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: 3 Anos

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

KEPL3F - KEPLER WEBER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 9,50 9,52 -0,63% 9,45 9,70 9,50 9,52 9,70 794 9.323.809
20/1/2025 9,49 9,58 +0,95% 9,33 9,65 9,51 9,51 9,58 924 10.667.113
17/1/2025 9,40 9,49 -0,42% 9,25 9,65 9,45 9,41 9,49 963 10.066.854
16/1/2025 9,63 9,53 -0,52% 9,40 9,63 9,49 9,52 9,53 800 9.278.475
15/1/2025 9,22 9,58 +4,02% 9,22 9,75 9,49 9,58 9,75 861 10.829.943
14/1/2025 9,22 9,21 -0,97% 9,13 9,30 9,20 9,21 9,29 999 10.470.809
13/1/2025 9,41 9,30 -0,11% 9,19 9,56 9,35 9,24 9,30 934 10.287.258
10/1/2025 9,50 9,31 -1,48% 9,29 9,50 9,37 9,30 9,41 858 9.285.720
9/1/2025 9,25 9,45 +3,28% 9,16 9,45 9,33 9,40 9,45 687 10.296.571
8/1/2025 9,32 9,15 -0,76% 9,11 9,34 9,17 9,15 9,26 1.192 13.239.869
7/1/2025 9,21 9,22 +1,21% 9,20 9,35 9,27 9,22 9,34 960 11.995.687
6/1/2025 9,11 9,11 +0,22% 9,10 9,29 9,14 9,11 9,25 1.405 16.574.221
3/1/2025 9,34 9,09 -1,09% 9,08 9,40 9,16 9,08 9,09 1.456 18.017.350
2/1/2025 9,40 9,19 -1,18% 9,07 9,40 9,19 9,19 9,39 1.817 21.747.611
30/12/2024 9,51 9,30 -2,92% 9,16 9,51 9,28 9,30 9,32 1.608 18.597.661
27/12/2024 9,50 9,58 +0,84% 9,41 9,58 9,48 9,48 9,58 893 10.671.695
26/12/2024 9,55 9,50 +1,06% 9,36 9,60 9,50 9,42 9,50 916 11.588.283
23/12/2024 9,63 9,40 -3,09% 9,40 9,63 9,50 9,40 9,53 1.352 15.602.762
20/12/2024 9,49 9,70 +2,21% 9,42 9,70 9,56 9,60 9,70 1.024 12.291.562
19/12/2024 9,32 9,49 +1,61% 9,27 9,49 9,37 9,37 9,49 822 11.785.015
18/12/2024 9,45 9,34 -1,37% 9,15 9,45 9,28 9,16 9,34 1.553 16.802.168
17/12/2024 9,47 9,47 0,00% 9,29 9,66 9,37 9,38 9,47 998 13.615.336
16/12/2024 9,65 9,47 -0,94% 9,37 9,65 9,50 9,41 9,47 1.476 17.025.494
13/12/2024 9,79 9,56 -2,35% 9,56 9,85 9,64 9,56 9,59 1.156 12.900.171
12/12/2024 9,99 9,79 -3,17% 9,60 10,10 9,84 9,67 9,79 1.170 15.343.759
11/12/2024 9,90 10,11 +1,10% 9,89 10,24 10,00 10,11 10,17 833 11.960.273
10/12/2024 9,74 10,00 +2,25% 9,73 10,00 9,87 9,89 10,00 745 10.383.554
9/12/2024 9,76 9,78 -0,31% 9,65 9,86 9,73 9,75 9,78 949 12.904.304
6/12/2024 9,85 9,81 +0,62% 9,61 9,85 9,70 9,72 9,81 1.341 14.161.456
5/12/2024 9,75 9,75 +0,52% 9,69 9,99 9,86 9,75 9,83 787 10.874.225
4/12/2024 9,85 9,70 -0,51% 9,66 9,95 9,82 9,70 9,80 974 12.722.984
3/12/2024 9,60 9,75 +1,56% 9,55 9,89 9,70 9,75 9,80 1.391 14.572.407
2/12/2024 9,90 9,60 -3,81% 9,60 9,92 9,73 9,60 9,65 1.863 20.440.971
29/11/2024 9,82 9,98 +2,67% 9,61 9,98 9,74 9,98 9,99 1.831 20.751.919
28/11/2024 10,04 9,72 -3,67% 9,70 10,09 9,84 9,72 9,79 2.187 25.145.380
27/11/2024 10,44 10,09 -3,90% 10,05 10,50 10,20 10,09 10,15 1.200 13.160.405
26/11/2024 10,25 10,50 +2,64% 10,22 10,50 10,35 10,35 10,50 715 11.268.290
25/11/2024 10,18 10,23 -0,49% 10,02 10,38 10,18 10,23 10,38 827 12.018.492
22/11/2024 10,09 10,28 +1,88% 10,01 10,29 10,16 10,18 10,28 835 11.827.286
21/11/2024 10,34 10,09 -2,89% 10,05 10,44 10,21 10,08 10,09 1.075 14.348.595
19/11/2024 10,30 10,39 +0,29% 10,25 10,49 10,40 10,39 10,47 1.011 10.869.532
18/11/2024 10,39 10,36 +0,10% 10,15 10,42 10,27 10,26 10,36 1.049 14.126.991
14/11/2024 10,31 10,35 +0,58% 10,31 10,54 10,42 10,33 10,35 823 12.752.676
13/11/2024 10,16 10,29 +2,29% 10,04 10,39 10,24 10,29 10,35 1.078 15.896.692
12/11/2024 10,05 10,06 -1,18% 9,97 10,27 10,12 10,06 10,14 989 16.656.375
11/11/2024 10,00 10,18 +2,31% 9,92 10,18 10,06 10,15 10,18 1.196 15.816.944
8/11/2024 10,36 9,95 -2,93% 9,88 10,36 9,98 9,95 9,98 1.515 20.546.911
7/11/2024 10,75 10,25 -4,83% 10,22 10,78 10,46 10,25 10,34 1.298 18.348.281
6/11/2024 10,58 10,77 +1,99% 10,46 10,77 10,62 10,63 10,77 1.141 18.828.780
5/11/2024 10,37 10,56 +3,63% 10,28 10,69 10,48 10,56 10,68 1.129 16.050.507
4/11/2024 10,06 10,19 +1,39% 9,91 10,46 10,15 10,19 10,21 1.443 17.788.328
1/11/2024 10,15 10,05 -1,47% 9,84 10,15 10,01 9,91 10,05 1.254 16.710.358
31/10/2024 10,17 10,20 +1,59% 10,04 10,22 10,13 10,18 10,20 947 15.358.812
30/10/2024 9,98 10,04 +0,20% 9,91 10,20 10,05 10,04 10,18 655 10.680.678
29/10/2024 9,70 10,02 +3,41% 9,70 10,17 9,99 10,01 10,02 991 15.039.930
28/10/2024 9,40 9,69 +2,87% 9,30 9,70 9,61 9,63 9,69 840 12.082.991
25/10/2024 9,29 9,42 +0,53% 9,23 9,55 9,41 9,42 9,43 833 11.821.069
24/10/2024 9,15 9,37 +2,63% 9,11 9,37 9,20 9,30 9,37 712 9.843.842
23/10/2024 9,21 9,13 -0,98% 9,13 9,28 9,16 9,13 9,19 1.092 14.873.267
22/10/2024 9,29 9,22 -1,50% 9,15 9,32 9,22 9,22 9,29 1.357 13.141.805
21/10/2024 9,22 9,36 +1,74% 9,14 9,36 9,25 9,31 9,36 1.321 15.563.641
18/10/2024 9,31 9,20 -0,86% 9,06 9,37 9,11 9,16 9,20 2.307 31.506.975
17/10/2024 9,36 9,28 -2,01% 9,16 9,38 9,26 9,24 9,28 1.627 20.866.001
16/10/2024 9,37 9,47 +2,38% 9,26 9,58 9,44 9,47 9,50 1.188 19.269.686
15/10/2024 9,33 9,25 -0,75% 9,19 9,40 9,27 9,24 9,25 2.014 25.968.185
14/10/2024 9,41 9,32 -0,32% 9,23 9,44 9,30 9,30 9,32 2.142 27.497.112
11/10/2024 9,50 9,35 -1,06% 9,32 9,50 9,39 9,35 9,44 1.396 18.165.006
10/10/2024 9,50 9,45 -0,74% 9,37 9,55 9,45 9,44 9,45 1.253 16.893.102
9/10/2024 9,77 9,52 -1,55% 9,43 9,79 9,51 9,48 9,52 1.953 23.867.006
8/10/2024 9,85 9,67 -0,31% 9,58 9,85 9,67 9,67 9,69 1.455 18.421.659
7/10/2024 9,88 9,70 -0,92% 9,66 9,90 9,78 9,70 9,73 1.427 18.867.115
4/10/2024 9,88 9,79 -0,51% 9,71 9,90 9,76 9,79 9,80 1.346 17.378.393
3/10/2024 9,88 9,84 -0,40% 9,75 9,93 9,80 9,83 9,84 1.300 17.676.452
2/10/2024 9,79 9,88 -0,60% 9,79 10,01 9,88 9,88 9,93 1.614 22.146.065
1/10/2024 9,97 9,94 -0,10% 9,77 10,00 9,89 9,85 9,94 3.576 27.776.718
30/9/2024 10,11 9,95 -1,19% 9,85 10,11 9,93 9,95 9,98 1.380 16.780.705
26/9/2024 10,14 10,07 +0,90% 10,00 10,25 10,07 10,04 10,07 817 11.852.748
25/9/2024 10,19 9,98 -2,06% 9,98 10,24 10,07 9,98 10,02 976 12.459.590
24/9/2024 10,23 10,19 +0,89% 9,97 10,23 10,07 10,11 10,19 1.026 14.273.784
23/9/2024 10,25 10,10 -2,42% 10,01 10,29 10,08 10,05 10,10 1.291 18.863.769
20/9/2024 10,69 10,35 -1,99% 10,06 10,70 10,24 10,29 10,35 1.788 27.992.627
19/9/2024 10,96 10,56 -2,94% 10,56 11,00 10,73 10,56 10,57 1.261 18.987.892
18/9/2024 11,08 10,88 -0,82% 10,88 11,13 11,00 10,88 10,98 636 11.168.638
17/9/2024 11,09 10,97 -0,27% 10,89 11,10 10,97 10,97 10,98 795 12.228.675
16/9/2024 11,17 11,00 -0,45% 10,94 11,17 11,02 11,00 11,05 1.038 17.773.475
13/9/2024 10,90 11,05 +1,47% 10,80 11,11 11,02 11,05 11,09 670 12.148.660
12/9/2024 11,28 10,89 -2,77% 10,77 11,28 10,91 10,80 10,89 1.070 15.427.586
11/9/2024 11,03 11,20 +2,56% 11,00 11,20 11,09 11,13 11,20 632 10.265.797
10/9/2024 11,15 10,92 -1,36% 10,92 11,18 11,04 10,92 11,05 887 13.077.862
9/9/2024 11,21 11,07 -1,86% 11,05 11,21 11,11 11,07 11,10 927 14.074.103
6/9/2024 11,42 11,28 -1,40% 11,16 11,56 11,34 11,18 11,28 787 14.223.193
5/9/2024 11,53 11,44 -0,35% 11,30 11,60 11,39 11,36 11,44 910 13.327.407
4/9/2024 11,33 11,48 +2,87% 11,18 11,70 11,50 11,48 11,55 1.184 18.830.162
3/9/2024 11,54 11,16 -2,28% 11,12 11,54 11,28 11,16 11,32 1.430 20.439.460
2/9/2024 11,18 11,42 +1,42% 11,10 11,52 11,38 11,41 11,42 2.374 20.825.389
30/8/2024 10,95 11,26 +1,72% 10,71 11,26 11,00 11,22 11,26 1.120 17.597.807
29/8/2024 11,19 11,07 -1,60% 10,93 11,24 11,02 11,00 11,07 991 15.921.019
28/8/2024 11,15 11,25 -0,88% 11,08 11,25 11,15 11,24 11,25 737 11.614.989
27/8/2024 11,43 11,35 +0,09% 11,15 11,45 11,28 11,20 11,35 772 11.557.104
26/8/2024 11,55 11,34 -1,73% 11,30 11,58 11,40 11,34 11,37 1.045 14.604.979
23/8/2024 11,14 11,54 +4,25% 11,12 11,54 11,31 11,49 11,54 988 13.279.628
22/8/2024 11,47 11,07 -3,06% 11,04 11,49 11,16 11,07 11,15 788 14.602.715
21/8/2024 11,38 11,42 +0,18% 11,34 11,57 11,47 11,42 11,45 864 13.016.953
20/8/2024 11,56 11,40 -1,30% 11,34 11,59 11,44 11,40 11,45 972 14.782.194
19/8/2024 11,20 11,55 +2,67% 11,17 11,55 11,31 11,40 11,55 993 14.196.395
16/8/2024 11,30 11,25 -1,57% 11,11 11,38 11,20 11,12 11,25 1.114 15.235.256
15/8/2024 11,41 11,43 -0,61% 11,26 11,52 11,40 11,39 11,43 1.045 15.975.844
14/8/2024 11,27 11,50 +1,95% 11,25 11,50 11,37 11,46 11,50 793 14.421.488
13/8/2024 11,50 11,28 -2,42% 11,21 11,60 11,32 11,26 11,28 1.063 18.292.342
12/8/2024 11,50 11,56 +1,05% 11,27 11,69 11,51 11,56 11,60 1.303 26.373.667
9/8/2024 11,07 11,44 +2,14% 11,07 11,62 11,46 11,44 11,55 1.353 23.512.211
8/8/2024 10,87 11,20 +4,09% 10,77 11,20 10,99 11,15 11,20 973 15.299.267
7/8/2024 10,61 10,76 +2,48% 10,52 10,86 10,73 10,75 10,76 933 14.628.938
6/8/2024 10,50 10,50 -0,47% 10,48 10,71 10,59 10,50 10,60 930 15.809.189
5/8/2024 10,63 10,55 -2,76% 10,33 10,80 10,53 10,55 10,56 1.390 22.332.125
2/8/2024 10,59 10,85 +2,84% 10,51 10,85 10,72 10,79 10,85 1.445 19.737.671
1/8/2024 10,65 10,55 -0,66% 10,46 10,89 10,68 10,55 10,60 1.772 20.668.412
31/7/2024 10,49 10,62 +2,12% 10,35 10,63 10,52 10,58 10,62 798 14.161.200
30/7/2024 10,35 10,40 +0,29% 10,20 10,43 10,29 10,40 10,42 599 10.853.639
29/7/2024 10,63 10,37 -1,98% 10,30 10,68 10,44 10,30 10,37 750 11.283.373
26/7/2024 10,27 10,58 +3,83% 10,14 10,69 10,52 10,58 10,65 740 12.169.592
25/7/2024 10,23 10,19 -1,16% 10,01 10,25 10,10 10,19 10,20 893 10.737.723
24/7/2024 10,41 10,31 -2,74% 10,18 10,43 10,28 10,28 10,31 796 10.368.511
23/7/2024 10,56 10,60 -0,47% 10,40 10,62 10,48 10,60 10,61 842 11.538.768
22/7/2024 10,31 10,65 +3,50% 10,27 10,65 10,45 10,61 10,65 1.355 17.843.008
19/7/2024 10,10 10,29 +1,58% 10,10 10,29 10,21 10,18 10,29 594 8.725.937
18/7/2024 10,24 10,13 -1,07% 10,03 10,29 10,10 10,10 10,13 1.040 11.656.764
17/7/2024 10,12 10,24 +1,09% 10,05 10,26 10,16 10,21 10,25 1.347 13.549.637
16/7/2024 10,08 10,13 +0,30% 9,99 10,13 10,05 10,07 10,13 1.026 14.337.466
15/7/2024 10,10 10,10 0,00% 9,99 10,11 10,05 10,05 10,10 1.520 16.580.037
12/7/2024 9,98 10,10 +1,00% 9,85 10,10 9,99 10,06 10,10 1.246 15.936.461
11/7/2024 9,88 10,00 +1,42% 9,80 10,06 9,94 10,00 10,02 1.139 12.699.077
10/7/2024 9,80 9,86 +0,72% 9,75 9,92 9,84 9,86 9,89 1.531 17.546.457
9/7/2024 9,79 9,79 -0,31% 9,74 9,85 9,79 9,79 9,80 903 11.311.325
8/7/2024 9,90 9,82 -0,61% 9,76 9,96 9,87 9,78 9,82 1.201 15.210.806
5/7/2024 9,92 9,88 -0,30% 9,75 9,98 9,83 9,88 9,94 1.028 15.860.973
4/7/2024 9,70 9,91 +1,64% 9,70 10,00 9,92 9,90 9,91 1.109 13.764.020
3/7/2024 9,34 9,75 +4,17% 9,34 9,75 9,57 9,72 9,75 1.016 15.378.728
2/7/2024 9,28 9,36 +0,86% 9,19 9,38 9,30 9,32 9,36 1.757 18.948.366
1/7/2024 9,50 9,28 -4,13% 9,26 9,67 9,36 9,28 9,40 2.550 26.341.904
28/6/2024 9,69 9,68 +0,10% 9,51 9,73 9,63 9,68 9,70 4.122 29.511.568
27/6/2024 9,51 9,67 +1,90% 9,35 9,67 9,48 9,60 9,67 1.386 17.775.725
26/6/2024 9,32 9,49 +1,50% 9,25 9,50 9,37 9,40 9,49 2.100 20.482.999
25/6/2024 9,30 9,35 +0,65% 9,24 9,36 9,30 9,31 9,35 1.256 12.871.152
24/6/2024 9,07 9,29 +2,43% 9,03 9,30 9,21 9,25 9,29 1.318 16.565.476
21/6/2024 9,05 9,07 +0,67% 8,91 9,09 8,98 9,02 9,07 2.077 26.799.698
20/6/2024 9,60 9,01 -5,95% 8,97 9,65 9,13 9,01 9,11 4.662 62.526.380
19/6/2024 9,74 9,58 -2,24% 9,52 9,88 9,61 9,58 9,63 1.506 16.801.515
18/6/2024 9,73 9,80 0,00% 9,73 9,90 9,82 9,80 9,83 804 7.671.627
17/6/2024 9,88 9,80 -0,91% 9,74 9,89 9,79 9,74 9,80 1.136 12.682.707
14/6/2024 9,91 9,89 0,00% 9,81 9,96 9,89 9,89 9,92 2.090 11.701.657
13/6/2024 9,80 9,89 +0,92% 9,73 10,04 9,87 9,89 9,98 1.017 12.558.908
12/6/2024 9,95 9,80 -0,31% 9,73 10,00 9,87 9,80 9,87 873 11.319.186
11/6/2024 9,80 9,83 +0,82% 9,78 9,98 9,89 9,83 9,90 697 9.637.741
10/6/2024 9,86 9,75 -2,01% 9,68 10,07 9,85 9,75 9,84 1.286 14.822.391
7/6/2024 9,90 9,95 +0,40% 9,78 9,98 9,88 9,86 9,95 966 12.980.891
6/6/2024 9,71 9,91 +1,95% 9,70 9,94 9,85 9,91 9,93 952 12.594.768
5/6/2024 9,88 9,72 -1,72% 9,70 9,94 9,81 9,72 9,77 1.103 14.431.073
4/6/2024 9,88 9,89 -0,50% 9,61 9,89 9,75 9,84 9,89 1.576 20.481.888
3/6/2024 9,86 9,94 +0,30% 9,85 10,07 9,92 9,88 9,94 1.910 17.033.851
31/5/2024 9,89 9,91 -0,90% 9,75 9,94 9,84 9,85 9,91 1.511 13.478.592
29/5/2024 9,88 10,00 +1,21% 9,70 10,00 9,76 9,93 10,00 1.207 15.049.446
28/5/2024 9,76 9,88 +0,20% 9,73 9,94 9,83 9,80 9,88 997 13.574.512
27/5/2024 9,83 9,86 -0,30% 9,78 9,88 9,81 9,80 9,86 1.035 12.553.348
24/5/2024 9,98 9,89 -0,50% 9,75 9,99 9,86 9,88 9,92 1.538 17.144.763
23/5/2024 10,09 9,94 -1,49% 9,89 10,09 9,96 9,93 9,94 1.240 14.082.677
22/5/2024 10,22 10,09 -1,56% 10,01 10,26 10,08 10,09 10,12 941 12.603.931
21/5/2024 10,22 10,25 +0,79% 10,08 10,30 10,18 10,21 10,25 1.163 13.040.747
20/5/2024 9,90 10,17 +2,21% 9,90 10,23 10,09 10,17 10,22 1.368 16.742.088
17/5/2024 10,05 9,95 -0,70% 9,92 10,06 9,96 9,94 9,95 1.259 14.211.118
16/5/2024 10,05 10,02 0,00% 9,99 10,13 10,03 10,02 10,03 1.143 13.744.501
15/5/2024 10,17 10,02 -1,18% 10,00 10,20 10,08 10,02 10,09 2.437 14.979.969
14/5/2024 9,99 10,14 +0,60% 9,89 10,14 10,02 9,99 10,14 1.053 12.281.603
13/5/2024 10,10 10,08 +0,10% 9,99 10,19 10,07 10,00 10,08 1.047 14.147.694
10/5/2024 10,06 10,07 +0,80% 9,95 10,21 10,07 10,02 10,07 867 11.488.120
9/5/2024 10,10 9,99 -2,35% 9,92 10,10 9,99 9,99 10,01 1.219 15.141.307
8/5/2024 10,07 10,23 +1,19% 9,94 10,23 10,05 10,10 10,23 1.957 18.699.356
7/5/2024 10,16 10,11 -1,84% 10,10 10,29 10,17 10,10 10,11 1.049 13.793.898
6/5/2024 10,33 10,30 -0,68% 10,20 10,40 10,25 10,20 10,30 1.192 17.771.520
3/5/2024 10,26 10,37 -0,19% 10,21 10,41 10,32 10,36 10,38 1.127 15.158.088
2/5/2024 9,95 10,39 +4,21% 9,83 10,44 10,16 10,34 10,40 1.503 18.592.945
30/4/2024 9,78 9,97 +1,73% 9,70 9,97 9,78 9,76 9,97 1.141 17.539.289
29/4/2024 9,87 9,80 -1,21% 9,77 9,92 9,82 9,80 9,82 934 11.149.683
26/4/2024 9,68 9,92 +3,55% 9,65 9,92 9,82 9,90 9,92 785 10.997.084
25/4/2024 9,67 9,58 -1,03% 9,49 9,75 9,60 9,58 9,60 1.170 16.532.839
24/4/2024 9,80 9,68 -0,21% 9,66 9,91 9,75 9,67 9,68 1.016 14.359.625
23/4/2024 9,85 9,70 -2,71% 9,70 9,95 9,82 9,70 9,90 1.000 13.355.683
22/4/2024 10,02 9,97 -0,30% 9,83 10,04 9,91 9,89 9,97 1.179 15.383.424
19/4/2024 9,79 10,00 +2,35% 9,73 10,00 9,85 9,91 10,00 983 12.156.995
18/4/2024 9,91 9,77 -1,51% 9,70 10,03 9,85 9,74 9,77 1.350 16.200.370
17/4/2024 10,00 9,92 -0,70% 9,88 10,13 9,99 9,90 9,92 1.099 14.868.879
16/4/2024 9,93 9,99 -0,10% 9,67 10,13 9,90 9,99 10,02 1.409 21.349.282
15/4/2024 10,01 10,00 +0,10% 9,75 10,07 9,92 9,93 10,05 2.449 35.653.383
12/4/2024 10,60 9,99 -5,75% 9,88 10,71 10,14 9,99 10,05 2.493 40.271.139
11/4/2024 10,54 10,60 +0,76% 10,44 10,60 10,52 10,49 10,60 662 11.228.085
10/4/2024 10,78 10,52 -2,14% 10,50 10,84 10,62 10,52 10,62 1.024 13.261.157
9/4/2024 10,66 10,75 +1,42% 10,66 10,89 10,77 10,73 10,77 960 15.682.201
8/4/2024 10,38 10,60 +2,12% 10,31 10,65 10,46 10,58 10,60 987 12.867.358
5/4/2024 10,47 10,38 -0,86% 10,24 10,47 10,35 10,31 10,38 1.084 15.641.073
4/4/2024 10,57 10,47 -4,03% 10,33 10,80 10,50 10,45 10,47 1.161 18.375.010
3/4/2024 10,65 10,91 +1,21% 10,43 11,05 10,76 10,91 10,97 1.135 22.540.041
2/4/2024 10,55 10,78 +1,51% 10,50 10,78 10,60 10,64 10,78 845 15.244.743
1/4/2024 10,60 10,62 -0,93% 10,53 10,73 10,60 10,57 10,62 1.427 17.016.301
28/3/2024 10,75 10,72 +0,19% 10,28 10,82 10,61 10,58 10,72 1.429 21.925.913
27/3/2024 10,46 10,70 +1,90% 10,33 10,76 10,53 10,70 10,73 930 14.600.746
26/3/2024 10,48 10,50 -0,10% 10,43 10,59 10,49 10,47 10,50 733 11.411.231
25/3/2024 10,57 10,51 -0,38% 10,46 10,70 10,53 10,48 10,51 1.257 17.278.908
22/3/2024 10,56 10,55 -0,47% 10,52 10,64 10,56 10,53 10,55 686 12.931.578
21/3/2024 10,49 10,60 +1,73% 10,44 10,60 10,53 10,53 10,60 893 13.533.659
20/3/2024 10,26 10,42 +0,68% 10,24 10,52 10,38 10,42 10,45 901 14.321.459
19/3/2024 10,24 10,35 +0,88% 10,15 10,35 10,23 10,28 10,35 905 11.995.376
18/3/2024 10,23 10,26 +0,59% 10,19 10,30 10,25 10,22 10,26 924 13.215.684
15/3/2024 10,26 10,20 -1,45% 10,19 10,32 10,26 10,20 10,22 859 13.955.434
14/3/2024 10,30 10,35 0,00% 10,01 10,40 10,17 10,34 10,35 1.139 18.418.519
13/3/2024 10,30 10,35 -0,58% 10,29 10,43 10,36 10,35 10,38 847 13.689.740
12/3/2024 10,34 10,41 +0,29% 10,27 10,43 10,33 10,31 10,41 1.072 16.179.686
11/3/2024 10,22 10,38 +1,86% 10,18 10,46 10,32 10,35 10,38 1.169 19.560.883
8/3/2024 10,01 10,19 +1,80% 9,93 10,24 10,11 0,00 0,00 1.132 16.694.549
7/3/2024 10,00 10,01 -0,79% 9,89 10,06 10,00 10,00 10,01 984 11.665.396
6/3/2024 9,92 10,09 +0,70% 9,89 10,09 10,01 9,97 10,09 902 13.791.994
5/3/2024 9,80 10,02 +2,56% 9,80 10,03 9,91 9,94 10,02 1.084 15.747.254
4/3/2024 9,77 9,77 -0,20% 9,72 9,98 9,81 9,77 9,82 1.947 20.852.358
1/3/2024 9,69 9,79 +0,62% 9,53 9,84 9,71 9,78 9,79 1.656 25.479.576
29/2/2024 10,17 9,73 -4,14% 9,71 10,17 9,87 9,73 9,81 2.358 33.871.318
28/2/2024 10,15 10,15 -0,68% 10,03 10,25 10,14 10,15 10,18 1.717 19.368.487
27/2/2024 9,91 10,22 +3,02% 9,91 10,22 10,09 10,15 10,23 925 13.125.290
26/2/2024 9,95 9,92 -0,30% 9,88 10,12 9,98 9,92 9,96 1.161 16.484.606
23/2/2024 10,02 9,95 -0,10% 9,95 10,08 10,00 0,00 0,00 1.100 14.425.318
22/2/2024 9,72 9,96 +3,11% 9,72 10,05 9,87 9,95 9,96 1.506 22.656.402
21/2/2024 9,58 9,66 +2,11% 9,50 9,70 9,62 9,66 9,68 2.142 18.837.734
20/2/2024 9,38 9,46 +0,85% 9,29 9,55 9,45 9,46 9,55 1.721 18.606.367
19/2/2024 9,38 9,38 +1,08% 9,27 9,44 9,33 9,31 9,38 1.648 20.808.261
16/2/2024 9,30 9,28 -1,07% 9,23 9,38 9,29 9,28 9,35 2.032 23.677.772
15/2/2024 9,26 9,38 +1,30% 9,22 9,41 9,28 9,25 9,38 1.843 24.028.026
14/2/2024 9,42 9,26 -1,91% 9,20 9,45 9,28 9,25 9,26 2.205 28.237.530
9/2/2024 9,74 9,44 -2,18% 9,42 9,77 9,59 0,00 0,00 1.965 24.928.101
8/2/2024 9,79 9,65 -0,62% 9,57 9,79 9,66 9,65 9,70 1.706 26.842.552
7/2/2024 9,54 9,71 +1,78% 9,49 9,77 9,65 9,71 9,72 1.495 21.305.219
6/2/2024 9,43 9,54 +1,60% 9,34 9,69 9,52 9,54 9,55 1.613 20.193.827
5/2/2024 9,39 9,39 +0,75% 9,20 9,43 9,33 9,39 9,40 2.296 29.890.724
2/2/2024 9,46 9,32 -1,06% 9,32 9,47 9,37 9,32 9,38 2.130 30.727.577
1/2/2024 9,56 9,42 -0,53% 9,34 9,61 9,43 9,42 9,45 2.684 32.476.826
31/1/2024 9,54 9,47 -0,73% 9,47 9,64 9,54 9,47 9,55 2.270 22.955.361
30/1/2024 9,63 9,54 -0,93% 9,38 9,74 9,48 9,54 9,55 2.852 33.174.762
29/1/2024 9,85 9,63 -2,43% 9,63 9,86 9,73 9,63 9,64 2.566 32.389.062
26/1/2024 10,01 9,87 -1,50% 9,78 10,01 9,84 9,86 9,87 2.231 28.505.189
25/1/2024 10,10 10,02 -0,79% 9,92 10,10 9,98 10,00 10,02 1.400 18.133.905
24/1/2024 10,22 10,10 -1,94% 9,93 10,41 10,16 10,00 10,10 1.242 19.377.246
23/1/2024 9,88 10,30 +3,10% 9,86 10,30 10,09 10,16 10,30 1.165 18.446.240
22/1/2024 10,00 9,99 0,00% 9,85 10,07 9,95 9,88 9,99 1.865 20.941.780
19/1/2024 9,97 9,99 +1,73% 9,72 10,04 9,84 9,99 10,04 1.697 22.373.930
18/1/2024 10,00 9,82 -1,80% 9,82 10,04 9,87 9,82 9,88 2.186 29.251.552
17/1/2024 10,02 10,00 0,00% 9,91 10,05 9,96 9,93 10,00 1.890 23.528.647
16/1/2024 10,10 10,00 -1,57% 9,95 10,20 10,03 10,00 10,10 2.251 30.668.601
15/1/2024 10,15 10,16 -0,29% 10,06 10,19 10,10 10,15 10,16 1.782 22.540.497
12/1/2024 10,06 10,19 +1,29% 10,03 10,24 10,11 10,12 10,19 1.432 19.853.757
11/1/2024 10,39 10,06 -2,42% 10,06 10,39 10,14 10,06 10,15 2.403 32.933.358
10/1/2024 10,50 10,31 -1,81% 10,31 10,50 10,38 10,30 10,35 1.553 24.119.815
9/1/2024 10,45 10,50 +1,65% 10,25 10,50 10,36 10,43 10,50 2.730 22.126.337
8/1/2024 10,40 10,33 +0,29% 10,24 10,40 10,32 10,33 10,36 1.807 22.035.488
5/1/2024 10,30 10,30 -0,10% 10,23 10,40 10,32 10,28 10,30 1.864 24.863.466
4/1/2024 10,46 10,31 -1,53% 10,25 10,47 10,34 10,31 10,33 2.084 30.329.585
3/1/2024 10,59 10,47 -1,32% 10,43 10,61 10,51 10,47 10,52 1.892 28.946.806
2/1/2024 10,93 10,61 -4,24% 10,58 10,97 10,77 10,61 10,66 2.381 32.519.387
28/12/2023 10,92 11,08 +0,73% 10,78 11,08 10,88 10,97 11,08 1.538 17.518.595
27/12/2023 10,95 11,00 -0,36% 10,87 11,00 10,92 10,98 11,00 1.223 16.751.120
26/12/2023 10,95 11,04 +0,55% 10,86 11,04 10,96 10,95 11,04 1.440 18.319.050
22/12/2023 11,04 10,98 +0,64% 10,80 11,04 10,91 10,94 10,98 1.229 20.644.829
21/12/2023 10,96 10,91 -1,62% 10,87 11,04 10,96 10,91 10,96 1.202 16.966.973
20/12/2023 10,98 11,09 +1,37% 10,89 11,09 10,97 10,98 11,09 2.068 20.023.621
19/12/2023 10,96 10,94 -0,55% 10,93 11,05 10,99 10,94 10,97 1.108 16.996.490
18/12/2023 10,98 11,00 +0,09% 10,93 11,17 10,98 10,93 11,00 1.447 18.572.570
15/12/2023 11,31 10,99 -4,02% 10,98 11,49 11,13 10,99 11,05 1.877 25.926.221
14/12/2023 10,99 11,45 +4,66% 10,99 11,46 11,28 11,30 11,45 1.517 26.975.789
13/12/2023 11,11 10,94 -2,32% 10,90 11,11 10,98 10,94 11,05 1.191 16.838.076
12/12/2023 10,76 11,20 +3,70% 10,75 11,20 11,01 11,12 11,20 1.228 17.277.592
11/12/2023 10,74 10,80 +0,47% 10,69 10,94 10,81 10,80 10,81 1.305 17.168.262
8/12/2023 10,65 10,75 +1,70% 10,47 10,76 10,61 10,74 10,75 1.036 16.163.807
7/12/2023 10,53 10,57 +1,25% 10,53 10,73 10,62 10,57 10,63 1.267 14.875.338
6/12/2023 10,47 10,44 -0,76% 10,44 10,76 10,60 10,44 10,55 1.230 19.068.216
5/12/2023 10,39 10,52 +1,35% 10,20 10,59 10,38 10,44 10,52 2.015 26.849.592
4/12/2023 10,74 10,38 -4,86% 10,33 10,85 10,54 10,37 10,46 2.638 36.115.526
1/12/2023 11,10 10,91 -2,50% 10,78 11,35 10,98 10,81 10,91 1.773 25.962.296
30/11/2023 10,84 11,19 +3,13% 10,84 11,23 11,01 11,16 11,19 1.306 18.245.070
29/11/2023 10,86 10,85 -1,72% 10,78 11,10 10,97 10,85 10,86 1.013 15.950.642
28/11/2023 10,83 11,04 +2,32% 10,77 11,13 10,99 11,00 11,04 1.377 20.317.484
27/11/2023 10,90 10,79 -0,74% 10,72 11,01 10,82 10,79 10,81 1.625 22.404.808
24/11/2023 11,35 10,87 -4,06% 10,87 11,40 11,15 10,87 10,96 1.783 23.114.040
23/11/2023 11,33 11,33 -0,09% 11,28 11,59 11,37 11,33 11,34 1.445 21.958.032
22/11/2023 11,45 11,34 -1,73% 11,32 11,64 11,42 11,33 11,34 1.706 21.142.046
21/11/2023 11,29 11,54 +2,12% 11,23 11,54 11,42 11,41 11,54 1.959 26.435.241
20/11/2023 11,28 11,30 -0,18% 11,28 11,41 11,34 11,30 11,34 1.529 25.905.897
17/11/2023 11,32 11,32 +0,18% 11,13 11,38 11,23 11,21 11,32 1.407 20.847.190
16/11/2023 11,34 11,30 -0,70% 11,27 11,50 11,36 11,30 11,36 1.743 26.159.718
14/11/2023 10,86 11,38 +4,40% 10,85 11,45 11,25 11,34 11,38 1.463 30.330.997
13/11/2023 10,93 10,90 +0,93% 10,80 11,00 10,89 10,83 10,90 2.017 31.087.506
10/11/2023 10,84 10,80 -0,37% 10,75 11,02 10,89 10,80 10,95 1.097 16.930.146
9/11/2023 10,64 10,84 +2,75% 10,60 11,62 10,94 10,76 10,84 1.310 29.193.484
8/11/2023 10,42 10,55 +1,44% 10,34 10,79 10,62 10,55 10,70 1.925 24.811.938
7/11/2023 10,17 10,40 +2,06% 10,07 10,53 10,33 10,40 10,47 1.362 20.756.446
6/11/2023 10,09 10,19 -0,88% 9,93 10,28 10,05 10,10 10,19 2.189 27.872.059
3/11/2023 10,22 10,28 +0,98% 9,99 10,28 10,10 10,11 10,28 1.819 27.411.286
1/11/2023 10,58 10,18 -5,30% 9,87 10,58 10,05 10,11 10,18 3.477 46.268.865
31/10/2023 10,44 10,75 +3,17% 10,28 10,75 10,54 10,72 10,75 1.001 17.665.374
30/10/2023 10,50 10,42 -0,86% 10,26 10,69 10,42 10,34 10,42 1.465 20.660.896
27/10/2023 10,67 10,51 -0,94% 10,50 10,88 10,66 10,51 10,56 1.193 15.729.253
26/10/2023 10,42 10,61 +2,02% 10,42 10,72 10,62 10,61 10,68 1.090 15.417.504
25/10/2023 10,75 10,40 -3,53% 10,39 10,79 10,50 10,40 10,53 1.358 17.142.642
24/10/2023 10,60 10,78 +1,13% 10,46 10,80 10,62 10,69 10,78 979 14.871.612
23/10/2023 10,46 10,66 +2,40% 10,30 10,84 10,56 10,66 10,68 1.746 20.171.651
20/10/2023 10,39 10,41 +0,58% 10,27 10,49 10,37 10,41 10,49 1.560 17.939.215
19/10/2023 10,44 10,35 +0,10% 10,35 10,53 10,43 10,35 10,43 1.275 19.197.656
18/10/2023 10,59 10,34 -1,71% 10,34 10,67 10,48 10,34 10,40 1.321 19.943.046
17/10/2023 10,78 10,52 -2,41% 10,50 10,80 10,63 10,52 10,63 1.735 22.243.878
16/10/2023 10,90 10,78 -0,74% 10,64 11,00 10,79 10,75 10,78 1.950 24.479.071
13/10/2023 11,10 10,86 -1,45% 10,86 11,28 10,98 10,86 10,96 1.677 25.587.042
11/10/2023 11,27 11,02 -2,65% 11,00 11,36 11,09 11,02 11,10 1.359 19.448.974
10/10/2023 11,05 11,32 +2,72% 11,04 11,32 11,19 11,20 11,33 942 17.750.736
9/10/2023 10,87 11,02 +1,57% 10,61 11,05 10,81 10,98 11,02 2.098 22.665.748
6/10/2023 10,91 10,85 -0,09% 10,58 10,95 10,80 10,85 10,87 1.920 23.851.078
5/10/2023 10,89 10,86 +0,74% 10,68 11,03 10,82 10,86 10,88 1.811 24.419.104
4/10/2023 11,05 10,78 -2,27% 10,72 11,19 10,89 10,78 10,88 2.244 32.936.642
3/10/2023 11,35 11,03 -2,56% 10,95 11,35 11,13 11,03 11,10 2.356 48.354.299
2/10/2023 11,58 11,32 -2,25% 11,28 11,59 11,39 11,32 11,40 2.442 39.480.498
29/9/2023 11,66 11,58 +0,78% 11,48 11,83 11,59 11,57 11,58 1.445 22.224.566
28/9/2023 11,28 11,49 +2,22% 11,28 11,62 11,45 11,49 11,60 1.189 20.079.786
27/9/2023 11,30 11,24 -0,27% 11,07 11,45 11,26 11,24 11,28 1.647 29.419.238
26/9/2023 11,49 11,27 -2,09% 11,21 11,64 11,36 11,26 11,27 3.474 77.783.832
25/9/2023 11,50 11,51 -0,17% 11,30 11,61 11,41 11,51 11,54 1.449 20.947.804
22/9/2023 11,86 11,53 -2,29% 11,38 11,90 11,59 11,49 11,53 1.986 25.742.899
21/9/2023 11,93 11,80 -1,58% 11,65 11,98 11,81 11,79 11,80 1.661 25.184.215
20/9/2023 11,95 11,99 0,00% 11,91 12,08 11,98 11,97 11,99 2.023 25.017.150
19/9/2023 11,96 11,99 +0,08% 11,80 12,00 11,92 11,95 11,99 1.384 21.143.931
18/9/2023 12,00 11,98 -0,25% 11,89 12,13 11,96 11,95 11,98 2.082 27.074.622
15/9/2023 12,08 12,01 -0,41% 11,87 12,30 11,97 12,00 12,01 1.530 26.249.819
14/9/2023 11,88 12,06 +1,60% 11,88 12,10 12,02 12,05 12,06 1.507 23.610.161
13/9/2023 12,09 11,87 -1,90% 11,86 12,18 11,97 11,87 11,98 1.690 32.008.194
12/9/2023 11,50 12,10 +5,77% 11,48 12,14 11,85 12,05 12,10 2.050 45.462.020
11/9/2023 11,25 11,44 +1,69% 11,25 11,47 11,39 11,44 11,46 2.007 26.731.381
8/9/2023 11,50 11,25 -2,34% 11,13 11,55 11,33 11,25 11,28 2.634 33.654.397
6/9/2023 11,45 11,52 +0,09% 11,31 11,52 11,41 11,45 11,52 1.595 23.479.062
5/9/2023 11,42 11,51 +0,35% 11,29 11,56 11,45 11,49 11,51 2.295 26.628.938
4/9/2023 11,50 11,47 -0,26% 11,35 11,65 11,48 11,40 11,47 1.920 31.351.825
1/9/2023 11,25 11,50 +1,41% 10,88 11,50 11,20 11,47 11,50 2.748 37.206.451
31/8/2023 11,38 11,34 +0,27% 11,10 11,45 11,31 11,15 11,35 1.698 29.239.591
30/8/2023 11,50 11,31 -1,22% 11,07 11,50 11,21 11,20 11,31 1.784 28.860.215
29/8/2023 11,31 11,45 -0,87% 11,20 11,50 11,34 11,41 11,45 1.932 37.726.508
28/8/2023 11,55 11,55 +1,05% 11,42 11,56 11,49 11,51 11,55 3.540 53.431.532
25/8/2023 11,42 11,43 +0,26% 11,30 11,55 11,39 11,39 11,43 1.978 35.936.839
24/8/2023 11,38 11,40 +0,71% 11,33 11,75 11,50 11,40 11,42 2.155 43.671.559
23/8/2023 11,03 11,32 +2,82% 11,03 11,37 11,24 11,32 11,33 1.580 26.851.320
22/8/2023 10,89 11,01 +1,66% 10,81 11,12 11,02 11,01 11,05 1.818 24.971.291
21/8/2023 10,70 10,83 +2,17% 10,51 10,95 10,75 10,82 10,83 2.195 28.943.400
18/8/2023 10,02 10,60 +6,21% 9,93 10,69 10,45 10,60 10,62 2.331 31.600.624
17/8/2023 10,32 9,98 -1,87% 9,94 10,34 10,05 9,98 10,00 1.875 20.599.549
16/8/2023 10,05 10,17 +1,40% 10,02 10,34 10,18 10,17 10,25 1.677 23.204.906
15/8/2023 10,15 10,03 -0,69% 9,85 10,18 10,05 10,03 10,15 1.460 20.843.409
14/8/2023 9,85 10,10 +2,64% 9,75 10,20 9,99 10,10 10,15 1.765 22.053.219
11/8/2023 10,06 9,84 -1,99% 9,60 10,06 9,86 9,83 9,84 1.838 26.944.559
10/8/2023 10,01 10,04 +0,10% 10,01 10,15 10,07 10,04 10,06 1.435 18.042.354
9/8/2023 9,96 10,03 +0,20% 9,90 10,05 9,96 9,99 10,03 1.302 17.718.315
8/8/2023 10,00 10,01 +0,10% 9,82 10,05 9,90 9,98 10,02 1.833 22.886.252
7/8/2023 10,07 10,00 -0,79% 9,82 10,21 9,93 9,96 10,00 2.196 24.672.746
4/8/2023 10,15 10,08 -1,27% 10,01 10,30 10,18 10,08 10,09 1.905 28.680.651
3/8/2023 9,90 10,21 +3,03% 9,34 10,23 9,81 10,16 10,21 2.736 44.955.378
2/8/2023 9,64 9,91 +2,80% 9,53 9,94 9,75 9,88 9,92 1.934 25.549.486
1/8/2023 9,45 9,64 +3,10% 9,34 9,64 9,46 9,57 9,64 1.975 24.894.022
31/7/2023 9,35 9,35 +0,11% 9,32 9,44 9,37 9,35 9,39 1.718 23.101.743
28/7/2023 9,25 9,34 +1,74% 9,16 9,35 9,26 9,33 9,34 1.453 17.608.762
27/7/2023 9,31 9,18 -1,40% 9,12 9,44 9,29 9,18 9,25 1.809 22.754.677
26/7/2023 9,51 9,31 -1,69% 9,23 9,57 9,32 9,31 9,36 1.859 27.088.888
25/7/2023 9,39 9,47 +0,74% 9,38 9,58 9,44 9,46 9,47 1.641 22.701.350
24/7/2023 9,37 9,40 +0,75% 9,27 9,46 9,34 9,39 9,40 3.487 22.625.047
21/7/2023 9,41 9,33 -0,11% 9,29 9,46 9,35 9,33 9,40 1.875 24.379.349
20/7/2023 9,25 9,34 +0,32% 9,24 9,38 9,31 9,32 9,34 1.531 14.484.337
19/7/2023 9,40 9,31 -0,96% 9,10 9,40 9,22 9,26 9,31 2.413 26.382.734
18/7/2023 9,38 9,40 +0,75% 9,27 9,40 9,34 9,39 9,40 1.257 17.168.668
17/7/2023 9,17 9,33 +0,97% 9,11 9,40 9,25 9,31 9,33 1.692 21.285.106
14/7/2023 9,33 9,24 -0,11% 9,08 9,33 9,20 9,19 9,24 2.109 25.741.811
13/7/2023 9,22 9,25 -0,11% 9,19 9,34 9,25 9,25 9,28 1.530 20.971.882
12/7/2023 9,20 9,26 +0,65% 9,16 9,37 9,24 9,20 9,26 1.522 21.005.355
11/7/2023 9,14 9,20 +0,66% 8,92 9,20 9,05 9,10 9,20 1.936 27.243.290
10/7/2023 9,39 9,14 -2,56% 9,04 9,45 9,19 9,10 9,14 2.740 34.825.484
7/7/2023 9,50 9,38 -0,32% 9,31 9,68 9,39 9,38 9,39 2.108 28.481.576
6/7/2023 9,74 9,41 -4,66% 9,36 9,80 9,47 9,41 9,46 2.262 31.966.321
5/7/2023 9,45 9,87 +2,81% 9,42 9,90 9,69 9,84 9,87 1.679 23.784.536
4/7/2023 9,45 9,60 +0,31% 9,40 9,64 9,55 9,57 9,60 1.601 23.478.542
3/7/2023 9,47 9,57 +1,70% 9,29 9,57 9,43 9,51 9,57 2.230 27.997.099
30/6/2023 9,38 9,41 +0,53% 9,38 9,77 9,54 9,41 9,48 1.621 25.057.651
29/6/2023 9,20 9,36 +2,18% 9,15 9,37 9,26 9,36 9,38 1.302 16.984.442
28/6/2023 9,07 9,16 +0,99% 8,98 9,26 9,13 9,15 9,18 1.237 18.873.255
27/6/2023 9,07 9,07 +0,22% 8,84 9,25 8,97 9,07 9,08 1.786 23.673.146
26/6/2023 9,15 9,05 -1,42% 9,01 9,28 9,11 9,05 9,10 1.507 20.667.032
23/6/2023 9,02 9,18 +2,00% 8,95 9,18 9,05 9,15 9,18 1.890 19.033.105
22/6/2023 8,98 9,00 +1,01% 8,77 9,05 8,94 8,99 9,02 1.869 20.632.884
21/6/2023 9,07 8,91 -1,22% 8,74 9,09 8,86 8,91 8,96 2.211 27.888.831
20/6/2023 8,88 9,02 +1,46% 8,74 9,02 8,88 9,00 9,02 2.167 23.758.195
19/6/2023 8,51 8,89 +3,37% 8,51 8,89 8,69 8,86 8,89 1.986 23.596.749
16/6/2023 8,56 8,60 0,00% 8,39 8,63 8,48 8,57 8,60 2.508 27.447.036
15/6/2023 8,53 8,60 +1,65% 8,43 8,60 8,51 8,57 8,60 1.873 24.361.562
14/6/2023 8,40 8,46 +0,71% 8,32 8,49 8,41 8,44 8,46 1.991 23.346.266
13/6/2023 8,56 8,40 -1,75% 8,26 8,60 8,41 8,37 8,40 2.739 28.063.422
12/6/2023 8,73 8,55 -1,72% 8,43 8,75 8,53 8,53 8,55 2.942 29.203.675
9/6/2023 8,81 8,70 +0,12% 8,59 8,89 8,71 8,65 8,70 2.394 29.878.798
7/6/2023 8,88 8,69 -1,25% 8,62 8,98 8,80 8,69 8,75 2.328 31.238.586
6/6/2023 8,70 8,80 +0,23% 8,66 8,87 8,77 8,80 8,83 1.735 25.071.289
5/6/2023 8,47 8,78 +3,54% 8,41 8,78 8,59 8,76 8,78 1.608 21.963.176
2/6/2023 8,45 8,48 -0,24% 8,39 8,73 8,54 8,42 8,48 1.356 19.073.359
1/6/2023 8,23 8,50 +3,91% 8,13 8,54 8,36 8,45 8,50 1.526 16.784.667
31/5/2023 8,24 8,18 -2,62% 8,08 8,34 8,16 8,18 8,22 1.733 20.490.341
30/5/2023 8,71 8,40 -3,89% 8,17 8,80 8,35 8,31 8,40 1.999 24.881.370
29/5/2023 8,78 8,74 +1,04% 8,66 8,90 8,76 8,70 8,74 1.491 18.090.068
26/5/2023 8,24 8,65 +6,53% 8,20 8,74 8,50 8,65 8,67 1.570 21.663.716
25/5/2023 8,05 8,12 +2,14% 7,95 8,28 8,11 8,10 8,12 1.260 16.888.549
24/5/2023 8,35 7,95 -5,47% 7,92 8,35 8,09 7,95 7,96 2.722 27.491.482
23/5/2023 8,49 8,41 +0,48% 8,28 8,58 8,44 8,39 8,41 3.217 17.512.190
22/5/2023 8,34 8,37 -0,36% 8,25 8,53 8,35 8,37 8,40 1.753 20.540.478
19/5/2023 8,25 8,40 +1,69% 8,00 8,42 8,30 8,35 8,40 1.435 18.322.942
18/5/2023 7,81 8,26 +5,90% 7,76 8,36 8,10 8,25 8,26 1.512 17.305.203
17/5/2023 7,86 7,80 -0,26% 7,65 7,88 7,73 7,75 7,80 1.372 16.314.921
16/5/2023 7,65 7,82 +3,03% 7,60 7,93 7,76 7,72 7,82 1.596 18.442.637
15/5/2023 7,48 7,59 +1,88% 7,35 7,59 7,45 7,51 7,59 2.014 19.527.661
12/5/2023 7,70 7,45 -3,25% 7,37 7,78 7,48 7,45 7,48 2.030 20.634.696
11/5/2023 7,45 7,70 +3,08% 7,33 7,70 7,47 7,64 7,70 1.647 17.613.547
10/5/2023 7,64 7,47 -0,27% 7,32 7,64 7,46 7,45 7,47 1.673 16.241.917
9/5/2023 7,38 7,49 +1,77% 7,22 7,59 7,39 7,48 7,49 1.990 19.295.156
8/5/2023 7,25 7,36 +0,27% 7,25 7,52 7,40 7,29 7,36 1.838 23.277.043
5/5/2023 7,09 7,34 +3,53% 7,02 7,35 7,21 7,24 7,34 1.432 16.888.906
4/5/2023 7,00 7,09 +1,14% 6,97 7,31 7,12 7,09 7,10 1.540 18.172.255
3/5/2023 7,10 7,01 0,00% 6,91 7,11 6,98 6,96 7,01 2.549 27.280.638
2/5/2023 7,22 7,01 -4,50% 7,01 7,54 7,18 7,01 7,10 2.963 33.112.986
28/4/2023 7,56 7,34 -1,08% 7,06 7,74 7,21 7,30 7,34 2.766 30.858.474
27/4/2023 7,70 7,42 -6,43% 7,39 7,82 7,55 7,41 7,42 2.323 26.010.063
26/4/2023 7,80 7,93 +2,32% 7,67 7,93 7,76 7,81 7,93 1.370 15.621.039
25/4/2023 7,96 7,75 -3,13% 7,71 7,99 7,80 7,75 7,84 2.482 25.958.771
24/4/2023 8,25 8,00 -2,32% 8,00 8,26 8,11 8,00 8,06 2.010 20.491.985
20/4/2023 8,16 8,19 +0,24% 8,14 8,49 8,23 8,19 8,25 1.440 15.636.295
19/4/2023 8,76 8,17 -5,44% 8,17 8,76 8,36 8,17 8,21 2.347 24.020.647
18/4/2023 8,88 8,64 -2,92% 8,63 8,98 8,75 8,64 8,76 1.462 14.944.154
17/4/2023 9,04 8,90 -0,22% 8,76 9,06 8,91 8,86 8,90 1.667 18.201.687
14/4/2023 8,93 8,92 +0,22% 8,80 9,03 8,94 8,92 9,00 1.168 14.031.172
13/4/2023 9,03 8,90 +0,23% 8,70 9,03 8,82 8,90 8,99 1.150 15.442.079
12/4/2023 9,18 8,88 -2,42% 8,86 9,18 9,00 8,88 9,00 1.532 20.071.039
11/4/2023 8,84 9,10 +2,94% 8,84 9,14 9,01 9,05 9,10 1.351 16.068.265
10/4/2023 8,75 8,84 +1,14% 8,51 8,89 8,69 8,84 8,87 1.586 17.819.858
6/4/2023 8,80 8,74 +1,51% 8,59 8,84 8,69 8,71 8,74 1.399 18.833.298
5/4/2023 8,80 8,61 -2,16% 8,53 8,83 8,65 8,61 8,70 2.104 22.783.271
4/4/2023 9,11 8,80 -49,28% 8,49 9,11 8,79 8,78 8,80 1.787 24.446.025
3/4/2023 17,85 17,35 -2,53% 17,18 18,14 17,46 17,35 17,45 1.266 26.240.837
31/3/2023 18,36 17,80 -0,78% 17,80 18,36 17,96 17,80 17,94 788 19.309.921
30/3/2023 17,90 17,94 -1,43% 17,78 18,39 18,10 17,94 18,14 652 14.246.853
29/3/2023 18,71 18,20 -1,57% 17,79 18,78 18,03 17,95 18,20 805 19.720.968
28/3/2023 18,55 18,49 +2,44% 17,90 18,80 18,36 18,49 18,80 644 19.149.825
27/3/2023 17,89 18,05 +4,03% 17,69 18,55 18,06 18,05 18,42 733 17.964.520
24/3/2023 16,30 17,35 +6,44% 16,30 18,33 17,54 17,35 17,81 933 23.146.723
23/3/2023 17,28 16,30 -5,29% 16,10 17,52 16,55 16,30 16,31 1.496 29.620.961
22/3/2023 16,88 17,21 -4,76% 16,79 17,34 17,04 17,21 17,30 1.207 21.834.270
21/3/2023 18,45 18,07 -1,74% 17,56 18,69 18,16 17,95 18,07 973 21.432.938
20/3/2023 18,45 18,39 -0,38% 18,31 18,93 18,54 18,39 18,53 816 16.202.554
17/3/2023 18,59 18,46 -2,33% 17,95 18,98 18,50 18,46 18,66 1.107 22.733.995
16/3/2023 19,03 18,90 -1,10% 18,58 19,15 18,77 18,90 19,02 1.210 23.947.103
15/3/2023 19,10 19,11 -0,36% 18,76 19,24 19,01 19,02 19,11 1.228 27.437.896
14/3/2023 19,57 19,18 -2,14% 19,01 19,87 19,28 19,18 19,32 1.099 24.582.782
13/3/2023 19,97 19,60 -1,85% 19,14 19,97 19,67 19,60 19,73 1.217 25.925.226
10/3/2023 20,35 19,97 -1,63% 19,85 20,59 20,17 19,97 20,27 1.112 26.683.925
9/3/2023 20,71 20,30 -2,07% 20,12 20,71 20,45 20,30 20,44 763 20.957.460
8/3/2023 20,21 20,73 +2,42% 20,21 20,88 20,60 20,55 20,73 670 18.125.942
7/3/2023 21,24 20,24 -3,80% 19,92 21,25 20,41 20,24 20,31 1.667 35.288.277
6/3/2023 21,34 21,04 -1,17% 21,01 21,71 21,26 21,04 21,25 947 20.660.758
3/3/2023 21,37 21,29 -1,75% 21,05 21,88 21,45 21,20 21,29 839 21.430.689
2/3/2023 20,01 21,67 +9,33% 20,01 21,70 20,97 21,07 21,67 1.149 38.501.564
1/3/2023 19,78 19,82 +0,35% 19,50 20,19 19,88 19,82 19,90 1.367 28.122.130
28/2/2023 20,22 19,75 -3,56% 19,65 20,69 20,00 19,75 20,07 1.335 27.123.619
27/2/2023 20,43 20,48 +0,20% 20,10 20,65 20,36 20,28 20,48 892 20.618.939
24/2/2023 21,35 20,44 -4,04% 20,13 21,65 20,73 20,40 20,44 1.113 26.479.896
23/2/2023 20,88 21,30 +2,90% 20,87 21,80 21,35 21,30 21,44 1.006 22.948.951
22/2/2023 21,75 20,70 -4,83% 20,70 22,10 21,05 20,70 21,05 1.095 22.710.036
17/2/2023 21,74 21,75 -1,63% 20,35 21,95 21,28 21,75 21,95 1.326 33.795.676
16/2/2023 23,81 22,11 -7,14% 21,37 23,89 22,26 22,11 22,23 1.874 57.951.148
15/2/2023 22,96 23,81 +5,12% 22,75 23,81 23,31 23,54 23,81 779 19.550.074
14/2/2023 23,60 22,65 -3,53% 22,60 23,60 23,10 22,65 23,19 823 19.943.973
13/2/2023 23,50 23,48 +0,43% 23,00 23,59 23,21 23,03 23,48 707 20.245.378
10/2/2023 23,08 23,38 +1,21% 22,69 23,60 23,25 23,30 23,60 819 20.629.477
9/2/2023 22,88 23,10 +0,96% 22,28 23,52 23,02 22,65 23,10 817 23.415.820
8/2/2023 22,66 22,88 +1,28% 22,25 22,88 22,60 22,84 22,88 763 17.285.387
7/2/2023 22,78 22,59 -1,09% 22,21 22,89 22,51 22,50 22,59 861 20.209.079
6/2/2023 22,59 22,84 +2,33% 21,81 22,84 22,22 22,56 22,84 1.305 26.582.794
3/2/2023 23,00 22,32 -1,15% 22,32 23,00 22,66 22,32 22,74 940 22.675.114
2/2/2023 23,01 22,58 -1,83% 22,52 23,41 22,90 22,58 22,75 943 21.167.311
1/2/2023 23,17 23,00 +0,13% 22,37 23,37 22,81 22,81 23,00 2.094 42.271.738
31/1/2023 23,05 22,97 +0,53% 22,70 23,50 22,99 22,97 23,30 618 17.894.763
30/1/2023 23,28 22,85 -2,35% 22,71 23,72 23,14 22,85 23,15 522 16.226.729
27/1/2023 23,50 23,40 +0,26% 23,07 23,64 23,30 23,12 23,40 475 15.177.750
26/1/2023 22,96 23,34 +0,47% 22,75 23,78 23,18 23,34 23,64 608 19.608.962
25/1/2023 22,90 23,23 +2,33% 22,64 23,25 23,02 22,99 23,23 659 17.253.737
24/1/2023 22,68 22,70 -0,39% 22,36 23,08 22,78 22,70 22,90 582 21.876.144
23/1/2023 22,38 22,79 +3,54% 22,37 23,15 22,81 22,79 22,89 754 25.286.917
20/1/2023 21,20 22,01 +6,23% 20,92 22,39 21,73 22,01 22,36 855 23.537.486
19/1/2023 20,55 20,72 +1,72% 20,31 21,21 20,80 20,72 21,10 606 18.669.315
18/1/2023 20,78 20,37 -2,07% 20,20 20,80 20,49 20,37 20,65 520 15.495.925
17/1/2023 20,25 20,80 +2,46% 20,00 20,80 20,30 20,56 20,80 710 16.892.256
16/1/2023 20,14 20,30 +1,86% 19,78 20,30 20,06 20,05 20,30 1.051 13.962.061
13/1/2023 19,88 19,93 -0,05% 19,84 20,41 20,11 19,93 20,23 613 16.247.936
12/1/2023 19,53 19,94 +2,10% 19,09 20,10 19,74 19,89 19,94 696 19.048.595
11/1/2023 19,20 19,53 +0,77% 19,05 19,53 19,30 19,27 19,53 575 14.631.846
10/1/2023 19,00 19,38 +0,83% 18,74 19,38 18,98 19,17 19,38 807 18.912.665
9/1/2023 19,03 19,22 +0,16% 18,35 19,22 18,83 18,80 19,22 1.018 22.409.752
6/1/2023 19,10 19,19 -0,57% 18,85 19,32 19,06 19,19 19,22 768 20.440.991
5/1/2023 19,20 19,30 +2,44% 18,20 19,30 18,69 18,95 19,30 1.014 23.050.442
4/1/2023 19,81 18,84 -1,88% 18,77 19,81 19,02 18,84 19,14 912 21.167.999
3/1/2023 19,53 19,20 -1,34% 19,20 19,63 19,41 19,20 19,72 1.081 18.508.462
2/1/2023 20,13 19,46 -2,46% 19,08 20,37 19,39 19,46 19,78 1.484 33.952.048
29/12/2022 20,42 19,95 -1,68% 19,95 20,83 20,32 19,95 20,40 546 13.099.157
28/12/2022 20,24 20,29 +2,27% 20,00 20,52 20,33 20,29 20,53 359 7.899.038
27/12/2022 20,57 19,84 -1,34% 19,84 20,74 20,06 19,84 20,13 646 15.310.938
26/12/2022 20,40 20,11 -4,24% 19,93 21,00 20,56 20,09 20,75 501 12.069.992
23/12/2022 20,50 21,00 +1,25% 20,10 21,01 20,50 20,35 21,00 567 13.987.884
22/12/2022 20,18 20,74 +3,65% 19,85 20,74 20,27 20,37 20,74 671 15.369.414
21/12/2022 20,52 20,01 -2,39% 19,70 20,81 20,12 20,01 20,44 568 13.038.630
20/12/2022 19,41 20,50 +6,49% 19,38 20,50 20,03 20,30 20,50 659 13.883.904
19/12/2022 19,04 19,25 +1,85% 18,76 19,70 19,28 19,25 19,60 495 12.797.568
16/12/2022 19,64 18,90 -2,83% 18,62 19,87 19,05 18,90 19,33 773 17.554.707
15/12/2022 19,60 19,45 -0,77% 19,36 20,13 19,62 19,45 19,55 807 14.660.548
14/12/2022 19,50 19,60 +1,03% 18,90 19,75 19,24 19,60 19,90 718 18.111.541
13/12/2022 19,41 19,40 -0,05% 19,24 19,84 19,47 19,40 19,79 620 16.209.974
12/12/2022 20,93 19,41 -8,14% 19,20 21,07 19,80 19,41 19,60 1.399 28.522.930
9/12/2022 21,00 21,13 +1,59% 20,53 21,18 20,90 20,93 21,13 367 10.498.696
8/12/2022 22,04 20,80 -4,59% 20,80 22,09 21,37 20,80 21,17 592 18.825.560
7/12/2022 21,85 21,80 -0,55% 21,50 22,24 21,92 21,80 22,02 579 18.191.730
6/12/2022 21,23 21,92 +2,00% 21,08 21,94 21,65 21,62 21,92 540 17.185.437
5/12/2022 21,65 21,49 +0,56% 21,10 21,79 21,40 21,08 21,49 799 19.396.378
2/12/2022 21,19 21,37 +1,04% 20,85 21,73 21,32 21,37 21,69 714 16.640.033
1/12/2022 20,78 21,15 +3,83% 20,53 21,27 20,95 20,79 21,15 920 20.921.866
30/11/2022 21,13 20,37 -3,23% 19,80 21,29 20,26 20,37 20,80 1.140 31.312.480
29/11/2022 21,23 21,05 -4,19% 20,80 21,47 21,14 21,05 21,23 622 18.726.585
28/11/2022 22,39 21,97 -1,21% 21,87 22,96 22,35 21,97 22,14 965 31.267.422
25/11/2022 23,28 22,24 -3,30% 22,03 23,31 22,54 22,23 22,24 727 23.340.387
24/11/2022 22,05 23,00 +6,38% 22,05 23,28 22,70 23,00 23,28 668 20.133.279
23/11/2022 21,34 21,62 +0,42% 21,14 21,90 21,45 21,28 21,62 349 10.917.684
22/11/2022 21,66 21,53 -1,46% 21,19 22,15 21,61 21,27 21,53 440 10.818.436
21/11/2022 21,70 21,85 -0,95% 21,25 22,13 21,62 21,63 21,85 934 13.906.333
18/11/2022 21,61 22,06 +4,50% 21,49 22,37 21,97 21,50 22,06 437 13.180.081
17/11/2022 21,53 21,11 -4,95% 20,36 21,66 20,89 21,11 21,66 727 22.878.394
16/11/2022 22,45 22,21 -0,05% 21,30 22,76 21,90 22,00 22,21 807 19.338.239
14/11/2022 22,31 22,22 +0,45% 22,11 23,08 22,41 22,22 22,67 607 15.149.359
11/11/2022 22,53 22,12 -0,63% 21,90 23,09 22,46 22,12 22,51 824 24.471.620
10/11/2022 24,43 22,26 -9,73% 22,17 24,45 22,87 22,26 22,87 1.021 29.656.520
9/11/2022 24,55 24,66 +0,94% 24,03 25,30 24,63 24,18 24,66 516 18.639.648
8/11/2022 25,06 24,43 -1,49% 23,96 25,06 24,48 24,43 24,88 703 26.679.744
7/11/2022 25,78 24,80 -3,69% 24,80 25,78 25,18 24,80 25,13 851 22.223.344
4/11/2022 26,06 25,75 -0,58% 25,70 26,34 25,95 25,75 26,09 775 20.040.907
3/11/2022 25,85 25,90 +1,01% 25,50 26,18 25,94 25,90 26,00 724 21.186.882
1/11/2022 25,90 25,64 +1,34% 25,27 26,17 25,81 25,64 26,07 1.324 30.471.732
31/10/2022 25,30 25,30 -0,78% 24,70 26,00 25,38 25,30 26,00 685 24.130.149
28/10/2022 25,96 25,50 -3,34% 25,35 26,27 25,65 25,50 25,83 418 17.623.316
27/10/2022 25,84 26,38 +6,20% 24,91 26,38 25,64 25,65 26,38 487 22.874.075
26/10/2022 24,98 24,84 +0,98% 24,44 25,15 24,74 24,55 24,84 386 13.189.769
25/10/2022 24,86 24,60 -1,60% 24,60 25,27 24,96 24,60 25,00 369 13.287.743
24/10/2022 24,83 25,00 +0,60% 24,45 25,33 25,02 25,00 25,19 501 16.486.601
21/10/2022 24,36 24,85 +3,03% 24,20 25,39 24,85 24,85 25,24 502 20.298.131
20/10/2022 23,96 24,12 +1,99% 23,71 24,50 24,04 24,12 24,50 471 16.750.548
19/10/2022 22,80 23,65 +3,73% 22,75 23,97 23,47 23,65 23,66 476 17.250.553
18/10/2022 22,51 22,80 +0,88% 22,41 22,80 22,63 22,71 22,80 393 12.443.214
17/10/2022 22,11 22,60 +2,82% 22,05 22,73 22,48 22,36 22,60 515 15.841.940
14/10/2022 22,58 21,98 -3,21% 21,95 22,86 22,27 21,98 22,34 420 12.105.360
13/10/2022 22,30 22,71 +1,47% 21,92 22,71 22,36 22,63 22,71 409 12.459.752
11/10/2022 21,61 22,38 +2,85% 21,61 22,38 22,06 22,28 22,38 416 12.561.065
10/10/2022 21,71 21,76 +1,82% 21,50 21,79 21,65 21,60 21,76 472 15.912.564
7/10/2022 21,82 21,37 -1,52% 21,37 22,03 21,82 21,37 21,82 577 11.313.854
6/10/2022 21,35 21,70 +2,07% 21,25 21,99 21,79 21,70 21,73 398 12.466.750
5/10/2022 21,07 21,26 +1,43% 20,40 21,67 21,02 21,26 21,30 597 14.180.317
4/10/2022 22,35 20,96 -5,92% 20,85 22,40 21,45 20,96 21,22 728 22.653.640
3/10/2022 21,23 22,28 +3,68% 21,23 22,30 21,93 22,00 22,28 623 19.533.492
30/9/2022 21,15 21,49 +0,61% 20,89 21,53 21,21 21,46 21,49 385 12.044.403
29/9/2022 21,37 21,36 -0,19% 20,24 21,37 20,77 21,29 21,36 354 10.694.226
28/9/2022 21,50 21,40 +0,56% 21,11 21,55 21,36 21,17 21,40 304 8.270.157
27/9/2022 20,94 21,28 +0,47% 20,87 21,56 21,24 21,28 21,60 269 7.492.326
26/9/2022 21,73 21,18 -1,03% 20,69 21,73 21,03 20,86 21,18 444 10.984.560
23/9/2022 21,25 21,40 +0,75% 20,96 21,82 21,54 21,40 21,80 485 12.051.542
22/9/2022 21,89 21,24 -1,67% 20,86 22,07 21,40 21,24 21,50 605 18.191.725
21/9/2022 21,39 21,60 +0,47% 21,39 22,20 21,80 21,60 21,70 720 23.530.108
20/9/2022 20,99 21,50 +3,22% 20,91 21,59 21,32 21,25 21,50 562 19.399.116
19/9/2022 21,02 20,83 -0,19% 20,61 21,02 20,81 20,83 20,99 494 11.931.753
16/9/2022 21,10 20,87 -0,24% 20,62 21,20 20,93 20,87 21,19 438 13.083.457
15/9/2022 21,20 20,92 -2,06% 20,41 21,30 20,95 20,92 21,21 471 13.858.211
14/9/2022 21,10 21,36 +0,85% 21,00 21,55 21,28 21,15 21,36 389 11.353.041
13/9/2022 21,07 21,18 +0,86% 20,51 21,30 21,03 20,90 21,18 445 9.217.338
12/9/2022 21,41 21,00 +0,24% 21,00 21,69 21,23 21,00 21,20 487 13.472.978
9/9/2022 21,15 20,95 +0,43% 20,86 21,24 21,04 20,92 21,25 413 12.526.664
8/9/2022 20,88 20,86 +1,02% 20,74 21,32 21,04 20,86 21,11 631 11.307.591
6/9/2022 20,80 20,65 -1,62% 20,42 21,26 20,67 20,65 21,06 611 14.254.008
5/9/2022 20,87 20,99 +0,53% 20,71 21,22 21,00 20,99 21,10 926 19.029.524
2/9/2022 21,00 20,88 -0,10% 20,75 21,30 21,01 20,88 21,18 532 15.413.796
1/9/2022 21,13 20,90 -1,88% 20,90 21,37 21,09 20,90 21,18 747 24.807.721
31/8/2022 20,30 21,30 +5,50% 20,30 21,70 21,21 21,12 21,30 518 16.667.161
30/8/2022 20,51 20,19 -3,86% 19,60 20,75 20,19 20,19 20,28 582 16.494.208
29/8/2022 21,29 21,00 -1,50% 20,94 21,55 21,23 21,00 21,20 674 21.429.014
26/8/2022 21,70 21,32 +0,14% 21,32 21,78 21,53 21,32 21,55 441 10.698.471
25/8/2022 21,42 21,29 +0,19% 21,26 21,79 21,50 21,29 21,62 431 12.290.523
24/8/2022 21,16 21,25 +1,14% 20,69 21,50 21,09 21,10 21,25 372 12.317.222
23/8/2022 20,66 21,01 +1,01% 20,66 21,60 21,27 21,01 21,21 392 9.905.890
22/8/2022 21,00 20,80 -2,48% 20,35 21,00 20,62 20,80 20,91 377 11.982.870
19/8/2022 20,91 21,33 +2,06% 20,22 21,37 20,92 20,87 21,33 400 14.866.895
18/8/2022 21,11 20,90 -1,55% 20,84 21,40 21,06 20,90 21,00 431 9.475.459
17/8/2022 21,42 21,23 -1,99% 21,00 21,68 21,31 21,18 21,23 407 11.848.896
16/8/2022 21,47 21,66 +0,51% 21,13 21,82 21,44 21,46 21,66 428 12.749.211
15/8/2022 21,32 21,55 +0,94% 20,81 21,82 21,47 21,47 21,55 385 11.996.827
12/8/2022 21,63 21,35 +0,05% 21,35 21,87 21,64 21,35 21,50 452 11.824.165
11/8/2022 21,48 21,34 +0,38% 21,05 21,94 21,55 21,34 21,58 426 11.442.848
10/8/2022 20,95 21,26 +3,15% 20,95 21,77 21,34 21,26 21,57 439 13.035.277
9/8/2022 21,83 20,61 -4,98% 20,60 22,03 21,17 20,61 20,87 695 17.462.455
8/8/2022 21,21 21,69 +2,99% 21,21 22,17 21,83 21,69 21,77 653 20.216.776
5/8/2022 21,49 21,06 -1,68% 21,06 21,72 21,45 21,06 21,35 559 15.330.175
4/8/2022 21,02 21,42 +0,94% 21,02 21,72 21,49 21,42 21,52 594 16.661.891
3/8/2022 20,55 21,22 +3,87% 20,41 21,24 20,91 21,08 21,22 664 18.133.896
2/8/2022 20,36 20,43 -0,05% 20,36 20,91 20,60 20,43 20,65 541 16.280.588
1/8/2022 20,44 20,44 -1,30% 19,59 20,80 20,33 20,44 20,64 1.855 34.321.249
29/7/2022 20,30 20,71 +2,83% 20,27 20,94 20,58 20,25 20,71 575 18.169.134
28/7/2022 19,05 20,14 +5,72% 19,05 20,59 20,07 20,14 20,26 761 22.289.415
27/7/2022 17,96 19,05 +6,07% 17,96 19,17 18,66 19,05 19,14 427 10.205.774
26/7/2022 17,90 17,96 -0,22% 17,80 18,36 18,08 17,96 18,00 364 9.820.767
25/7/2022 17,65 18,00 +2,39% 17,60 18,00 17,82 17,90 18,00 365 8.787.089
22/7/2022 17,20 17,58 +3,11% 17,03 18,08 17,62 17,52 17,58 455 9.028.125
21/7/2022 17,10 17,05 +0,18% 16,91 17,29 17,17 17,05 17,26 275 6.204.640
20/7/2022 16,66 17,02 +2,96% 16,60 17,30 17,04 17,02 17,30 353 7.994.325
19/7/2022 16,31 16,53 +2,61% 16,05 16,75 16,45 16,53 16,74 337 7.145.196
18/7/2022 16,00 16,11 +2,48% 15,94 16,41 16,16 16,11 16,28 507 9.846.465
15/7/2022 15,55 15,72 +1,35% 15,46 16,08 15,88 15,72 16,08 361 8.276.776
14/7/2022 15,79 15,51 -2,94% 15,11 15,88 15,56 15,51 15,69 398 11.511.115
13/7/2022 15,47 15,98 +2,24% 15,12 15,99 15,66 15,80 15,98 408 10.946.789
12/7/2022 15,40 15,63 +1,17% 14,91 15,80 15,40 15,63 15,71 511 14.051.741
11/7/2022 15,20 15,45 +2,05% 14,88 15,68 15,32 15,21 15,45 627 16.703.251
8/7/2022 14,91 15,14 +1,61% 14,66 15,35 14,93 15,14 15,35 794 13.364.874
7/7/2022 14,55 14,90 +2,62% 14,41 15,14 14,87 14,90 15,10 549 11.438.326
6/7/2022 14,47 14,52 +1,89% 14,31 14,81 14,51 14,52 14,74 549 11.430.011
5/7/2022 14,65 14,25 -2,86% 14,25 14,97 14,51 14,25 14,64 739 14.460.363
4/7/2022 15,03 14,67 -0,95% 14,53 15,13 14,86 14,63 14,98 750 14.942.336
1/7/2022 14,74 14,81 +2,49% 14,53 15,10 14,76 14,81 15,07 949 17.639.262
30/6/2022 14,44 14,45 -0,34% 14,07 14,72 14,46 14,45 14,53 540 12.598.301
29/6/2022 15,32 14,50 -4,42% 14,34 15,36 14,65 14,50 14,65 528 11.914.865
28/6/2022 15,20 15,17 +0,46% 15,05 15,54 15,27 15,17 15,36 461 11.202.069
27/6/2022 15,03 15,10 +0,20% 14,65 15,36 15,07 15,10 15,21 493 10.296.503
24/6/2022 14,90 15,07 +1,48% 14,72 15,35 14,92 14,80 15,07 387 8.015.257
23/6/2022 15,29 14,85 -2,30% 14,62 15,45 14,84 14,85 15,00 572 12.611.237
22/6/2022 15,00 15,20 +0,66% 14,59 15,29 14,97 15,20 15,21 832 23.268.801
21/6/2022 15,85 15,10 -5,63% 15,03 16,11 15,38 15,10 15,24 852 14.826.770
20/6/2022 16,24 16,00 -0,37% 15,58 16,41 15,86 15,99 16,00 775 19.804.919
17/6/2022 17,35 16,06 -7,70% 16,03 17,35 16,35 16,05 16,06 875 23.737.521
15/6/2022 17,10 17,40 +3,57% 16,92 17,56 17,28 17,40 17,42 326 6.961.607
14/6/2022 17,10 16,80 -0,12% 16,67 17,31 16,87 16,80 17,01 427 7.204.851
13/6/2022 17,10 16,82 -3,94% 16,72 17,40 17,05 16,82 17,18 582 17.787.375
10/6/2022 17,97 17,51 -2,51% 17,32 17,97 17,50 17,50 17,58 465 11.134.593
9/6/2022 18,48 17,96 -1,54% 17,90 18,65 18,15 17,96 18,08 519 9.018.330
8/6/2022 18,57 18,24 -1,67% 18,23 18,75 18,49 18,24 18,60 490 9.653.846
7/6/2022 19,31 18,55 -3,79% 18,20 19,31 18,52 18,54 18,55 658 17.467.727
6/6/2022 20,13 19,28 -3,36% 19,00 20,30 19,54 19,09 19,28 677 18.778.756
3/6/2022 20,02 19,95 -0,30% 19,65 20,28 19,96 19,95 20,27 541 15.483.656
2/6/2022 20,50 20,01 -0,25% 19,92 20,53 20,13 20,01 20,15 504 15.822.855
1/6/2022 20,61 20,06 -1,33% 20,06 20,74 20,37 20,05 20,41 891 18.099.712
31/5/2022 20,71 20,33 -2,96% 20,33 21,10 20,61 20,33 20,51 502 13.494.208
30/5/2022 20,70 20,95 +2,24% 20,08 21,10 20,74 20,65 20,95 472 15.718.854
27/5/2022 20,90 20,49 -1,06% 20,49 21,10 20,78 20,49 20,72 375 9.959.967
26/5/2022 20,97 20,71 -0,43% 20,50 21,25 20,90 20,71 20,90 417 10.231.876
25/5/2022 19,14 20,80 +10,29% 18,75 20,98 20,14 20,80 20,96 600 20.138.140
24/5/2022 19,05 18,86 -1,20% 18,32 19,23 18,76 18,86 19,01 382 8.371.839
23/5/2022 18,65 19,09 +1,70% 18,65 19,29 19,12 19,09 19,29 515 18.495.077
20/5/2022 18,74 18,77 +0,97% 18,45 19,00 18,73 18,69 18,77 308 7.244.843
19/5/2022 18,26 18,59 +3,16% 18,13 18,82 18,56 18,59 18,70 623 9.487.123
18/5/2022 18,60 18,02 -2,44% 18,02 18,79 18,41 18,02 18,43 314 6.511.189
17/5/2022 18,37 18,47 +1,88% 18,20 18,79 18,56 18,47 18,76 361 7.451.706
16/5/2022 18,98 18,13 -4,58% 18,10 19,13 18,37 18,13 18,15 644 13.346.750
13/5/2022 18,56 19,00 +1,71% 18,56 19,12 18,87 18,81 19,00 422 10.309.544
12/5/2022 18,49 18,68 +1,41% 18,16 19,00 18,77 18,68 18,99 418 8.624.257
11/5/2022 18,31 18,42 -2,07% 18,08 18,95 18,63 18,42 18,55 490 10.269.903
10/5/2022 18,18 18,81 +3,58% 17,92 18,81 18,40 18,11 18,81 446 8.409.300
9/5/2022 18,98 18,16 -4,97% 18,01 19,10 18,42 18,16 18,57 705 17.356.352
6/5/2022 18,50 19,11 -65,25% 18,15 19,16 18,69 18,98 19,12 595 12.635.933
5/5/2022 58,98 55,00 -5,38% 53,23 59,00 55,12 55,00 55,21 631 57.986.360
4/5/2022 57,65 58,13 +1,88% 57,05 58,52 58,07 58,13 58,28 399 22.481.034
3/5/2022 57,67 57,06 -0,07% 57,06 58,25 57,65 57,06 58,00 395 29.563.588
2/5/2022 57,85 57,10 +1,04% 55,07 57,99 56,44 57,10 57,32 1.060 57.544.931
29/4/2022 57,80 56,51 -0,37% 56,51 58,50 57,69 56,51 56,90 415 25.922.814
28/4/2022 58,42 56,72 -2,21% 56,71 58,50 57,61 56,72 56,88 380 26.201.349
27/4/2022 54,56 58,00 +6,46% 54,56 58,00 56,55 56,81 58,00 580 59.005.148
26/4/2022 53,90 54,48 +2,31% 53,00 54,99 53,96 54,48 54,98 355 28.223.554
25/4/2022 52,41 53,25 +3,38% 51,00 53,90 52,75 53,25 53,54 652 53.171.518
22/4/2022 54,42 51,51 -3,54% 51,50 54,42 52,23 51,51 52,90 259 13.648.807
20/4/2022 53,98 53,40 -0,39% 53,00 54,50 53,60 53,40 54,44 315 21.833.988
19/4/2022 52,98 53,61 +1,53% 51,52 53,61 52,56 52,78 53,61 312 24.096.487
18/4/2022 50,90 52,80 +5,37% 49,77 52,88 51,26 52,57 52,80 510 28.180.051
14/4/2022 50,51 50,11 -0,32% 49,70 50,79 50,30 50,11 50,70 222 11.741.418
13/4/2022 50,35 50,27 +0,20% 50,00 51,23 50,47 50,27 51,00 178 11.715.489
12/4/2022 51,31 50,17 -1,70% 50,17 53,01 51,24 50,10 50,89 213 13.420.718
11/4/2022 51,79 51,04 -0,16% 49,70 51,79 50,37 51,04 51,17 474 32.133.821
8/4/2022 52,07 51,12 -1,20% 50,90 52,57 51,73 51,12 51,93 214 13.926.196
7/4/2022 51,99 51,74 -0,02% 50,81 52,37 51,79 51,74 52,50 243 13.368.802
6/4/2022 53,00 51,75 -1,82% 50,66 53,01 51,68 51,75 52,01 632 21.138.736
5/4/2022 51,60 52,71 +1,38% 51,37 54,15 52,91 52,71 52,75 583 44.261.632
4/4/2022 50,90 51,99 +2,95% 49,50 52,00 51,04 51,08 52,00 774 36.408.043
1/4/2022 54,33 50,50 -5,99% 50,33 54,81 52,14 50,50 51,56 1.050 59.711.330
31/3/2022 53,50 53,72 +1,26% 53,25 54,94 54,29 53,72 54,33 260 24.532.469
30/3/2022 53,30 53,05 -0,54% 53,05 54,27 53,66 53,05 53,53 197 11.945.797
29/3/2022 53,08 53,34 -0,07% 53,07 54,37 53,72 53,34 54,00 314 26.484.753
28/3/2022 54,25 53,38 +0,28% 52,87 54,25 53,34 53,38 53,70 510 26.678.992
25/3/2022 52,03 53,23 +2,37% 52,03 54,02 53,52 53,23 53,30 365 21.336.056
24/3/2022 52,75 52,00 -5,02% 50,55 52,75 51,76 52,00 52,39 381 23.329.391
23/3/2022 52,93 54,75 +2,91% 52,28 54,75 53,99 54,50 54,75 325 20.868.593
22/3/2022 53,02 53,20 -1,85% 52,07 54,02 52,80 52,47 53,20 293 17.535.999
21/3/2022 53,75 54,20 -0,40% 52,33 54,20 53,21 53,42 54,20 423 34.145.764
18/3/2022 55,25 54,42 -0,40% 52,45 55,25 53,34 54,00 54,42 437 23.781.924
17/3/2022 53,09 54,64 +3,11% 52,06 55,35 53,85 54,64 55,16 242 15.988.605
16/3/2022 53,02 52,99 +1,83% 52,28 54,45 52,95 52,99 53,45 235 13.583.776
15/3/2022 51,56 52,04 -3,33% 51,56 54,30 52,66 52,04 53,27 395 23.050.597
14/3/2022 55,29 53,83 -2,66% 52,63 55,84 54,45 52,51 53,83 557 50.145.251
11/3/2022 58,80 55,30 -5,47% 55,29 58,99 56,56 55,30 55,92 343 23.682.734
10/3/2022 57,63 58,50 +3,25% 57,00 59,00 58,25 58,50 58,80 310 24.274.893
9/3/2022 57,03 56,66 -1,36% 55,89 58,10 57,05 56,66 57,85 363 25.391.097
8/3/2022 57,02 57,44 +1,75% 56,11 57,63 57,06 57,43 57,44 316 21.753.998
7/3/2022 56,72 56,45 -1,00% 55,47 57,14 56,51 56,45 57,02 639 44.456.803
4/3/2022 55,02 57,02 +4,57% 54,46 57,02 55,72 55,92 57,02 590 33.027.107
3/3/2022 53,13 54,53 +5,01% 53,13 55,30 54,45 54,53 55,10 571 40.268.614
2/3/2022 51,00 51,93 +2,41% 50,74 53,70 52,72 51,93 53,35 706 40.492.698
25/2/2022 48,70 50,71 +5,78% 48,17 50,95 50,20 50,71 50,96 676 31.074.216
24/2/2022 46,48 47,94 +0,55% 45,39 48,56 47,41 47,94 48,46 379 22.289.295
23/2/2022 47,20 47,68 +1,43% 46,85 48,80 48,17 47,68 48,63 297 16.491.161
22/2/2022 46,85 47,01 +3,41% 46,57 48,85 47,37 47,01 47,19 245 16.920.626
21/2/2022 48,00 45,46 -4,27% 45,46 48,58 47,41 45,46 46,79 498 26.590.387
18/2/2022 49,20 47,49 -4,37% 47,49 49,44 48,14 0,00 0,00 332 20.741.341
17/2/2022 46,72 49,66 +9,62% 46,01 49,66 47,68 49,50 49,66 567 38.728.522
16/2/2022 45,43 45,30 +2,42% 44,20 45,43 44,74 44,91 45,30 279 16.064.809
15/2/2022 43,20 44,23 -0,56% 43,20 45,61 44,60 44,23 44,91 401 17.864.485
14/2/2022 42,93 44,48 +3,44% 42,39 44,50 43,43 43,60 44,48 374 24.405.628
11/2/2022 43,96 43,00 -1,38% 41,82 43,96 42,46 41,90 43,00 408 16.553.533
10/2/2022 43,49 43,60 +1,51% 42,54 43,81 43,24 43,15 43,60 218 10.694.249
9/2/2022 43,50 42,95 +1,37% 42,62 44,00 43,20 42,95 43,40 294 16.094.387
8/2/2022 41,83 42,37 +0,64% 41,17 42,97 42,30 42,37 42,47 296 9.349.037
7/2/2022 41,29 42,10 +2,96% 40,74 42,48 41,72 41,96 42,10 383 15.838.128
4/2/2022 42,01 40,89 -1,68% 40,39 42,30 41,09 40,89 40,99 377 14.453.695
3/2/2022 41,24 41,59 +2,46% 40,51 41,98 41,31 41,59 41,98 288 13.792.036
2/2/2022 40,00 40,59 +2,32% 39,78 41,83 40,87 40,59 41,14 481 17.386.328
1/2/2022 39,02 39,67 +3,07% 38,46 40,00 39,20 39,67 39,99 666 28.093.549
31/1/2022 37,92 38,49 +4,73% 37,26 38,80 38,06 38,49 38,80 629 20.417.893
28/1/2022 35,99 36,75 +2,77% 35,81 37,07 36,33 36,75 37,10 385 10.374.552
27/1/2022 35,59 35,76 +2,05% 35,38 36,42 35,91 35,76 36,42 257 10.217.152
26/1/2022 35,82 35,04 -1,55% 35,04 36,70 35,94 35,04 35,61 303 12.111.379
25/1/2022 34,81 35,59 +2,01% 34,80 36,08 35,60 35,40 35,59 365 8.542.177
24/1/2022 35,53 34,89 -3,19% 34,56 36,03 34,86 34,61 34,89 307 9.877.366

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.