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.

JBSS3 - JBS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 34,25 33,66 -1,84% 32,56 34,25 33,23 33,65 33,67 30.969 34.677.759.200
20/1/2025 33,85 34,29 +1,30% 33,72 34,42 34,12 34,28 34,29 11.634 9.831.666.200
17/1/2025 33,66 33,85 +0,86% 33,48 34,50 34,01 33,84 33,98 21.315 24.429.950.900
16/1/2025 34,90 33,56 -4,03% 33,45 35,14 33,97 33,55 33,58 26.681 31.001.301.200
15/1/2025 35,32 34,97 +0,06% 34,46 35,44 34,84 34,97 34,99 25.766 24.359.823.400
14/1/2025 35,33 34,95 -1,41% 34,71 35,58 35,03 34,95 34,97 16.754 38.261.738.800
13/1/2025 35,35 35,45 +0,28% 34,96 35,60 35,27 35,45 35,47 19.205 14.897.516.700
10/1/2025 35,75 35,35 -1,34% 34,55 35,75 35,21 35,35 35,44 25.517 22.205.618.300
9/1/2025 35,64 35,83 +0,59% 35,10 36,01 35,61 35,83 35,85 13.702 10.483.694.900
8/1/2025 35,70 35,62 -0,59% 35,39 36,43 35,72 35,60 35,65 22.258 28.846.261.100
7/1/2025 36,44 35,83 -1,54% 35,80 36,93 36,28 35,81 35,87 30.253 32.251.847.600
6/1/2025 36,30 36,39 +0,17% 36,00 36,54 36,27 36,36 36,40 24.786 42.917.317.200
3/1/2025 36,88 36,33 -2,08% 36,12 37,05 36,53 36,29 36,33 30.693 21.398.941.400
2/1/2025 36,50 37,10 +2,20% 35,79 37,48 36,65 37,06 37,12 36.937 30.661.215.300
30/12/2024 36,20 36,30 +0,25% 36,20 37,18 36,39 36,30 36,41 23.881 32.060.305.200
27/12/2024 37,00 36,21 -2,64% 35,98 37,12 36,38 36,21 36,23 25.107 24.617.283.800
26/12/2024 37,24 37,19 -0,05% 36,87 37,46 37,17 37,13 37,19 15.810 13.521.407.500
23/12/2024 37,17 37,21 -0,80% 36,67 37,78 37,25 37,20 37,39 21.592 22.985.225.300
20/12/2024 38,15 37,51 -2,19% 36,71 38,29 37,35 37,51 37,53 30.487 55.742.376.500
19/12/2024 39,07 38,35 -1,49% 38,10 39,70 38,51 38,34 38,37 27.204 22.652.250.500
18/12/2024 40,31 38,93 -3,81% 38,58 40,46 39,61 38,85 38,97 40.573 44.404.626.900
17/12/2024 39,50 40,47 +2,48% 39,39 40,62 40,22 40,45 40,49 46.184 42.118.513.900
16/12/2024 38,44 39,49 +2,73% 38,40 39,93 39,55 39,48 39,49 23.438 28.234.598.700
13/12/2024 38,00 38,44 +1,13% 37,99 39,58 38,81 38,44 38,54 28.124 34.997.427.800
12/12/2024 38,30 38,01 -1,86% 37,79 38,85 38,30 38,01 38,24 31.144 30.497.785.400
11/12/2024 38,26 38,73 +0,94% 37,94 39,04 38,52 38,73 38,80 30.930 32.473.770.000
10/12/2024 40,10 38,37 -3,91% 38,15 40,24 38,96 38,35 38,37 28.162 45.415.660.600
9/12/2024 39,06 39,93 +2,33% 38,95 40,04 39,50 39,92 39,93 18.587 23.517.131.300
6/12/2024 39,38 39,02 +0,05% 38,62 39,44 39,04 39,02 39,07 23.050 24.248.802.100
5/12/2024 39,28 39,00 -0,18% 38,27 39,36 38,86 38,96 39,00 20.063 23.191.276.100
4/12/2024 38,38 39,07 +1,69% 38,13 39,07 38,66 39,00 39,07 14.777 15.917.690.800
3/12/2024 37,59 38,42 +2,10% 37,44 38,62 38,27 38,42 38,49 20.468 26.061.110.100
2/12/2024 37,08 37,63 +0,83% 36,87 37,89 37,50 37,62 37,72 29.192 28.922.599.100
29/11/2024 36,44 37,32 +2,58% 36,36 37,89 37,21 37,24 37,32 45.136 45.252.181.600
28/11/2024 35,12 36,38 +3,35% 34,94 36,71 36,35 36,26 36,39 37.584 41.076.132.800
27/11/2024 35,12 35,20 +0,40% 34,85 35,27 35,08 35,16 35,21 19.470 14.891.087.300
26/11/2024 34,97 35,06 +0,46% 34,63 35,10 34,96 35,06 35,09 16.305 14.826.943.800
25/11/2024 34,44 34,90 -2,10% 34,24 34,90 34,74 34,80 34,90 20.432 22.137.591.400
22/11/2024 34,98 35,65 +2,86% 34,70 35,79 35,50 35,65 35,68 27.633 24.698.020.800
21/11/2024 34,63 34,66 -0,55% 34,34 34,95 34,67 34,66 34,68 24.298 20.377.307.300
19/11/2024 34,94 34,85 -0,14% 34,42 35,12 34,72 34,81 34,89 28.632 91.306.504.900
18/11/2024 35,26 34,90 -0,85% 34,90 35,94 35,32 34,89 34,90 40.688 44.664.987.600
14/11/2024 36,84 35,20 -3,38% 34,97 37,20 35,83 35,19 35,20 44.018 76.003.781.500
13/11/2024 35,70 36,43 +2,04% 35,20 36,43 35,65 36,40 36,43 19.973 16.851.260.900
12/11/2024 35,90 35,70 +1,45% 35,35 36,07 35,71 35,67 35,72 27.986 35.366.012.600
11/11/2024 34,97 35,19 +0,63% 34,97 35,73 35,26 35,10 35,20 18.810 14.389.937.700
8/11/2024 35,64 34,97 -2,48% 34,83 35,67 35,08 34,97 34,99 29.190 24.035.350.500
7/11/2024 36,72 35,86 -2,98% 35,12 36,90 35,85 35,85 35,90 28.843 31.627.102.100
6/11/2024 36,08 36,96 +2,61% 35,40 37,13 36,63 36,96 37,00 28.569 28.699.650.700
5/11/2024 35,97 36,02 -0,19% 35,63 36,20 35,89 36,01 36,02 16.789 11.957.657.400
4/11/2024 36,00 36,09 +1,66% 35,67 36,13 35,90 36,05 36,10 19.760 13.389.563.000
1/11/2024 36,11 35,50 -1,42% 35,43 36,23 35,76 35,49 35,66 23.683 21.537.088.600
31/10/2024 36,82 36,01 -1,88% 36,01 37,19 36,41 36,00 36,04 24.775 35.597.403.600
30/10/2024 36,60 36,70 +0,82% 35,82 36,79 36,36 36,69 36,71 23.499 28.392.938.500
29/10/2024 36,06 36,40 +0,91% 36,00 36,48 36,33 36,39 36,41 19.135 23.252.847.900
28/10/2024 34,80 36,07 +4,19% 34,72 36,25 35,85 36,03 36,08 25.649 22.588.005.800
25/10/2024 34,38 34,62 -0,37% 34,05 35,05 34,54 34,62 34,67 31.565 30.347.216.400
24/10/2024 35,00 34,75 -1,14% 34,45 35,32 34,89 34,71 34,75 24.661 28.355.008.100
23/10/2024 35,19 35,15 -0,14% 34,62 35,33 34,99 35,10 35,15 21.314 18.683.587.700
22/10/2024 34,71 35,20 +1,03% 34,36 35,20 34,89 35,20 35,21 23.158 17.172.651.300
21/10/2024 34,79 34,84 +0,37% 34,58 35,07 34,83 34,81 34,86 17.965 26.448.997.400
18/10/2024 34,60 34,71 +0,29% 34,17 34,94 34,54 34,65 34,71 21.747 20.267.537.600
17/10/2024 33,59 34,61 +1,53% 33,56 34,61 34,27 34,47 34,61 21.652 18.590.460.900
16/10/2024 33,67 34,09 +1,55% 33,11 34,34 33,93 34,02 34,10 38.110 37.760.695.800
15/10/2024 32,60 33,57 +2,54% 32,57 33,58 33,32 33,55 33,58 25.815 25.561.452.600
14/10/2024 31,70 32,74 +2,73% 31,70 32,78 32,45 32,70 32,75 17.714 13.367.157.200
11/10/2024 32,37 31,87 -1,58% 31,54 32,37 31,78 31,87 31,88 17.558 16.150.259.400
10/10/2024 32,59 32,38 -0,64% 31,91 32,72 32,31 32,31 32,38 18.487 24.023.540.900
9/10/2024 32,15 32,59 +0,74% 31,68 32,59 32,14 32,49 32,59 28.273 31.854.442.500
8/10/2024 32,04 32,35 +0,34% 32,00 32,54 32,32 32,31 32,37 17.251 13.651.824.100
7/10/2024 32,72 32,24 -0,62% 32,18 32,80 32,39 32,20 32,25 23.661 18.596.809.900
4/10/2024 32,04 32,44 +0,12% 31,92 32,44 32,21 32,38 32,44 14.596 14.356.922.800
3/10/2024 32,70 32,40 -1,97% 32,09 33,21 32,47 32,30 32,41 26.584 30.712.909.900
2/10/2024 33,16 33,05 +1,94% 32,60 33,60 33,01 33,03 33,07 33.226 39.746.542.200
1/10/2024 31,80 32,42 +2,50% 31,60 33,04 32,65 32,42 32,52 33.088 52.535.416.500
30/9/2024 31,07 31,63 +0,80% 30,85 31,64 31,34 31,60 31,64 22.438 51.398.198.100
26/9/2024 31,23 31,38 +0,48% 31,11 31,52 31,33 31,35 31,38 20.951 21.864.531.500
25/9/2024 31,80 31,23 -2,47% 30,99 31,80 31,19 31,23 31,24 24.296 35.515.203.700
24/9/2024 32,30 32,02 +0,66% 31,69 32,50 31,97 31,85 32,02 27.889 26.279.924.700
23/9/2024 31,25 31,81 -1,64% 31,06 32,48 31,74 31,78 31,81 24.782 34.721.876.000
20/9/2024 32,94 32,34 -1,52% 32,27 33,59 32,50 32,33 32,35 31.585 82.314.087.300
19/9/2024 32,95 32,84 +0,43% 32,42 33,52 32,83 32,83 32,85 20.615 31.590.634.200
18/9/2024 33,97 32,70 -4,19% 32,66 33,99 33,08 32,69 32,70 21.829 24.060.585.400
17/9/2024 34,43 34,13 +1,61% 34,12 34,89 34,41 34,13 34,15 29.094 32.358.924.900
16/9/2024 33,15 33,59 +1,60% 33,11 33,72 33,46 33,54 33,59 14.675 14.866.623.900
13/9/2024 33,45 33,06 -1,28% 32,48 33,86 33,01 33,05 33,06 24.439 31.135.550.600
12/9/2024 33,35 33,49 -0,30% 33,18 33,69 33,49 33,49 33,58 14.437 17.075.288.400
11/9/2024 34,20 33,59 -1,81% 33,35 34,28 33,60 33,59 33,60 20.858 20.113.432.100
10/9/2024 33,55 34,21 +0,91% 33,29 34,39 34,00 34,20 34,22 19.175 48.270.477.400
9/9/2024 34,17 33,90 -1,28% 33,75 34,96 34,24 33,89 33,90 19.110 22.661.612.600
6/9/2024 34,51 34,34 -0,75% 34,17 34,62 34,40 34,34 34,35 15.415 15.154.402.700
5/9/2024 34,46 34,60 +0,67% 34,22 35,34 34,89 34,59 34,61 25.192 30.498.087.900
4/9/2024 34,10 34,37 +1,54% 33,91 34,59 34,29 34,35 34,37 21.219 26.869.087.000
3/9/2024 34,30 33,85 -1,25% 33,65 34,34 33,88 33,83 33,85 15.980 17.028.280.700
2/9/2024 34,83 34,28 -2,06% 33,85 34,83 34,11 34,20 34,28 15.306 14.137.686.900
30/8/2024 35,25 35,00 +0,17% 34,57 35,30 34,94 35,00 35,01 16.763 42.084.599.900
29/8/2024 35,00 34,94 -0,29% 34,58 35,18 34,88 34,94 34,95 15.311 16.360.891.900
28/8/2024 34,98 35,04 +0,17% 34,77 35,16 35,01 35,03 35,05 13.829 15.775.385.100
27/8/2024 35,12 34,98 -0,06% 34,93 35,35 35,07 34,97 34,99 19.294 18.273.996.800
26/8/2024 34,93 35,00 +0,49% 34,37 35,24 34,88 34,99 35,00 22.952 28.971.965.500
23/8/2024 36,45 34,83 -3,81% 34,73 36,45 35,16 34,83 34,88 31.352 32.023.011.800
22/8/2024 36,67 36,21 -0,93% 35,93 36,80 36,22 36,08 36,22 17.275 16.460.980.900
21/8/2024 36,30 36,55 +1,16% 36,15 36,72 36,51 36,54 36,55 26.855 26.881.672.300
20/8/2024 36,65 36,13 -5,32% 35,75 37,23 36,48 36,13 36,14 37.782 52.165.133.900
19/8/2024 36,82 38,16 +4,69% 36,50 38,34 37,77 38,15 38,17 31.845 38.620.612.900
16/8/2024 38,06 36,45 -3,88% 36,45 38,47 37,08 36,45 36,48 9.851 38.734.397.500
15/8/2024 37,47 37,92 +1,55% 37,10 38,38 37,74 37,76 37,92 8.724 59.623.538.200
14/8/2024 37,02 37,34 +6,99% 35,77 37,34 36,82 37,26 37,35 1.743 83.091.533.100
13/8/2024 33,89 34,90 +4,21% 33,71 34,99 34,68 34,80 34,91 870 33.157.951.000
12/8/2024 33,50 33,49 +0,54% 33,31 33,75 33,49 33,41 33,50 5.840 14.327.142.000
9/8/2024 33,00 33,31 +1,74% 32,81 33,48 33,16 33,24 33,32 6.813 13.145.619.700
8/8/2024 31,88 32,74 +2,99% 31,87 33,04 32,62 32,74 32,75 8.170 16.882.285.500
7/8/2024 31,93 31,79 -0,44% 31,20 32,07 31,51 31,79 31,80 2.149 24.186.218.600
6/8/2024 32,86 31,93 -3,10% 31,78 33,12 32,39 31,93 31,96 5.992 28.250.260.200
5/8/2024 32,61 32,95 -0,63% 32,11 33,23 32,78 32,93 32,96 6.226 23.449.083.500
2/8/2024 34,49 33,16 -3,88% 32,95 34,58 33,61 33,15 33,18 714 24.487.762.300
1/8/2024 34,15 34,50 +2,31% 33,75 34,60 34,32 34,50 34,52 2.763 30.196.203.400
31/7/2024 34,37 33,72 -2,43% 33,50 34,60 33,88 33,71 33,79 1.622 37.235.544.900
30/7/2024 33,73 34,56 +2,92% 33,39 34,67 34,17 34,50 34,56 2.123 23.797.086.600
29/7/2024 33,25 33,58 +1,70% 32,86 33,68 33,40 33,53 33,59 8.764 21.677.822.900
26/7/2024 32,05 33,02 +6,72% 32,05 33,49 32,92 33,01 33,10 5.400 30.608.889.600
25/7/2024 30,87 30,94 +0,23% 30,27 30,94 30,62 30,91 30,94 4.736 15.740.182.300
24/7/2024 30,49 30,87 +0,95% 30,34 31,22 30,90 30,86 30,90 4.890 12.287.065.800
23/7/2024 31,20 30,58 -2,46% 30,42 31,39 30,72 30,57 30,61 5.697 16.273.351.300
22/7/2024 31,10 31,35 +0,42% 30,82 31,48 31,15 31,30 31,35 214 11.438.022.000
19/7/2024 31,45 31,22 -0,73% 30,97 31,88 31,29 31,22 31,10 3.201 25.192.921.900
18/7/2024 32,07 31,45 -2,45% 30,93 32,21 31,38 31,45 31,50 7.948 19.527.263.100
17/7/2024 31,85 32,24 +1,64% 31,60 32,43 32,19 32,23 32,24 3.054 17.063.953.100
16/7/2024 32,02 31,72 -0,94% 31,61 32,20 31,75 31,72 31,73 3.701 13.768.932.200
15/7/2024 31,96 32,02 -0,25% 31,80 32,28 32,04 32,02 32,03 8.862 15.089.468.300
12/7/2024 31,84 32,10 +0,94% 31,76 32,42 32,14 32,07 32,10 5.338 12.373.506.700
11/7/2024 30,95 31,80 +3,18% 30,82 31,80 31,35 31,79 31,80 4.570 20.609.669.900
10/7/2024 30,96 30,82 -0,32% 30,38 31,18 30,78 30,79 30,85 7.631 14.793.869.500
9/7/2024 31,25 30,92 -0,87% 30,92 31,30 31,09 30,92 30,99 9.542 8.623.386.700
8/7/2024 31,19 31,19 -0,03% 30,77 31,29 31,05 31,17 31,19 307 8.966.360.100
5/7/2024 31,64 31,20 -0,51% 31,06 31,88 31,38 31,18 31,21 1.652 10.496.198.700
4/7/2024 31,41 31,36 +0,48% 31,07 31,71 31,35 31,36 31,38 2.432 14.396.247.700
3/7/2024 33,07 31,21 -4,85% 31,18 33,33 31,70 31,21 31,25 4.283 25.844.184.200
2/7/2024 32,67 32,80 +0,40% 32,67 33,30 32,93 32,78 32,83 5.085 15.341.472.800
1/7/2024 32,24 32,67 +1,24% 32,16 33,03 32,77 32,66 32,67 8.587 20.044.761.800
28/6/2024 32,46 32,27 -1,19% 31,89 32,74 32,28 32,27 32,32 3.141 26.183.579.800
27/6/2024 31,90 32,66 +2,41% 31,90 32,79 32,45 32,65 32,68 2.220 29.097.849.300
26/6/2024 31,56 31,89 +1,11% 31,56 32,04 31,83 31,86 31,89 3.870 26.265.964.800
25/6/2024 31,00 31,54 +1,74% 30,74 31,54 31,18 31,54 31,55 1.256 22.414.528.100
24/6/2024 30,76 31,00 +1,08% 30,54 31,09 30,87 30,95 31,00 220 18.835.770.500
21/6/2024 29,36 30,67 +3,86% 29,27 30,90 30,44 30,66 30,75 1.060 44.270.299.600
20/6/2024 29,57 29,53 +0,41% 29,26 29,93 29,53 29,47 29,55 7.458 17.855.161.200
19/6/2024 28,70 29,41 +1,76% 28,70 29,60 29,32 29,40 29,41 3.300 14.815.062.200
18/6/2024 27,92 28,90 +3,84% 27,85 28,90 28,39 28,78 28,90 2.298 26.540.141.700
17/6/2024 28,62 27,83 -2,73% 27,77 28,68 27,99 27,83 27,84 5.771 18.907.970.000
14/6/2024 29,03 28,61 -1,55% 28,40 29,10 28,74 28,60 28,62 4.735 19.384.985.400
13/6/2024 29,19 29,06 -0,45% 28,93 29,27 29,07 29,05 29,12 710 11.356.994.100
12/6/2024 29,61 29,19 -1,08% 28,89 29,64 29,18 29,17 29,10 916 29.269.139.400
11/6/2024 29,40 29,51 +0,89% 29,15 29,68 29,50 29,50 29,51 8.014 20.246.822.900
10/6/2024 29,25 29,25 +0,03% 29,10 29,65 29,34 29,23 29,26 6.000 15.852.396.000
7/6/2024 28,90 29,24 +0,24% 28,85 29,37 29,12 29,20 29,15 4.357 22.498.606.500
6/6/2024 28,69 29,17 +2,10% 28,59 29,33 29,06 29,15 29,16 1.789 16.878.193.000
5/6/2024 28,15 28,57 +0,42% 28,09 28,84 28,55 28,56 28,58 1.271 22.435.814.600
4/6/2024 28,46 28,45 -1,15% 28,14 28,72 28,41 28,40 28,46 8.680 20.247.290.100
3/6/2024 28,99 28,78 -0,21% 28,21 29,00 28,58 28,77 28,79 7.915 14.296.157.200
31/5/2024 28,84 28,84 -0,24% 28,54 29,12 28,82 28,83 28,89 3.463 25.359.708.100
29/5/2024 28,69 28,91 -0,14% 28,61 29,25 28,98 28,90 28,93 9.365 22.873.879.600
28/5/2024 29,25 28,95 -0,03% 28,40 29,26 28,77 28,85 28,96 734 28.030.744.400
27/5/2024 29,35 28,96 -1,36% 28,63 29,35 28,88 28,96 28,97 7.570 9.609.664.500
24/5/2024 29,50 29,36 -0,41% 29,11 29,77 29,29 29,34 29,36 6.983 14.772.837.000
23/5/2024 29,00 29,48 +0,44% 28,90 29,48 29,17 29,44 29,48 8.585 22.217.810.400
22/5/2024 29,25 29,35 -0,47% 29,04 29,99 29,52 29,34 29,36 9.922 32.966.297.400
21/5/2024 29,24 29,49 +0,31% 28,75 29,50 29,12 29,47 29,49 8.208 30.469.002.700
20/5/2024 29,15 29,40 +0,72% 29,11 29,63 29,37 29,40 29,43 3.853 20.808.731.900
17/5/2024 28,30 29,19 +2,60% 28,20 29,28 28,86 29,19 29,20 3.259 49.327.453.900
16/5/2024 27,21 28,45 +4,63% 27,05 28,45 28,10 28,44 28,45 3.044 36.889.484.600
15/5/2024 26,00 27,19 +8,11% 25,92 27,54 27,00 27,15 27,20 2.041 56.541.359.200
14/5/2024 25,15 25,15 +0,12% 24,96 25,34 25,14 25,15 25,17 3.059 15.775.399.000
13/5/2024 24,64 25,12 +2,03% 24,63 25,13 24,95 25,10 25,13 2.708 12.863.571.800
10/5/2024 24,62 24,62 +0,04% 24,32 25,00 24,60 24,60 24,62 215 21.901.419.200
9/5/2024 24,28 24,61 +0,57% 24,12 24,70 24,50 24,60 24,62 3.687 12.128.287.400
8/5/2024 24,08 24,47 +0,66% 24,04 24,64 24,46 24,43 24,49 8.335 10.248.785.400
7/5/2024 23,95 24,31 +1,80% 23,90 24,34 24,19 24,30 24,31 5.357 14.334.180.200
6/5/2024 24,00 23,88 +0,08% 23,40 24,18 23,78 23,86 23,89 9.257 19.234.993.800
3/5/2024 24,20 23,86 -0,04% 23,62 24,21 23,94 23,85 23,87 5.438 17.228.591.700
2/5/2024 23,47 23,87 +1,83% 23,47 24,44 24,10 23,86 23,87 2.551 21.858.245.800
30/4/2024 23,26 23,44 +0,17% 23,23 23,47 23,36 23,40 23,45 3.217 9.882.915.600
29/4/2024 22,99 23,40 +2,14% 22,95 23,40 23,28 23,38 23,40 4.335 14.176.006.600
26/4/2024 22,30 22,91 +3,71% 22,16 23,05 22,86 22,90 22,92 8.777 20.370.535.800
25/4/2024 22,08 22,09 +0,36% 21,78 22,20 22,04 22,09 22,13 1.607 14.991.451.200
24/4/2024 21,90 22,01 -0,09% 21,88 22,29 22,06 22,01 22,10 1.750 10.151.268.300
23/4/2024 22,01 22,03 -0,41% 21,86 22,22 22,05 22,02 22,10 6 7.978.733.000
22/4/2024 22,32 22,12 0,00% 22,04 22,32 22,13 22,12 22,14 1.869 10.740.039.000
19/4/2024 22,38 22,12 -1,38% 22,12 22,57 22,26 22,11 22,17 5.860 15.890.514.400
18/4/2024 22,40 22,43 +0,13% 22,11 22,54 22,29 22,43 22,44 6.528 18.326.346.400
17/4/2024 22,72 22,40 -0,97% 22,18 22,77 22,32 22,39 22,40 9.203 14.862.570.400
16/4/2024 23,03 22,62 -1,78% 22,49 23,35 22,89 22,61 22,74 2.110 26.200.553.800
15/4/2024 22,00 23,03 +4,21% 21,89 23,29 22,85 22,98 23,03 3.993 32.410.991.600
12/4/2024 22,05 22,10 -0,90% 21,88 22,17 22,02 22,08 22,11 5.026 15.210.283.800
11/4/2024 22,30 22,30 -0,22% 22,04 22,45 22,26 22,28 22,31 9.226 16.956.848.800
10/4/2024 22,23 22,35 -0,27% 21,94 22,39 22,22 22,34 22,36 8.471 18.142.318.400
9/4/2024 21,60 22,41 +3,99% 21,57 22,44 22,18 22,40 22,41 2.877 30.407.279.000
8/4/2024 21,29 21,55 +1,41% 21,10 21,65 21,47 21,51 21,55 9.560 19.334.057.100
5/4/2024 21,43 21,25 -0,84% 21,08 21,54 21,31 21,24 21,30 964 11.524.315.200
4/4/2024 21,23 21,43 +2,10% 21,23 21,67 21,49 21,42 21,44 9.138 23.545.221.400
3/4/2024 20,85 20,99 +0,62% 20,63 21,22 20,93 20,98 20,99 8.168 31.901.706.400
2/4/2024 20,90 20,86 0,00% 20,56 20,95 20,73 20,82 20,86 5.325 14.605.157.700
1/4/2024 21,29 20,86 -2,98% 20,84 21,37 20,96 20,85 20,87 6.434 21.660.198.900
28/3/2024 21,92 21,50 -1,83% 21,33 21,95 21,64 21,42 21,51 7.607 29.162.358.800
27/3/2024 21,83 21,90 -2,19% 21,48 22,02 21,85 21,89 21,95 2.767 34.516.613.900
26/3/2024 22,75 22,39 -1,63% 22,15 22,80 22,45 22,38 22,42 4.005 15.755.686.300
25/3/2024 23,07 22,76 -1,26% 22,57 23,12 22,84 22,75 22,79 7.509 11.694.496.100
22/3/2024 23,14 23,05 -0,60% 22,77 23,35 23,03 23,04 23,06 9.113 10.020.546.000
21/3/2024 23,25 23,19 -0,17% 23,01 23,44 23,19 23,15 23,19 126 13.777.252.300
20/3/2024 23,07 23,23 +0,17% 22,97 23,28 23,17 23,13 23,25 2.675 12.638.673.400
19/3/2024 23,20 23,19 +0,22% 23,03 23,36 23,19 23,11 23,20 8.858 16.848.313.000
18/3/2024 23,19 23,14 -0,47% 22,93 23,32 23,14 23,11 23,14 9.339 18.278.338.900
15/3/2024 23,70 23,25 -1,27% 23,25 23,96 23,39 23,25 23,27 4.119 29.125.471.800
14/3/2024 23,35 23,55 +1,25% 23,30 23,70 23,54 23,54 23,55 3.159 13.145.684.900
13/3/2024 22,65 23,26 +3,15% 22,64 23,53 23,21 23,26 23,31 9.196 15.558.516.000
12/3/2024 22,28 22,55 +2,17% 22,11 22,69 22,49 22,53 22,55 4.236 12.609.632.900
11/3/2024 21,46 22,07 +1,80% 21,44 22,20 21,94 22,07 22,08 9.811 10.305.077.000
8/3/2024 21,35 21,68 +1,03% 21,32 21,75 21,60 0,00 0,00 6.473 11.847.229.100
7/3/2024 21,51 21,46 +0,05% 21,31 21,64 21,45 21,45 21,49 6.038 13.386.087.500
6/3/2024 22,81 21,45 -5,46% 21,45 22,89 21,90 21,43 21,45 9.182 31.194.885.000
5/3/2024 22,49 22,69 +0,62% 22,40 23,09 22,78 22,69 22,70 1.518 9.517.140.700
4/3/2024 22,49 22,55 +0,18% 22,32 22,76 22,53 22,54 22,58 8.984 7.962.521.600
1/3/2024 23,07 22,51 -2,39% 22,51 23,38 22,81 22,51 22,63 2.541 13.384.663.200
29/2/2024 22,72 23,06 +2,72% 22,66 23,51 23,02 23,05 23,07 6.795 21.138.704.400
28/2/2024 22,76 22,45 -1,97% 22,36 23,19 22,70 22,43 22,45 3.061 12.430.877.100
27/2/2024 22,41 22,90 +3,43% 22,29 22,92 22,67 22,88 22,90 7.810 12.933.600.000
26/2/2024 21,25 22,14 +4,19% 21,21 22,38 22,11 22,12 22,15 5.411 19.428.486.300
23/2/2024 21,64 21,25 -1,67% 21,16 21,68 21,29 0,00 0,00 4.929 14.649.427.700
22/2/2024 22,22 21,61 -2,57% 21,61 22,30 21,81 21,60 21,62 2.604 14.143.625.700
21/2/2024 22,14 22,18 -0,18% 21,63 22,32 21,94 22,16 22,19 8.692 14.560.253.500
20/2/2024 21,98 22,22 +0,05% 21,90 22,29 22,17 22,20 22,22 7.398 13.033.853.200
19/2/2024 22,27 22,21 -1,07% 21,91 22,39 22,08 22,18 22,21 9.008 7.142.584.700
16/2/2024 22,51 22,45 -0,31% 22,11 22,62 22,36 22,45 22,48 2.905 11.036.370.700
15/2/2024 22,54 22,52 -0,09% 22,48 22,90 22,65 22,52 22,54 8.865 11.647.617.500
14/2/2024 22,34 22,54 +0,40% 22,34 22,88 22,54 22,54 22,55 2.139 11.593.517.800
9/2/2024 22,90 22,45 -2,39% 22,33 23,06 22,53 0,00 0,00 7.064 11.354.496.500
8/2/2024 23,61 23,00 -2,25% 22,90 23,61 23,07 22,98 23,03 959 12.239.395.900
7/2/2024 23,67 23,53 -0,93% 23,37 23,79 23,54 23,52 23,54 396 10.179.725.200
6/2/2024 23,50 23,75 +1,24% 23,39 23,89 23,70 23,75 23,78 8.931 8.106.918.800
5/2/2024 23,19 23,46 +2,00% 22,88 23,59 23,38 23,45 23,51 7.444 16.510.848.100
2/2/2024 23,10 23,00 -0,43% 22,59 23,26 22,82 23,00 23,02 7.562 17.644.958.300
1/2/2024 23,43 23,10 -1,41% 22,91 23,53 23,06 23,09 23,11 5.007 14.676.319.100
31/1/2024 23,53 23,43 -0,42% 23,43 23,91 23,66 23,43 23,56 2.870 9.998.091.600
30/1/2024 23,75 23,53 -0,97% 23,39 23,75 23,53 23,52 23,54 9.784 8.874.516.500
29/1/2024 24,25 23,76 -2,38% 23,63 24,30 23,82 23,75 23,77 8.164 11.889.951.400
26/1/2024 24,25 24,34 +0,58% 24,17 24,56 24,37 24,30 24,35 4.677 4.071.717.300
25/1/2024 24,17 24,20 +0,12% 24,05 24,32 24,18 24,18 24,23 5.886 4.817.180.700
24/1/2024 24,38 24,17 -0,45% 24,02 24,47 24,19 24,12 24,20 2.223 11.315.809.900
23/1/2024 23,79 24,28 +2,45% 23,60 24,38 24,06 24,28 24,29 6.262 11.870.618.700
22/1/2024 23,75 23,70 -0,21% 23,53 23,95 23,74 23,70 23,71 1.918 10.447.625.900
19/1/2024 23,93 23,75 -0,75% 23,51 23,93 23,68 23,73 23,77 1.631 15.618.774.800
18/1/2024 24,40 23,93 -1,77% 23,84 24,50 24,03 23,91 23,94 2.176 15.070.605.800
17/1/2024 24,35 24,36 +0,08% 24,21 24,44 24,36 24,36 24,37 3.904 14.003.316.200
16/1/2024 24,50 24,34 -1,58% 24,27 24,72 24,39 24,31 24,35 9.824 20.725.370.100
15/1/2024 24,80 24,73 +0,08% 24,65 24,95 24,78 24,72 24,77 7.631 5.876.688.700
12/1/2024 24,14 24,71 +2,28% 24,08 24,78 24,53 24,71 24,73 1.080 15.914.833.000
11/1/2024 24,20 24,16 -0,49% 24,06 24,31 24,17 24,15 24,16 1.340 18.719.935.100
10/1/2024 24,00 24,28 +1,17% 23,95 24,28 24,15 24,22 24,28 8.195 9.891.510.900
9/1/2024 23,93 24,00 +0,25% 23,91 24,32 24,06 23,99 24,01 6.139 14.290.888.100
8/1/2024 23,90 23,94 -0,54% 23,88 24,15 24,00 23,94 23,96 6.962 7.321.969.500
5/1/2024 23,85 24,07 -0,21% 23,71 24,33 24,06 24,04 24,09 9.068 9.842.598.300
4/1/2024 24,40 24,12 -1,43% 23,96 24,43 24,09 24,11 24,12 1.624 10.032.035.200
3/1/2024 25,17 24,47 -2,78% 24,47 25,33 24,83 24,46 24,49 1.151 13.882.360.300
2/1/2024 24,91 25,17 +1,04% 24,79 25,29 25,10 25,13 25,17 2.273 10.698.238.600
28/12/2023 25,00 24,91 -0,32% 24,87 25,13 24,95 24,91 25,00 6.333 6.542.003.300
27/12/2023 24,93 24,99 -0,04% 24,79 25,08 24,95 24,99 25,00 5.553 5.827.767.000
26/12/2023 24,97 25,00 +0,52% 24,85 25,08 24,97 24,94 25,00 7.388 5.966.507.000
22/12/2023 24,95 24,87 +0,20% 24,63 25,03 24,86 24,87 24,90 1.127 17.147.184.000
21/12/2023 25,20 24,82 -0,88% 24,65 25,28 24,85 24,80 24,82 2.623 19.482.638.200
20/12/2023 24,14 25,04 +3,39% 24,07 25,31 24,91 25,00 25,04 579 34.117.992.100
19/12/2023 23,74 24,22 +2,28% 23,63 24,22 23,98 24,15 24,23 4.775 22.271.675.700
18/12/2023 23,80 23,68 -0,17% 23,51 23,81 23,65 23,65 23,68 3.691 18.896.438.300
15/12/2023 24,13 23,72 -1,04% 23,46 24,23 23,68 23,70 23,74 8.965 34.692.006.300
14/12/2023 24,46 23,97 -1,56% 23,78 24,53 24,00 23,96 24,02 9.591 18.046.483.600
13/12/2023 23,60 24,35 +3,18% 23,54 24,35 23,96 24,32 24,36 6.358 15.401.880.200
12/12/2023 23,80 23,60 -0,67% 23,59 23,83 23,66 23,60 23,62 7.793 9.322.652.500
11/12/2023 23,88 23,76 -0,50% 23,75 23,97 23,80 23,75 23,77 8.409 9.514.320.200
8/12/2023 23,72 23,88 +1,19% 23,45 23,90 23,70 23,85 23,89 2.290 12.304.498.300
7/12/2023 23,51 23,60 +0,38% 23,42 23,69 23,55 23,60 23,62 8.783 10.478.251.800
6/12/2023 23,90 23,51 -1,47% 23,12 23,94 23,43 23,50 23,52 5.287 22.808.832.000
5/12/2023 23,73 23,86 +1,06% 23,63 23,94 23,76 23,86 23,87 4.149 12.901.515.400
4/12/2023 23,75 23,61 -1,05% 23,54 23,94 23,72 23,60 23,64 737 9.609.748.100
1/12/2023 23,21 23,86 +2,80% 23,15 23,86 23,60 23,85 23,89 4.418 16.070.870.900
30/11/2023 23,22 23,21 0,00% 23,05 23,46 23,19 23,21 23,23 3.480 42.932.884.200
29/11/2023 23,48 23,21 -0,56% 23,11 23,53 23,23 23,20 23,22 6.018 20.231.970.300
28/11/2023 23,25 23,34 +0,52% 23,01 23,38 23,20 23,27 23,34 7.580 17.004.553.900
27/11/2023 23,01 23,22 +1,09% 22,83 23,22 23,07 23,18 23,23 9.322 19.588.398.800
24/11/2023 22,84 22,97 +0,44% 22,53 22,97 22,81 22,97 22,98 7.991 16.254.828.400
23/11/2023 22,30 22,87 +3,16% 22,16 22,89 22,71 22,86 22,87 7.007 18.513.913.400
22/11/2023 21,38 22,17 +4,04% 21,38 22,30 22,09 22,16 22,18 3.883 27.186.372.900
21/11/2023 21,82 21,31 -2,34% 21,17 21,87 21,39 21,30 21,33 4.038 17.411.374.000
20/11/2023 21,73 21,82 +0,83% 21,48 21,88 21,69 21,75 21,82 4.444 12.217.971.300
17/11/2023 21,66 21,64 -0,09% 21,64 22,14 21,83 21,64 21,69 2.029 21.304.627.700
16/11/2023 20,81 21,66 +3,74% 20,63 21,72 21,17 21,63 21,67 5.637 24.239.323.300
14/11/2023 20,85 20,88 -0,57% 20,21 21,33 20,93 20,88 20,90 1.948 30.079.689.000
13/11/2023 21,32 21,00 -1,45% 20,94 21,43 21,06 21,00 21,03 5.823 14.265.553.500
10/11/2023 21,15 21,31 +1,14% 21,12 21,55 21,31 21,30 21,31 7.336 15.921.284.100
9/11/2023 21,50 21,07 -2,00% 20,85 21,64 21,11 21,06 21,07 6.282 17.167.689.000
8/11/2023 21,72 21,50 -0,83% 21,34 21,90 21,51 21,50 21,51 9.937 21.461.644.100
7/11/2023 21,33 21,68 +1,69% 21,33 21,77 21,60 21,67 21,68 8.411 16.609.876.200
6/11/2023 20,93 21,32 +2,25% 20,90 21,51 21,25 21,32 21,36 618 19.644.594.700
3/11/2023 20,61 20,85 +1,91% 20,61 21,06 20,93 20,85 20,86 4.275 18.206.590.200
1/11/2023 20,02 20,46 +2,15% 20,02 20,77 20,48 20,46 20,48 4.081 21.039.022.000
31/10/2023 19,99 20,03 +0,60% 19,77 20,18 20,02 20,02 20,04 2.318 11.124.444.400
30/10/2023 19,99 19,91 +0,15% 19,77 20,19 19,95 19,90 19,93 8.332 13.454.672.300
27/10/2023 20,01 19,88 -0,45% 19,70 20,41 20,00 19,87 19,89 8.677 15.060.874.500
26/10/2023 19,44 19,97 +3,47% 19,43 19,99 19,81 19,94 19,97 2.269 19.847.816.300
25/10/2023 19,34 19,30 -0,21% 19,18 19,48 19,26 19,30 19,31 3.510 10.198.964.800
24/10/2023 19,51 19,34 -0,31% 19,29 19,65 19,38 19,33 19,34 1.948 12.201.812.600
23/10/2023 19,14 19,40 +1,04% 19,13 19,58 19,40 19,39 19,40 9.770 11.475.766.400
20/10/2023 18,87 19,20 +1,21% 18,86 19,26 19,15 19,18 19,22 3.989 17.305.375.300
19/10/2023 19,24 18,97 -1,35% 18,93 19,26 19,01 18,97 18,99 7.931 16.531.562.600
18/10/2023 18,90 19,23 +1,05% 18,90 19,36 19,17 19,22 19,23 2.550 23.383.780.800
17/10/2023 19,11 19,03 -0,94% 18,98 19,26 19,08 19,03 19,10 1.654 13.472.051.400
16/10/2023 19,05 19,21 +1,27% 19,04 19,40 19,23 19,21 19,22 285 18.448.480.100
13/10/2023 19,08 18,97 -1,04% 18,82 19,18 19,00 18,97 19,00 8.623 18.984.137.600
11/10/2023 19,00 19,17 +2,02% 18,85 19,23 19,07 19,17 19,18 485 22.288.994.400
10/10/2023 18,45 18,79 +2,23% 18,24 18,88 18,63 18,78 18,80 5.734 23.212.709.700
9/10/2023 18,10 18,38 +1,16% 17,87 18,41 18,17 18,36 18,39 6.282 17.715.990.500
6/10/2023 18,05 18,17 -0,22% 17,96 18,28 18,19 18,17 18,19 9.398 19.057.901.400
5/10/2023 18,22 18,21 0,00% 17,97 18,32 18,16 18,20 18,26 1.417 12.847.174.700
4/10/2023 18,18 18,21 +0,33% 18,18 18,51 18,33 18,21 18,23 5.078 18.287.103.700
3/10/2023 17,96 18,15 +0,67% 17,96 18,59 18,23 18,15 18,16 8.245 21.887.509.300
2/10/2023 18,06 18,03 -0,11% 17,91 18,22 18,04 18,03 18,07 1.460 9.453.324.900
29/9/2023 18,01 18,05 +1,52% 18,01 18,44 18,20 18,05 18,15 5.641 16.036.544.800
28/9/2023 17,66 17,78 +0,62% 17,56 17,87 17,77 17,78 17,79 3.217 9.597.619.500
27/9/2023 17,95 17,67 -0,95% 17,58 18,12 17,77 17,63 17,68 3.235 11.380.708.900
26/9/2023 18,03 17,84 -1,49% 17,73 18,07 17,87 17,83 17,84 3.826 14.001.349.500
25/9/2023 18,22 18,11 -0,60% 17,98 18,29 18,11 18,11 18,12 3.441 12.556.350.300
22/9/2023 18,38 18,22 -0,55% 18,16 18,41 18,28 18,22 18,23 3.932 11.731.838.400
21/9/2023 18,50 18,32 -1,61% 18,24 18,54 18,34 18,30 18,33 6.510 18.532.707.400
20/9/2023 18,70 18,62 -0,11% 18,58 18,86 18,68 18,61 18,63 3.500 11.191.274.400
19/9/2023 18,69 18,64 -0,16% 18,52 18,87 18,70 18,63 18,67 275 9.226.893.600
18/9/2023 18,87 18,67 -1,32% 18,54 18,92 18,67 18,66 18,74 1.461 13.981.821.500
15/9/2023 19,07 18,92 -0,32% 18,74 19,11 18,87 18,90 18,93 8.458 17.957.359.800
14/9/2023 19,11 18,98 -0,26% 18,90 19,28 19,01 18,97 18,98 4.384 10.560.760.000
13/9/2023 18,97 19,03 +0,37% 18,80 19,14 18,99 19,02 19,04 2.142 11.136.392.800
12/9/2023 18,70 18,96 +1,28% 18,63 18,96 18,81 18,95 18,97 2.631 14.151.308.000
11/9/2023 18,46 18,72 +1,57% 18,36 18,81 18,68 18,72 18,74 3.215 20.655.155.100
8/9/2023 18,55 18,43 -0,65% 18,29 18,71 18,43 18,41 18,43 1.626 10.686.400.000
6/9/2023 18,72 18,55 -0,75% 18,50 18,91 18,65 18,54 18,59 2.176 12.215.726.800
5/9/2023 18,66 18,69 +0,48% 18,45 18,80 18,67 18,69 18,72 1.602 14.513.054.300
4/9/2023 18,67 18,60 +0,49% 18,60 18,88 18,69 18,60 18,63 4.840 3.929.486.700
1/9/2023 18,47 18,51 +0,60% 18,40 18,65 18,51 18,51 18,53 2.155 14.607.334.800
31/8/2023 18,90 18,40 -2,13% 18,40 18,90 18,53 18,40 18,50 2.125 20.722.734.300
30/8/2023 19,00 18,80 -0,63% 18,74 19,09 18,87 18,77 18,82 2.000 12.691.972.000
29/8/2023 18,86 18,92 +1,01% 18,54 19,00 18,77 18,92 18,94 1.878 14.285.991.800
28/8/2023 18,60 18,73 +1,08% 18,37 18,87 18,67 18,72 18,74 1.491 17.295.765.700
25/8/2023 18,65 18,53 -0,27% 18,21 18,70 18,43 18,53 18,54 4.318 13.256.651.200
24/8/2023 18,71 18,58 -0,38% 18,37 18,97 18,70 18,57 18,59 7.203 18.680.290.300
23/8/2023 18,58 18,65 +0,65% 18,08 18,74 18,41 18,65 18,66 2.339 19.669.401.300
22/8/2023 18,70 18,53 -0,86% 18,36 18,78 18,52 18,52 18,54 5.575 16.680.294.400
21/8/2023 19,19 18,69 -2,71% 18,60 19,23 18,77 18,68 18,69 9.299 18.138.041.600
18/8/2023 19,39 19,21 -1,23% 19,16 19,40 19,26 19,20 19,24 1.950 14.324.049.000
17/8/2023 19,45 19,45 +0,31% 19,32 19,72 19,45 19,44 19,45 3.232 18.644.877.800
16/8/2023 19,59 19,39 -1,27% 19,33 19,75 19,51 19,38 19,42 2.129 20.429.554.200
15/8/2023 18,90 19,64 +1,34% 18,86 20,25 19,63 19,63 19,65 3.641 26.907.955.800
14/8/2023 19,43 19,38 +0,16% 19,25 19,62 19,46 19,37 19,38 4.111 14.203.393.300
11/8/2023 19,37 19,35 -0,15% 19,19 19,69 19,38 19,34 19,37 8.013 16.046.303.500
10/8/2023 19,38 19,38 +0,62% 19,11 19,52 19,32 19,33 19,39 5.096 14.167.282.800
9/8/2023 19,49 19,26 -1,08% 19,20 19,73 19,39 19,26 19,30 8.496 17.146.564.800
8/8/2023 19,30 19,47 +0,10% 19,25 19,67 19,48 19,46 19,50 3.407 12.471.566.400
7/8/2023 19,88 19,45 -2,16% 19,15 19,97 19,48 19,45 19,46 8.053 31.281.818.500
4/8/2023 19,45 19,88 +1,12% 19,40 20,09 19,86 19,88 19,90 1.332 23.408.778.300
3/8/2023 19,65 19,66 +0,82% 19,35 19,81 19,61 19,65 19,66 7.641 18.701.352.300
2/8/2023 19,00 19,50 +2,52% 18,88 19,65 19,48 19,48 19,50 8.943 23.838.831.400
1/8/2023 18,70 19,02 +1,28% 18,59 19,24 19,05 19,02 19,03 5.588 19.672.626.000
31/7/2023 18,60 18,78 +1,57% 18,46 18,82 18,70 18,77 18,79 9.595 13.476.085.900
28/7/2023 18,16 18,49 +2,21% 17,91 18,66 18,34 18,49 18,52 8.410 17.421.951.100
27/7/2023 18,40 18,09 -0,88% 18,04 18,51 18,22 18,08 18,09 848 11.428.267.100
26/7/2023 17,91 18,25 +1,78% 17,77 18,36 18,14 18,24 18,25 8.918 11.347.570.400
25/7/2023 18,11 17,93 +0,22% 17,82 18,17 17,96 17,91 17,94 4.462 15.358.884.100
24/7/2023 18,02 17,89 -1,16% 17,47 18,09 17,80 17,87 17,90 1.793 19.744.244.800
21/7/2023 17,91 18,10 +0,28% 17,84 18,14 18,06 18,09 18,10 212 19.202.809.900
20/7/2023 18,26 18,05 -0,88% 18,02 18,36 18,11 18,05 18,06 2.210 12.426.220.700
19/7/2023 18,22 18,21 -0,05% 17,97 18,31 18,16 18,20 18,21 8.024 19.126.672.300
18/7/2023 18,57 18,22 -2,77% 18,01 18,73 18,29 18,20 18,22 574 27.908.778.400
17/7/2023 18,88 18,74 -1,42% 18,45 19,05 18,76 18,74 18,75 9.220 26.183.703.700
14/7/2023 19,40 19,01 -1,60% 18,87 19,54 19,22 19,00 19,02 3.049 36.801.564.200
13/7/2023 18,89 19,32 +2,77% 18,89 19,48 19,27 19,32 19,33 7.703 39.668.158.800
12/7/2023 18,51 18,80 +9,05% 18,35 18,95 18,69 18,80 18,81 9.912 65.697.308.300
11/7/2023 17,61 17,24 -1,88% 17,17 17,63 17,30 17,24 17,25 4.074 16.394.562.600
10/7/2023 17,72 17,57 -1,01% 17,53 17,76 17,61 17,56 17,59 2.508 10.147.064.900
7/7/2023 17,70 17,75 +0,62% 17,53 17,90 17,74 17,75 17,76 5.867 17.041.343.000
6/7/2023 18,00 17,64 -2,97% 17,53 18,14 17,69 17,63 17,65 4.813 20.940.101.100
5/7/2023 17,50 18,18 +3,65% 17,44 18,32 18,04 18,18 18,20 7.636 18.849.812.000
4/7/2023 17,61 17,54 -0,40% 17,46 17,67 17,53 17,53 17,57 6.461 7.615.144.200
3/7/2023 17,66 17,61 +0,86% 17,43 17,80 17,60 17,60 17,63 6.500 14.247.069.500
30/6/2023 17,60 17,46 +0,17% 17,39 17,84 17,58 17,46 17,47 4.264 28.566.172.300
29/6/2023 16,85 17,43 +6,67% 16,67 17,60 17,29 17,42 17,44 8.037 33.121.711.100
28/6/2023 17,15 16,34 -4,22% 16,27 17,20 16,61 16,33 16,35 4.952 27.066.825.800
27/6/2023 16,82 17,06 +2,46% 16,62 17,15 16,90 17,05 17,07 9.043 20.000.162.700
26/6/2023 17,18 16,65 -3,08% 16,46 17,19 16,66 16,63 16,65 4.996 30.425.863.900
23/6/2023 17,80 17,18 -8,52% 17,10 18,03 17,45 17,17 17,19 6.794 26.743.818.200
22/6/2023 18,97 18,78 -0,58% 18,32 19,02 18,65 18,77 18,78 5.605 29.794.383.800
21/6/2023 19,51 18,89 -2,33% 18,83 19,53 19,01 18,89 18,90 7.379 31.185.902.400
20/6/2023 19,15 19,34 +4,15% 18,91 19,45 19,20 19,33 19,35 7.129 38.479.298.100
19/6/2023 18,00 18,57 +3,86% 17,91 18,93 18,62 18,57 18,58 2.750 25.491.787.900
16/6/2023 18,20 17,88 -1,87% 17,65 18,20 17,87 17,85 17,88 9.948 35.649.582.500
15/6/2023 18,04 18,22 +0,77% 17,90 18,33 18,13 18,22 18,23 7.079 17.524.954.900
14/6/2023 18,26 18,08 -0,06% 17,81 18,28 18,03 18,07 18,08 4.339 24.817.218.200
13/6/2023 18,07 18,09 +0,50% 17,93 18,23 18,07 18,08 18,10 3.199 19.424.133.500
12/6/2023 17,85 18,00 +1,47% 17,63 18,00 17,84 17,93 18,01 9.717 15.017.782.400
9/6/2023 17,82 17,74 +0,45% 17,54 17,83 17,71 17,74 17,75 2.265 17.158.442.400
7/6/2023 17,66 17,66 +0,23% 17,40 17,80 17,63 17,65 17,67 3.608 17.130.905.000
6/6/2023 16,91 17,62 +4,38% 16,82 17,70 17,29 17,60 17,63 9.700 22.490.813.600
5/6/2023 16,89 16,88 +0,66% 16,65 17,05 16,84 16,86 16,89 1.309 11.406.050.600
2/6/2023 16,55 16,77 +2,19% 16,37 16,77 16,61 16,73 16,78 227 22.951.554.500
1/6/2023 16,94 16,41 -2,32% 16,30 17,00 16,51 16,40 16,42 1.297 19.972.674.600
31/5/2023 16,30 16,80 +2,38% 16,16 16,96 16,60 16,79 16,81 3.714 36.292.162.700
30/5/2023 16,52 16,41 0,00% 16,03 16,62 16,30 16,40 16,43 9.780 10.607.329.300
29/5/2023 16,46 16,41 +0,06% 16,30 16,58 16,41 16,40 16,44 1.604 8.964.914.000
26/5/2023 16,51 16,40 -0,18% 16,32 16,80 16,49 16,36 16,40 5.810 11.855.987.800
25/5/2023 16,43 16,43 +1,73% 16,15 16,48 16,35 16,40 16,44 4.545 17.093.108.800
24/5/2023 16,87 16,15 -4,89% 16,13 16,87 16,24 16,15 16,16 3.732 27.729.015.800
23/5/2023 17,14 16,98 -0,93% 16,80 17,30 17,04 16,96 16,98 5.998 17.924.082.500
22/5/2023 17,00 17,14 +0,82% 16,95 17,46 17,19 17,13 17,15 1.068 27.680.944.800
19/5/2023 16,47 17,00 +3,66% 16,37 17,00 16,80 17,00 17,01 1.608 30.723.639.300
18/5/2023 16,26 16,40 +1,23% 16,14 16,47 16,32 16,40 16,41 9.762 17.845.984.900
17/5/2023 16,28 16,20 -0,12% 16,09 16,37 16,19 16,19 16,21 7.513 18.680.623.100
16/5/2023 16,26 16,22 +0,31% 15,97 16,38 16,17 16,19 16,23 5.522 24.618.491.700
15/5/2023 16,25 16,17 +0,19% 15,84 16,65 16,29 16,17 16,20 5.336 31.185.043.500
12/5/2023 15,56 16,14 -6,71% 15,12 16,42 15,76 16,13 16,15 2.045 94.581.200.300
11/5/2023 17,20 17,30 0,00% 17,19 17,54 17,35 17,30 17,32 7.724 22.576.068.700
10/5/2023 17,72 17,30 -2,75% 17,17 17,74 17,35 17,30 17,31 3.735 25.047.238.600
9/5/2023 17,65 17,79 -0,06% 17,55 17,94 17,76 17,77 17,80 6.257 17.475.063.300
8/5/2023 17,50 17,80 -2,63% 17,21 17,90 17,67 17,80 17,81 479 23.449.950.300
5/5/2023 18,02 18,28 +1,84% 17,83 18,31 18,19 18,24 18,29 8.866 27.724.929.200
4/5/2023 17,70 17,95 +1,82% 17,64 18,14 17,88 17,93 17,96 8.192 15.448.734.600
3/5/2023 17,46 17,63 +1,38% 17,33 17,77 17,57 17,63 17,64 8.842 14.618.645.500
2/5/2023 17,89 17,39 -2,85% 17,16 18,00 17,40 17,39 17,43 2.423 17.825.263.000
28/4/2023 17,02 17,90 +5,17% 16,95 17,90 17,63 17,83 17,90 5.997 16.344.425.600
27/4/2023 16,64 17,02 +2,47% 16,45 17,13 16,82 17,02 17,04 4.987 15.572.004.300
26/4/2023 16,86 16,61 -1,42% 16,55 16,90 16,72 16,61 16,63 4.740 15.589.197.600
25/4/2023 16,99 16,85 -1,46% 16,60 16,99 16,80 16,83 16,85 3.491 16.565.547.900
24/4/2023 17,14 17,10 -0,29% 16,95 17,28 17,08 17,09 17,11 5.148 10.585.359.900
20/4/2023 17,07 17,15 +0,65% 16,88 17,19 17,09 17,14 17,15 5.897 15.585.163.600
19/4/2023 17,32 17,04 -1,67% 16,79 17,51 17,09 17,03 17,04 6.768 31.497.437.900
18/4/2023 17,11 17,33 +1,70% 17,00 17,33 17,15 17,30 17,34 4.668 11.449.026.200
17/4/2023 16,84 17,04 +2,71% 16,65 17,18 16,98 17,04 17,05 9.494 12.124.804.700
14/4/2023 16,97 16,59 -1,89% 16,41 16,97 16,58 16,57 16,59 3.966 15.888.010.600
13/4/2023 17,46 16,91 -2,93% 16,85 17,48 17,04 16,90 16,91 657 18.603.048.600
12/4/2023 17,60 17,42 -0,46% 17,21 17,76 17,53 17,41 17,44 2.159 19.471.462.600
11/4/2023 17,24 17,50 +1,92% 17,21 17,59 17,42 17,48 17,50 6.457 12.389.507.300
10/4/2023 16,84 17,17 +2,26% 16,77 17,38 17,11 17,17 17,18 1.525 10.395.029.700
6/4/2023 17,35 16,79 -2,50% 16,71 17,40 16,94 16,79 16,80 6.405 16.937.226.100
5/4/2023 17,44 17,22 -1,32% 17,14 17,59 17,33 17,22 17,23 7.201 16.416.644.500
4/4/2023 17,37 17,45 +0,87% 17,33 17,80 17,51 17,45 17,46 7.301 15.505.720.700
3/4/2023 17,74 17,30 -3,08% 17,06 17,84 17,28 17,29 17,30 6.044 19.295.456.900
31/3/2023 18,22 17,85 -1,98% 17,75 18,46 18,04 17,85 17,86 9.034 16.285.622.300
30/3/2023 18,10 18,21 +1,45% 17,94 18,32 18,11 18,21 18,22 7.896 12.592.612.800
29/3/2023 17,93 17,95 +0,22% 17,65 18,13 17,85 17,94 17,95 7.152 17.721.498.600
28/3/2023 18,13 17,91 -2,02% 17,63 18,27 17,83 17,90 17,92 7.234 24.115.339.900
27/3/2023 18,31 18,28 +0,94% 18,00 18,42 18,26 18,28 18,29 1.093 8.515.618.000
24/3/2023 18,23 18,11 -0,66% 17,91 18,43 18,09 18,11 18,13 3.866 27.366.973.600
23/3/2023 19,19 18,23 -1,57% 18,04 19,37 18,53 18,23 18,24 3.660 19.171.180.000
22/3/2023 18,30 18,52 -3,24% 18,15 19,08 18,56 18,52 18,54 443 38.967.063.700
21/3/2023 19,06 19,14 +0,74% 18,84 19,60 19,21 19,10 19,14 5.994 20.659.540.600
20/3/2023 20,48 19,00 -7,27% 19,00 20,48 19,56 19,00 19,02 680 26.998.127.700
17/3/2023 19,84 20,49 +2,55% 19,81 20,66 20,42 20,47 20,49 7.638 31.954.197.300
16/3/2023 19,50 19,98 +3,79% 19,46 20,95 20,37 19,98 19,99 8.395 30.579.617.400
15/3/2023 18,68 19,25 +1,26% 18,61 19,33 19,07 19,23 19,25 3.864 19.804.392.300
14/3/2023 18,79 19,01 +1,17% 18,61 19,06 18,89 19,00 19,01 8.017 14.146.142.100
13/3/2023 18,88 18,79 -1,67% 18,57 19,05 18,78 18,79 18,80 1.733 15.826.147.900
10/3/2023 19,65 19,11 -2,65% 19,07 19,69 19,25 19,11 19,15 7.508 13.629.565.300
9/3/2023 19,86 19,63 -1,16% 19,57 20,06 19,77 19,63 19,65 7.766 14.638.716.600
8/3/2023 19,68 19,86 +1,33% 19,41 19,98 19,77 19,86 19,87 1.602 17.033.355.600
7/3/2023 20,01 19,60 -2,10% 19,51 20,09 19,70 19,60 19,64 5.246 23.284.627.900
6/3/2023 19,73 20,02 +1,83% 19,58 20,27 20,00 20,02 20,03 8.289 17.623.169.000
3/3/2023 19,43 19,66 +1,60% 19,35 20,08 19,77 19,63 19,66 6.653 21.772.890.000
2/3/2023 19,19 19,35 +0,78% 18,80 19,59 19,26 19,35 19,36 5.212 22.172.968.500
1/3/2023 19,32 19,20 +0,05% 19,03 20,05 19,41 19,18 19,20 5.745 30.220.014.900
28/2/2023 18,69 19,19 +2,35% 18,69 19,28 19,10 19,17 19,19 2.402 19.007.191.800
27/2/2023 18,83 18,75 -0,32% 18,68 19,10 18,87 18,74 18,76 7.351 12.143.904.700
24/2/2023 18,80 18,81 -0,48% 18,43 19,02 18,70 18,81 18,82 3.819 21.700.254.500
23/2/2023 17,79 18,90 +5,53% 17,55 18,94 18,40 18,88 18,90 3.959 34.183.748.200
22/2/2023 18,20 17,91 -4,33% 17,88 18,56 18,07 17,91 17,95 9.010 22.119.210.500
17/2/2023 18,84 18,72 -1,53% 18,68 19,22 18,81 18,72 18,73 7.278 20.370.613.800
16/2/2023 19,42 19,01 -3,26% 18,80 19,64 19,01 19,00 19,01 9.730 18.472.860.600
15/2/2023 19,18 19,65 +2,45% 19,03 19,86 19,54 19,65 19,66 2.392 17.638.418.100
14/2/2023 19,52 19,18 -1,08% 19,03 20,01 19,38 19,18 19,19 3.336 19.326.457.900
13/2/2023 19,18 19,39 +2,92% 18,97 19,61 19,37 19,35 19,39 903 18.394.091.300
10/2/2023 18,53 18,84 +1,29% 18,52 19,10 18,86 18,83 18,84 8.387 16.380.136.900
9/2/2023 18,69 18,60 -1,17% 18,21 19,18 18,68 18,59 18,60 7.385 39.205.057.400
8/2/2023 18,93 18,82 +0,16% 18,54 19,02 18,75 18,80 18,82 1.551 14.737.813.900
7/2/2023 19,19 18,79 -1,73% 18,63 19,19 18,88 18,78 18,79 6.489 27.972.923.900
6/2/2023 19,44 19,12 -2,89% 18,87 19,44 19,20 19,11 19,12 6.796 33.643.072.700
3/2/2023 19,80 19,69 -0,81% 19,62 20,03 19,82 19,69 19,70 9.559 17.738.972.100
2/2/2023 20,16 19,85 -1,29% 19,76 20,39 19,96 19,82 19,85 8.691 21.498.240.800
1/2/2023 20,01 20,11 +0,15% 19,64 20,34 19,93 20,10 20,11 2.359 27.357.535.600
31/1/2023 20,82 20,08 -3,97% 19,83 20,95 20,15 20,08 20,09 7.214 42.828.109.700
30/1/2023 21,43 20,91 -2,43% 20,77 21,82 21,21 20,90 20,91 5.195 20.651.175.200
27/1/2023 21,86 21,43 -2,24% 21,23 21,90 21,42 21,42 21,43 6.590 12.669.844.400
26/1/2023 22,07 21,92 -0,68% 21,77 22,27 21,91 21,91 21,96 655 11.449.635.100
25/1/2023 22,07 22,07 -0,14% 21,76 22,26 22,07 22,07 22,10 4.167 8.785.418.400
24/1/2023 21,86 22,10 +1,47% 21,81 22,20 21,99 22,08 22,10 6.185 10.806.535.900
23/1/2023 21,66 21,78 +0,83% 21,59 22,17 21,85 21,78 21,79 1.805 13.045.181.800

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.