 11.066.426
15/2/2023 18,50 19,00 +0,11% 18,36 19,04 18,72 18,48 19,00 408 12.967.593
14/2/2023 18,52 18,98 +0,90% 18,36 19,06 18,78 18,48 18,98 744 21.118.646
13/2/2023 18,59 18,81 -1,98% 18,50 19,18 18,90 18,50 18,81 300 9.418.334
10/2/2023 18,28 19,19 +1,05% 18,28 19,19 18,73 18,55 19,19 270 9.204.613
9/2/2023 19,30 18,99 -1,96% 17,88 19,37 18,76 17,92 18,99 468 10.071.248
8/2/2023 18,87 19,37 +2,16% 18,76 19,37 19,06 19,10 19,39 393 14.525.013
7/2/2023 19,00 18,96 -1,20% 18,64 19,11 18,82 18,74 18,96 614 10.929.956
6/2/2023 18,50 19,19 +3,73% 18,20 19,19 18,68 18,70 19,19 585 14.076.612
3/2/2023 19,35 18,50 -3,65% 18,50 19,35 18,80 18,50 18,63 350 12.006.593
2/2/2023 19,39 19,20 +0,95% 19,02 19,84 19,37 19,20 19,36 505 16.254.774
1/2/2023 19,58 19,02 -2,31% 19,02 19,87 19,44 19,02 19,64 845 17.575.083
31/1/2023 19,39 19,47 +0,41% 19,07 19,80 19,41 19,47 19,61 514 14.530.094
30/1/2023 19,11 19,39 +0,47% 19,11 19,52 19,33 19,10 19,39 400 11.449.327
27/1/2023 19,53 19,30 -1,63% 19,01 19,53 19,25 19,09 19,30 575 12.868.924
26/1/2023 18,91 19,62 +3,75% 18,91 19,62 19,39 19,37 19,62 463 12.977.728
25/1/2023 18,41 18,91 +2,72% 18,41 19,16 18,92 18,91 19,18 534 11.299.505
24/1/2023 18,43 18,41 +0,05% 18,32 18,79 18,55 18,41 18,47 378 14.837.533
23/1/2023 18,58 18,40 -1,02% 18,30 18,95 18,52 18,31 18,88 601 16.251.096
20/1/2023 18,71 18,59 -1,38% 18,32 18,71 18,47 18,24 18,59 495 11.100.415
19/1/2023 18,20 18,85 +0,69% 18,11 18,85 18,44 18,66 18,85 330 8.935.142
18/1/2023 18,51 18,72 +1,19% 18,41 18,83 18,60 18,40 18,72 380 12.019.649
17/1/2023 17,85 18,50 +1,87% 17,85 18,50 18,30 18,31 18,50 521 10.326.790
16/1/2023 17,83 18,16 +0,06% 17,71 18,25 17,97 17,71 18,16 424 9.634.778
13/1/2023 18,85 18,15 -4,07% 17,94 19,00 18,24 18,15 18,31 575 12.365.562
12/1/2023 18,86 18,92 +0,11% 18,21 19,00 18,70 18,63 18,92 652 17.398.329
11/1/2023 18,15 18,90 +6,06% 17,85 18,90 18,40 18,20 19,00 440 13.452.830
10/1/2023 17,99 17,82 -0,17% 17,51 18,39 18,05 17,82 18,36 438 13.248.276
9/1/2023 17,51 17,85 +0,28% 17,51 18,09 17,90 17,70 17,85 577 13.634.624
6/1/2023 17,35 17,80 +2,89% 17,30 18,10 17,86 17,80 18,09 514 15.070.372
5/1/2023 16,60 17,30 +3,35% 16,60 17,48 17,17 17,01 17,30 599 10.972.243
4/1/2023 16,61 16,74 +0,84% 16,43 16,97 16,70 16,74 16,85 1.322 14.303.018
3/1/2023 17,60 16,60 -6,64% 16,60 17,75 17,13 16,60 16,95 988 25.378.019
2/1/2023 18,49 17,78 -5,07% 17,42 18,80 17,75 17,62 17,78 431 10.311.037
29/12/2022 18,81 18,73 -0,64% 18,35 19,07 18,64 18,41 18,73 356 11.823.893
28/12/2022 18,21 18,85 +3,01% 17,90 18,89 18,57 18,55 18,85 497 11.943.110
27/12/2022 18,81 18,30 -0,76% 17,90 18,87 18,13 18,00 18,30 405 8.621.199
26/12/2022 19,00 18,44 -3,46% 18,44 19,21 18,61 18,44 18,64 703 12.030.994
23/12/2022 17,80 19,10 +7,18% 17,80 19,21 18,81 18,88 19,10 553 14.087.745
22/12/2022 18,25 17,82 -3,62% 17,65 18,40 17,98 17,82 18,14 497 9.908.864
21/12/2022 17,83 18,49 +2,15% 17,58 18,49 18,12 18,00 18,49 654 17.077.547
20/12/2022 17,43 18,10 +1,17% 17,21 18,10 17,86 17,71 18,10 501 9.876.178
19/12/2022 16,96 17,89 +6,17% 16,82 17,89 17,41 17,30 17,89 670 15.918.345
16/12/2022 17,32 16,85 -2,71% 16,68 17,72 17,08 16,74 16,85 606 14.241.688
15/12/2022 17,42 17,32 +4,46% 16,98 18,19 17,66 17,32 18,00 701 15.225.894
14/12/2022 16,89 16,58 -1,01% 16,47 17,50 16,84 16,58 17,50 929 16.055.164
13/12/2022 17,80 16,75 -3,62% 16,75 17,83 17,29 16,75 17,14 786 17.477.837
12/12/2022 17,70 17,38 -1,81% 17,21 18,27 17,61 17,38 17,73 574 16.199.514
9/12/2022 18,09 17,70 -1,23% 17,68 18,15 17,89 17,70 18,11 761 16.085.274
8/12/2022 17,99 17,92 -2,34% 17,70 18,27 17,89 17,92 18,04 762 12.879.710
7/12/2022 18,31 18,35 -2,91% 17,87 18,62 18,10 18,06 18,35 722 15.395.102
6/12/2022 18,35 18,90 +5,00% 18,11 18,90 18,36 18,18 18,90 376 10.643.273
5/12/2022 18,60 18,00 -4,26% 18,00 18,89 18,43 18,00 18,80 378 10.243.223
2/12/2022 18,41 18,80 +2,90% 18,41 19,33 18,98 18,79 18,80 341 11.824.493
1/12/2022 18,92 18,27 -4,74% 18,27 19,30 18,57 18,27 19,29 880 14.462.431
30/11/2022 19,00 19,18 -0,52% 18,34 19,18 18,70 18,66 19,18 396 13.926.983
29/11/2022 18,43 19,28 +2,12% 18,36 19,28 18,99 18,72 19,28 1.240 19.738.595
28/11/2022 18,78 18,88 +3,28% 18,06 18,88 18,53 18,06 18,88 537 9.771.425
25/11/2022 19,12 18,28 -4,29% 18,28 19,27 18,64 18,28 18,41 435 11.936.026
24/11/2022 18,27 19,10 +7,12% 17,85 19,20 18,89 19,07 19,10 261 9.549.308
23/11/2022 18,43 17,83 -2,57% 17,83 18,50 18,22 17,83 18,30 319 10.215.288
22/11/2022 18,60 18,30 -1,08% 18,17 19,29 18,52 18,10 18,30 352 11.482.801
21/11/2022 17,68 18,50 +4,58% 17,68 19,09 18,59 18,50 19,00 607 14.086.162
18/11/2022 18,09 17,69 +1,09% 17,69 18,65 18,09 17,69 18,20 445 13.698.585
17/11/2022 18,00 17,50 -2,78% 16,83 18,00 17,24 17,41 17,50 913 22.545.588
16/11/2022 19,02 18,00 -1,64% 17,79 19,10 18,23 18,00 18,15 883 17.667.134
14/11/2022 18,34 18,30 +1,95% 18,11 19,00 18,57 18,30 18,93 715 14.026.068
11/11/2022 19,64 17,95 -5,23% 17,95 19,64 18,73 17,95 18,58 1.030 27.327.016
10/11/2022 20,69 18,94 -7,92% 18,94 20,69 19,44 18,94 19,65 867 27.330.398
9/11/2022 21,30 20,57 -3,43% 20,57 21,51 20,92 20,57 21,49 762 18.915.029
8/11/2022 21,56 21,30 -1,57% 20,87 21,56 21,21 21,30 21,49 801 21.301.562
7/11/2022 22,10 21,64 -2,52% 21,31 22,24 21,71 21,64 21,81 977 19.027.120
4/11/2022 22,85 22,20 -1,42% 22,04 22,88 22,34 22,12 22,20 714 24.873.295
3/11/2022 21,69 22,52 +1,44% 21,27 22,87 22,38 22,36 22,52 867 31.203.266
1/11/2022 21,82 22,20 +0,91% 21,20 22,27 21,89 21,92 22,20 1.080 26.245.976
31/10/2022 20,80 22,00 +5,77% 20,41 22,00 21,46 21,79 22,00 785 27.501.640
28/10/2022 20,79 20,80 +0,92% 20,63 21,25 20,88 20,80 20,90 450 12.919.627
27/10/2022 20,30 20,61 -0,34% 20,30 21,12 20,62 20,61 21,16 273 10.395.947
26/10/2022 20,65 20,68 -1,38% 20,26 20,90 20,51 20,29 20,68 559 14.394.917
25/10/2022 21,29 20,97 -3,05% 20,90 21,43 21,06 20,97 21,16 488 13.622.147
24/10/2022 22,10 21,63 -2,57% 21,36 22,25 21,67 21,63 21,66 904 17.299.748
21/10/2022 21,74 22,20 +3,69% 21,28 22,33 21,80 22,20 22,25 481 19.755.067
20/10/2022 21,79 21,41 -1,88% 21,24 21,80 21,42 21,41 21,60 439 12.768.035
19/10/2022 21,54 21,82 +0,79% 21,25 21,82 21,42 21,40 21,82 599 14.161.858
18/10/2022 21,19 21,65 +0,37% 21,19 21,81 21,59 21,20 21,65 405 14.170.772
17/10/2022 21,28 21,57 +1,27% 21,06 21,97 21,48 21,39 21,57 753 14.636.237
14/10/2022 21,50 21,30 -1,34% 20,88 21,81 21,30 20,89 21,30 572 13.328.266
13/10/2022 21,75 21,59 -2,48% 21,19 21,91 21,61 21,59 21,80 473 13.760.409
11/10/2022 21,73 22,14 +2,55% 21,60 22,35 22,04 21,92 22,14 747 21.520.100
10/10/2022 21,60 21,59 -0,09% 21,49 21,88 21,65 21,59 21,74 905 17.408.830
7/10/2022 21,88 21,61 -0,92% 21,56 22,10 21,71 21,55 21,61 722 16.868.880
6/10/2022 22,09 21,81 -1,58% 21,76 22,43 22,00 21,81 22,00 497 18.549.755
5/10/2022 21,91 22,16 +0,54% 21,62 22,45 22,09 22,02 22,16 612 24.367.963
4/10/2022 21,67 22,04 +1,57% 21,36 22,34 21,96 21,73 22,04 980 41.470.288
3/10/2022 20,50 21,70 +7,53% 20,36 21,82 21,42 21,70 21,71 1.671 41.553.577
30/9/2022 20,11 20,18 +0,90% 19,63 20,47 20,18 20,18 20,37 455 18.350.228
29/9/2022 20,37 20,00 -1,33% 19,55 20,38 19,86 19,80 20,00 455 12.893.280
28/9/2022 20,19 20,27 +0,95% 19,83 20,30 20,11 19,98 20,27 358 13.213.396
27/9/2022 20,07 20,08 +0,50% 19,89 20,45 20,10 20,00 20,08 418 11.056.957
26/9/2022 20,35 19,98 -1,82% 19,95 20,43 20,13 19,98 20,15 392 12.079.472
23/9/2022 20,53 20,35 -1,02% 20,13 20,62 20,43 20,35 20,64 598 15.416.472
22/9/2022 20,45 20,56 -0,29% 20,15 20,87 20,61 20,56 20,75 686 20.035.332
21/9/2022 20,00 20,62 +1,58% 19,75 20,62 20,25 20,24 20,62 801 25.509.338
20/9/2022 20,24 20,30 +1,05% 20,03 20,51 20,22 20,08 20,30 542 17.305.437
19/9/2022 19,42 20,09 +3,45% 19,10 20,52 20,06 20,09 20,23 591 17.613.756
16/9/2022 19,71 19,42 -2,41% 19,32 20,02 19,62 19,42 19,70 576 17.007.704
15/9/2022 20,30 19,90 +0,76% 19,50 20,56 20,15 19,90 20,03 754 24.109.589
14/9/2022 19,03 19,75 +2,86% 18,96 19,98 19,63 19,75 19,80 670 22.920.688
13/9/2022 19,64 19,20 -2,14% 18,82 20,00 19,07 19,00 19,20 1.027 23.725.622
12/9/2022 20,00 19,62 -1,56% 19,62 20,29 19,89 19,62 19,70 706 20.506.637
9/9/2022 20,47 19,93 -1,09% 19,80 20,62 20,04 19,93 20,27 1.015 19.338.402
8/9/2022 20,88 20,15 -0,93% 19,95 20,89 20,17 20,15 20,20 616 15.154.178
6/9/2022 20,90 20,34 -1,55% 20,20 20,90 20,48 20,34 20,68 514 15.512.216
5/9/2022 20,73 20,66 +2,28% 20,63 21,08 20,90 20,66 21,05 936 23.987.506
2/9/2022 20,12 20,20 -1,08% 20,12 20,90 20,43 20,19 20,49 637 20.353.856
1/9/2022 19,41 20,42 +4,18% 19,41 20,42 19,86 20,42 20,50 1.201 23.238.085
31/8/2022 19,85 19,60 -0,76% 19,40 20,31 19,82 19,56 19,60 511 14.158.950
30/8/2022 20,25 19,75 -1,50% 19,75 20,33 20,02 19,75 19,90 452 9.873.530
29/8/2022 20,44 20,05 -1,18% 20,00 20,50 20,14 20,05 20,24 528 11.727.653
26/8/2022 20,92 20,29 -3,38% 20,29 21,04 20,59 20,29 20,47 498 11.677.650
25/8/2022 20,45 21,00 +2,94% 20,41 21,00 20,78 20,70 21,00 360 10.850.868
24/8/2022 20,30 20,40 +0,34% 20,00 21,03 20,58 20,40 20,77 669 16.242.577
23/8/2022 20,11 20,33 -1,31% 20,11 20,67 20,42 20,33 20,55 925 14.391.844
22/8/2022 20,02 20,60 +0,39% 19,81 21,01 20,59 20,60 20,77 567 16.161.157
19/8/2022 20,52 20,52 -0,44% 20,52 21,04 20,75 20,52 21,04 1.235 28.009.415
18/8/2022 21,30 20,61 -2,18% 20,61 21,54 21,06 20,61 20,91 9.978 118.230.363
17/8/2022 21,08 21,07 +0,38% 20,80 21,50 21,24 21,07 21,30 690 19.102.923
16/8/2022 21,00 20,99 -0,05% 20,52 21,10 20,80 20,75 20,99 572 18.629.739
15/8/2022 20,90 21,00 -0,47% 20,80 21,24 20,97 21,00 21,05 603 17.032.512
12/8/2022 21,02 21,10 +0,43% 20,71 21,60 21,12 20,97 21,10 618 19.404.593
11/8/2022 21,62 21,01 0,00% 20,43 21,82 21,27 21,01 21,46 645 20.707.218
10/8/2022 21,21 21,01 -0,61% 20,63 21,89 21,54 21,01 21,30 716 23.684.883
9/8/2022 21,24 21,14 -1,63% 20,51 21,85 21,28 21,14 21,19 788 22.706.320
8/8/2022 21,21 21,49 +0,56% 20,46 21,85 21,42 21,26 21,49 997 27.733.888
5/8/2022 21,55 21,37 -1,20% 21,01 21,65 21,35 21,24 21,37 930 25.053.947
4/8/2022 20,01 21,63 +6,24% 20,01 21,64 21,32 21,50 21,63 1.748 46.222.002
3/8/2022 19,51 20,36 +1,80% 19,04 20,65 20,15 20,00 20,36 7.577 85.562.950
2/8/2022 19,43 20,00 +3,31% 19,43 20,09 19,84 19,84 20,00 622 12.418.658
1/8/2022 19,40 19,36 -2,37% 19,36 20,28 19,90 19,36 19,85 1.237 24.642.805
29/7/2022 19,95 19,83 -1,83% 19,37 20,20 19,81 19,72 19,83 583 14.698.689
28/7/2022 19,36 20,20 +2,54% 19,36 20,20 19,87 20,03 20,20 529 16.862.606
27/7/2022 18,90 19,70 +9,38% 18,46 19,72 19,20 19,31 19,70 703 17.487.634
26/7/2022 19,01 18,01 -3,79% 18,01 19,12 18,57 18,01 18,70 487 10.893.399
25/7/2022 19,09 18,72 +1,24% 18,49 19,42 18,94 18,72 19,01 616 12.409.372
22/7/2022 18,33 18,49 +1,04% 18,14 19,09 18,80 18,49 18,83 739 15.165.082
21/7/2022 19,07 18,30 -3,43% 18,29 19,08 18,52 18,30 18,55 988 18.928.602
20/7/2022 18,60 18,95 -0,26% 18,60 19,21 18,86 18,76 18,95 761 19.200.786
19/7/2022 18,96 19,00 0,00% 18,76 19,71 19,12 18,75 19,00 1.845 29.746.221
18/7/2022 18,69 19,00 +1,60% 18,56 19,49 19,02 18,66 19,00 3.906 84.678.670
15/7/2022 18,32 18,70 +2,92% 18,05 20,00 18,58 18,66 18,70 8.309 135.117.348
14/7/2022 18,72 18,17 -4,37% 18,17 19,13 18,53 18,17 18,44 483 12.471.142
13/7/2022 18,70 19,00 0,00% 18,23 19,15 18,90 19,00 19,20 478 12.392.125
12/7/2022 19,25 19,00 -0,37% 18,64 19,37 19,02 18,76 19,00 378 11.123.156
11/7/2022 19,66 19,07 -2,05% 18,87 19,69 19,27 19,07 19,24 362 13.634.792
8/7/2022 18,97 19,47 -0,05% 18,97 19,86 19,54 19,47 19,76 532 16.047.955
7/7/2022 19,03 19,48 +2,53% 18,99 19,55 19,33 19,11 19,48 557 16.814.673
6/7/2022 18,19 19,00 +6,74% 17,82 19,00 18,72 19,00 19,01 652 17.493.510
5/7/2022 18,15 17,80 +1,08% 17,67 18,32 17,95 17,80 18,16 529 11.945.989
4/7/2022 18,22 17,61 -4,08% 17,61 18,53 18,23 17,61 18,40 552 12.678.385
1/7/2022 17,50 18,36 +3,20% 17,50 18,43 17,74 17,99 18,36 883 20.162.630
30/6/2022 18,31 17,79 -2,84% 17,50 18,38 17,88 17,79 17,98 593 16.208.214
29/6/2022 18,35 18,31 +0,05% 18,00 18,51 18,23 18,00 18,31 389 9.872.104
28/6/2022 18,43 18,30 -0,38% 18,03 18,61 18,28 18,24 18,30 429 13.351.162
27/6/2022 18,25 18,37 +2,40% 17,80 18,81 18,27 18,25 18,37 466 12.047.319
24/6/2022 18,41 17,94 -4,98% 17,58 18,90 18,06 17,94 18,32 465 10.777.389
23/6/2022 18,79 18,88 +2,00% 18,03 18,88 18,43 18,44 18,88 458 13.292.523
22/6/2022 17,50 18,51 +2,72% 17,31 18,83 18,16 18,20 18,51 400 12.359.586
21/6/2022 18,07 18,02 -0,28% 17,69 18,28 18,01 18,00 18,02 521 13.395.331
20/6/2022 18,20 18,07 +0,56% 17,70 18,44 17,96 17,80 18,07 466 12.546.526
17/6/2022 17,43 17,97 -1,05% 17,43 18,54 18,00 17,97 18,13 572 14.559.617
15/6/2022 17,75 18,16 +3,95% 17,75 18,87 18,28 18,16 18,34 589 19.741.618
14/6/2022 17,50 17,47 -0,80% 17,47 17,97 17,72 17,47 17,57 573 13.489.162
13/6/2022 18,19 17,61 -2,22% 17,52 18,28 17,74 17,61 17,83 833 21.667.917
10/6/2022 18,42 18,01 -0,50% 18,00 18,65 18,38 18,01 18,59 645 17.348.926
9/6/2022 18,55 18,10 -2,43% 18,10 18,85 18,58 18,10 18,48 511 15.734.643
8/6/2022 18,70 18,55 -0,80% 18,50 19,03 18,77 18,55 18,63 597 18.211.632
7/6/2022 19,22 18,70 -3,86% 18,65 19,45 18,91 18,70 19,05 705 19.342.741
6/6/2022 19,50 19,45 -0,26% 19,25 19,89 19,50 19,10 19,48 662 19.139.349
3/6/2022 19,74 19,50 -1,22% 19,35 19,90 19,60 19,50 19,63 644 24.078.971
2/6/2022 19,15 19,74 +1,54% 19,15 19,94 19,53 19,61 19,90 724 19.554.534
1/6/2022 19,84 19,44 -1,82% 19,05 20,26 19,36 19,25 19,55 1.035 29.377.201
31/5/2022 20,18 19,80 -1,00% 19,71 20,61 20,00 19,80 19,99 573 14.990.128
30/5/2022 20,11 20,00 -0,50% 19,93 20,76 20,23 20,00 20,18 531 14.472.738
27/5/2022 20,52 20,10 -1,28% 20,10 20,62 20,32 20,10 20,18 535 12.843.385
26/5/2022 20,42 20,36 -1,17% 20,12 20,90 20,45 20,36 20,48 712 13.728.426
25/5/2022 19,77 20,60 -1,58% 19,77 21,07 20,66 20,60 20,64 414 14.970.988
24/5/2022 20,06 20,93 -0,10% 20,06 21,30 20,68 20,61 20,99 587 21.277.919
23/5/2022 20,78 20,95 +2,20% 19,70 21,18 20,88 20,60 20,95 490 14.172.525
20/5/2022 20,78 20,50 -1,44% 20,50 21,33 20,84 20,47 21,00 568 23.757.854
19/5/2022 20,00 20,80 +2,46% 19,83 21,39 20,97 20,80 21,11 705 19.363.596
18/5/2022 21,09 20,30 -4,96% 20,25 21,21 20,48 20,30 20,66 988 21.177.882
17/5/2022 20,11 21,36 +5,07% 20,11 21,60 21,16 21,20 21,36 958 18.594.878
16/5/2022 20,02 20,33 -0,10% 20,02 21,00 20,56 20,30 20,33 705 21.677.449
13/5/2022 19,71 20,35 +3,30% 19,55 20,87 20,35 20,35 20,40 521 15.636.965
12/5/2022 19,63 19,70 +4,34% 18,71 20,00 19,32 19,40 19,70 692 20.585.936
11/5/2022 19,46 18,88 -3,43% 18,88 19,78 19,20 18,88 19,20 645 16.080.857
10/5/2022 19,05 19,55 +3,88% 18,70 19,79 19,44 19,55 19,77 591 16.100.293
9/5/2022 19,51 18,82 -3,73% 18,72 19,55 18,95 18,82 19,10 570 16.596.387
6/5/2022 19,58 19,55 +0,41% 18,77 19,58 19,15 19,47 19,55 889 22.225.684
5/5/2022 20,45 19,47 -6,93% 18,99 20,57 19,37 19,20 19,47 866 20.460.848
4/5/2022 20,30 20,92 +3,05% 19,50 20,92 19,92 20,46 20,92 863 28.879.533
3/5/2022 20,30 20,30 +2,32% 19,46 20,67 20,16 20,30 20,50 767 19.896.316
2/5/2022 20,50 19,84 -1,29% 19,84 20,92 20,23 19,84 20,93 1.495 27.188.486
29/4/2022 21,16 20,10 -5,19% 20,10 22,35 21,70 20,10 21,29 771 27.616.739
28/4/2022 21,05 21,20 +0,95% 20,75 21,42 21,14 21,20 21,35 490 21.739.835
27/4/2022 20,66 21,00 +0,48% 20,66 21,45 21,08 21,00 21,01 866 28.845.999
26/4/2022 20,00 20,90 +3,41% 19,67 20,98 20,59 20,50 20,95 589 20.196.620
25/4/2022 20,00 20,21 +0,40% 19,20 20,87 19,82 20,21 20,85 1.216 24.959.948
22/4/2022 21,00 20,13 -6,33% 20,13 21,49 20,48 20,13 20,50 753 29.510.003
20/4/2022 21,21 21,49 +2,63% 20,81 21,74 21,34 21,33 21,49 933 32.022.792
19/4/2022 20,70 20,94 +0,58% 20,31 21,24 20,80 20,94 21,27 655 19.123.536
18/4/2022 20,17 20,82 +1,96% 20,00 21,17 20,69 20,82 20,87 769 24.137.890
14/4/2022 21,23 20,42 -4,13% 20,42 21,23 20,67 20,42 21,10 686 21.639.648
13/4/2022 21,05 21,30 +1,00% 20,80 21,55 21,18 21,02 21,30 719 25.492.438
12/4/2022 20,99 21,09 +1,39% 20,50 21,49 21,05 20,71 21,09 758 28.189.628
11/4/2022 21,45 20,80 -4,85% 20,73 21,60 21,02 20,76 20,80 627 16.943.722
8/4/2022 21,41 21,86 +4,00% 21,08 22,06 21,68 21,49 21,86 626 27.676.618
7/4/2022 21,40 21,02 -3,58% 20,99 21,86 21,43 21,02 21,30 590 15.253.504
6/4/2022 21,70 21,80 -0,32% 20,91 21,80 21,18 21,47 21,80 1.555 43.801.492
5/4/2022 22,00 21,87 +0,55% 21,60 22,12 21,87 21,70 21,87 985 24.400.504
4/4/2022 21,72 21,75 +0,60% 21,48 22,12 21,83 21,75 21,91 1.552 43.238.047
1/4/2022 20,24 21,62 +5,67% 20,24 21,72 21,45 21,60 21,62 1.909 36.159.286
31/3/2022 20,65 20,46 -2,39% 20,31 21,02 20,57 20,46 20,56 692 19.839.501
30/3/2022 20,80 20,96 +0,29% 20,53 21,59 20,92 20,65 20,96 645 20.637.669
29/3/2022 20,60 20,90 -0,48% 20,50 21,73 21,37 20,85 21,39 801 27.872.255
28/3/2022 20,66 21,00 +0,62% 20,48 21,09 20,81 20,50 21,00 694 27.474.328
25/3/2022 20,05 20,87 +4,35% 19,94 21,23 20,72 20,49 20,87 911 31.952.565
24/3/2022 19,07 20,00 +5,21% 18,82 20,08 19,37 19,52 20,00 1.007 29.203.397
23/3/2022 18,78 19,01 +0,74% 18,61 19,25 19,01 19,00 19,01 788 21.155.123
22/3/2022 18,38 18,87 +4,25% 18,31 18,99 18,75 18,70 18,87 766 18.593.827
21/3/2022 18,99 18,10 -4,69% 17,93 19,00 18,26 18,10 18,45 791 22.358.071
18/3/2022 18,40 18,99 +2,93% 18,06 19,00 18,51 18,64 18,99 674 25.376.738
17/3/2022 18,00 18,45 +3,77% 17,50 18,45 17,97 18,12 18,50 575 17.526.217
16/3/2022 17,85 17,78 +2,60% 17,24 18,27 17,61 17,59 17,78 854 26.664.135
15/3/2022 17,80 17,33 -2,97% 16,98 18,00 17,29 17,33 18,00 717 19.483.186
14/3/2022 18,50 17,86 0,00% 17,25 18,50 17,75 17,65 17,86 1.168 35.238.601
11/3/2022 19,05 17,86 -7,80% 17,75 19,05 18,32 17,86 18,15 734 19.259.952
10/3/2022 19,17 19,37 +0,41% 18,19 19,40 18,59 18,58 19,37 711 21.573.738
9/3/2022 18,53 19,29 +7,77% 18,00 19,29 18,76 18,42 19,29 664 17.663.784
8/3/2022 18,00 17,90 0,00% 17,55 18,50 18,10 17,90 18,25 782 24.792.354
7/3/2022 18,67 17,90 -5,79% 17,90 18,85 18,33 17,90 18,12 897 17.487.663
4/3/2022 19,50 19,00 -1,14% 18,68 19,70 19,01 18,92 19,00 735 20.223.020
3/3/2022 19,00 19,22 +1,42% 18,85 19,76 19,48 19,22 19,60 954 22.509.445
2/3/2022 18,81 18,95 +0,58% 18,35 19,67 19,10 18,95 19,26 1.321 34.630.470
25/2/2022 18,45 18,84 -0,53% 18,45 19,17 18,90 18,84 19,27 689 15.239.303
24/2/2022 18,47 18,94 -4,92% 17,64 19,35 18,60 18,94 19,26 870 25.629.075
23/2/2022 19,20 19,92 +7,85% 18,66 19,92 19,09 19,32 19,92 433 10.953.109
22/2/2022 19,00 18,47 0,00% 18,47 19,87 19,16 18,47 19,17 394 14.241.232
21/2/2022 19,90 18,47 -5,77% 18,47 19,95 19,29 18,47 18,71 435 12.225.727
18/2/2022 20,00 19,60 -1,71% 19,60 20,10 19,86 0,00 0,00 644 19.993.469
17/2/2022 20,25 19,94 -0,30% 19,94 20,49 20,22 19,94 19,99 613 21.474.573
16/2/2022 19,47 20,00 +4,06% 19,47 20,20 19,88 20,00 20,16 641 23.320.142
15/2/2022 18,93 19,22 +3,44% 18,93 19,98 19,62 19,22 19,99 691 23.294.149
14/2/2022 18,73 18,58 +0,87% 18,42 19,25 18,97 18,58 18,81 580 20.181.767
11/2/2022 18,67 18,42 -1,07% 18,42 19,28 18,89 18,42 18,81 573 16.732.071
10/2/2022 19,00 18,62 -0,53% 18,62 19,23 18,89 18,62 19,10 555 18.153.774
9/2/2022 18,83 18,72 -1,63% 18,59 19,36 19,02 18,72 19,00 594 15.432.838
8/2/2022 18,90 19,03 +1,28% 18,69 19,37 18,95 18,70 19,03 494 18.875.657
7/2/2022 18,41 18,79 -1,11% 18,41 19,27 19,06 18,79 19,20 553 15.438.269
4/2/2022 19,37 19,00 +2,15% 17,80 19,37 18,25 18,70 19,00 507 13.598.108
3/2/2022 19,11 18,60 -2,67% 18,39 19,46 18,78 18,60 18,85 1.713 18.610.078
2/2/2022 19,00 19,11 -0,68% 18,59 19,64 19,00 18,99 19,11 840 35.006.616
1/2/2022 20,39 19,24 -3,17% 19,24 20,45 19,62 19,24 19,57 1.684 48.332.701
31/1/2022 19,79 19,87 +1,74% 19,55 20,01 19,78 19,87 19,95 781 19.725.469
28/1/2022 19,75 19,53 -1,11% 19,02 19,89 19,49 19,53 19,85 865 32.436.188
27/1/2022 20,05 19,75 0,00% 19,75 20,54 20,19 19,75 20,09 418 15.362.637
26/1/2022 19,50 19,75 +2,44% 19,50 20,37 19,95 19,75 19,82 776 30.507.315
25/1/2022 19,80 19,28 +2,34% 18,51 19,80 19,17 19,28 19,57 388 10.649.146
24/1/2022 19,50 18,84 -0,05% 18,56 19,70 18,99 18,84 18,89 970 34.609.188
21/1/2022 18,55 18,85 +2,72% 18,50 19,54 19,12 18,85 19,30 379 14.845.664
20/1/2022 17,80 18,35 +6,01% 17,41 18,94 18,41 18,35 18,81 378 14.126.654
19/1/2022 17,31 17,31 +1,47% 17,31 18,12 17,83 17,31 17,93 357 9.991.565
18/1/2022 17,52 17,06 -0,81% 17,03 17,99 17,61 17,06 17,55 544 17.003.141
17/1/2022 17,85 17,20 -4,02% 17,20 18,50 17,50 17,20 17,49 441 10.646.212
14/1/2022 17,35 17,92 +2,46% 17,00 17,99 17,68 17,68 17,92 474 14.239.829
13/1/2022 17,40 17,49 -0,34% 17,01 17,55 17,31 17,30 17,49 352 8.450.369
12/1/2022 16,18 17,55 +8,47% 16,14 17,55 17,20 17,00 17,55 716 18.422.097
11/1/2022 15,48 16,18 +4,86% 15,08 16,28 15,93 15,94 16,18 362 10.567.896
10/1/2022 15,09 15,43 -0,39% 14,72 15,49 15,05 15,25 15,43 440 10.514.597
7/1/2022 15,44 15,49 +3,89% 14,73 15,58 15,27 15,02 15,49 430 10.312.926
6/1/2022 15,55 14,91 -3,81% 14,61 15,74 15,18 14,91 14,92 710 17.260.271
5/1/2022 16,72 15,50 -5,55% 15,50 17,50 16,06 15,50 15,89 811 20.152.956
4/1/2022 17,48 16,41 -3,36% 16,13 17,48 16,61 16,41 16,98 770 22.033.726
3/1/2022 18,16 16,98 -90,71% 16,98 18,50 17,35 16,98 17,35 1.108 21.639.192
23/12/2021 182,00 182,85 +0,40% 179,96 182,99 181,84 181,75 182,85 397 53.408.240
22/12/2021 179,12 182,12 +0,07% 177,20 182,85 180,14 180,00 182,12 263 56.870.652
21/12/2021 185,00 181,99 +0,71% 176,76 187,22 180,61 180,30 181,99 418 76.001.098
20/12/2021 187,01 180,71 -3,44% 180,70 189,43 184,06 180,71 183,96 360 82.459.524
17/12/2021 188,49 187,15 -0,97% 185,00 190,00 187,88 187,15 188,06 300 61.493.563
16/12/2021 192,51 188,99 -5,45% 187,02 195,13 190,38 187,02 188,99 400 61.683.796
15/12/2021 193,01 199,89 -0,05% 191,07 199,89 195,39 192,89 199,89 236 59.302.480
14/12/2021 199,65 199,99 -1,85% 194,00 205,95 200,32 196,70 199,99 269 96.196.404
13/12/2021 204,42 203,75 -1,09% 201,80 206,20 203,74 202,10 203,75 382 68.620.436
10/12/2021 201,50 206,00 +3,20% 201,50 206,00 204,52 203,50 206,00 236 62.379.080
9/12/2021 206,99 199,62 -3,56% 198,00 206,99 200,89 198,02 199,62 484 58.240.498
8/12/2021 200,01 206,99 +4,02% 199,00 208,50 205,01 206,00 206,99 291 96.050.984
7/12/2021 206,00 199,00 -0,75% 199,00 208,64 202,87 199,00 203,00 299 83.400.029
6/12/2021 197,99 200,51 +1,80% 197,19 203,95 201,33 200,00 203,95 331 82.086.131
3/12/2021 181,50 196,97 +4,22% 181,44 208,63 198,02 196,97 200,00 296 90.673.389
2/12/2021 183,54 189,00 +11,33% 174,83 189,00 184,01 180,00 189,00 337 75.319.330
1/12/2021 190,00 169,77 -7,23% 169,77 195,98 185,53 169,77 185,03 815 119.354.442
30/11/2021 194,01 183,00 -5,18% 183,00 203,00 189,67 182,83 190,00 431 83.437.216
29/11/2021 199,00 193,00 -4,64% 193,00 204,00 199,71 193,00 193,42 357 84.840.765
26/11/2021 206,00 202,40 -3,16% 191,11 206,00 197,63 196,00 202,40 401 93.659.081
25/11/2021 198,18 209,00 +4,81% 198,18 210,50 206,61 208,28 209,00 478 106.778.453
24/11/2021 196,00 199,40 -1,53% 195,02 202,50 198,17 197,76 199,40 448 120.056.283
23/11/2021 207,00 202,50 -1,22% 195,00 217,80 205,52 195,01 202,50 446 141.811.976
22/11/2021 174,27 205,00 0,00% 174,27 210,49 204,14 204,50 205,00 358 91.497.782

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.