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.

JBSS3F - JBS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 34,12 33,65 -1,35% 32,57 34,27 33,22 33,37 33,65 4.143 72.509.595
20/1/2025 33,90 34,11 +0,62% 33,74 34,41 34,14 34,11 34,37 4.720 71.806.471
17/1/2025 33,45 33,90 +0,33% 33,45 34,48 34,07 33,90 34,19 1.792 45.864.383
16/1/2025 35,03 33,79 -4,28% 33,46 35,35 34,11 33,65 33,79 1.550 57.258.514
15/1/2025 34,94 35,30 +1,64% 34,48 35,40 34,88 35,00 35,30 2.551 67.123.788
14/1/2025 35,22 34,73 -2,22% 34,72 35,59 35,01 34,73 35,01 1.763 45.438.353
13/1/2025 35,16 35,52 +1,02% 34,96 35,60 35,29 35,40 35,52 1.685 38.572.282
10/1/2025 36,01 35,16 -2,28% 34,59 36,03 35,20 35,16 35,27 1.733 56.527.451
9/1/2025 35,59 35,98 +1,55% 35,11 36,00 35,63 35,65 35,98 1.521 49.354.033
8/1/2025 35,81 35,43 -1,91% 35,40 36,45 35,73 35,43 35,58 2.097 54.440.785
7/1/2025 36,39 36,12 -1,01% 35,80 36,93 36,33 35,86 36,12 1.887 54.704.247
6/1/2025 36,45 36,49 -0,05% 36,01 37,31 36,30 36,36 36,49 1.810 55.116.825
3/1/2025 36,85 36,51 +0,22% 36,18 37,01 36,52 36,16 36,51 1.952 52.565.795
2/1/2025 36,70 36,43 +0,36% 35,80 37,48 36,51 36,30 37,50 2.984 71.545.023
30/12/2024 36,02 36,30 -0,25% 36,02 37,17 36,58 36,29 36,30 1.765 46.703.290
27/12/2024 37,19 36,39 -2,18% 35,97 37,48 36,40 36,20 36,39 1.546 57.430.167
26/12/2024 37,73 37,20 +0,08% 36,87 37,73 37,20 37,12 37,20 4.258 59.333.945
23/12/2024 37,53 37,17 -0,54% 36,69 37,99 37,24 37,17 37,77 4.560 72.657.182
20/12/2024 38,35 37,37 -2,94% 36,71 38,35 37,27 37,37 37,54 3.033 87.642.713
19/12/2024 39,30 38,50 -2,09% 38,11 39,65 38,58 38,21 38,50 2.218 61.411.505
18/12/2024 40,44 39,32 -3,39% 38,59 40,44 39,65 38,99 39,32 1.845 85.282.178
17/12/2024 39,48 40,70 +3,56% 39,40 40,72 40,15 40,48 40,70 3.377 96.213.418
16/12/2024 38,53 39,30 +2,08% 38,44 39,93 39,47 39,30 39,74 3.171 105.219.691
13/12/2024 38,02 38,50 +1,66% 37,97 39,57 38,90 38,50 38,85 1.577 90.172.076
12/12/2024 38,38 37,87 -1,66% 37,80 38,82 38,32 37,87 38,23 2.174 84.211.844
11/12/2024 38,37 38,51 +0,23% 37,95 39,22 38,47 38,51 39,09 3.957 90.461.315
10/12/2024 40,10 38,42 -3,59% 38,18 40,24 39,08 38,34 38,42 2.153 88.566.527
9/12/2024 39,06 39,85 +2,31% 38,95 40,04 39,41 39,85 40,04 1.954 66.275.027
6/12/2024 39,14 38,95 -0,51% 38,61 39,43 39,04 38,95 39,30 3.195 69.772.702
5/12/2024 39,39 39,15 +0,38% 38,30 39,48 38,93 38,83 39,15 1.593 61.622.947
4/12/2024 38,42 39,00 +1,33% 38,16 39,00 38,62 38,64 39,00 1.680 59.967.207
3/12/2024 37,64 38,49 +2,34% 37,44 38,70 38,22 38,35 38,49 2.424 76.340.784
2/12/2024 37,15 37,61 +1,73% 36,74 37,89 37,52 37,61 37,78 3.560 89.680.000
29/11/2024 36,41 36,97 +2,61% 36,35 37,85 37,17 36,97 37,24 3.785 97.831.803
28/11/2024 35,12 36,03 +3,18% 35,00 36,70 36,31 36,03 36,40 3.156 115.941.832
27/11/2024 35,32 34,92 -0,68% 34,89 35,48 35,07 34,92 35,19 1.452 43.413.816
26/11/2024 34,93 35,16 -0,23% 34,66 35,23 34,96 35,04 35,23 1.929 51.169.889
25/11/2024 34,55 35,24 -0,79% 34,34 35,24 34,73 34,60 35,24 2.054 61.063.509
22/11/2024 34,90 35,52 +2,54% 34,71 35,79 35,50 35,52 35,78 1.493 64.857.013
21/11/2024 34,85 34,64 -0,26% 34,35 35,07 34,68 34,64 34,65 1.462 53.193.454
19/11/2024 35,25 34,73 +0,03% 34,43 35,25 34,75 34,73 34,87 2.234 60.656.746
18/11/2024 35,27 34,72 -0,54% 34,72 35,93 35,20 34,72 35,48 6.909 96.955.593
14/11/2024 36,68 34,91 -2,35% 34,90 37,18 35,96 34,90 35,21 2.167 100.482.871
13/11/2024 35,89 35,75 +0,42% 35,21 35,89 35,44 35,64 35,75 1.883 72.962.217
12/11/2024 35,19 35,60 +0,91% 35,18 36,06 35,66 35,54 35,60 1.087 60.395.997
11/11/2024 34,80 35,28 +1,20% 34,80 35,70 35,25 35,08 35,28 1.231 45.716.267
8/11/2024 35,10 34,86 -2,52% 34,84 35,82 35,08 34,86 35,05 1.770 55.972.478
7/11/2024 36,96 35,76 -2,96% 35,14 36,98 35,90 35,76 36,05 2.198 72.728.589
6/11/2024 36,07 36,85 +2,16% 35,41 37,12 36,62 36,85 37,10 1.812 81.233.052
5/11/2024 36,01 36,07 +0,33% 35,63 36,20 35,90 36,00 36,07 1.162 41.033.427
4/11/2024 35,70 35,95 +1,73% 35,50 36,14 35,88 35,73 35,95 1.804 54.708.197
1/11/2024 36,01 35,34 -2,38% 35,34 36,23 35,76 35,34 35,65 2.658 56.461.366
31/10/2024 36,59 36,20 -1,01% 36,09 37,15 36,47 36,20 36,35 1.935 67.168.810
30/10/2024 36,50 36,57 +0,47% 35,82 36,79 36,30 36,53 36,57 1.799 65.498.843
29/10/2024 36,00 36,40 +1,28% 35,91 36,48 36,33 36,25 36,40 1.821 61.937.946
28/10/2024 34,35 35,94 +4,02% 34,35 36,25 35,79 35,94 36,00 2.377 98.659.277
25/10/2024 34,60 34,55 -0,35% 34,07 35,05 34,54 34,55 34,60 1.268 52.916.854
24/10/2024 34,98 34,67 -1,65% 34,45 35,31 34,91 34,67 34,72 1.960 55.461.904
23/10/2024 35,20 35,25 -0,11% 34,61 35,30 34,97 35,00 35,25 1.773 58.780.247
22/10/2024 34,83 35,29 +0,97% 34,40 35,29 34,85 35,09 35,29 2.322 60.789.414
21/10/2024 34,90 34,95 +0,43% 34,22 35,05 34,84 34,84 34,95 5.395 79.210.837
18/10/2024 34,80 34,80 +0,72% 34,22 34,93 34,52 34,29 34,80 1.634 74.402.377
17/10/2024 33,65 34,55 +1,02% 33,60 34,59 34,26 34,52 34,55 2.066 61.829.087
16/10/2024 33,70 34,20 +1,85% 33,13 34,33 33,88 34,02 34,20 2.024 70.113.833
15/10/2024 32,74 33,58 +2,38% 32,56 33,58 33,28 33,48 33,58 1.584 58.066.629
14/10/2024 31,87 32,80 +3,08% 31,76 32,80 32,40 32,74 32,80 1.750 44.827.569
11/10/2024 32,38 31,82 -2,03% 31,53 32,50 31,80 31,65 31,82 1.537 43.985.243
10/10/2024 32,60 32,48 -0,06% 31,92 32,70 32,32 32,36 32,49 1.610 38.878.933
9/10/2024 32,34 32,50 +0,49% 31,70 32,50 32,07 32,23 32,50 1.653 47.110.188
8/10/2024 32,21 32,34 +0,03% 32,01 32,54 32,30 32,31 32,34 1.405 40.970.249
7/10/2024 32,48 32,33 -0,22% 32,18 32,82 32,41 32,32 32,33 2.211 53.774.990
4/10/2024 32,23 32,40 +0,25% 31,90 32,40 32,19 32,29 32,40 1.148 33.712.402
3/10/2024 32,85 32,32 -2,94% 32,10 33,20 32,51 32,29 32,32 1.515 47.416.507
2/10/2024 32,80 33,30 +2,30% 32,60 33,60 33,05 33,00 33,30 2.421 71.729.717
1/10/2024 31,70 32,55 +2,10% 31,23 33,05 32,63 32,53 32,55 3.544 74.081.747
30/9/2024 31,30 31,88 +1,85% 30,90 31,88 31,37 31,61 31,88 1.181 33.812.997
26/9/2024 31,07 31,30 +0,74% 31,07 31,50 31,30 31,27 31,30 961 36.161.593
25/9/2024 31,79 31,07 -2,57% 31,01 32,00 31,25 31,07 31,20 1.359 60.152.044
24/9/2024 32,46 31,89 +0,28% 31,70 32,65 31,97 31,84 31,89 2.173 46.087.916
23/9/2024 32,13 31,80 -1,97% 31,00 32,46 31,72 31,71 31,80 5.484 77.962.302
20/9/2024 32,76 32,44 -0,64% 32,27 33,59 32,75 32,36 32,44 1.722 54.105.237
19/9/2024 32,62 32,65 -0,21% 32,41 33,52 32,75 32,65 32,70 1.452 54.106.569
18/9/2024 34,02 32,72 -4,61% 32,67 34,10 33,08 32,72 32,78 1.996 62.417.958
17/9/2024 33,90 34,30 +2,24% 33,63 34,89 34,44 34,26 34,30 1.989 67.065.987
16/9/2024 33,06 33,55 +1,70% 33,06 33,70 33,46 33,54 33,55 1.932 52.872.833
13/9/2024 33,45 32,99 -0,96% 32,49 33,85 32,97 32,99 33,03 2.317 62.264.062
12/9/2024 33,59 33,31 -0,80% 33,19 33,70 33,49 33,31 33,75 1.199 36.812.638
11/9/2024 34,29 33,58 -1,35% 33,36 34,40 33,65 33,58 33,62 1.527 46.470.728
10/9/2024 33,74 34,04 +0,38% 33,38 34,40 33,91 34,04 34,35 1.241 38.914.523
9/9/2024 34,48 33,91 -0,67% 33,76 34,96 34,29 33,91 34,24 1.638 41.567.721
6/9/2024 34,60 34,14 -1,19% 34,14 34,60 34,38 34,14 34,46 1.079 33.800.294
5/9/2024 34,59 34,55 0,00% 34,24 35,30 34,82 34,54 34,55 1.683 63.730.045
4/9/2024 33,90 34,55 +1,92% 33,90 34,59 34,30 34,50 34,55 1.633 47.778.688
3/9/2024 34,37 33,90 -1,80% 33,66 34,59 33,93 33,90 34,00 1.714 44.179.903
2/9/2024 34,90 34,52 -0,78% 33,86 34,99 34,15 34,14 34,52 2.030 58.916.517
30/8/2024 35,15 34,79 -0,26% 34,60 35,28 34,87 34,79 34,80 1.310 51.564.916
29/8/2024 35,11 34,88 -0,85% 34,58 35,17 34,88 34,87 34,88 998 38.885.225
28/8/2024 34,95 35,18 +0,51% 34,53 35,18 35,00 35,02 35,18 1.205 41.581.966
27/8/2024 35,00 35,00 +0,03% 34,53 35,34 35,08 34,98 35,00 1.474 41.445.366
26/8/2024 34,83 34,99 +0,29% 34,42 35,20 34,87 34,99 35,15 1.707 59.505.951
23/8/2024 36,33 34,89 -3,08% 34,75 36,40 35,18 34,89 35,00 3.341 93.312.569
22/8/2024 36,46 36,00 -1,23% 35,91 36,79 36,19 35,99 36,00 1.609 58.021.545
21/8/2024 36,16 36,45 +1,25% 36,16 36,72 36,48 36,45 36,56 2.214 59.025.951
20/8/2024 36,16 36,00 -5,66% 35,75 37,21 36,53 35,97 36,00 2.519 106.329.883
19/8/2024 36,95 38,16 +3,98% 36,54 38,35 37,80 38,16 38,24 7.082 146.364.260
16/8/2024 38,00 36,70 -3,19% 36,57 38,46 37,34 36,67 36,70 1.987 97.909.907
15/8/2024 37,34 37,91 +1,80% 37,15 38,36 37,73 37,74 37,91 2.141 108.748.111
14/8/2024 36,09 37,24 +7,35% 35,78 37,28 36,66 37,12 37,24 3.955 151.921.328
13/8/2024 33,75 34,69 +3,40% 33,40 34,97 34,62 34,67 34,69 1.579 88.131.904
12/8/2024 33,31 33,55 +1,05% 33,31 33,75 33,48 33,34 33,55 1.552 44.867.215
9/8/2024 32,72 33,20 +1,97% 32,72 33,48 33,11 33,20 33,21 1.579 49.629.809
8/8/2024 31,80 32,56 +2,71% 31,80 33,00 32,62 32,56 32,75 1.432 49.443.359
7/8/2024 31,80 31,70 -1,25% 31,21 32,00 31,50 31,53 31,70 1.367 56.856.211
6/8/2024 32,80 32,10 -2,43% 31,80 33,10 32,42 31,80 32,10 1.996 50.305.007
5/8/2024 32,33 32,90 -0,27% 32,12 33,23 32,83 32,80 32,90 1.540 56.179.207
2/8/2024 34,50 32,99 -4,38% 32,97 34,60 33,60 32,99 33,40 1.724 52.097.814
1/8/2024 34,08 34,50 +2,25% 33,72 34,59 34,30 34,50 34,55 2.341 70.306.081
31/7/2024 34,48 33,74 -2,03% 33,51 34,58 34,01 33,72 33,74 1.245 54.154.047
30/7/2024 33,52 34,44 +2,65% 33,40 34,65 34,13 34,43 34,44 1.614 63.091.535
29/7/2024 33,15 33,55 +1,67% 32,89 33,69 33,37 33,54 33,55 1.169 47.433.635
26/7/2024 31,07 33,00 +6,90% 31,07 33,48 32,89 33,00 33,14 3.152 89.830.911
25/7/2024 30,55 30,87 -0,06% 30,11 31,00 30,57 30,74 30,87 791 26.657.923
24/7/2024 30,50 30,89 +0,95% 30,40 31,20 30,91 30,89 31,10 921 27.397.591
23/7/2024 31,20 30,60 -1,80% 30,44 31,39 30,77 30,60 30,78 1.874 32.217.365
22/7/2024 31,00 31,16 +0,58% 30,00 31,46 31,08 31,16 31,08 4.212 45.718.508
19/7/2024 31,29 30,98 -0,51% 30,98 31,85 31,28 30,98 31,36 4.015 41.293.929
18/7/2024 32,07 31,14 -3,29% 30,94 32,10 31,36 31,14 31,29 1.366 47.824.034
17/7/2024 31,44 32,20 +1,90% 31,44 32,42 32,12 32,20 32,22 1.573 38.411.279
16/7/2024 32,02 31,60 -1,19% 31,60 32,16 31,75 31,60 31,82 1.115 32.437.686
15/7/2024 32,08 31,98 -0,84% 31,82 32,27 32,07 31,98 32,16 1.866 49.443.060
12/7/2024 31,80 32,25 +1,26% 31,78 32,42 32,14 32,10 32,25 1.577 50.512.856
11/7/2024 30,77 31,85 +3,75% 30,74 31,85 31,40 31,81 31,85 1.547 44.823.806
10/7/2024 30,93 30,70 -1,10% 30,39 31,17 30,80 30,69 30,84 1.745 40.426.335
9/7/2024 31,10 31,04 +0,62% 31,00 31,28 31,10 31,04 31,10 1.115 29.553.141
8/7/2024 31,18 30,85 -0,80% 30,78 31,27 31,01 30,85 31,09 1.595 35.111.116
5/7/2024 31,35 31,10 -1,08% 31,07 31,85 31,40 31,09 31,22 1.561 35.745.692
4/7/2024 31,21 31,44 +0,77% 31,10 31,72 31,40 31,28 31,44 1.563 43.079.845
3/7/2024 32,85 31,20 -4,59% 31,20 33,30 31,75 31,20 31,36 3.034 78.345.198
2/7/2024 32,67 32,70 -0,58% 32,67 33,29 32,93 32,70 32,99 2.142 52.636.130
1/7/2024 32,50 32,89 +3,27% 32,18 33,01 32,76 32,78 32,89 1.735 59.417.747
28/6/2024 32,63 31,85 -2,75% 31,85 32,72 32,24 31,80 31,85 2.245 50.604.910
27/6/2024 31,79 32,75 +2,73% 31,69 32,78 32,51 32,74 32,75 1.338 52.904.064
26/6/2024 31,56 31,88 +1,53% 31,56 32,02 31,82 31,67 31,88 1.958 52.771.720
25/6/2024 30,88 31,40 +1,19% 30,76 31,49 31,17 31,40 31,50 2.184 54.348.082
24/6/2024 30,67 31,03 +1,41% 30,49 31,08 30,87 31,00 31,03 4.543 60.496.732
21/6/2024 29,45 30,60 +3,80% 29,26 30,90 30,37 30,60 30,62 4.336 81.439.708
20/6/2024 29,41 29,48 +0,48% 29,16 29,92 29,54 29,48 29,49 1.370 36.665.038
19/6/2024 28,74 29,34 +1,38% 28,72 29,59 29,32 29,34 29,47 1.375 45.401.683
18/6/2024 27,83 28,94 +4,03% 27,83 28,94 28,42 28,74 28,95 1.485 38.307.014
17/6/2024 28,61 27,82 -2,80% 27,77 28,63 28,06 27,79 27,82 2.463 46.459.497
14/6/2024 29,06 28,62 -1,24% 28,42 29,11 28,72 28,62 28,80 1.062 30.945.063
13/6/2024 29,11 28,98 -0,07% 28,95 29,26 29,04 28,98 29,13 744 23.559.494
12/6/2024 29,52 29,00 -1,53% 28,90 29,65 29,19 28,90 29,00 1.014 32.189.773
11/6/2024 29,26 29,45 +1,20% 29,16 29,67 29,49 29,45 29,51 1.361 40.396.092
10/6/2024 29,24 29,10 -0,72% 29,01 29,64 29,33 29,10 29,22 1.429 44.434.974
7/6/2024 28,55 29,31 +0,62% 28,55 29,37 29,13 29,14 29,31 1.370 47.354.716
6/6/2024 28,52 29,13 +1,64% 28,52 29,33 29,04 29,12 29,13 1.485 49.365.682
5/6/2024 28,44 28,66 +0,99% 28,10 28,82 28,54 28,55 28,66 2.027 43.588.183
4/6/2024 28,60 28,38 -1,46% 28,14 28,73 28,42 28,38 28,46 1.617 42.424.009
3/6/2024 28,84 28,80 -0,10% 28,21 28,97 28,60 28,59 28,80 1.735 52.466.132
31/5/2024 28,86 28,83 +0,07% 28,53 29,10 28,82 28,80 28,90 890 36.690.831
29/5/2024 28,53 28,81 +0,63% 28,41 29,23 28,94 28,81 28,88 1.376 44.331.749
28/5/2024 28,96 28,63 -0,31% 28,40 29,26 28,71 28,63 28,90 1.582 42.563.928
27/5/2024 29,36 28,72 -1,98% 28,63 29,36 28,89 28,72 28,74 1.228 39.865.654
24/5/2024 29,00 29,30 -0,68% 29,00 29,75 29,29 29,30 29,32 1.297 32.677.050
23/5/2024 28,83 29,50 +0,89% 28,15 29,50 29,12 29,18 29,50 1.489 48.668.406
22/5/2024 29,30 29,24 -1,42% 29,04 29,97 29,48 29,24 29,25 2.045 52.429.065
21/5/2024 29,25 29,66 +1,47% 28,77 29,66 29,10 29,22 29,66 1.934 62.087.274
20/5/2024 29,19 29,23 -0,20% 29,08 29,62 29,34 29,23 29,41 4.756 84.721.714
17/5/2024 28,36 29,29 +2,77% 28,22 29,29 28,77 29,25 29,29 2.854 78.222.152
16/5/2024 27,13 28,50 +5,28% 27,05 28,50 28,03 28,44 28,50 3.104 98.342.257
15/5/2024 25,51 27,07 +7,55% 25,51 27,49 26,88 27,05 27,08 4.956 156.579.861
14/5/2024 25,15 25,17 +0,16% 24,95 25,33 25,15 24,98 25,17 1.788 38.198.132
13/5/2024 24,62 25,13 +2,61% 24,62 25,15 24,93 25,05 25,13 2.046 46.610.772
10/5/2024 24,65 24,49 -0,12% 24,32 24,99 24,69 24,49 24,66 2.252 40.018.057
9/5/2024 24,47 24,52 +0,08% 24,09 24,69 24,50 24,52 24,57 901 27.124.967
8/5/2024 23,90 24,50 +1,83% 23,90 24,64 24,43 24,50 24,60 1.010 31.157.788
7/5/2024 23,82 24,06 +0,59% 23,81 24,35 24,17 24,06 24,34 1.459 33.656.630
6/5/2024 23,86 23,92 -0,33% 23,41 24,17 23,78 23,80 23,92 1.576 34.473.907
3/5/2024 23,95 24,00 +0,33% 23,64 24,21 23,96 23,90 24,00 1.431 36.697.276
2/5/2024 23,45 23,92 +2,09% 23,45 24,44 24,08 23,92 24,00 2.744 60.422.484
30/4/2024 23,28 23,43 +0,09% 23,20 23,45 23,34 23,30 23,43 1.253 33.172.965
29/4/2024 23,03 23,41 +1,87% 22,99 23,41 23,23 23,24 23,41 2.015 34.893.339
26/4/2024 22,09 22,98 +4,45% 22,09 23,04 22,83 22,71 22,98 1.421 34.549.065
25/4/2024 22,01 22,00 +0,46% 21,78 22,25 22,04 22,00 22,15 852 19.629.760
24/4/2024 21,90 21,90 -0,45% 21,80 22,26 22,03 21,90 22,18 1.058 21.551.361
23/4/2024 21,91 22,00 0,00% 21,86 22,23 22,06 22,00 22,10 848 28.351.057
22/4/2024 22,12 22,00 -1,57% 22,00 22,30 22,15 22,00 22,12 1.244 21.317.675
19/4/2024 22,40 22,35 0,00% 22,10 22,56 22,29 22,18 22,35 1.277 22.120.057
18/4/2024 22,38 22,35 -0,49% 22,10 22,56 22,33 22,35 22,60 864 18.319.891
17/4/2024 22,70 22,46 -0,84% 22,19 22,82 22,37 22,24 22,46 1.090 17.619.304
16/4/2024 22,98 22,65 -1,65% 22,50 23,34 22,92 22,65 22,81 1.786 35.239.434
15/4/2024 22,24 23,03 +3,55% 21,97 23,28 22,80 22,92 23,03 2.033 52.513.475
12/4/2024 22,17 22,24 +0,32% 21,89 22,30 22,04 22,09 22,24 877 22.314.094
11/4/2024 22,35 22,17 -0,09% 22,05 22,45 22,26 22,17 22,36 1.097 23.305.189
10/4/2024 22,36 22,19 -1,16% 21,96 22,38 22,19 22,19 22,37 1.586 26.832.505
9/4/2024 21,54 22,45 +4,81% 21,54 22,45 22,14 22,31 22,45 1.985 35.438.285
8/4/2024 21,19 21,42 +1,18% 21,00 21,64 21,46 21,42 21,48 1.319 23.016.169
5/4/2024 21,40 21,17 -0,52% 21,08 21,54 21,30 21,17 21,25 1.319 23.956.412
4/4/2024 21,20 21,28 +0,76% 21,18 21,67 21,48 21,28 21,50 1.182 28.977.481
3/4/2024 20,73 21,12 +0,81% 20,64 21,21 20,94 21,05 21,12 1.719 25.498.866
2/4/2024 20,86 20,95 -0,24% 20,57 20,99 20,75 20,94 20,95 1.358 25.797.426
1/4/2024 21,26 21,00 -1,96% 20,85 21,42 21,01 20,91 21,00 2.838 43.814.670
28/3/2024 21,72 21,42 -2,10% 21,33 21,93 21,61 21,42 21,51 1.999 38.173.697
27/3/2024 22,05 21,88 -2,71% 21,49 22,12 21,86 21,88 22,05 1.807 34.627.906
26/3/2024 22,75 22,49 -0,49% 22,16 22,79 22,40 22,45 22,49 1.143 23.545.215
25/3/2024 23,05 22,60 -2,42% 22,57 23,10 22,73 22,60 22,77 1.470 25.055.820
22/3/2024 23,11 23,16 -0,04% 22,78 23,33 22,98 22,98 23,16 2.438 23.936.415
21/3/2024 23,29 23,17 -0,52% 23,01 23,45 23,19 23,01 23,17 1.351 25.288.026
20/3/2024 23,05 23,29 +0,34% 22,97 23,29 23,16 23,15 23,29 1.434 24.092.326
19/3/2024 23,14 23,21 -1,23% 23,00 23,34 23,19 23,01 23,21 2.476 33.907.995
18/3/2024 23,22 23,50 +1,25% 22,95 23,50 23,19 23,14 23,50 1.193 26.987.840
15/3/2024 23,68 23,21 -1,40% 23,21 23,93 23,59 23,21 23,34 1.287 42.345.981
14/3/2024 23,25 23,54 +1,25% 23,25 23,69 23,46 23,54 23,59 2.253 116.849.241
13/3/2024 22,55 23,25 +2,42% 22,55 23,51 23,19 23,22 23,39 2.201 47.866.872
12/3/2024 22,25 22,70 +2,25% 22,13 22,70 22,46 22,59 22,70 1.243 31.633.757
11/3/2024 21,62 22,20 +2,87% 21,45 22,20 21,90 22,12 22,20 1.313 28.552.935
8/3/2024 21,46 21,58 +0,51% 21,30 21,75 21,59 0,00 0,00 1.098 21.945.082
7/3/2024 21,52 21,47 -0,92% 21,32 21,63 21,46 21,44 21,47 1.563 29.481.255
6/3/2024 22,69 21,67 -4,75% 21,50 22,88 22,00 21,59 21,67 2.240 46.110.520
5/3/2024 22,55 22,75 +0,35% 22,41 23,08 22,79 22,64 22,83 1.440 27.417.297
4/3/2024 22,52 22,67 +0,04% 22,33 22,75 22,55 22,44 22,67 1.115 28.684.277
1/3/2024 22,92 22,66 -0,61% 22,53 23,37 22,80 22,64 22,70 2.698 42.098.453
29/2/2024 22,46 22,80 +1,29% 22,46 23,49 22,96 22,80 22,97 2.302 51.746.947
28/2/2024 22,71 22,51 -1,44% 22,35 23,18 22,74 22,35 22,51 1.562 30.250.524
27/2/2024 22,25 22,84 +2,70% 22,25 22,94 22,61 22,84 22,90 1.921 36.700.409
26/2/2024 21,29 22,24 +3,93% 21,24 22,37 21,99 22,03 22,24 1.997 41.580.287
23/2/2024 21,61 21,40 -1,65% 21,19 21,68 21,31 0,00 0,00 1.679 27.315.588
22/2/2024 22,06 21,76 -1,54% 21,62 22,28 21,90 21,67 21,76 1.978 31.155.528
21/2/2024 22,22 22,10 -0,90% 21,65 22,32 21,91 22,10 22,21 2.017 30.005.200
20/2/2024 21,99 22,30 +0,09% 21,91 22,30 22,13 22,17 22,30 1.697 22.706.418
19/2/2024 22,44 22,28 -0,98% 21,93 22,44 22,10 22,14 22,30 1.553 26.673.129
16/2/2024 22,51 22,50 +0,40% 22,10 22,63 22,35 22,40 22,50 1.426 28.245.237
15/2/2024 22,54 22,41 +0,04% 22,41 22,89 22,65 22,41 22,60 1.720 27.906.836
14/2/2024 22,42 22,40 +0,67% 22,20 22,85 22,50 22,40 22,49 690 18.048.513
9/2/2024 23,00 22,25 -2,71% 22,25 23,09 22,57 0,00 0,00 1.784 29.324.047
8/2/2024 23,53 22,87 -2,47% 22,87 23,53 23,11 22,87 23,19 1.219 25.817.511
7/2/2024 23,75 23,45 -0,97% 23,38 23,76 23,55 23,45 23,60 990 30.313.738
6/2/2024 23,37 23,68 +1,33% 23,37 23,90 23,66 23,68 23,90 1.161 33.016.119
5/2/2024 22,91 23,37 +2,59% 22,86 23,59 23,32 23,37 23,40 1.732 35.917.931
2/2/2024 22,92 22,78 -1,17% 22,58 23,27 22,83 22,78 23,00 1.691 36.493.782
1/2/2024 23,43 23,05 -1,45% 22,50 23,55 23,08 23,05 23,12 3.139 49.793.576
31/1/2024 23,36 23,39 -1,06% 23,36 23,91 23,69 23,39 23,65 1.417 32.028.792
30/1/2024 23,76 23,64 -0,92% 23,40 23,76 23,55 23,43 23,64 1.114 24.119.217
29/1/2024 24,34 23,86 -2,49% 23,64 24,34 23,85 23,66 23,86 1.107 22.684.794
26/1/2024 24,15 24,47 +1,54% 24,12 24,55 24,37 24,28 24,47 1.119 22.043.399
25/1/2024 24,02 24,10 -0,04% 24,02 24,32 24,17 24,10 24,21 600 19.963.778
24/1/2024 24,27 24,11 -0,12% 24,03 24,48 24,20 24,11 24,24 1.130 29.128.308
23/1/2024 23,70 24,14 +1,68% 23,61 24,37 24,02 24,12 24,30 1.531 28.364.823
22/1/2024 23,65 23,74 -0,17% 23,55 23,94 23,74 23,58 23,74 1.072 26.507.581
19/1/2024 23,93 23,78 +0,25% 23,51 23,93 23,67 23,70 23,78 1.873 31.725.623
18/1/2024 24,37 23,72 -3,18% 23,72 24,50 24,08 23,72 23,90 1.043 24.817.122
17/1/2024 24,33 24,50 +1,16% 24,21 24,50 24,36 24,38 24,50 1.103 24.005.982
16/1/2024 24,50 24,22 -1,42% 24,22 24,73 24,40 24,22 24,39 1.486 30.086.100
15/1/2024 24,75 24,57 0,00% 24,57 24,95 24,75 24,57 24,78 2.196 37.922.469
12/1/2024 24,16 24,57 +2,16% 23,94 24,75 24,53 24,57 24,64 856 32.426.019
11/1/2024 24,28 24,05 -1,03% 24,00 24,30 24,16 24,05 24,20 770 24.413.828
10/1/2024 24,00 24,30 +2,02% 23,95 24,30 24,15 24,23 24,30 950 23.251.666
9/1/2024 23,90 23,82 -0,75% 23,82 24,31 24,07 23,82 24,03 1.290 29.990.597
8/1/2024 23,79 24,00 +0,42% 23,72 24,14 24,02 24,00 24,02 1.149 32.189.583
5/1/2024 23,91 23,90 -0,42% 23,73 24,33 24,06 23,90 24,15 1.187 31.254.770
4/1/2024 24,47 24,00 -2,20% 23,95 24,47 24,10 24,00 24,20 1.494 40.776.852
3/1/2024 25,17 24,54 -2,70% 24,50 25,32 24,87 24,54 24,61 1.769 49.163.108
2/1/2024 25,00 25,22 +0,68% 24,81 25,28 25,06 25,10 25,22 2.456 60.479.868
28/12/2023 24,99 25,05 -0,20% 24,86 25,10 24,98 25,00 25,05 4.598 41.168.274
27/12/2023 25,00 25,10 +0,28% 24,80 25,10 24,95 25,00 25,10 1.073 30.257.934
26/12/2023 24,87 25,03 -0,28% 24,84 25,08 24,95 24,94 25,03 1.496 32.560.261
22/12/2023 24,82 25,10 +0,76% 24,64 25,10 24,86 24,94 25,10 1.039 33.015.958
21/12/2023 25,28 24,91 -0,76% 24,66 25,28 24,90 24,86 24,91 1.598 37.811.657
20/12/2023 24,15 25,10 +3,29% 24,01 25,31 24,84 25,00 25,10 3.224 78.620.776
19/12/2023 23,74 24,30 +3,14% 23,63 24,30 23,87 24,05 24,30 1.660 41.659.496
18/12/2023 23,71 23,56 -1,01% 23,52 23,81 23,65 23,56 23,67 1.663 34.641.990
15/12/2023 24,04 23,80 -1,33% 23,41 24,23 23,71 23,40 23,80 2.149 60.811.318
14/12/2023 24,25 24,12 -0,74% 23,79 24,52 24,02 24,00 24,12 1.729 45.833.228
13/12/2023 23,60 24,30 +3,40% 23,20 24,30 23,86 24,18 24,30 1.403 36.191.636
12/12/2023 23,76 23,50 -0,76% 23,50 23,83 23,66 23,50 23,55 1.104 24.426.701
11/12/2023 23,95 23,68 -1,13% 23,49 23,96 23,83 23,68 23,73 1.518 42.203.382
8/12/2023 23,60 23,95 +1,31% 23,46 23,95 23,70 23,90 23,95 1.117 33.911.612
7/12/2023 23,51 23,64 +0,60% 23,40 23,65 23,56 23,55 23,64 1.211 31.516.481
6/12/2023 23,86 23,50 -1,84% 23,10 23,94 23,44 23,42 23,50 1.256 52.223.060
5/12/2023 23,61 23,94 +1,40% 23,60 23,94 23,78 23,72 23,94 1.525 45.500.247
4/12/2023 23,63 23,61 -0,08% 23,55 23,94 23,75 23,61 23,75 2.298 60.030.489
1/12/2023 23,21 23,63 +2,38% 23,11 23,85 23,54 23,63 23,75 3.161 81.725.135
30/11/2023 23,12 23,08 -1,16% 23,07 23,43 23,19 23,08 23,21 3.121 57.212.082
29/11/2023 23,34 23,35 -0,21% 23,13 23,52 23,26 23,17 23,35 1.497 41.065.522
28/11/2023 23,20 23,40 +0,99% 23,01 23,40 23,19 23,22 23,40 1.606 49.573.711
27/11/2023 22,91 23,17 +0,74% 22,70 23,17 23,03 23,04 23,17 1.513 41.573.645
24/11/2023 22,87 23,00 +0,52% 22,51 23,00 22,74 22,89 23,00 1.180 40.773.720
23/11/2023 22,29 22,88 +3,02% 22,17 22,89 22,64 22,82 22,88 2.423 57.378.642
22/11/2023 21,31 22,21 +4,47% 21,30 22,29 22,09 22,07 22,21 2.756 66.385.257
21/11/2023 21,82 21,26 -2,70% 21,17 21,87 21,42 21,26 21,40 1.998 57.536.449
20/11/2023 21,70 21,85 +1,11% 21,40 21,87 21,68 21,78 21,85 1.617 35.599.289
17/11/2023 21,56 21,61 +2,37% 21,56 22,13 21,88 21,61 21,83 1.782 53.231.709
16/11/2023 20,60 21,11 +0,91% 20,60 21,75 21,09 21,11 21,66 2.799 63.413.924
14/11/2023 20,97 20,92 -0,29% 20,23 21,31 20,94 20,92 20,95 2.430 57.335.338
13/11/2023 21,31 20,98 -1,64% 20,94 21,42 21,10 20,98 21,05 1.502 34.248.002
10/11/2023 21,07 21,33 +0,95% 21,07 21,55 21,32 21,30 21,33 1.377 32.438.587
9/11/2023 21,50 21,13 -1,26% 20,85 21,63 21,16 20,91 21,13 2.091 58.852.588
8/11/2023 21,68 21,40 -2,28% 21,33 21,89 21,51 21,40 21,42 1.454 43.022.226
7/11/2023 21,30 21,90 +2,96% 21,29 21,90 21,62 21,60 21,90 2.483 76.747.715
6/11/2023 20,85 21,27 +2,26% 20,85 21,50 21,25 21,27 21,45 3.037 75.511.275
3/11/2023 20,54 20,80 +1,96% 20,54 21,04 20,92 20,80 20,83 2.018 52.557.490
1/11/2023 20,10 20,40 +1,69% 20,05 20,77 20,47 20,38 20,40 3.671 61.802.294
31/10/2023 19,88 20,06 +0,75% 19,79 20,18 20,02 20,05 20,06 5.380 41.183.328
30/10/2023 19,95 19,91 -0,15% 19,77 20,19 19,96 19,91 19,94 1.442 40.181.463
27/10/2023 19,90 19,94 -0,25% 19,71 20,41 20,04 19,89 19,94 1.514 36.708.260
26/10/2023 19,30 19,99 +4,17% 19,30 19,99 19,82 19,95 19,99 1.652 37.198.748
25/10/2023 19,50 19,19 -1,03% 19,17 19,52 19,25 19,19 19,26 974 22.174.734
24/10/2023 19,40 19,39 +0,47% 19,05 19,64 19,39 19,28 19,39 1.194 28.423.451
23/10/2023 19,20 19,30 +1,05% 19,16 19,58 19,43 19,30 19,39 1.649 38.840.654
20/10/2023 18,90 19,10 +0,58% 18,86 19,26 19,13 19,10 19,14 1.217 25.790.854
19/10/2023 19,25 18,99 -1,71% 18,94 19,40 19,04 18,97 18,99 1.067 28.718.752
18/10/2023 19,03 19,32 +1,79% 18,91 19,36 19,13 19,20 19,32 1.201 31.454.494
17/10/2023 19,21 18,98 -1,09% 18,70 19,35 19,03 18,98 19,12 1.142 37.332.069
16/10/2023 18,94 19,19 +1,48% 18,94 19,40 19,21 19,19 19,20 1.460 38.835.190
13/10/2023 19,17 18,91 -1,61% 18,81 19,17 19,00 18,91 19,02 984 27.089.282
11/10/2023 18,79 19,22 +3,39% 18,79 19,23 19,05 19,18 19,22 1.211 36.564.129
10/10/2023 18,40 18,59 +1,64% 18,25 18,86 18,59 18,58 18,59 938 25.330.242
9/10/2023 18,16 18,29 +0,83% 17,88 18,40 18,15 18,29 18,36 947 22.817.013
6/10/2023 18,14 18,14 -0,11% 17,96 18,27 18,19 18,12 18,24 855 21.026.723
5/10/2023 18,21 18,16 -0,22% 17,98 18,34 18,17 18,16 18,30 933 21.068.026
4/10/2023 18,15 18,20 +0,28% 18,15 18,50 18,33 18,18 18,20 942 27.517.294
3/10/2023 17,95 18,15 +1,40% 17,85 18,59 18,25 18,02 18,15 1.198 32.695.411
2/10/2023 18,00 17,90 -0,44% 17,90 18,22 18,05 17,90 18,07 1.466 33.061.635
29/9/2023 17,98 17,98 +1,47% 17,83 18,43 18,20 17,98 18,02 938 24.654.559
28/9/2023 17,67 17,72 +0,23% 17,59 17,89 17,75 17,72 17,76 1.022 18.097.645
27/9/2023 17,92 17,68 -0,56% 17,55 18,10 17,80 17,62 17,68 1.008 25.391.244
26/9/2023 18,05 17,78 -1,28% 17,75 18,11 17,88 17,78 17,85 1.083 22.558.255
25/9/2023 18,21 18,01 -0,94% 17,99 18,32 18,10 18,01 18,10 1.053 23.100.562
22/9/2023 18,49 18,18 -1,03% 18,17 18,49 18,29 18,18 18,21 966 22.153.770
21/9/2023 18,61 18,37 -1,82% 18,24 18,61 18,37 18,35 18,37 998 25.420.950
20/9/2023 18,64 18,71 +0,70% 18,58 18,86 18,70 18,71 18,76 1.106 23.448.112
19/9/2023 18,67 18,58 -0,21% 18,50 18,89 18,68 18,58 18,76 962 30.426.251
18/9/2023 18,90 18,62 -0,69% 18,55 19,01 18,69 18,62 18,78 1.361 33.972.905
15/9/2023 19,07 18,75 -1,42% 18,71 19,11 18,82 18,75 18,80 1.477 64.951.603
14/9/2023 19,00 19,02 -0,37% 18,88 19,26 18,98 19,02 19,03 1.778 73.958.057
13/9/2023 18,97 19,09 +0,63% 18,79 19,13 18,98 18,94 19,09 1.232 37.274.239
12/9/2023 18,72 18,97 +1,28% 18,65 19,00 18,81 18,86 18,97 897 27.183.430
11/9/2023 18,55 18,73 +2,63% 18,38 18,80 18,61 18,70 18,73 1.226 34.824.468
8/9/2023 18,60 18,25 -1,35% 18,24 18,73 18,43 18,25 18,37 1.148 25.783.078
6/9/2023 18,69 18,50 -1,07% 18,50 18,90 18,67 18,49 18,50 1.212 30.111.024
5/9/2023 18,63 18,70 +0,43% 18,45 18,83 18,66 18,67 18,70 2.387 34.815.847
4/9/2023 18,53 18,62 +0,38% 18,51 18,87 18,69 18,62 18,71 1.164 30.319.822
1/9/2023 18,50 18,55 +0,32% 18,42 18,65 18,52 18,55 18,63 1.385 34.789.744
31/8/2023 18,81 18,49 -1,65% 18,43 18,89 18,59 18,49 18,52 1.014 24.650.112
30/8/2023 19,00 18,80 -0,37% 18,64 19,05 18,88 18,63 18,80 987 25.121.993
29/8/2023 18,75 18,87 +0,75% 18,54 18,99 18,77 18,87 18,94 1.017 27.750.309
28/8/2023 18,53 18,73 +1,35% 18,35 18,86 18,65 18,67 18,73 1.100 35.769.302
25/8/2023 18,58 18,48 -0,86% 18,21 18,70 18,44 18,46 18,48 856 24.345.690
24/8/2023 18,72 18,64 -0,27% 18,39 18,98 18,70 18,62 18,64 1.007 30.984.004
23/8/2023 18,53 18,69 +0,48% 18,09 18,76 18,45 18,69 18,73 1.650 47.572.939
22/8/2023 18,69 18,60 -0,64% 18,36 18,77 18,53 18,55 18,60 1.314 35.902.762
21/8/2023 19,21 18,72 -2,25% 18,60 19,23 18,78 18,69 18,72 1.619 38.924.890
18/8/2023 19,44 19,15 -1,54% 19,12 19,44 19,28 19,15 19,21 1.154 27.098.168
17/8/2023 19,45 19,45 +0,15% 19,00 19,72 19,48 19,39 19,45 942 26.859.443
16/8/2023 19,90 19,42 -0,92% 18,87 19,90 19,52 19,37 19,42 2.350 95.544.860
15/8/2023 19,24 19,60 +1,03% 18,80 20,22 19,59 19,60 19,66 1.703 57.630.874
14/8/2023 19,35 19,40 +0,26% 19,20 19,61 19,46 19,33 19,40 1.326 39.419.591
11/8/2023 19,33 19,35 -0,10% 19,20 19,68 19,40 19,27 19,35 1.093 31.109.717
10/8/2023 19,26 19,37 +0,78% 19,09 19,51 19,34 19,36 19,37 1.152 33.173.503
9/8/2023 19,50 19,22 -1,74% 19,21 19,76 19,41 19,22 19,37 1.173 34.415.891
8/8/2023 19,30 19,56 +0,20% 19,25 19,69 19,48 19,54 19,56 1.257 31.161.094
7/8/2023 19,88 19,52 -1,51% 19,16 19,96 19,47 19,47 19,52 1.858 56.719.130
4/8/2023 19,50 19,82 +0,87% 19,43 20,09 19,85 19,82 19,88 1.946 57.758.018
3/8/2023 19,60 19,65 +0,46% 19,35 19,80 19,60 19,60 19,65 1.705 54.863.891
2/8/2023 19,00 19,56 +2,95% 18,89 19,63 19,44 19,52 19,56 3.023 104.763.653
1/8/2023 18,78 19,00 +1,23% 18,60 19,25 19,07 18,99 19,00 2.652 93.872.718
31/7/2023 18,60 18,77 +1,40% 18,45 18,82 18,67 18,77 18,80 1.543 45.694.258
28/7/2023 18,09 18,51 +1,59% 17,93 18,65 18,31 18,51 18,53 1.531 37.307.432
27/7/2023 18,35 18,22 +0,05% 18,05 18,50 18,25 18,09 18,22 1.203 31.865.054
26/7/2023 17,91 18,21 +1,17% 17,79 18,35 18,13 18,20 18,21 1.438 39.492.735
25/7/2023 18,05 18,00 +0,45% 17,82 18,16 17,97 17,98 18,00 1.395 34.291.462
24/7/2023 18,15 17,92 -0,99% 17,48 18,15 17,80 17,88 17,92 2.307 60.388.971
21/7/2023 18,05 18,10 +0,50% 17,89 18,15 18,05 18,10 18,11 1.692 32.663.455
20/7/2023 18,23 18,01 -1,32% 18,01 18,35 18,09 18,01 18,09 1.336 39.395.482
19/7/2023 18,20 18,25 -0,05% 17,97 18,35 18,15 18,20 18,25 1.424 35.933.793
18/7/2023 18,74 18,26 -2,87% 18,01 18,79 18,34 18,20 18,26 2.198 54.856.208
17/7/2023 19,01 18,80 -0,53% 18,45 19,10 18,79 18,78 18,80 1.802 48.037.774
14/7/2023 19,32 18,90 -2,33% 18,89 19,54 19,23 18,90 19,03 3.394 152.363.938
13/7/2023 18,82 19,35 +2,38% 18,82 19,48 19,25 19,30 19,35 2.891 100.727.326
12/7/2023 17,91 18,90 +8,75% 17,45 18,92 18,67 18,83 18,90 4.654 161.793.902
11/7/2023 17,57 17,38 -1,31% 17,18 17,68 17,32 17,24 17,38 1.908 43.349.543
10/7/2023 17,75 17,61 -0,62% 17,52 17,80 17,62 17,59 17,61 2.228 71.352.623
7/7/2023 17,65 17,72 +0,68% 17,54 17,90 17,72 17,72 17,86 2.436 91.234.646
6/7/2023 18,16 17,60 -2,76% 17,53 18,16 17,69 17,60 17,62 3.300 137.572.348
5/7/2023 17,66 18,10 +2,90% 17,46 18,31 17,95 18,10 18,20 2.584 87.743.423
4/7/2023 17,61 17,59 -0,34% 17,45 17,73 17,54 17,59 17,68 2.029 60.354.965
3/7/2023 17,67 17,65 +0,80% 17,43 17,80 17,60 17,62 17,65 1.919 49.108.420
30/6/2023 17,51 17,51 +0,06% 17,40 17,85 17,59 17,51 17,52 3.276 136.275.188
29/6/2023 16,59 17,50 +6,77% 16,56 17,60 17,26 17,44 17,50 3.103 73.019.296
28/6/2023 17,07 16,39 -3,81% 16,29 17,24 16,64 16,33 16,39 3.488 84.373.409
27/6/2023 16,81 17,04 +2,10% 16,62 17,15 16,87 17,04 17,07 2.299 56.681.342
26/6/2023 17,18 16,69 -3,25% 16,46 17,47 16,66 16,65 16,69 6.208 216.954.149
23/6/2023 17,70 17,25 -8,20% 17,12 18,02 17,55 17,20 17,25 3.597 91.109.236
22/6/2023 18,96 18,79 -0,63% 18,32 19,04 18,64 18,79 18,82 4.069 133.942.385
21/6/2023 19,56 18,91 -2,27% 18,85 19,60 19,04 18,91 18,95 4.861 143.792.151
20/6/2023 19,10 19,35 +4,26% 18,93 19,44 19,20 19,33 19,35 4.881 162.626.256
19/6/2023 17,99 18,56 +3,98% 17,90 18,92 18,62 18,56 18,59 2.725 71.525.284
16/6/2023 18,22 17,85 -1,92% 17,68 18,30 17,88 17,85 17,87 2.166 46.907.228
15/6/2023 18,08 18,20 +0,50% 17,90 18,33 18,11 18,20 18,22 1.358 35.141.782
14/6/2023 18,21 18,11 -0,17% 17,80 18,28 18,03 18,10 18,11 2.583 109.725.417
13/6/2023 18,02 18,14 +0,89% 17,91 18,22 18,07 18,00 18,14 1.458 40.969.682
12/6/2023 17,80 17,98 +1,01% 17,63 17,98 17,80 17,91 17,98 2.425 96.748.784
9/6/2023 17,75 17,80 +1,25% 17,51 17,80 17,70 17,66 17,80 2.052 63.812.320
7/6/2023 17,60 17,58 +0,80% 17,40 17,78 17,62 17,55 17,68 1.704 40.281.024
6/6/2023 16,92 17,44 +3,81% 16,82 17,69 17,27 17,44 17,53 2.155 56.016.931
5/6/2023 16,82 16,80 +0,06% 16,65 17,04 16,83 16,78 16,80 1.573 35.127.160
2/6/2023 16,43 16,79 +2,25% 16,36 16,79 16,57 16,75 16,79 2.119 81.939.850
1/6/2023 16,89 16,42 -2,90% 16,31 17,00 16,55 16,42 16,45 2.402 46.980.527
31/5/2023 16,40 16,91 +2,80% 16,18 17,00 16,53 16,82 16,91 1.522 36.568.580
30/5/2023 16,47 16,45 +0,67% 16,03 16,61 16,27 16,37 16,45 1.768 48.536.152
29/5/2023 16,39 16,34 -0,37% 16,30 16,59 16,41 16,34 16,46 1.189 25.196.990
26/5/2023 16,43 16,40 -0,61% 16,32 16,79 16,49 16,40 16,45 1.129 25.031.484
25/5/2023 16,20 16,50 +2,36% 16,15 16,50 16,34 16,44 16,50 1.166 28.474.110
24/5/2023 16,90 16,12 -4,90% 16,12 16,90 16,30 16,12 16,15 2.407 57.086.913
23/5/2023 17,14 16,95 -0,99% 16,81 17,29 17,04 16,95 17,05 1.317 35.937.557
22/5/2023 17,06 17,12 +1,18% 16,96 17,49 17,20 17,10 17,12 1.777 46.699.951
19/5/2023 16,40 16,92 +2,98% 16,38 16,95 16,74 16,89 16,92 1.756 42.040.160
18/5/2023 16,20 16,43 +1,36% 16,15 16,45 16,32 16,40 16,43 1.251 28.875.638
17/5/2023 16,22 16,21 +0,68% 16,10 16,37 16,19 16,19 16,21 1.672 35.115.819
16/5/2023 16,25 16,10 -0,19% 15,98 16,50 16,15 16,10 16,25 1.981 38.680.743
15/5/2023 16,24 16,13 -1,35% 15,86 16,64 16,31 16,13 16,21 2.679 58.212.257
12/5/2023 15,64 16,35 -6,57% 15,00 16,44 15,83 16,32 16,35 6.561 169.765.835
11/5/2023 17,24 17,50 +0,86% 17,20 17,53 17,35 17,46 17,50 1.409 34.607.441
10/5/2023 17,73 17,35 -2,14% 17,18 17,80 17,38 17,35 17,42 2.200 47.358.117
9/5/2023 17,80 17,73 -0,84% 17,56 17,94 17,77 17,73 17,76 1.239 28.266.980
8/5/2023 18,21 17,88 -2,30% 17,00 18,28 17,68 17,82 17,88 2.166 49.720.495
5/5/2023 17,98 18,30 +2,35% 17,83 18,30 18,11 18,21 18,30 1.433 29.102.206
4/5/2023 17,64 17,88 +2,05% 17,63 18,13 17,89 17,88 17,89 1.389 32.828.166
3/5/2023 17,43 17,52 +0,63% 17,35 17,77 17,56 17,50 17,52 1.201 25.743.331
2/5/2023 17,92 17,41 -2,74% 17,18 17,99 17,49 17,40 17,41 2.058 42.248.909
28/4/2023 17,03 17,90 +5,29% 16,95 17,90 17,48 17,80 17,90 1.499 32.006.356
27/4/2023 16,58 17,00 +2,47% 16,46 17,13 16,81 17,00 17,07 1.185 24.287.234
26/4/2023 16,92 16,59 -1,83% 16,55 16,92 16,73 16,59 16,69 1.529 26.898.786
25/4/2023 17,09 16,90 -0,94% 16,61 17,10 16,79 16,90 16,91 1.539 30.268.981
24/4/2023 17,15 17,06 -0,29% 16,98 17,29 17,09 17,05 17,06 2.188 25.457.860
20/4/2023 17,04 17,11 -0,18% 16,89 17,20 17,10 17,11 17,18 1.369 35.641.231
19/4/2023 17,32 17,14 -0,92% 16,81 17,50 17,15 17,00 17,14 1.892 43.199.071
18/4/2023 17,15 17,30 +1,70% 17,00 17,30 17,12 17,27 17,30 1.608 31.302.440
17/4/2023 16,92 17,01 +2,29% 16,67 17,18 16,98 17,01 17,11 2.036 40.708.388
14/4/2023 16,92 16,63 -1,54% 16,42 17,23 16,61 16,63 16,64 2.674 50.294.522
13/4/2023 17,46 16,89 -3,32% 16,85 17,50 17,08 16,89 17,01 2.285 47.236.301
12/4/2023 17,57 17,47 -0,11% 17,21 17,75 17,53 17,47 17,50 1.624 35.689.838
11/4/2023 17,25 17,49 +1,57% 17,23 17,58 17,41 17,44 17,49 1.545 32.567.547
10/4/2023 16,82 17,22 +2,20% 16,78 17,38 17,05 17,21 17,22 1.994 34.173.290
6/4/2023 17,27 16,85 -2,43% 16,72 17,39 17,03 16,85 16,94 2.508 51.246.063
5/4/2023 17,45 17,27 -0,75% 17,14 17,66 17,36 17,26 17,27 1.619 34.101.721
4/4/2023 17,40 17,40 +0,40% 17,30 17,80 17,53 17,40 17,46 1.475 33.163.875
3/4/2023 17,86 17,33 -2,80% 17,07 18,00 17,33 17,33 17,37 3.123 62.041.063
31/3/2023 18,30 17,83 -1,93% 17,75 18,50 18,25 17,80 17,83 3.645 111.720.774
30/3/2023 18,13 18,18 +1,00% 17,95 18,33 18,11 18,17 18,18 1.207 29.663.318
29/3/2023 17,97 18,00 +0,17% 17,65 18,12 17,84 18,00 18,01 1.537 37.456.013
28/3/2023 18,23 17,97 -1,91% 17,64 18,27 17,84 17,94 17,98 2.249 47.631.614
27/3/2023 18,23 18,32 +0,94% 18,01 18,41 18,27 18,29 18,32 1.290 29.857.635
24/3/2023 18,29 18,15 -0,44% 17,91 18,59 18,10 18,01 18,15 1.745 43.297.876
23/3/2023 19,09 18,23 -2,04% 18,05 19,37 18,56 18,22 18,23 1.908 47.520.728
22/3/2023 18,19 18,61 -2,62% 18,01 19,09 18,55 18,60 18,61 1.977 51.418.462
21/3/2023 19,06 19,11 +0,47% 18,90 19,59 19,23 19,11 19,13 1.337 34.990.145
20/3/2023 20,48 19,02 -6,49% 19,00 20,50 19,52 19,02 19,06 2.037 46.451.329
17/3/2023 19,80 20,34 +1,75% 19,80 20,64 20,34 20,34 20,48 1.535 41.385.777
16/3/2023 19,34 19,99 +3,36% 19,34 20,92 20,41 19,99 20,00 2.297 61.475.155
15/3/2023 18,79 19,34 +2,27% 18,62 19,34 19,03 19,18 19,34 1.470 33.915.964
14/3/2023 18,77 18,91 +1,29% 18,61 19,07 18,87 18,91 18,92 1.264 24.514.611
13/3/2023 19,05 18,67 -2,05% 18,30 19,05 18,72 18,67 18,87 2.037 44.157.117
10/3/2023 19,85 19,06 -2,56% 19,06 19,85 19,36 19,06 19,26 1.522 32.863.012
9/3/2023 19,88 19,56 -1,61% 19,56 20,05 19,83 19,56 19,69 1.248 29.093.628
8/3/2023 19,74 19,88 +1,84% 19,41 19,97 19,76 19,83 19,88 1.541 33.086.763
7/3/2023 20,02 19,52 -2,74% 19,51 20,10 19,72 19,52 19,73 1.622 35.856.478
6/3/2023 19,68 20,07 +1,88% 19,60 20,30 19,98 20,01 20,07 1.931 44.747.567
3/3/2023 19,45 19,70 +0,82% 19,36 20,06 19,80 19,51 19,70 1.602 38.877.160
2/3/2023 19,22 19,54 +1,88% 18,76 19,59 19,25 19,17 19,54 1.506 34.535.511
1/3/2023 19,30 19,18 +0,79% 19,03 20,12 19,43 19,04 19,18 2.989 51.935.231
28/2/2023 18,67 19,03 +0,79% 18,65 19,27 19,05 18,98 19,03 1.625 35.095.033
27/2/2023 18,81 18,88 +0,48% 18,68 19,12 18,90 18,68 18,88 1.536 31.929.126
24/2/2023 19,00 18,79 -1,11% 18,43 19,03 18,71 18,75 18,79 1.654 35.820.094
23/2/2023 17,91 19,00 +4,63% 17,57 19,00 18,42 18,91 19,00 2.371 52.777.801
22/2/2023 18,66 18,16 -2,68% 17,90 18,66 18,12 17,95 18,16 2.426 45.847.302
17/2/2023 18,94 18,66 -1,84% 18,66 19,22 18,85 18,66 18,72 1.860 34.568.936
16/2/2023 19,50 19,01 -3,55% 18,81 19,63 19,03 19,01 19,07 2.073 42.502.544
15/2/2023 19,60 19,71 +2,23% 19,06 19,85 19,47 19,52 19,71 1.708 39.242.404
14/2/2023 19,64 19,28 -0,10% 19,03 19,98 19,42 19,09 19,28 1.845 39.950.275
13/2/2023 18,80 19,30 +3,54% 18,74 19,60 19,39 19,30 19,45 1.831 43.392.552
10/2/2023 18,51 18,64 +0,70% 18,51 19,16 18,87 18,64 18,87 1.417 33.496.966
9/2/2023 18,84 18,51 -1,75% 18,21 19,18 18,66 18,51 18,62 2.783 51.909.490
8/2/2023 19,00 18,84 -0,21% 18,54 19,23 18,75 18,78 18,84 2.308 44.457.168
7/2/2023 19,12 18,88 -1,26% 18,64 19,30 18,88 18,79 18,88 2.791 56.208.504
6/2/2023 19,68 19,12 -3,19% 18,87 19,68 19,23 19,12 19,19 2.980 65.133.052
3/2/2023 20,06 19,75 -0,95% 19,61 20,15 19,83 19,75 19,83 2.447 53.494.563
2/2/2023 20,18 19,94 -1,24% 19,77 20,43 19,99 19,87 19,94 2.707 74.881.385
1/2/2023 20,08 20,19 +0,45% 19,64 20,32 19,95 20,05 20,19 4.048 101.577.289
31/1/2023 20,90 20,10 -4,15% 19,84 21,08 20,14 20,09 20,10 5.333 129.194.524
30/1/2023 21,43 20,97 -2,69% 20,75 21,82 21,33 20,90 20,97 2.414 50.113.340
27/1/2023 21,92 21,55 -2,00% 21,25 22,09 21,44 21,39 21,55 1.842 44.533.682
26/1/2023 22,10 21,99 -0,50% 21,80 22,34 21,94 21,87 21,99 1.556 35.983.667
25/1/2023 22,10 22,10 0,00% 21,76 22,27 22,07 22,00 22,10 1.704 37.710.357
24/1/2023 21,87 22,10 +1,24% 21,81 22,18 21,97 21,98 22,10 1.451 36.689.351
23/1/2023 21,82 21,83 +0,83% 21,61 22,16 21,87 21,77 21,83 2.495 54.707.251

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.