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: 2 Anos

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

INTB3F - INTELBRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 13,70 13,36 -2,48% 13,03 13,70 13,49 13,36 13,57 358 7.109.067
20/1/2025 12,72 13,70 +7,62% 12,60 13,70 13,25 13,65 13,70 557 11.844.812
17/1/2025 12,38 12,73 +3,92% 12,23 12,86 12,65 12,56 12,73 352 9.567.549
16/1/2025 12,63 12,25 -1,45% 12,25 12,86 12,56 12,25 12,49 295 6.636.215
15/1/2025 12,25 12,43 +3,07% 12,19 12,65 12,44 12,43 12,68 414 7.882.545
14/1/2025 12,07 12,06 -0,41% 11,88 12,24 12,00 12,06 12,28 316 8.320.891
13/1/2025 12,05 12,11 +0,92% 11,91 12,12 12,02 11,98 12,11 353 6.388.787
10/1/2025 12,35 12,00 -4,00% 12,00 12,39 12,14 12,00 12,07 446 6.526.790
9/1/2025 12,34 12,50 +0,08% 12,24 12,50 12,35 12,35 12,50 308 6.126.921
8/1/2025 12,50 12,49 -0,64% 12,00 12,50 12,20 12,27 12,49 528 10.070.202
7/1/2025 12,85 12,57 +0,16% 12,44 12,85 12,55 12,42 12,57 519 9.773.435
6/1/2025 12,41 12,55 +2,28% 12,28 12,79 12,39 12,39 12,55 16.410 29.476.828
3/1/2025 12,28 12,27 -0,41% 12,26 12,55 12,34 12,25 12,44 626 7.764.408
2/1/2025 12,78 12,32 -2,14% 12,32 13,19 12,49 12,31 13,19 494 9.389.464
30/12/2024 13,08 12,59 -2,85% 12,54 13,08 12,66 12,59 12,79 2.411 10.981.142
27/12/2024 13,11 12,96 -0,23% 12,53 13,15 12,73 12,75 12,96 2.049 11.358.043
26/12/2024 13,31 12,99 -1,96% 12,80 13,47 12,96 12,90 12,99 571 13.399.091
23/12/2024 14,01 13,25 -3,64% 13,00 14,01 13,21 13,10 13,25 545 12.308.554
20/12/2024 13,62 13,75 +0,73% 13,45 14,00 13,69 13,75 14,00 597 11.617.920
19/12/2024 13,18 13,65 +3,57% 13,00 13,65 13,31 13,50 13,65 822 12.926.314
18/12/2024 13,65 13,18 -4,91% 12,99 13,65 13,18 13,18 13,22 848 20.262.636
17/12/2024 13,80 13,86 -1,07% 13,62 13,98 13,80 13,64 13,86 500 11.299.583
16/12/2024 14,50 14,01 -1,41% 13,80 14,50 14,01 13,99 14,01 794 9.336.734
13/12/2024 14,26 14,21 +0,71% 14,11 14,43 14,25 14,21 14,41 338 7.863.411
12/12/2024 14,91 14,11 -4,14% 13,96 14,94 14,23 14,11 14,30 679 14.283.994
11/12/2024 14,60 14,72 +0,34% 14,37 15,09 14,66 14,72 14,93 411 9.933.405
10/12/2024 14,53 14,67 +1,95% 14,26 14,69 14,50 14,54 14,67 376 10.257.309
9/12/2024 14,60 14,39 -1,98% 14,21 14,63 14,39 14,27 14,39 686 12.283.619
6/12/2024 14,66 14,68 +1,10% 14,40 14,75 14,55 14,49 14,68 414 10.809.833
5/12/2024 14,64 14,52 -1,22% 14,51 14,87 14,64 14,52 14,69 382 10.602.425
4/12/2024 14,94 14,70 -0,61% 14,45 14,94 14,61 14,50 14,70 494 11.048.404
3/12/2024 15,00 14,79 -1,73% 14,68 15,16 14,84 14,68 14,79 553 13.976.447
2/12/2024 15,14 15,05 -1,95% 14,79 15,20 14,94 14,95 15,05 530 14.297.648
29/11/2024 15,16 15,35 +2,61% 14,60 15,35 14,91 14,95 15,35 641 18.124.698
28/11/2024 16,06 14,96 -7,83% 14,96 16,31 15,45 14,96 15,09 1.098 21.737.565
27/11/2024 17,15 16,23 -5,31% 16,08 17,15 16,44 16,10 16,23 917 23.732.982
26/11/2024 16,72 17,14 +3,56% 16,53 17,16 16,85 16,95 17,14 391 12.340.911
25/11/2024 16,53 16,55 +0,12% 16,41 16,72 16,59 16,55 16,72 409 13.192.737
22/11/2024 16,33 16,53 +1,41% 16,33 16,68 16,46 16,47 16,53 337 10.720.495
21/11/2024 16,77 16,30 -1,75% 16,30 16,77 16,47 16,30 16,46 577 13.226.109
19/11/2024 16,69 16,59 +0,36% 16,50 16,80 16,64 16,59 16,71 422 11.081.860
18/11/2024 16,39 16,53 +1,10% 16,28 16,78 16,59 16,53 16,70 360 12.719.798
14/11/2024 16,79 16,35 -2,10% 16,35 16,80 16,52 16,35 16,50 606 15.170.740
13/11/2024 16,79 16,70 +0,60% 16,52 17,23 16,90 16,70 16,90 542 15.464.421
12/11/2024 17,36 16,60 -6,32% 16,60 17,36 16,91 16,59 16,60 755 19.166.414
11/11/2024 17,31 17,72 +3,26% 17,09 17,72 17,29 17,18 17,72 424 12.402.713
8/11/2024 17,85 17,16 -4,61% 17,15 17,85 17,31 17,16 17,20 643 17.406.720
7/11/2024 18,52 17,99 -2,18% 17,45 18,52 17,84 17,67 17,99 1.055 27.750.404
6/11/2024 18,50 18,39 -2,54% 18,16 18,53 18,31 18,19 18,39 523 14.750.523
5/11/2024 18,84 18,87 +1,45% 18,44 18,99 18,71 18,65 18,87 367 12.505.684
4/11/2024 18,91 18,60 -0,27% 18,60 19,02 18,79 18,60 18,81 389 11.106.030
1/11/2024 19,46 18,65 -2,30% 18,60 19,46 18,85 18,60 18,65 715 17.195.059
31/10/2024 19,50 19,09 -1,50% 19,07 19,51 19,19 19,09 19,26 397 13.810.750
30/10/2024 19,70 19,38 -1,47% 19,36 19,93 19,60 19,38 19,69 422 13.399.057
29/10/2024 20,58 19,67 -3,29% 19,11 20,58 19,45 19,62 19,67 909 30.230.471
28/10/2024 20,20 20,34 +1,45% 20,20 20,78 20,50 20,34 20,46 221 8.573.819
25/10/2024 20,48 20,05 -1,72% 20,01 20,48 20,15 20,05 20,29 243 6.277.777
24/10/2024 20,34 20,40 +1,75% 19,88 20,40 20,07 20,10 20,40 222 8.044.954
23/10/2024 20,01 20,05 +0,25% 19,62 20,22 20,05 20,05 20,16 195 6.789.015
22/10/2024 20,57 20,00 -1,67% 19,96 20,57 20,12 20,00 20,15 316 8.830.323
21/10/2024 20,30 20,34 +1,14% 20,22 20,66 20,45 20,34 20,61 154 6.329.616
18/10/2024 20,47 20,11 -1,28% 20,11 20,47 20,28 20,11 20,49 159 7.437.813
17/10/2024 20,63 20,37 -0,49% 20,30 20,65 20,48 20,37 20,66 206 8.056.383
16/10/2024 20,63 20,47 +1,39% 20,31 20,63 20,46 20,43 20,58 192 9.626.153
15/10/2024 20,47 20,19 -2,13% 20,19 20,69 20,46 20,19 20,54 195 7.191.023
14/10/2024 20,37 20,63 +2,08% 20,12 20,67 20,46 20,39 20,63 274 7.808.090
11/10/2024 20,48 20,21 +0,05% 19,97 20,48 20,14 20,21 20,39 224 5.711.551
10/10/2024 20,57 20,20 -2,51% 20,11 20,57 20,28 20,20 20,37 217 7.609.007
9/10/2024 20,92 20,72 +0,53% 20,27 20,92 20,44 20,36 20,72 194 8.627.982
8/10/2024 20,42 20,61 +2,33% 19,95 20,69 20,39 20,61 20,70 240 8.543.950
7/10/2024 20,41 20,14 -1,47% 20,04 20,43 20,22 20,14 20,35 283 8.820.908
4/10/2024 20,45 20,44 +1,69% 19,88 20,45 20,07 20,27 20,44 294 11.664.514
3/10/2024 20,66 20,10 -3,37% 20,10 20,87 20,35 20,10 20,46 210 7.415.873
2/10/2024 20,65 20,80 +1,41% 20,35 20,80 20,61 20,68 20,80 256 11.201.970
1/10/2024 20,01 20,51 +1,99% 20,01 20,64 20,40 20,28 20,51 450 17.723.533
30/9/2024 20,59 20,11 -1,57% 19,97 20,59 20,09 20,00 20,11 358 11.167.561
26/9/2024 20,91 20,43 -2,34% 20,39 20,95 20,59 20,43 20,60 305 9.833.892
25/9/2024 21,30 20,92 -2,15% 20,74 21,40 20,89 20,84 20,92 312 9.640.160
24/9/2024 21,29 21,38 +0,28% 21,00 21,55 21,28 21,09 21,38 208 9.991.433
23/9/2024 21,36 21,32 -1,20% 20,96 21,49 21,18 21,10 21,32 362 11.704.657
20/9/2024 22,36 21,58 -2,84% 21,17 22,52 21,57 21,39 21,58 469 17.111.505
19/9/2024 22,57 22,21 -1,86% 22,21 22,75 22,53 22,21 22,37 210 9.646.310
18/9/2024 22,63 22,63 -1,22% 22,48 22,96 22,69 22,56 22,63 268 11.108.926
17/9/2024 22,66 22,91 -0,22% 22,60 22,98 22,81 22,67 22,91 323 14.222.465
16/9/2024 23,35 22,96 +1,01% 22,73 23,35 22,98 22,84 22,97 493 13.576.321
13/9/2024 22,51 22,73 +1,84% 22,51 23,17 22,88 22,73 22,95 321 13.881.040
12/9/2024 22,01 22,32 +0,59% 21,71 22,50 22,24 22,32 22,48 359 11.328.856
11/9/2024 21,97 22,19 +1,23% 21,77 22,19 21,96 21,90 22,19 242 10.900.010
10/9/2024 21,41 21,92 +2,00% 20,97 21,92 21,60 21,67 21,92 429 9.337.218
9/9/2024 21,50 21,49 +0,61% 21,17 21,58 21,34 21,23 21,49 303 10.429.050
6/9/2024 21,66 21,36 -1,57% 21,35 21,95 21,58 21,36 21,50 342 12.810.133
5/9/2024 22,00 21,70 -2,08% 21,66 22,11 21,83 21,70 21,91 188 7.573.465
4/9/2024 21,85 22,16 +2,36% 21,23 22,18 21,88 21,98 22,16 329 9.980.869
3/9/2024 21,70 21,65 -1,50% 21,50 21,99 21,80 21,65 21,80 307 10.604.705
2/9/2024 22,04 21,98 -0,63% 21,55 22,04 21,78 21,82 21,98 302 9.778.774
30/8/2024 22,37 22,12 -1,03% 21,95 22,37 22,12 22,02 22,18 2.043 15.607.456
29/8/2024 22,67 22,35 +0,04% 22,12 22,67 22,26 22,14 22,40 200 7.558.131
28/8/2024 22,35 22,34 +0,36% 22,16 22,46 22,35 22,34 22,46 240 8.536.274
27/8/2024 22,80 22,26 -1,98% 22,24 22,90 22,54 22,26 22,57 239 9.344.707
26/8/2024 22,90 22,71 +0,04% 22,51 22,90 22,70 22,71 22,83 229 8.670.612
23/8/2024 23,20 22,70 -0,79% 22,70 23,35 23,03 22,70 23,14 1.391 13.767.239
22/8/2024 22,65 22,88 -0,87% 22,65 23,09 22,97 22,88 23,09 247 11.474.706
21/8/2024 23,18 23,08 +0,61% 22,65 23,24 23,00 22,76 23,08 316 10.897.106
20/8/2024 22,24 22,94 +1,10% 22,24 23,16 22,95 22,94 23,17 332 14.958.629
19/8/2024 22,02 22,69 +4,08% 21,80 22,69 22,23 22,41 22,69 257 11.250.352
16/8/2024 22,03 21,80 -1,45% 21,80 22,70 22,24 21,80 22,08 320 8.941.439
15/8/2024 21,83 22,12 +2,88% 21,61 22,63 22,10 22,12 22,25 412 11.376.851
14/8/2024 21,80 21,50 -1,96% 21,50 22,08 21,73 21,50 21,85 225 7.944.591
13/8/2024 22,01 21,93 +1,76% 21,56 22,01 21,77 21,63 21,93 199 7.328.073
12/8/2024 21,90 21,55 +0,89% 21,53 22,58 21,96 21,55 21,79 355 11.126.365
9/8/2024 21,18 21,36 -0,65% 21,18 22,08 21,66 21,36 21,74 292 11.345.842
8/8/2024 20,64 21,50 +4,37% 20,33 22,44 21,54 21,44 21,50 331 13.907.884
7/8/2024 20,31 20,60 +1,48% 20,29 20,64 20,46 20,33 20,60 322 9.748.685
6/8/2024 20,90 20,30 -2,87% 20,30 21,13 20,59 20,30 20,60 398 11.382.029
5/8/2024 21,10 20,90 -3,82% 20,70 21,50 21,08 20,90 21,29 299 11.459.460
2/8/2024 21,52 21,73 +0,88% 20,94 21,73 21,37 21,50 21,73 349 11.328.314
1/8/2024 21,50 21,54 +0,14% 21,27 22,03 21,64 21,32 21,54 765 14.644.482
31/7/2024 22,05 21,51 -2,89% 20,95 22,05 21,26 21,43 21,51 520 13.217.035
30/7/2024 21,98 22,15 -0,23% 20,07 22,15 21,41 21,61 22,15 506 20.828.304
29/7/2024 22,04 22,20 +0,73% 21,99 22,59 22,21 22,03 22,20 276 6.753.539
26/7/2024 22,38 22,04 -1,21% 22,04 22,62 22,34 22,04 22,53 168 6.300.123
25/7/2024 22,02 22,31 -0,27% 22,02 22,77 22,46 22,31 22,57 224 10.007.429
24/7/2024 22,65 22,37 +1,96% 21,84 22,65 22,27 22,07 22,37 252 9.814.481
23/7/2024 22,25 21,94 -0,54% 21,94 22,50 22,18 21,94 22,20 206 8.410.488
22/7/2024 21,78 22,06 +1,75% 21,78 22,27 22,10 22,06 22,30 212 7.467.714
19/7/2024 21,99 21,68 -2,12% 21,68 22,23 21,89 21,68 21,97 305 8.712.596
18/7/2024 22,26 22,15 -2,47% 21,89 22,47 22,05 21,89 22,15 426 13.256.225
17/7/2024 22,33 22,71 +0,44% 22,33 22,72 22,51 22,48 22,71 268 9.167.704
16/7/2024 22,70 22,61 +0,09% 22,32 22,88 22,59 22,40 22,61 303 10.625.116
15/7/2024 22,72 22,59 -2,38% 22,52 23,05 22,78 22,59 22,69 316 9.716.164
12/7/2024 23,02 23,14 +0,74% 22,71 23,14 22,91 22,82 23,14 341 10.229.993
11/7/2024 23,03 22,97 -0,43% 22,97 23,43 23,21 22,97 23,30 262 11.432.552
10/7/2024 22,93 23,07 +1,63% 22,84 23,35 23,04 22,75 23,07 310 16.069.515
9/7/2024 22,70 22,70 +1,11% 22,32 23,00 22,66 22,70 23,00 389 17.678.540
8/7/2024 22,60 22,45 -0,44% 22,39 22,81 22,60 22,45 22,78 303 8.364.992
5/7/2024 22,68 22,55 -3,55% 22,55 23,10 22,81 22,55 22,98 181 7.585.185
4/7/2024 22,51 23,38 +2,95% 22,51 23,38 23,10 22,64 23,38 283 11.099.083
3/7/2024 22,66 22,71 -0,26% 22,53 23,00 22,77 22,71 23,00 230 9.221.342
2/7/2024 22,70 22,77 -0,13% 22,18 22,85 22,38 22,58 22,77 450 12.821.544
1/7/2024 23,09 22,80 -1,85% 22,67 23,23 22,83 22,66 22,80 416 11.887.719
28/6/2024 23,61 23,23 -0,81% 22,77 23,65 23,01 22,95 23,23 316 12.307.322
27/6/2024 23,31 23,42 +0,86% 23,10 23,74 23,43 23,42 23,50 251 9.381.829
26/6/2024 23,60 23,22 -1,61% 22,97 23,60 23,28 23,22 23,35 235 10.416.457
25/6/2024 22,94 23,60 +2,65% 22,94 23,60 23,34 23,39 23,60 264 10.170.048
24/6/2024 22,65 22,99 +2,73% 22,65 23,58 23,21 22,99 23,16 423 14.078.484
21/6/2024 21,80 22,38 +2,66% 21,80 22,65 22,42 22,38 22,66 347 12.226.852
20/6/2024 23,00 21,80 -6,07% 21,80 23,30 22,47 21,80 22,35 418 15.052.362
19/6/2024 23,11 23,21 +0,65% 22,62 23,21 22,84 22,91 23,21 228 8.410.112
18/6/2024 22,87 23,06 +1,45% 22,56 23,20 22,91 22,67 23,06 324 10.185.553
17/6/2024 22,72 22,73 +0,49% 22,31 23,01 22,76 22,73 22,88 424 10.727.100
14/6/2024 22,85 22,62 -1,18% 22,61 23,01 22,75 22,62 22,84 249 9.329.903
13/6/2024 22,79 22,89 +1,15% 22,48 23,05 22,73 22,75 22,89 245 8.533.528
12/6/2024 23,30 22,63 -2,67% 22,63 23,48 22,92 22,63 23,00 343 11.370.080
11/6/2024 23,20 23,25 +0,65% 23,11 23,56 23,30 23,21 23,25 361 15.245.626
10/6/2024 23,49 23,10 -0,17% 22,81 23,49 23,21 23,10 23,25 383 10.637.643
7/6/2024 23,30 23,14 -1,53% 23,03 23,60 23,23 23,14 23,41 318 14.539.515
6/6/2024 22,61 23,50 +4,68% 22,61 23,52 23,27 23,23 23,53 305 13.994.598
5/6/2024 22,66 22,45 -1,41% 22,40 22,77 22,57 22,45 22,85 251 9.356.252
4/6/2024 22,30 22,77 +0,44% 22,30 22,84 22,67 22,60 22,77 310 10.057.349
3/6/2024 23,42 22,67 -4,27% 22,43 23,42 22,81 22,50 22,67 442 18.620.513
31/5/2024 23,10 23,68 +2,07% 22,64 23,68 23,04 22,77 23,68 251 12.625.087
29/5/2024 22,81 23,20 -0,43% 22,66 23,20 22,93 22,86 23,22 182 8.677.405
28/5/2024 23,29 23,30 +1,57% 22,80 23,60 23,06 22,96 23,30 210 10.712.146
27/5/2024 23,58 22,94 -2,80% 22,94 23,67 23,22 22,94 23,45 236 12.508.638
24/5/2024 23,16 23,60 -0,42% 23,16 24,06 23,82 23,60 23,98 232 10.155.603
23/5/2024 24,24 23,70 -2,19% 23,19 24,37 23,68 23,50 23,70 308 15.413.715
22/5/2024 24,53 24,23 -1,90% 23,91 24,86 24,35 23,92 24,23 363 14.402.269
21/5/2024 24,03 24,70 +3,00% 23,91 24,85 24,42 24,70 24,79 690 21.700.950
20/5/2024 23,12 23,98 +3,36% 23,12 23,98 23,79 23,67 23,98 273 13.252.268
17/5/2024 23,68 23,20 -3,33% 23,20 24,14 23,72 23,20 23,66 242 12.249.691
16/5/2024 24,01 24,00 +3,18% 23,59 24,28 23,80 23,77 24,00 413 15.123.174
15/5/2024 23,90 23,26 -2,43% 23,26 23,96 23,71 23,26 23,98 433 15.545.674
14/5/2024 23,40 23,84 +1,53% 23,25 24,07 23,71 23,46 23,84 408 15.559.592
13/5/2024 22,88 23,48 +1,03% 22,88 23,48 23,22 23,15 23,48 222 8.650.421
10/5/2024 23,22 23,24 +0,91% 22,83 23,50 23,11 22,88 23,24 230 10.158.911
9/5/2024 23,78 23,03 -2,25% 22,95 23,78 23,26 23,03 23,30 283 11.348.663
8/5/2024 23,53 23,56 +1,38% 22,93 23,86 23,50 23,36 23,56 328 14.145.187
7/5/2024 23,07 23,24 +1,04% 23,01 23,71 23,39 23,01 23,24 377 15.648.132
6/5/2024 22,42 23,00 +2,86% 22,42 23,79 23,37 23,00 23,28 611 28.289.046
3/5/2024 22,86 22,36 -2,36% 22,27 23,15 22,63 22,34 22,50 467 16.983.298
2/5/2024 22,23 22,90 +0,88% 21,93 23,05 22,54 22,44 22,90 502 23.277.885
30/4/2024 19,22 22,70 +18,35% 19,22 22,74 21,88 22,10 22,70 1.406 57.603.260
29/4/2024 19,10 19,18 +0,63% 18,79 19,18 18,94 18,87 19,18 271 8.705.262
26/4/2024 19,01 19,06 +1,49% 18,96 19,44 19,21 19,06 19,17 322 10.608.893
25/4/2024 18,82 18,78 -1,16% 18,48 19,19 18,85 18,78 19,03 315 11.214.332
24/4/2024 18,72 19,00 +3,04% 18,65 19,00 18,85 18,80 19,00 304 10.021.355
23/4/2024 18,65 18,44 -1,81% 18,37 18,79 18,61 18,44 18,72 331 10.069.615
22/4/2024 18,65 18,78 +0,70% 18,25 18,78 18,53 18,54 18,78 415 11.255.484
19/4/2024 18,45 18,65 +1,08% 18,29 18,86 18,59 18,34 18,65 389 8.586.403
18/4/2024 18,44 18,45 +0,76% 18,26 18,75 18,55 18,40 18,55 417 11.476.201
17/4/2024 18,55 18,31 -1,82% 18,31 18,67 18,47 18,31 18,65 368 12.829.109
16/4/2024 18,02 18,65 +3,21% 17,71 18,77 18,33 18,50 18,65 358 12.103.930
15/4/2024 18,86 18,07 -4,04% 17,93 18,86 18,10 18,07 18,16 576 13.687.231
12/4/2024 18,82 18,83 -0,58% 18,28 18,83 18,53 18,50 18,83 445 14.727.473
11/4/2024 18,80 18,94 +1,55% 18,05 18,94 18,43 18,80 18,94 860 19.610.917
10/4/2024 19,43 18,65 -3,32% 18,48 19,43 18,89 18,65 18,78 946 21.743.132
9/4/2024 19,84 19,29 -1,63% 19,29 19,93 19,54 19,29 19,48 447 11.435.015
8/4/2024 19,97 19,61 -2,58% 19,35 19,99 19,62 19,61 19,80 608 13.827.008
5/4/2024 20,50 20,13 -0,69% 19,79 20,50 19,90 19,88 20,13 475 10.827.889
4/4/2024 20,29 20,27 +2,17% 19,87 20,30 20,13 20,10 20,27 305 10.205.475
3/4/2024 20,75 19,84 -4,15% 19,83 20,75 20,05 19,84 19,87 721 14.968.231
2/4/2024 20,58 20,70 +0,68% 20,14 20,70 20,35 20,31 20,72 348 10.607.062
1/4/2024 20,99 20,56 -2,74% 20,55 21,02 20,73 20,56 20,69 350 9.937.275
28/3/2024 21,38 21,14 +0,09% 20,86 21,38 20,99 21,12 21,14 488 11.048.798
27/3/2024 20,79 21,12 +2,13% 20,65 21,31 20,99 21,12 21,35 252 10.954.962
26/3/2024 20,90 20,68 -0,34% 20,68 20,96 20,83 20,68 21,00 350 8.778.328
25/3/2024 20,96 20,75 -2,12% 20,68 20,98 20,86 20,75 20,88 328 8.852.744
22/3/2024 21,25 21,20 -0,56% 20,77 21,39 20,98 20,95 21,20 415 9.582.249
21/3/2024 21,50 21,32 -0,28% 21,17 21,64 21,33 21,25 21,32 450 9.628.488
20/3/2024 20,90 21,38 +1,14% 20,88 21,44 21,12 21,37 21,38 336 12.043.093
19/3/2024 20,85 21,14 +1,63% 20,46 21,14 20,77 20,95 21,14 448 11.008.125
18/3/2024 21,27 20,80 -0,95% 20,56 21,31 20,84 20,80 20,87 449 11.151.722
15/3/2024 21,75 21,00 -4,46% 21,00 21,99 21,42 21,00 21,13 502 11.001.276
14/3/2024 22,04 21,98 -2,27% 21,62 22,54 21,95 21,73 21,98 316 9.438.150
13/3/2024 21,79 22,49 +1,63% 21,69 22,65 22,30 22,30 22,49 429 17.922.226
12/3/2024 21,90 22,13 +4,93% 21,40 22,13 21,81 21,63 22,13 427 16.657.418
11/3/2024 21,40 21,09 -1,26% 21,01 21,60 21,27 21,09 21,44 289 11.100.632
8/3/2024 21,18 21,36 +0,95% 20,64 21,36 21,10 0,00 0,00 471 10.523.695
7/3/2024 20,88 21,16 -2,71% 20,88 21,58 21,30 21,16 21,25 268 8.707.596
6/3/2024 21,52 21,75 +0,14% 21,28 21,80 21,56 21,21 21,75 261 9.615.666
5/3/2024 21,34 21,72 +1,31% 21,01 21,72 21,39 21,44 21,72 247 9.290.882
4/3/2024 21,00 21,44 +0,80% 20,92 21,49 21,16 21,02 21,44 495 15.345.497
1/3/2024 21,20 21,27 +1,29% 20,98 21,37 21,14 21,03 21,27 388 12.771.768
29/2/2024 22,31 21,00 -6,00% 20,82 22,64 21,54 21,00 21,21 728 24.558.815
28/2/2024 21,91 22,34 +3,81% 21,39 22,44 22,13 22,09 22,34 392 15.181.345
27/2/2024 21,36 21,52 +1,03% 21,36 22,25 21,93 21,52 21,90 518 17.110.835
26/2/2024 21,18 21,30 +2,40% 20,94 21,59 21,41 21,30 21,50 437 11.377.492
23/2/2024 21,10 20,80 -0,43% 20,72 21,27 21,01 0,00 0,00 273 8.829.680
22/2/2024 20,85 20,89 +2,20% 20,55 21,12 20,82 20,89 21,05 281 13.044.849
21/2/2024 20,37 20,44 +0,05% 20,10 20,82 20,34 20,44 20,80 209 8.639.324
20/2/2024 19,98 20,43 +1,79% 19,67 20,47 20,20 20,10 20,43 456 12.902.665
19/2/2024 19,87 20,07 +2,82% 19,34 20,07 19,54 19,68 20,07 369 11.450.135
16/2/2024 19,84 19,52 +0,57% 19,35 19,87 19,52 19,52 19,80 435 10.062.035
15/2/2024 19,12 19,41 +1,57% 19,12 19,78 19,53 19,41 19,70 344 12.029.160
14/2/2024 19,59 19,11 -2,30% 19,08 19,59 19,27 19,11 19,22 375 9.541.810
9/2/2024 19,75 19,56 -0,46% 19,56 20,01 19,73 0,00 0,00 409 9.551.953
8/2/2024 20,50 19,65 -4,57% 19,65 20,54 19,96 19,65 20,19 561 12.360.043
7/2/2024 20,84 20,59 +1,93% 20,26 20,84 20,52 20,46 20,59 415 9.879.725
6/2/2024 20,42 20,20 0,00% 20,20 20,98 20,57 20,20 20,44 441 12.500.561
5/2/2024 20,92 20,20 -2,98% 20,20 21,12 20,56 20,20 20,28 360 11.454.341
2/2/2024 21,19 20,82 -2,35% 20,75 21,45 21,07 20,82 21,10 465 14.461.596
1/2/2024 21,19 21,32 +0,71% 20,82 21,38 21,18 21,00 21,32 380 12.960.835
31/1/2024 20,65 21,17 +1,24% 20,63 21,74 21,27 20,85 21,17 468 13.293.568
30/1/2024 21,27 20,91 -2,65% 20,45 21,62 20,69 20,61 20,91 408 11.157.443
29/1/2024 21,85 21,48 -1,78% 21,22 21,91 21,53 21,22 21,48 247 10.539.644
26/1/2024 21,62 21,87 +0,05% 21,54 22,10 21,83 21,75 21,87 296 12.098.738
25/1/2024 21,33 21,86 +0,74% 21,33 21,95 21,75 21,55 21,86 318 11.158.466
24/1/2024 21,78 21,70 -1,23% 21,59 22,10 21,77 21,56 21,89 276 11.239.726
23/1/2024 21,59 21,97 +2,42% 21,11 21,97 21,71 21,66 21,97 297 11.141.874
22/1/2024 21,85 21,45 -1,70% 20,90 21,85 21,42 21,45 21,65 492 13.120.976
19/1/2024 21,61 21,82 +2,92% 21,10 22,00 21,50 21,52 21,82 415 13.107.777
18/1/2024 21,29 21,20 -1,30% 20,97 21,82 21,38 20,95 21,20 394 17.282.159
17/1/2024 21,70 21,48 +0,80% 20,56 21,72 21,04 21,13 21,48 531 24.734.859
16/1/2024 20,00 21,31 +5,50% 19,85 21,80 21,28 21,31 21,59 793 29.071.600
15/1/2024 20,01 20,20 +0,55% 19,57 20,20 19,92 19,99 20,20 469 10.725.066
12/1/2024 20,38 20,09 -0,05% 19,80 20,88 20,35 19,94 20,09 407 11.249.356
11/1/2024 20,28 20,10 -0,50% 19,75 20,41 19,98 20,10 20,28 463 12.217.613
10/1/2024 20,30 20,20 -1,56% 19,88 20,55 20,19 20,10 20,20 495 12.952.242
9/1/2024 21,10 20,52 -2,89% 20,34 21,43 20,72 20,44 20,52 644 16.303.100
8/1/2024 20,86 21,13 +0,96% 20,68 21,49 21,10 21,13 21,49 377 11.118.032
5/1/2024 20,78 20,93 +0,05% 20,46 21,08 20,79 20,76 20,93 381 15.989.616
4/1/2024 21,45 20,92 -0,52% 20,52 21,45 20,79 20,70 20,92 404 13.075.212
3/1/2024 21,87 21,03 -1,17% 20,84 21,87 21,00 21,03 21,19 347 11.366.130
2/1/2024 21,86 21,28 -2,43% 20,67 21,86 21,15 20,95 21,28 716 21.889.761
28/12/2023 21,75 21,81 -0,86% 21,75 22,09 21,92 21,81 21,94 287 9.964.091
27/12/2023 21,80 22,00 +0,92% 21,61 22,14 21,95 21,82 22,00 255 9.724.576
26/12/2023 21,72 21,80 +0,55% 21,64 22,01 21,81 21,80 21,96 302 9.344.303
22/12/2023 22,36 21,68 -1,54% 21,53 22,36 21,75 21,68 21,89 483 9.839.512
21/12/2023 22,05 22,02 -0,90% 22,01 22,19 22,09 22,02 22,22 289 8.173.994
20/12/2023 22,02 22,22 -0,36% 21,80 22,25 22,04 21,95 22,22 536 11.138.555
19/12/2023 22,43 22,30 0,00% 21,88 22,43 22,05 21,90 22,30 346 9.073.177
18/12/2023 21,82 22,30 +2,29% 21,82 22,30 22,10 22,00 22,30 293 9.649.274
15/12/2023 22,88 21,80 -4,51% 21,80 22,88 22,16 21,80 22,00 655 18.576.215
14/12/2023 22,54 22,83 +1,60% 22,30 22,91 22,58 22,55 22,83 651 18.107.612
13/12/2023 22,03 22,47 +1,95% 21,96 22,76 22,35 22,47 22,69 475 10.977.085
12/12/2023 22,13 22,04 +0,73% 21,83 22,28 22,15 22,04 22,27 233 8.293.978
11/12/2023 22,00 21,88 -0,36% 21,58 22,13 21,90 21,88 22,12 261 9.715.546
8/12/2023 22,12 21,96 +0,60% 21,77 22,15 21,93 21,80 21,96 295 7.277.465
7/12/2023 22,38 21,83 -1,22% 21,71 22,38 21,93 21,81 21,83 281 9.493.802
6/12/2023 22,00 22,10 +0,50% 21,77 22,42 22,13 21,77 22,10 408 13.644.196
5/12/2023 21,48 21,99 +2,95% 21,37 21,99 21,69 21,73 21,99 370 11.497.138
4/12/2023 21,73 21,36 -2,82% 21,16 21,73 21,37 21,36 21,71 411 11.408.613
1/12/2023 21,75 21,98 +2,14% 21,25 21,98 21,66 21,74 21,98 513 18.773.823
30/11/2023 21,15 21,52 +1,03% 21,09 21,75 21,42 21,52 21,57 725 32.220.396
29/11/2023 21,22 21,30 +2,16% 20,90 21,35 21,11 20,94 21,30 299 10.419.870
28/11/2023 20,46 20,85 +2,66% 20,35 21,30 20,89 20,85 21,20 497 17.917.267
27/11/2023 20,05 20,31 -1,60% 19,65 20,35 20,01 20,30 20,31 570 14.438.401
24/11/2023 20,54 20,64 +1,28% 19,90 20,64 20,05 20,00 20,64 348 11.926.811
23/11/2023 20,68 20,38 -2,81% 20,38 21,17 20,78 20,38 20,84 527 17.772.116
22/11/2023 20,28 20,97 +3,35% 20,28 21,40 20,85 20,39 20,97 579 22.563.443
21/11/2023 19,99 20,29 +2,27% 19,74 20,29 20,06 20,18 20,29 695 22.709.054
20/11/2023 19,54 19,84 +0,46% 19,54 20,09 19,88 19,84 20,09 669 16.392.267
17/11/2023 19,85 19,75 +1,28% 19,33 19,85 19,55 19,63 19,95 400 11.660.839
16/11/2023 19,91 19,50 -2,26% 19,50 20,00 19,82 19,50 19,86 1.261 16.504.388
14/11/2023 18,92 19,95 +4,23% 18,92 20,44 19,95 19,73 19,95 838 18.539.220
13/11/2023 19,41 19,14 +0,53% 18,87 19,41 19,03 18,98 19,14 496 8.623.581
10/11/2023 19,37 19,04 -1,75% 19,04 19,63 19,31 19,02 19,32 717 11.529.316
9/11/2023 19,47 19,38 +0,62% 19,12 19,78 19,42 19,17 19,38 373 11.714.110
8/11/2023 19,95 19,26 -1,88% 19,26 20,00 19,66 19,26 19,58 509 15.513.297
7/11/2023 19,64 19,63 +1,87% 19,06 19,93 19,60 19,63 19,80 385 13.221.588
6/11/2023 19,99 19,27 -0,77% 19,27 20,04 19,49 19,27 19,85 402 11.619.119
3/11/2023 18,88 19,42 +2,48% 18,88 20,24 19,56 19,42 20,00 561 17.099.901
1/11/2023 19,38 18,95 -3,61% 18,08 19,38 18,60 18,93 18,95 756 20.933.226
31/10/2023 18,73 19,66 +4,13% 17,95 19,66 18,76 19,26 19,66 609 20.662.278
30/10/2023 19,38 18,88 -3,77% 18,66 19,50 19,09 18,87 18,88 497 13.426.056
27/10/2023 20,00 19,62 +0,05% 18,88 20,00 19,43 19,62 19,65 470 14.906.335
26/10/2023 19,58 19,61 +1,66% 19,29 19,89 19,58 19,61 19,87 460 15.382.648
25/10/2023 19,14 19,29 +2,06% 18,83 19,47 19,16 19,29 19,46 529 14.843.764
24/10/2023 18,35 18,90 +1,89% 18,35 19,15 18,74 18,90 19,01 879 13.908.360
23/10/2023 18,13 18,55 +2,37% 17,95 18,85 18,50 18,26 18,55 884 20.170.661
20/10/2023 17,76 18,12 +2,55% 17,53 18,12 17,93 17,95 18,12 571 11.695.546
19/10/2023 17,32 17,67 +2,67% 17,32 18,15 17,86 17,67 17,80 799 20.289.148
18/10/2023 17,58 17,21 -1,99% 16,90 18,02 17,37 17,21 17,64 794 21.222.959
17/10/2023 17,80 17,56 -0,51% 16,95 17,82 17,47 17,50 17,56 636 17.993.494
16/10/2023 17,08 17,65 +3,95% 17,06 17,83 17,52 17,65 17,74 790 21.920.451
13/10/2023 17,79 16,98 -4,18% 16,53 17,79 16,97 16,90 16,98 1.992 48.687.397
11/10/2023 20,16 17,72 -11,36% 17,58 20,41 18,25 17,70 17,72 3.327 93.372.637
10/10/2023 20,00 19,99 +1,94% 19,79 20,30 20,01 19,99 20,05 413 12.428.216
9/10/2023 19,84 19,61 -0,96% 19,32 19,84 19,56 19,61 19,75 525 11.724.035
6/10/2023 19,85 19,80 -2,27% 19,38 20,27 19,71 19,80 20,29 533 15.631.505
5/10/2023 20,12 20,26 +0,75% 19,80 20,72 20,07 19,81 20,26 418 14.313.755
4/10/2023 20,00 20,11 +1,11% 19,75 20,48 20,07 20,11 20,35 279 9.189.467
3/10/2023 20,50 19,89 -3,68% 19,75 20,65 20,14 19,89 19,90 722 16.403.090
2/10/2023 20,75 20,65 -0,63% 20,35 20,77 20,51 20,46 20,65 548 12.929.002
29/9/2023 21,64 20,78 -0,91% 20,75 21,80 21,17 20,78 21,27 450 14.426.400
28/9/2023 20,55 20,97 +1,90% 20,55 21,33 21,02 20,97 21,30 455 11.042.379
27/9/2023 20,73 20,58 -1,34% 20,55 21,23 20,76 20,58 20,77 391 12.944.916
26/9/2023 20,73 20,86 +0,29% 20,45 20,87 20,66 20,86 20,90 353 9.850.137
25/9/2023 20,69 20,80 +0,63% 20,34 20,89 20,63 20,80 20,89 373 12.024.044
22/9/2023 21,00 20,67 -0,05% 20,38 21,00 20,55 20,50 20,67 483 13.545.576
21/9/2023 21,26 20,68 -3,27% 20,39 21,30 20,69 20,68 20,85 790 22.374.962
20/9/2023 22,12 21,38 -0,33% 21,17 22,12 21,44 21,37 21,52 707 18.009.183
19/9/2023 22,07 21,45 -2,46% 21,40 22,21 21,67 21,45 21,60 913 22.879.810
18/9/2023 22,20 21,99 -1,17% 21,65 22,22 21,95 21,99 22,08 726 18.389.499
15/9/2023 23,11 22,25 -3,05% 22,06 23,26 22,45 22,14 22,25 463 13.322.198
14/9/2023 23,17 22,95 -0,86% 22,80 23,56 23,05 22,95 23,35 290 10.389.021
13/9/2023 22,82 23,15 +1,14% 22,75 23,71 23,47 23,15 23,41 508 16.967.815
12/9/2023 22,50 22,89 +3,81% 22,09 22,94 22,54 22,75 22,89 378 13.601.872
11/9/2023 22,34 22,05 +0,87% 21,95 22,36 22,10 22,05 22,30 345 11.996.265
8/9/2023 22,18 21,86 -1,66% 21,86 22,60 22,13 21,86 22,03 414 11.428.315
6/9/2023 22,72 22,23 -0,76% 22,01 22,72 22,25 22,04 22,23 311 9.401.838
5/9/2023 22,37 22,40 -1,02% 21,90 22,47 22,13 22,20 22,40 533 16.957.433
4/9/2023 22,38 22,63 +1,53% 22,20 23,02 22,51 22,42 22,63 430 11.887.927
1/9/2023 22,00 22,29 +1,32% 21,85 22,35 22,06 22,27 22,29 610 17.871.318
31/8/2023 23,04 22,00 -3,30% 22,00 23,05 22,30 22,00 22,25 870 22.981.613
30/8/2023 23,10 22,75 -0,48% 22,75 23,20 22,96 22,75 22,83 395 10.691.902
29/8/2023 23,21 22,86 -1,04% 22,75 23,55 23,12 22,84 22,86 459 13.095.482
28/8/2023 23,53 23,10 -1,66% 22,94 23,53 23,18 23,10 23,38 278 9.535.182
25/8/2023 23,37 23,49 -0,47% 23,14 23,71 23,33 23,18 23,49 238 8.793.300
24/8/2023 23,52 23,60 +0,68% 23,16 23,60 23,38 23,27 23,60 220 9.151.594
23/8/2023 23,15 23,44 -0,26% 22,98 23,63 23,39 23,23 23,44 369 11.549.800
22/8/2023 23,01 23,50 +2,62% 22,84 23,50 23,22 23,10 23,50 333 12.669.945
21/8/2023 22,80 22,90 -0,87% 22,49 23,00 22,74 22,90 23,00 320 10.579.355
18/8/2023 22,67 23,10 +1,67% 22,22 23,20 22,89 22,94 23,10 406 12.296.493
17/8/2023 22,65 22,72 -1,60% 22,18 22,98 22,50 22,60 22,72 490 15.165.961
16/8/2023 22,98 23,09 +0,87% 22,38 23,10 22,73 22,53 23,09 485 14.228.303
15/8/2023 22,54 22,89 +1,69% 22,53 23,10 22,73 22,78 22,89 433 12.497.297
14/8/2023 23,24 22,51 -3,31% 22,51 23,47 22,92 22,51 22,85 722 20.974.260
11/8/2023 23,97 23,28 -1,94% 23,28 24,02 23,70 23,28 23,72 430 15.346.687
10/8/2023 23,35 23,74 +1,19% 23,35 23,79 23,63 23,59 23,74 301 10.079.091
9/8/2023 23,65 23,46 -1,39% 23,11 23,78 23,30 23,44 23,46 435 10.821.909
8/8/2023 23,46 23,79 +0,42% 22,92 23,83 23,45 23,58 23,79 398 13.649.609
7/8/2023 23,76 23,69 -0,04% 23,32 24,12 23,57 23,67 23,69 441 12.628.872
4/8/2023 23,67 23,70 +0,08% 23,29 24,08 23,77 23,69 23,96 581 21.939.488
3/8/2023 23,65 23,68 +0,34% 23,34 24,12 23,61 23,40 23,68 604 23.441.414
2/8/2023 23,91 23,60 -1,26% 23,40 23,91 23,60 23,60 23,69 752 25.246.668
1/8/2023 23,77 23,90 +0,89% 23,39 24,79 24,12 23,90 24,10 1.076 46.473.704
31/7/2023 22,88 23,69 +3,59% 22,48 23,69 23,16 23,68 23,69 1.294 45.160.139
28/7/2023 23,90 22,87 -9,60% 22,10 24,03 22,84 22,86 22,87 4.141 135.058.293
27/7/2023 25,35 25,30 +2,68% 24,82 25,86 25,34 25,21 25,45 721 25.039.824
26/7/2023 24,56 24,64 +2,24% 23,98 25,30 24,76 24,64 25,00 625 28.456.880
25/7/2023 24,25 24,10 +0,63% 24,10 24,76 24,33 24,10 24,15 379 14.266.429
24/7/2023 23,99 23,95 +1,35% 23,75 24,24 24,04 23,95 24,15 372 13.619.800
21/7/2023 23,05 23,63 +2,07% 23,05 24,04 23,72 23,63 23,97 480 17.428.879
20/7/2023 22,57 23,15 +0,87% 22,47 23,15 22,81 23,15 23,20 617 21.290.939
19/7/2023 23,98 22,95 -3,89% 22,66 23,98 22,93 22,85 22,95 1.487 37.450.573
18/7/2023 23,67 23,88 +1,36% 23,51 24,11 23,78 23,57 23,88 380 13.410.047
17/7/2023 23,48 23,56 +0,17% 23,28 23,79 23,52 23,56 23,80 453 14.453.007
14/7/2023 23,80 23,52 -0,76% 23,06 23,98 23,37 23,50 23,52 1.216 32.538.894
13/7/2023 24,24 23,70 -2,23% 23,66 24,47 23,99 23,70 23,79 756 22.039.366
12/7/2023 24,67 24,24 +0,54% 23,99 24,70 24,23 24,04 24,24 601 21.544.039
11/7/2023 24,53 24,11 -1,71% 24,02 24,70 24,24 24,11 24,36 394 11.849.050
10/7/2023 24,73 24,53 -0,57% 24,15 24,74 24,39 24,37 24,53 454 13.568.533
7/7/2023 24,40 24,67 -1,32% 24,40 25,02 24,73 24,67 24,86 474 18.083.715
6/7/2023 25,12 25,00 +0,81% 24,40 25,12 24,62 24,68 25,00 453 16.367.878
5/7/2023 25,36 24,80 -2,17% 24,59 25,39 24,97 24,80 25,20 908 30.356.864
4/7/2023 25,56 25,35 -2,87% 25,30 26,28 25,73 25,35 26,06 414 19.553.180
3/7/2023 25,89 26,10 +0,35% 25,79 26,60 26,10 26,04 26,10 436 17.701.780
30/6/2023 25,87 26,01 +2,56% 25,60 26,50 26,10 25,86 26,01 608 29.364.996
29/6/2023 25,05 25,36 +1,89% 24,48 25,71 25,02 25,36 25,69 332 15.753.777
28/6/2023 24,11 24,89 +2,60% 23,84 25,00 24,49 24,64 24,89 354 14.252.892
27/6/2023 24,11 24,26 -0,61% 23,86 24,38 24,11 24,02 24,26 386 14.333.966
26/6/2023 25,19 24,41 -2,94% 23,35 25,19 23,80 24,10 24,41 1.299 38.287.461
23/6/2023 24,73 25,15 +1,95% 24,47 25,24 24,92 25,02 25,15 458 17.606.561
22/6/2023 25,43 24,67 -3,52% 24,13 25,43 24,52 24,65 24,67 1.157 35.869.089
21/6/2023 26,00 25,57 -0,85% 25,05 26,00 25,34 25,57 25,89 832 27.951.633
20/6/2023 26,11 25,79 -1,19% 25,51 26,30 25,78 25,79 26,00 627 27.510.075
19/6/2023 26,70 26,10 -1,36% 25,50 26,70 25,79 25,85 26,10 928 30.857.061
16/6/2023 27,12 26,46 -1,08% 25,86 27,12 26,19 26,41 26,46 1.201 46.061.648
15/6/2023 28,29 26,75 -5,04% 26,47 28,58 27,07 26,75 26,92 1.416 73.962.128
14/6/2023 26,92 28,17 +4,80% 26,92 28,29 27,94 27,71 28,17 494 22.920.209
13/6/2023 27,47 26,88 -2,11% 26,81 27,81 27,25 26,85 26,88 325 13.387.669
12/6/2023 28,00 27,46 -1,58% 27,31 28,00 27,54 27,40 27,79 436 17.321.434
9/6/2023 27,45 27,90 +1,82% 27,20 28,11 27,71 27,67 27,90 455 24.324.324
7/6/2023 26,30 27,40 +5,96% 26,20 27,44 27,05 27,00 27,40 583 28.013.434
6/6/2023 25,41 25,86 +1,21% 25,26 26,20 25,70 25,86 26,20 299 12.362.888
5/6/2023 25,45 25,55 -0,39% 24,60 25,55 24,96 25,09 25,55 473 16.309.934
2/6/2023 25,82 25,65 -0,89% 25,14 26,26 25,62 25,47 25,65 484 21.950.977
1/6/2023 25,19 25,88 +2,70% 24,84 25,88 25,47 25,81 25,88 377 13.736.998
31/5/2023 25,48 25,20 -2,63% 24,74 25,49 25,13 25,19 25,40 329 10.564.043
30/5/2023 26,30 25,88 -2,85% 25,33 26,40 25,70 25,40 25,88 336 13.609.273
29/5/2023 27,09 26,64 -1,66% 26,12 27,26 26,47 26,30 26,64 263 10.561.951
26/5/2023 26,85 27,09 +1,54% 26,46 27,34 26,91 27,00 27,09 270 12.978.755
25/5/2023 26,23 26,68 +2,42% 26,23 27,12 26,78 26,46 26,68 243 11.314.063
24/5/2023 25,90 26,05 +0,50% 25,90 26,28 26,12 26,05 26,19 182 5.950.223
23/5/2023 26,20 25,92 -2,19% 25,92 26,74 26,34 25,92 26,38 236 11.152.437
22/5/2023 26,67 26,50 +0,76% 26,25 27,00 26,53 26,25 26,50 269 12.612.439
19/5/2023 25,93 26,30 +2,37% 25,57 26,90 26,46 26,30 26,95 317 16.685.379
18/5/2023 25,60 25,69 +2,88% 25,21 26,05 25,65 25,69 25,93 288 12.406.216
17/5/2023 24,52 24,97 +2,63% 24,52 25,24 24,91 24,97 25,35 276 12.553.092
16/5/2023 25,18 24,33 -4,17% 24,33 25,44 24,77 24,33 24,92 275 10.115.335
15/5/2023 25,26 25,39 -0,04% 25,00 25,60 25,19 25,20 25,39 289 12.201.974
12/5/2023 25,30 25,40 +1,97% 24,78 25,59 25,26 25,15 25,40 274 13.953.396
11/5/2023 26,25 24,91 -2,04% 24,91 26,25 25,31 24,91 25,53 393 16.464.831
10/5/2023 25,87 25,43 -0,66% 25,40 26,02 25,70 25,43 25,87 257 9.805.058
9/5/2023 25,86 25,60 -0,31% 25,53 26,24 25,86 25,60 26,00 293 10.491.720
8/5/2023 26,19 25,68 -0,58% 25,68 26,89 26,38 25,68 26,37 382 16.168.506
5/5/2023 25,42 25,83 +1,65% 25,42 26,85 26,17 25,83 26,47 372 18.236.156
4/5/2023 24,78 25,41 +5,44% 24,13 26,31 25,65 25,41 25,75 695 29.730.581
3/5/2023 22,48 24,10 +8,51% 22,48 24,75 23,93 24,02 24,10 570 24.012.720
2/5/2023 22,57 22,21 +0,05% 21,77 22,77 22,10 22,21 22,50 611 16.812.917
28/4/2023 22,12 22,20 +0,91% 21,90 22,78 22,46 22,20 22,56 296 11.307.331
27/4/2023 22,60 22,00 -2,31% 21,60 22,60 22,07 22,00 22,31 416 14.080.449
26/4/2023 22,35 22,52 +0,72% 21,86 22,61 22,22 22,20 22,52 407 13.323.565
25/4/2023 23,50 22,36 -3,83% 22,07 23,54 22,33 22,23 22,36 590 16.390.079
24/4/2023 23,50 23,25 -0,64% 23,11 23,89 23,36 23,25 23,38 250 8.653.266
20/4/2023 23,49 23,40 +0,13% 23,21 23,64 23,45 23,40 24,05 205 7.287.300
19/4/2023 24,71 23,37 -6,18% 23,37 24,71 23,80 23,37 23,49 327 12.895.954
18/4/2023 25,00 24,91 -0,36% 24,50 25,23 24,73 24,50 24,91 233 9.434.371
17/4/2023 24,98 25,00 +1,83% 24,55 25,23 24,92 25,00 25,13 247 8.656.281
14/4/2023 24,69 24,55 -0,77% 24,01 24,94 24,63 24,55 24,99 433 13.452.675
13/4/2023 24,81 24,74 -0,96% 24,25 24,94 24,66 24,55 24,85 351 16.395.285
12/4/2023 24,45 24,98 +3,22% 24,21 25,25 24,74 24,98 24,99 447 19.788.839
11/4/2023 22,76 24,20 +7,56% 22,76 24,30 23,88 23,90 24,20 550 24.034.434
10/4/2023 22,43 22,50 -0,84% 21,99 22,98 22,54 22,50 22,96 408 10.232.821
6/4/2023 22,58 22,69 +0,89% 22,00 23,29 22,32 22,50 22,69 450 14.428.555
5/4/2023 23,62 22,49 -3,60% 22,49 23,62 22,77 22,49 22,60 452 15.180.144
4/4/2023 23,03 23,33 +1,83% 23,03 24,01 23,68 23,33 23,85 508 19.685.428
3/4/2023 23,06 22,91 +0,13% 22,50 23,23 22,83 22,86 22,91 732 27.942.953
31/3/2023 23,68 22,88 -4,90% 22,35 23,84 22,98 22,60 23,28 901 24.919.898
30/3/2023 24,14 24,06 -1,47% 23,63 24,20 23,90 23,71 24,06 545 19.899.738
29/3/2023 25,14 24,42 -4,42% 24,01 25,29 24,41 24,15 24,42 542 18.494.258
28/3/2023 25,20 25,55 +1,75% 24,89 25,79 25,13 25,00 25,55 349 12.528.751
27/3/2023 25,96 25,11 -0,75% 25,00 25,96 25,18 25,11 25,43 286 10.558.207
24/3/2023 24,86 25,30 +2,51% 24,70 25,65 25,29 25,30 25,60 250 12.198.537
23/3/2023 25,43 24,68 -1,67% 24,42 25,43 24,88 24,68 25,05 365 15.039.298
22/3/2023 25,53 25,10 +0,40% 25,06 26,02 25,41 25,10 25,37 325 12.735.216
21/3/2023 24,95 25,00 -1,92% 24,92 25,39 25,09 25,00 25,96 196 8.885.699
20/3/2023 26,15 25,49 -2,45% 24,69 26,15 25,08 24,80 25,49 595 20.124.260
17/3/2023 26,28 26,13 +0,46% 25,45 26,30 25,97 25,90 26,31 376 14.782.570
16/3/2023 26,79 26,01 -2,62% 26,01 26,99 26,30 26,01 26,52 404 15.916.002
15/3/2023 26,76 26,71 -0,60% 25,92 26,91 26,43 26,71 26,87 407 15.657.124
14/3/2023 27,14 26,87 -0,30% 26,70 27,46 27,00 26,87 26,89 290 11.198.400
13/3/2023 26,75 26,95 +1,32% 26,38 27,65 27,07 26,95 27,04 448 18.261.325
10/3/2023 28,30 26,60 -8,34% 26,50 28,36 27,23 26,60 27,02 693 29.735.202
9/3/2023 29,99 29,02 -2,58% 28,42 29,99 29,22 28,45 29,02 311 17.401.790
8/3/2023 28,98 29,79 +4,12% 28,89 29,79 29,32 29,14 29,79 330 17.331.440
7/3/2023 29,50 28,61 -2,52% 28,12 29,50 28,72 28,61 29,15 359 15.882.378
6/3/2023 29,59 29,35 +1,10% 29,24 30,04 29,62 29,35 29,61 453 19.671.284
3/3/2023 28,77 29,03 +0,76% 28,77 29,71 29,28 29,03 29,56 260 11.724.221
2/3/2023 29,04 28,81 +0,66% 28,81 29,75 29,33 28,81 29,40 290 12.791.146
1/3/2023 29,54 28,62 +2,21% 27,70 29,54 28,24 28,62 28,96 697 38.115.788
28/2/2023 29,28 28,00 -1,06% 28,00 29,42 28,83 28,00 29,06 352 17.527.526
27/2/2023 28,16 28,30 +1,07% 28,16 29,35 28,94 28,30 29,01 435 23.273.949
24/2/2023 28,96 28,00 -2,98% 28,00 29,04 28,39 28,00 28,68 272 11.903.452
23/2/2023 29,34 28,86 +0,21% 28,84 29,61 29,11 28,86 29,25 197 10.021.362
22/2/2023 29,55 28,80 -2,11% 28,73 29,79 29,17 28,77 29,56 198 8.933.558
17/2/2023 29,80 29,42 +1,17% 29,13 29,80 29,31 29,25 29,42 188 9.402.495
16/2/2023 29,44 29,08 +0,76% 28,69 29,75 29,20 29,08 29,63 241 10.722.655
15/2/2023 28,93 28,86 -0,76% 28,60 29,57 29,07 28,86 29,51 200 8.311.323
14/2/2023 29,45 29,08 -1,49% 28,75 29,73 29,05 28,86 29,08 230 12.016.055
13/2/2023 28,94 29,52 +2,00% 28,73 29,62 29,33 28,99 29,52 229 11.005.628
10/2/2023 29,50 28,94 -2,23% 28,90 29,72 29,33 28,94 29,11 223 9.071.893
9/2/2023 29,52 29,60 +0,27% 29,17 29,73 29,39 29,39 29,60 210 9.870.018
8/2/2023 29,50 29,52 -2,09% 29,50 30,00 29,74 29,52 29,94 295 13.886.114
7/2/2023 30,60 30,15 -1,73% 29,30 30,60 29,64 29,50 30,15 432 19.122.141
6/2/2023 30,00 30,68 +1,99% 28,66 30,68 29,38 29,74 30,68 373 13.659.221
3/2/2023 30,45 30,08 +0,20% 29,88 30,69 30,32 30,08 30,28 290 13.187.258
2/2/2023 30,21 30,02 -1,25% 29,99 30,87 30,45 30,02 30,45 291 14.304.538
1/2/2023 31,18 30,40 -2,41% 29,75 31,18 30,10 29,85 30,40 365 15.828.327
31/1/2023 30,44 31,15 +2,33% 30,23 31,18 30,68 30,88 31,15 290 15.479.783
30/1/2023 31,39 30,44 -2,22% 30,44 31,74 31,09 30,44 30,65 290 12.196.992
27/1/2023 31,30 31,13 -0,95% 30,73 31,80 31,18 31,13 31,65 293 15.995.906
26/1/2023 31,59 31,43 +1,49% 31,08 31,80 31,42 31,22 31,43 263 13.961.086
25/1/2023 30,81 30,97 +2,38% 30,42 31,71 31,21 30,97 31,67 343 17.747.364
24/1/2023 29,87 30,25 +2,72% 29,87 31,24 30,59 30,25 31,12 335 14.643.505
23/1/2023 30,04 29,45 -1,17% 29,45 30,27 29,94 29,45 29,99 318 12.772.861

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.