O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

KLBN11 - KLABIN S/A - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 18,45 18,64 +0,65% 18,43 18,70 18,56 18,63 18,65 13.799 9.614.249.700
5/9/2025 18,50 18,52 +0,38% 18,41 18,69 18,51 18,50 18,52 10.521 10.877.855.100
4/9/2025 18,26 18,45 +1,26% 18,19 18,60 18,46 18,45 18,50 11.360 8.162.921.300
3/9/2025 18,37 18,22 -0,22% 18,19 18,63 18,29 18,21 18,24 12.396 7.393.669.500
2/9/2025 18,31 18,26 -0,44% 18,15 18,46 18,27 18,26 18,35 11.228 8.050.648.600
1/9/2025 18,60 18,34 -0,92% 18,25 18,65 18,36 18,33 18,38 8.298 5.330.840.800
29/8/2025 18,42 18,51 +0,49% 18,35 18,60 18,49 18,50 18,52 12.278 9.341.334.300
28/8/2025 18,44 18,42 +0,27% 18,34 18,66 18,45 18,41 18,46 12.479 9.287.043.200
27/8/2025 18,20 18,37 +0,49% 18,17 18,48 18,30 18,36 18,38 13.373 8.180.554.600
26/8/2025 18,38 18,28 -0,38% 18,16 18,42 18,26 18,27 18,29 8.928 8.873.117.900
25/8/2025 18,38 18,35 -0,16% 18,22 18,44 18,31 18,35 18,36 8.495 5.070.959.700
22/8/2025 18,00 18,38 +2,51% 17,96 18,51 18,31 18,33 18,39 12.105 7.897.206.100
21/8/2025 17,98 17,93 -0,28% 17,82 18,03 17,93 17,92 17,94 8.665 5.418.484.700
20/8/2025 18,01 17,98 0,00% 17,98 18,14 18,06 17,97 18,00 7.126 2.958.390.800
19/8/2025 18,11 17,98 -0,17% 17,91 18,11 17,97 17,98 18,00 10.937 6.417.238.800
18/8/2025 18,10 18,01 -0,06% 17,96 18,25 18,09 18,01 18,06 9.535 6.593.482.100
15/8/2025 18,24 18,02 -1,74% 18,02 18,47 18,17 18,01 18,12 10.962 6.865.336.000
14/8/2025 18,04 18,34 +1,33% 17,92 18,34 18,18 18,25 18,35 6.658 4.916.523.700
13/8/2025 18,37 18,10 -1,63% 18,02 18,37 18,15 18,08 18,10 12.718 10.542.945.300
12/8/2025 18,44 18,40 -0,22% 18,21 18,65 18,42 18,32 18,40 10.522 9.946.832.800
11/8/2025 18,77 18,44 -2,64% 18,36 18,77 18,46 18,43 18,54 8.906 5.899.330.100
8/8/2025 18,69 18,94 +1,94% 18,47 18,97 18,83 18,92 18,94 8.985 7.193.810.800
7/8/2025 18,27 18,58 +1,98% 18,19 18,88 18,62 18,58 18,63 13.507 10.906.478.700
6/8/2025 17,99 18,22 +1,90% 17,90 18,22 18,05 18,20 18,22 10.684 9.434.354.800
5/8/2025 18,38 17,88 -2,56% 17,88 18,42 18,10 17,88 17,95 12.022 8.161.080.700
4/8/2025 18,50 18,35 -0,33% 18,04 18,56 18,22 18,26 18,35 7.276 7.570.167.900
1/8/2025 18,72 18,41 -1,02% 18,32 18,74 18,48 18,40 18,41 10.502 9.396.745.900
31/7/2025 18,62 18,60 -0,43% 18,24 18,74 18,51 18,55 18,61 9.558 6.875.237.700
30/7/2025 18,51 18,68 +0,70% 18,36 19,08 18,66 18,66 18,69 11.543 9.278.770.100
29/7/2025 18,82 18,55 -0,64% 18,51 18,83 18,59 18,54 18,58 5.193 5.042.472.200
28/7/2025 18,88 18,67 -1,63% 18,67 19,00 18,82 18,67 18,73 6.773 9.055.479.200
25/7/2025 18,68 18,98 +1,61% 18,67 19,04 18,88 18,95 18,98 7.308 5.952.775.500
24/7/2025 18,52 18,68 -0,05% 18,50 18,84 18,67 18,67 18,69 7.637 5.855.894.200
23/7/2025 18,62 18,69 +0,38% 18,55 18,99 18,76 18,68 18,69 9.017 9.189.276.100
22/7/2025 18,82 18,62 -0,69% 18,62 18,94 18,73 18,62 18,70 8.314 6.432.876.800
21/7/2025 18,74 18,75 -0,11% 18,71 18,95 18,81 18,74 18,79 7.639 6.674.907.900
18/7/2025 19,00 18,77 -1,68% 18,70 19,12 18,83 18,76 18,86 10.468 9.608.599.400
17/7/2025 19,04 19,09 +0,16% 18,89 19,26 19,11 19,08 19,19 10.349 6.688.167.900
16/7/2025 19,24 19,06 -0,16% 18,89 19,24 19,07 19,05 19,08 10.037 9.019.910.100
15/7/2025 19,06 19,09 +0,47% 19,02 19,33 19,17 19,08 19,12 10.851 7.026.873.500
14/7/2025 18,60 19,00 +2,37% 18,55 19,05 18,90 18,91 19,01 9.699 9.089.322.700
11/7/2025 18,71 18,56 -0,91% 18,43 18,79 18,55 18,55 18,61 5.852 3.383.161.400
10/7/2025 18,36 18,73 +1,19% 18,27 18,83 18,67 18,71 18,73 8.826 6.185.583.300
9/7/2025 18,53 18,51 -0,70% 18,46 18,92 18,65 18,46 18,54 12.635 7.284.625.900
8/7/2025 18,98 18,64 -1,22% 18,60 19,02 18,70 18,64 18,67 11.293 8.641.433.700
7/7/2025 19,45 18,87 -2,98% 18,87 19,53 19,10 18,85 18,91 9.925 8.896.901.800
4/7/2025 19,52 19,45 -0,46% 19,43 19,79 19,58 19,44 19,50 9.315 7.083.870.800
3/7/2025 18,85 19,54 +2,90% 18,85 19,75 19,54 19,53 19,63 15.566 13.737.811.300
2/7/2025 18,82 18,99 +2,87% 18,71 19,21 19,01 18,99 19,00 19.936 16.099.262.600
1/7/2025 18,58 18,46 +0,05% 18,37 18,59 18,49 18,46 18,53 9.880 8.718.921.000
30/6/2025 17,89 18,45 +3,13% 17,83 18,55 18,35 18,44 18,46 17.175 15.686.320.500
27/6/2025 17,80 17,89 0,00% 17,73 18,17 17,96 17,89 17,98 8.647 6.962.778.500
26/6/2025 17,72 17,89 +1,65% 17,63 18,03 17,89 17,88 17,90 11.555 7.118.095.700
25/6/2025 17,69 17,60 -0,62% 17,45 17,73 17,55 17,55 17,60 12.767 11.857.649.400
24/6/2025 17,69 17,71 +0,28% 17,55 17,90 17,76 17,70 17,73 8.280 9.275.635.400
23/6/2025 17,61 17,66 +0,34% 17,51 17,70 17,59 17,65 17,66 11.381 12.894.372.900
20/6/2025 18,05 17,60 -2,44% 17,57 18,06 17,66 17,60 17,61 10.695 18.247.065.400
18/6/2025 18,10 18,04 +0,22% 17,94 18,22 18,04 18,00 18,05 11.294 7.299.288.400
17/6/2025 18,64 18,00 -2,81% 18,00 18,67 18,14 18,00 18,09 9.330 8.456.719.000
16/6/2025 18,36 18,52 +0,71% 18,36 18,68 18,55 18,51 18,58 7.440 7.595.713.200
13/6/2025 18,30 18,39 +0,11% 18,16 18,53 18,36 18,39 18,41 8.307 6.824.701.500
12/6/2025 18,18 18,37 +0,93% 18,05 18,37 18,19 18,33 18,38 7.013 5.373.948.700
11/6/2025 18,53 18,20 -2,05% 18,20 18,54 18,29 18,20 18,27 7.213 8.401.562.300
10/6/2025 18,83 18,58 -0,69% 18,48 18,83 18,59 18,56 18,58 7.535 7.308.506.700
9/6/2025 18,38 18,71 +1,52% 18,34 18,71 18,53 18,67 18,71 8.132 7.624.503.600
6/6/2025 18,69 18,43 -1,13% 18,33 18,75 18,47 18,42 18,46 8.375 7.886.620.100
5/6/2025 18,59 18,64 +0,65% 18,36 18,84 18,59 18,63 18,64 11.411 13.032.506.800
4/6/2025 18,64 18,52 +0,11% 18,37 18,67 18,50 18,52 18,53 7.882 10.694.088.600
3/6/2025 18,21 18,50 +1,43% 18,13 18,61 18,44 18,44 18,52 11.847 12.620.787.300
2/6/2025 18,43 18,24 -0,38% 18,18 18,55 18,29 18,22 18,27 9.552 12.684.823.500
30/5/2025 19,13 18,31 -4,29% 18,31 19,14 18,51 18,31 18,38 11.156 12.926.400.800
29/5/2025 19,10 19,13 -0,10% 19,03 19,37 19,18 19,12 19,13 7.329 5.632.175.300
28/5/2025 19,41 19,15 -1,44% 19,15 19,46 19,24 19,15 19,19 7.685 8.690.180.700
27/5/2025 19,49 19,43 0,00% 19,33 19,57 19,44 19,39 19,46 10.203 14.133.284.300
26/5/2025 19,23 19,43 +1,04% 19,18 19,43 19,32 19,42 19,43 5.055 2.991.367.800
23/5/2025 19,30 19,23 -0,36% 19,13 19,40 19,21 19,22 19,23 7.431 4.961.500.900
22/5/2025 19,20 19,30 +0,52% 19,12 19,46 19,31 19,29 19,30 10.302 9.579.362.400
21/5/2025 19,34 19,20 -0,72% 19,19 19,42 19,26 19,19 19,22 6.475 4.513.656.700
20/5/2025 19,34 19,34 0,00% 19,05 19,40 19,21 19,30 19,35 9.225 7.592.588.300
19/5/2025 19,46 19,34 -1,28% 19,28 19,57 19,38 19,34 19,35 7.309 8.881.847.300
16/5/2025 19,54 19,59 -0,25% 19,43 19,69 19,56 19,54 19,59 9.968 12.064.530.500
15/5/2025 19,60 19,64 +0,20% 19,47 19,83 19,60 19,63 19,70 10.166 13.920.498.300
14/5/2025 19,47 19,60 -0,41% 19,22 19,85 19,52 19,60 19,64 12.328 16.086.991.700
13/5/2025 19,47 19,68 +1,34% 19,32 19,73 19,60 19,68 19,70 12.436 9.163.097.700
12/5/2025 19,28 19,42 +0,62% 19,28 19,86 19,52 19,42 19,43 9.797 7.141.576.500
9/5/2025 19,77 19,30 -2,38% 19,22 19,80 19,41 19,29 19,32 10.657 10.310.721.500
8/5/2025 19,50 19,77 +3,08% 19,28 20,04 19,69 19,76 19,83 19.107 18.535.931.300
7/5/2025 18,90 19,18 +2,68% 18,72 19,29 19,12 19,18 19,20 15.571 12.529.727.500
6/5/2025 18,68 18,68 +0,59% 18,52 18,78 18,67 18,68 18,71 6.424 8.709.316.300
5/5/2025 18,73 18,57 -1,01% 18,52 18,84 18,60 18,57 18,58 10.605 7.713.186.900
2/5/2025 18,53 18,76 +0,32% 18,35 18,80 18,60 18,66 18,77 9.950 8.201.059.000
29/4/2025 18,90 18,70 -0,58% 18,70 19,02 18,86 18,69 18,70 8.695 7.482.422.800
28/4/2025 18,74 18,81 +0,64% 18,58 18,92 18,78 18,81 18,89 11.121 9.256.982.000
25/4/2025 18,59 18,69 +0,11% 18,45 18,72 18,60 18,65 18,70 12.525 14.660.691.500
24/4/2025 18,20 18,67 +3,21% 18,08 18,68 18,52 18,60 18,67 15.903 20.266.671.100
23/4/2025 17,92 18,09 +1,92% 17,78 18,16 18,01 18,09 18,13 11.375 14.181.294.800
22/4/2025 17,93 17,75 -0,84% 17,66 17,97 17,75 17,73 17,76 8.976 11.603.067.000
17/4/2025 17,80 17,90 +0,56% 17,74 18,02 17,90 17,90 17,96 13.697 11.625.422.000
16/4/2025 17,99 17,80 -1,06% 17,77 18,04 17,85 17,79 17,80 25.318 13.206.841.800
15/4/2025 18,32 17,99 -1,80% 17,94 18,32 18,10 17,99 18,01 9.680 10.176.796.300
14/4/2025 18,21 18,32 +1,27% 18,13 18,43 18,29 18,32 18,35 10.956 9.452.044.700
11/4/2025 18,30 18,09 -0,66% 17,88 18,34 18,02 18,05 18,10 12.513 12.384.041.700
10/4/2025 18,64 18,21 -2,31% 17,99 18,68 18,16 18,21 18,22 13.098 10.234.049.000
9/4/2025 18,14 18,64 +2,76% 18,04 18,82 18,45 18,52 18,65 19.276 13.368.548.800
8/4/2025 18,29 18,14 +0,17% 18,00 18,49 18,19 18,14 18,15 12.190 10.674.744.400
7/4/2025 18,45 18,11 -2,37% 18,08 18,72 18,25 18,10 18,12 15.733 13.136.240.700
4/4/2025 18,50 18,55 +0,05% 18,18 18,67 18,37 18,53 18,55 16.718 12.500.560.200
3/4/2025 18,67 18,54 -1,64% 18,41 18,82 18,53 18,50 18,54 16.131 11.653.586.200
2/4/2025 18,82 18,85 +0,64% 18,74 19,00 18,87 18,82 18,85 11.169 10.545.023.500
1/4/2025 18,70 18,73 +0,38% 18,68 19,08 18,86 18,73 18,82 14.453 8.639.734.500
31/3/2025 18,97 18,66 -1,84% 18,66 19,14 18,83 18,66 18,70 14.199 14.660.686.400
28/3/2025 19,25 19,01 -0,94% 19,01 19,45 19,13 19,01 19,08 8.583 9.293.573.200
27/3/2025 19,33 19,19 +0,26% 19,14 19,35 19,23 19,19 19,20 12.612 7.873.606.700
26/3/2025 19,06 19,14 +0,16% 19,01 19,28 19,15 19,14 19,18 14.458 8.558.356.300
25/3/2025 19,45 19,11 -1,24% 19,06 19,47 19,20 19,11 19,12 11.767 10.891.571.400
24/3/2025 19,53 19,35 -1,12% 19,28 19,59 19,37 19,35 19,38 9.714 7.042.666.300
21/3/2025 19,90 19,57 -1,46% 19,45 19,92 19,58 19,55 19,58 12.187 16.749.367.700
20/3/2025 19,93 19,86 -0,20% 19,75 20,00 19,84 19,84 19,86 12.710 7.104.988.800
19/3/2025 20,00 19,90 +0,05% 19,82 20,20 19,97 19,90 19,91 11.517 7.034.795.800
18/3/2025 19,94 19,89 +0,25% 19,68 20,00 19,80 19,87 19,89 12.182 8.105.795.300
17/3/2025 19,71 19,84 +1,28% 19,62 20,00 19,85 19,83 19,84 12.882 7.579.589.300
14/3/2025 19,45 19,59 +0,82% 19,33 19,71 19,61 19,58 19,63 8.635 6.088.216.000
13/3/2025 19,16 19,43 +1,46% 19,10 19,43 19,29 19,40 19,44 7.763 6.551.413.500
12/3/2025 19,51 19,15 -1,34% 19,04 19,52 19,14 19,14 19,17 14.246 13.216.839.600
11/3/2025 19,82 19,41 -2,07% 19,41 19,83 19,54 19,41 19,57 9.473 6.725.980.700
10/3/2025 19,90 19,82 -0,45% 19,53 19,95 19,70 19,80 19,82 9.630 8.022.462.100
7/3/2025 19,80 19,91 -0,10% 19,69 20,14 19,94 19,91 19,95 9.241 6.803.516.000
6/3/2025 19,75 19,93 +1,37% 19,57 19,97 19,77 19,90 19,93 16.552 13.944.436.600
5/3/2025 20,10 19,66 -0,56% 19,66 20,49 20,02 19,66 20,01 11.019 10.973.253.000
28/2/2025 20,55 19,77 -3,84% 19,77 20,61 20,13 19,77 19,84 20.377 17.019.761.100
27/2/2025 20,51 20,56 +0,24% 20,38 20,76 20,60 20,55 20,56 17.852 8.368.125.500
26/2/2025 20,81 20,51 -1,54% 20,25 20,99 20,54 20,50 20,51 18.049 15.367.945.600
25/2/2025 20,94 20,83 -0,53% 20,83 21,14 20,96 20,82 20,92 10.962 6.249.540.100
24/2/2025 20,95 20,94 +0,05% 20,79 21,07 20,93 20,90 20,94 9.114 5.137.993.600
21/2/2025 20,89 20,93 0,00% 20,65 21,06 20,83 20,81 20,93 8.398 7.970.072.700
20/2/2025 21,28 20,93 -1,23% 20,71 21,32 20,91 20,83 20,94 9.301 6.358.625.000
19/2/2025 21,15 21,19 -0,28% 21,06 21,36 21,25 21,19 21,23 8.667 6.056.385.900
18/2/2025 21,32 21,25 +0,05% 21,01 21,32 21,14 21,24 21,26 13.091 8.227.428.700
17/2/2025 21,58 21,24 -1,12% 21,10 21,58 21,26 21,22 21,25 11.539 7.248.537.600
14/2/2025 21,22 21,48 +1,46% 21,02 21,60 21,33 21,47 21,51 14.737 9.184.095.600
13/2/2025 20,94 21,17 +0,67% 20,94 21,17 21,07 21,02 21,17 11.174 8.463.527.000
12/2/2025 21,02 21,03 -0,61% 20,76 21,52 20,99 21,03 21,06 20.859 10.921.173.300
11/2/2025 21,46 21,16 -1,03% 21,12 21,55 21,25 21,15 21,18 9.547 7.054.016.200
10/2/2025 21,19 21,38 +0,56% 21,17 21,45 21,35 21,37 21,38 9.030 6.404.682.700
7/2/2025 21,59 21,26 -1,53% 21,11 21,69 21,27 21,26 21,27 11.018 7.208.374.000
6/2/2025 21,61 21,59 -0,09% 21,42 21,75 21,59 21,58 21,59 11.220 7.209.744.700
5/2/2025 21,72 21,61 -0,46% 21,43 21,75 21,58 21,51 21,62 14.079 9.461.574.000
4/2/2025 22,52 21,71 -3,68% 21,47 22,56 21,86 21,70 21,71 19.055 11.841.463.400
3/2/2025 22,45 22,54 +0,45% 22,27 22,70 22,51 22,47 22,54 13.967 8.363.651.900
31/1/2025 22,58 22,44 -0,62% 22,44 22,73 22,54 22,44 22,58 14.088 8.373.721.700
30/1/2025 22,21 22,58 +2,03% 22,14 22,80 22,56 22,57 22,58 14.801 10.722.388.600
29/1/2025 22,37 22,13 -0,54% 22,09 22,39 22,21 22,13 22,20 9.459 6.665.669.300
28/1/2025 22,31 22,25 -0,27% 22,10 22,38 22,20 22,25 22,26 10.455 6.708.325.700
27/1/2025 22,00 22,31 +1,13% 22,00 22,47 22,33 22,31 22,39 11.084 6.685.123.900
24/1/2025 22,04 22,06 +0,23% 21,79 22,17 22,03 22,05 22,07 10.902 5.456.257.200
23/1/2025 21,68 22,01 +0,96% 21,68 22,05 21,90 21,92 22,02 10.403 8.668.637.900
22/1/2025 22,24 21,80 -1,80% 21,66 22,31 21,89 21,68 21,80 13.691 8.995.270.500
21/1/2025 22,11 22,20 +0,50% 21,93 22,27 22,14 22,16 22,20 9.937 5.895.208.800
20/1/2025 21,60 22,09 +2,32% 21,52 22,33 21,98 22,09 22,10 7.920 7.554.973.300
17/1/2025 21,55 21,59 +0,56% 21,31 21,80 21,63 21,59 21,64 15.523 14.505.107.900
16/1/2025 21,58 21,47 -0,51% 21,23 21,70 21,33 21,45 21,47 14.040 14.037.443.400
15/1/2025 21,91 21,58 -0,51% 21,13 21,91 21,40 21,57 21,58 25.341 17.768.100.400
14/1/2025 22,10 21,69 -1,86% 21,67 22,14 21,84 21,69 21,73 9.515 7.852.906.900
13/1/2025 21,99 22,10 0,00% 21,91 22,20 22,06 22,09 22,12 11.402 6.594.446.100
10/1/2025 22,07 22,10 +0,14% 21,88 22,20 22,01 22,01 22,10 16.080 8.718.430.900
9/1/2025 22,27 22,07 -1,03% 22,02 22,35 22,13 22,06 22,12 8.837 8.749.970.600
8/1/2025 22,51 22,30 -1,15% 22,26 22,81 22,44 22,30 22,39 16.800 12.522.285.900
7/1/2025 22,47 22,56 +0,36% 22,32 22,75 22,48 22,56 22,58 13.260 12.080.206.600
6/1/2025 22,67 22,48 -0,84% 22,24 22,69 22,43 22,43 22,49 13.810 10.478.456.700
3/1/2025 23,03 22,67 -1,56% 22,58 23,23 22,82 22,67 22,76 17.509 13.786.104.800
2/1/2025 23,20 23,03 -0,73% 22,90 23,22 23,04 23,01 23,03 17.223 10.891.097.300
30/12/2024 23,30 23,20 -0,04% 23,09 23,40 23,22 23,20 23,21 13.203 9.724.623.900
27/12/2024 23,47 23,21 -0,64% 23,08 23,50 23,23 23,19 23,22 16.486 8.855.970.300
26/12/2024 23,27 23,36 +0,30% 23,09 23,53 23,40 23,32 23,36 14.691 8.196.707.300
23/12/2024 23,37 23,29 -0,34% 22,87 23,40 23,21 23,29 23,30 23.204 15.353.973.800
20/12/2024 23,21 23,37 +0,47% 22,91 23,71 23,25 23,37 23,39 17.519 37.966.075.300
19/12/2024 23,45 23,26 -0,43% 23,08 23,65 23,29 23,26 23,27 25.714 16.442.874.400
18/12/2024 23,60 23,36 -1,39% 23,16 23,76 23,39 23,29 23,37 37.320 23.466.955.300
17/12/2024 23,19 23,69 +1,37% 23,08 24,06 23,75 23,69 23,81 34.745 20.614.716.900
16/12/2024 23,09 23,37 +1,26% 23,00 23,63 23,47 23,37 23,39 18.028 11.761.362.600
13/12/2024 23,31 23,08 -0,99% 22,95 23,39 23,12 23,08 23,09 12.168 10.384.763.800
12/12/2024 23,09 23,31 -0,26% 22,88 23,41 23,19 23,22 23,31 17.466 13.786.517.900
11/12/2024 23,00 23,37 +0,95% 22,82 23,63 23,15 23,35 23,38 18.201 16.500.629.700
10/12/2024 23,69 23,15 -0,98% 22,93 23,69 23,13 23,13 23,16 10.520 7.792.821.300
9/12/2024 23,09 23,38 +1,26% 22,93 23,53 23,28 23,36 23,40 14.216 10.667.945.200
6/12/2024 23,14 23,09 -0,60% 22,77 23,22 23,00 23,09 23,10 18.800 13.016.735.400
5/12/2024 23,45 23,23 -0,09% 22,98 23,47 23,20 23,11 23,24 13.683 10.092.382.800
4/12/2024 22,69 23,25 +2,65% 22,64 23,25 23,05 23,17 23,25 14.670 13.053.760.900
3/12/2024 22,48 22,65 +1,25% 22,32 22,82 22,56 22,64 22,65 17.231 13.039.378.200
2/12/2024 22,00 22,37 +0,72% 21,96 22,57 22,33 22,37 22,38 20.663 13.543.088.400
29/11/2024 21,71 22,21 +2,30% 21,64 22,26 22,03 22,20 22,21 20.259 19.425.588.900
28/11/2024 21,29 21,71 +1,97% 21,15 21,95 21,76 21,62 21,72 22.633 14.691.658.900
27/11/2024 21,31 21,29 +0,05% 21,07 21,51 21,30 21,25 21,30 13.785 10.518.164.300
26/11/2024 21,28 21,28 +0,05% 21,10 21,41 21,26 21,26 21,28 8.197 4.123.181.000
25/11/2024 21,29 21,27 -1,02% 21,19 21,48 21,29 21,20 21,27 11.384 9.217.908.100
22/11/2024 20,92 21,49 +3,07% 20,85 21,58 21,32 21,47 21,50 14.550 13.693.830.200
21/11/2024 20,72 20,85 +1,26% 20,59 21,24 21,00 20,83 20,97 19.238 15.024.855.600
19/11/2024 20,56 20,59 +0,19% 20,49 20,70 20,57 20,58 20,61 9.968 5.878.125.700
18/11/2024 20,35 20,55 +0,20% 20,35 20,60 20,52 20,55 20,56 9.333 5.480.649.500
14/11/2024 20,56 20,51 -0,44% 20,49 20,72 20,56 20,51 20,54 13.699 9.858.434.000
13/11/2024 20,40 20,60 +0,73% 20,35 21,00 20,54 20,60 20,69 11.660 6.412.514.800
12/11/2024 20,49 20,45 -1,64% 20,18 20,70 20,42 20,39 20,45 14.987 11.533.583.000
11/11/2024 20,75 20,79 +0,43% 20,55 20,82 20,71 20,74 20,80 8.870 10.963.861.400
8/11/2024 21,13 20,70 -2,45% 20,43 21,13 20,67 20,70 20,71 15.511 12.299.382.900
7/11/2024 21,82 21,22 -3,50% 21,06 21,97 21,29 21,21 21,25 16.182 14.847.225.700
6/11/2024 21,80 21,99 -0,50% 21,80 22,32 22,05 21,98 21,99 14.261 20.376.037.900
5/11/2024 22,11 22,10 +0,27% 21,81 22,39 22,03 22,08 22,10 13.632 8.256.210.100
4/11/2024 21,15 22,04 +4,85% 21,05 22,13 21,74 22,03 22,08 23.629 20.825.674.800
1/11/2024 20,85 21,02 +0,77% 20,78 21,07 20,95 20,96 21,02 13.751 18.667.471.000
31/10/2024 20,86 20,86 +0,34% 20,82 21,31 20,95 20,85 20,89 10.407 13.905.027.600
30/10/2024 20,71 20,79 +1,12% 20,62 21,04 20,76 20,75 20,79 9.487 10.609.055.700
29/10/2024 20,76 20,56 -0,68% 20,55 20,82 20,62 20,56 20,58 10.205 7.695.967.700
28/10/2024 20,90 20,70 -0,67% 20,70 21,13 20,79 20,69 20,70 10.584 11.315.252.300
25/10/2024 20,49 20,84 +2,01% 20,49 20,96 20,80 20,84 20,85 15.709 9.393.336.400
24/10/2024 20,62 20,43 -0,97% 20,42 20,62 20,48 20,43 20,55 10.077 7.230.223.800
23/10/2024 20,75 20,63 -0,67% 20,56 20,84 20,67 20,63 20,70 8.513 4.834.516.600
22/10/2024 20,51 20,77 +0,19% 20,51 20,97 20,78 20,75 20,85 11.533 6.492.063.600
21/10/2024 20,66 20,73 +0,10% 20,66 20,90 20,78 20,72 20,73 8.408 6.925.012.800
18/10/2024 20,50 20,71 +0,88% 20,46 20,79 20,63 20,66 20,73 14.613 12.759.056.300
17/10/2024 20,30 20,53 +1,08% 20,09 20,73 20,47 20,53 20,60 12.918 12.073.370.800
16/10/2024 20,35 20,31 -0,25% 20,12 20,39 20,30 20,31 20,32 14.722 10.401.563.700
15/10/2024 20,21 20,36 +0,94% 20,08 20,47 20,30 20,34 20,36 11.689 12.074.482.300
14/10/2024 20,15 20,17 +0,10% 19,90 20,21 20,07 20,17 20,18 14.174 10.183.104.700
11/10/2024 20,46 20,15 -1,47% 20,05 20,56 20,24 20,15 20,16 17.133 14.328.313.100
10/10/2024 20,94 20,45 -2,53% 20,45 20,99 20,57 20,44 20,52 13.694 16.815.553.300
9/10/2024 21,20 20,98 -1,50% 20,88 21,30 21,02 20,94 21,01 19.049 12.279.369.600
8/10/2024 21,20 21,30 -0,37% 20,97 21,32 21,18 21,30 21,31 17.346 10.408.669.000
7/10/2024 21,32 21,38 +0,28% 21,16 21,49 21,38 21,35 21,38 12.184 8.134.346.700
4/10/2024 21,00 21,32 +0,76% 21,00 21,42 21,26 21,27 21,32 14.827 10.121.668.400
3/10/2024 21,00 21,16 -0,56% 20,84 21,21 21,04 21,08 21,19 15.613 9.992.192.000
2/10/2024 21,10 21,28 +1,82% 21,10 21,54 21,33 21,27 21,31 10.052 10.501.627.200
1/10/2024 20,95 20,90 +0,05% 20,88 21,08 20,95 20,90 21,03 14.357 12.861.298.700
30/9/2024 21,20 20,89 -1,23% 20,89 21,40 21,02 20,89 20,99 14.512 11.202.189.200
26/9/2024 20,91 21,15 +1,93% 20,77 21,46 21,15 21,15 21,26 14.015 12.408.515.900
25/9/2024 21,10 20,75 -1,43% 20,75 21,10 20,83 20,75 20,76 12.218 7.619.467.500
24/9/2024 20,94 21,05 +1,10% 20,82 21,15 21,01 21,03 21,05 13.003 8.097.567.400
23/9/2024 20,91 20,82 -0,95% 20,70 20,96 20,81 20,82 20,83 12.689 7.388.815.400
20/9/2024 21,25 21,02 -1,27% 20,86 21,25 21,00 21,01 21,02 19.080 21.616.831.000
19/9/2024 21,35 21,29 -0,23% 21,17 21,50 21,28 21,23 21,30 13.082 8.617.691.800
18/9/2024 21,51 21,34 -1,02% 21,28 21,63 21,42 21,30 21,38 12.241 7.619.321.200
17/9/2024 21,72 21,56 -0,74% 21,44 21,72 21,51 21,55 21,57 8.466 6.011.702.300
16/9/2024 21,87 21,72 -0,41% 21,58 21,94 21,69 21,70 21,73 8.203 4.016.455.600
13/9/2024 21,82 21,81 +0,55% 21,69 22,02 21,89 21,81 21,88 9.978 7.324.334.200
12/9/2024 21,82 21,69 -1,14% 21,65 21,93 21,73 21,69 21,73 12.931 7.903.933.000
11/9/2024 21,98 21,94 -0,27% 21,67 22,11 21,96 21,93 21,94 15.839 13.273.840.400
10/9/2024 22,16 22,00 +1,66% 21,89 22,47 22,11 22,00 22,06 14.158 13.751.335.400
9/9/2024 21,67 21,64 -0,37% 21,57 21,80 21,68 21,64 21,67 7.666 4.361.621.000
6/9/2024 21,81 21,72 -0,73% 21,50 21,88 21,62 21,61 21,73 10.031 6.697.054.800
5/9/2024 21,93 21,88 -0,23% 21,79 22,00 21,86 21,87 21,88 7.077 3.834.161.700
4/9/2024 21,68 21,93 +1,86% 21,56 22,00 21,90 21,92 21,98 9.855 6.246.428.600
3/9/2024 21,46 21,53 +0,51% 21,32 21,68 21,52 21,52 21,53 9.160 9.460.145.700
2/9/2024 21,63 21,42 -0,79% 21,42 21,65 21,52 21,42 21,47 8.106 4.054.187.200
30/8/2024 21,52 21,59 -0,28% 21,24 21,59 21,50 21,50 21,59 13.460 22.517.629.100
29/8/2024 21,90 21,65 -1,41% 21,48 21,93 21,61 21,60 21,65 12.154 6.615.573.200
28/8/2024 21,89 21,96 -0,14% 21,85 22,05 21,95 21,94 21,96 8.060 4.332.134.400
27/8/2024 22,00 21,99 -0,27% 21,77 22,06 21,93 21,97 21,99 6.712 4.324.110.400
26/8/2024 22,13 22,05 -0,41% 21,85 22,18 21,98 22,00 22,06 8.923 5.734.947.700
23/8/2024 22,09 22,14 +0,23% 22,00 22,33 22,16 22,13 22,16 9.711 5.052.531.700
22/8/2024 22,15 22,09 -0,27% 21,99 22,29 22,11 22,09 22,10 12.572 6.071.064.600
21/8/2024 22,00 22,15 +0,91% 21,94 22,38 22,12 22,14 22,17 14.100 8.002.489.000
20/8/2024 21,37 21,95 +3,10% 21,31 22,13 21,87 21,95 21,98 19.225 12.973.604.700
19/8/2024 21,14 21,29 +1,38% 20,97 21,37 21,22 21,29 21,30 17.819 10.420.153.300
16/8/2024 21,05 21,00 +0,77% 20,82 21,08 20,94 20,93 21,00 4.216 9.099.118.800
15/8/2024 21,05 20,84 -0,19% 20,74 21,05 20,83 20,83 20,84 2.832 6.417.449.500
14/8/2024 20,79 20,88 +0,87% 20,70 21,16 21,00 20,88 20,89 7.380 10.394.986.400
13/8/2024 20,87 20,70 -0,05% 20,68 20,87 20,73 20,70 20,72 2.929 6.275.283.200
12/8/2024 20,99 20,71 -0,81% 20,63 20,99 20,76 20,71 20,72 525 7.784.303.000
9/8/2024 20,89 20,88 +0,68% 20,66 20,99 20,83 20,87 20,92 2.165 7.153.030.000
8/8/2024 20,63 20,74 +0,63% 20,42 20,91 20,74 20,74 20,75 335 6.114.982.600
7/8/2024 20,89 20,61 -0,72% 20,58 20,89 20,68 20,61 20,62 1.282 5.881.664.700
6/8/2024 20,94 20,76 -3,13% 20,65 20,99 20,78 20,75 20,77 4.253 9.326.311.500
5/8/2024 21,49 21,43 -1,29% 21,13 21,49 21,37 21,42 21,47 799 9.270.405.800
2/8/2024 21,99 21,71 -1,50% 21,63 22,16 21,83 21,70 21,71 8.540 8.807.303.600
1/8/2024 21,92 22,04 -0,23% 21,80 22,14 21,96 21,98 22,04 6.168 11.494.700.600
31/7/2024 22,10 22,09 +0,18% 21,84 22,26 22,02 21,98 22,09 4.371 9.325.713.500
30/7/2024 21,88 22,05 +0,78% 21,66 22,33 21,99 22,04 22,07 911 15.610.249.700
29/7/2024 21,37 21,88 +3,21% 21,20 22,04 21,71 21,87 21,88 2.354 13.930.245.200
26/7/2024 21,40 21,20 -0,98% 21,18 21,44 21,26 21,19 21,20 8.009 6.856.246.900
25/7/2024 21,59 21,41 -1,38% 21,41 21,74 21,51 21,41 21,45 1.762 6.771.472.400
24/7/2024 21,51 21,71 -0,05% 21,50 21,74 21,64 21,68 21,71 1.643 7.448.521.900
23/7/2024 21,95 21,72 -1,23% 21,50 22,15 21,84 21,71 21,72 4.771 9.840.257.000
22/7/2024 21,43 21,99 +2,23% 21,43 22,03 21,89 21,99 22,00 3.141 10.374.067.500
19/7/2024 21,45 21,51 +0,47% 21,42 21,78 21,60 21,51 21,55 8.971 4.787.256.300
18/7/2024 21,56 21,41 -0,65% 21,33 21,60 21,45 21,40 21,42 8.055 4.955.930.200
17/7/2024 21,50 21,55 +0,89% 21,33 21,72 21,59 21,54 21,55 9.045 6.587.845.400
16/7/2024 21,33 21,36 +0,42% 21,20 21,50 21,39 21,35 21,36 9.165 5.704.564.400
15/7/2024 20,98 21,27 +1,53% 20,82 21,44 21,23 21,24 21,27 5.633 8.447.157.000
12/7/2024 20,95 20,95 +0,29% 20,81 21,09 20,94 20,95 20,97 7.411 4.375.674.700
11/7/2024 20,82 20,89 +0,34% 20,81 21,01 20,89 20,88 20,90 9.099 4.306.982.100
10/7/2024 20,88 20,82 -0,19% 20,70 20,92 20,80 20,81 20,82 8.220 8.182.445.300
9/7/2024 20,80 20,86 -0,05% 20,63 20,86 20,74 20,84 20,86 3.197 8.062.859.100
8/7/2024 20,91 20,87 -0,14% 20,71 21,04 20,83 20,86 20,88 6.494 8.953.482.800
5/7/2024 21,47 20,90 -2,56% 20,90 21,47 21,14 20,90 20,94 4.265 13.255.097.900
4/7/2024 21,60 21,45 -0,05% 21,27 21,69 21,45 21,44 21,46 2.573 8.681.950.200
3/7/2024 21,81 21,46 -1,11% 21,32 22,04 21,56 21,44 21,47 6.885 11.559.877.600
2/7/2024 21,90 21,70 -0,46% 21,55 22,02 21,74 21,70 21,71 3.151 8.640.204.200
1/7/2024 21,62 21,80 +1,68% 21,45 22,05 21,82 21,80 21,81 4.753 17.576.074.100
28/6/2024 21,29 21,44 +0,42% 21,10 21,45 21,29 21,36 21,44 4.663 10.908.567.600
27/6/2024 21,06 21,35 +2,45% 20,89 21,69 21,41 21,35 21,36 2.778 17.705.482.000
26/6/2024 20,46 20,84 +1,02% 20,46 21,03 20,81 20,84 20,85 2.140 8.941.301.600
25/6/2024 20,55 20,63 +0,34% 20,42 20,63 20,54 20,63 20,64 189 6.481.390.300
24/6/2024 20,70 20,56 -0,15% 20,41 20,71 20,53 20,50 20,56 9.424 8.973.471.600
21/6/2024 20,66 20,59 +0,15% 20,45 20,82 20,64 20,59 20,60 2.819 14.300.556.900
20/6/2024 20,47 20,56 +0,24% 20,43 20,75 20,54 20,56 20,57 9.128 8.424.645.400
19/6/2024 20,43 20,51 +0,34% 20,25 20,56 20,44 20,51 20,53 6.492 4.742.425.800
18/6/2024 20,25 20,44 +0,49% 20,21 20,58 20,44 20,42 20,45 842 7.489.032.700
17/6/2024 20,25 20,34 -0,10% 20,18 20,50 20,33 20,33 20,34 1.011 7.032.976.900
14/6/2024 20,35 20,36 -0,44% 19,98 20,37 20,21 20,35 20,37 903 9.103.794.300
13/6/2024 20,38 20,45 -0,29% 20,31 20,57 20,44 20,44 20,46 9.183 7.018.412.900
12/6/2024 20,34 20,51 +0,84% 19,83 20,61 20,28 20,45 20,14 9.021 17.059.978.100
11/6/2024 19,96 20,34 +1,90% 19,85 20,55 20,22 20,29 20,34 8.770 8.467.404.900
10/6/2024 19,94 19,96 -0,20% 19,80 20,01 19,89 19,96 19,80 7.446 4.908.748.100
7/6/2024 19,94 20,00 -0,35% 19,81 20,07 19,95 20,00 20,01 3.074 11.171.316.900
6/6/2024 19,85 20,07 +1,36% 19,65 20,12 19,94 20,05 19,93 3.421 16.794.732.500
5/6/2024 20,20 19,80 -2,03% 19,80 20,26 19,94 19,79 19,80 9.611 8.261.453.200
4/6/2024 20,16 20,21 -0,30% 20,07 20,26 20,16 20,20 20,21 9.078 7.870.477.000
3/6/2024 20,42 20,27 -0,25% 20,16 20,55 20,28 20,23 20,27 9.477 6.239.310.300
31/5/2024 20,63 20,32 -1,84% 20,18 20,73 20,33 20,31 20,35 3.226 14.626.187.700
29/5/2024 20,67 20,70 -0,91% 20,45 20,82 20,65 20,69 20,72 9.170 6.189.832.100
28/5/2024 21,16 20,89 -0,67% 20,75 21,18 20,91 20,88 20,90 9.676 7.107.459.400
27/5/2024 21,02 21,03 0,00% 20,88 21,13 21,00 21,02 21,03 5.937 3.248.317.300
24/5/2024 20,74 21,03 +1,40% 20,65 21,03 20,86 20,97 21,03 2.033 8.318.348.100
23/5/2024 21,04 20,74 -1,24% 20,64 21,06 20,75 20,74 20,75 2.651 10.036.756.000
22/5/2024 21,30 21,00 -1,91% 20,90 21,38 21,04 20,99 21,03 659 11.031.463.900
21/5/2024 21,65 21,41 -0,97% 21,34 21,65 21,45 21,41 21,49 1.121 10.504.738.500
20/5/2024 21,42 21,62 +1,36% 21,36 21,83 21,61 21,60 21,63 985 10.124.664.300
17/5/2024 21,76 21,33 -2,25% 21,28 21,81 21,41 21,33 21,34 1.470 11.001.851.700
16/5/2024 21,70 21,82 +0,93% 21,45 21,82 21,65 21,78 21,83 8.874 9.911.300.200
15/5/2024 21,52 21,62 +0,79% 21,27 21,62 21,47 21,60 21,62 9.437 8.488.991.100
14/5/2024 21,66 21,45 -1,02% 21,39 21,86 21,55 21,43 21,50 7.274 6.017.386.500
13/5/2024 21,65 21,67 +0,65% 21,53 21,78 21,66 21,67 21,76 5.914 4.776.628.200
10/5/2024 21,71 21,53 -0,69% 21,34 21,72 21,51 21,52 21,56 2.868 9.595.501.000
9/5/2024 21,39 21,68 +0,98% 21,23 21,89 21,65 21,67 21,70 5.685 10.568.058.800
8/5/2024 20,85 21,47 +1,47% 20,85 21,82 21,48 21,45 21,47 449 15.456.869.100
7/5/2024 21,08 21,16 -7,60% 20,60 21,26 20,97 21,16 21,18 7.701 15.752.687.200
6/5/2024 23,07 22,90 -1,84% 22,84 23,24 22,93 22,89 22,90 350 17.854.648.200
3/5/2024 23,35 23,33 +0,69% 23,21 23,49 23,34 23,33 23,38 9.235 7.328.840.000
2/5/2024 23,17 23,17 +0,56% 23,02 23,33 23,17 23,16 23,24 419 5.882.945.200
30/4/2024 23,15 23,04 -0,43% 22,87 23,27 22,99 23,02 23,04 963 6.416.257.500
29/4/2024 23,09 23,14 +0,22% 22,92 23,14 23,07 23,14 23,15 9.415 9.938.737.800
26/4/2024 23,27 23,09 -0,69% 23,03 23,48 23,16 23,08 23,10 2.571 11.427.499.400
25/4/2024 23,38 23,25 -1,40% 23,02 23,39 23,21 23,24 23,25 2.621 12.368.130.300
24/4/2024 23,87 23,58 -1,21% 23,51 24,02 23,62 23,58 23,59 239 8.072.638.700
23/4/2024 23,98 23,87 -0,91% 23,54 24,02 23,78 23,85 23,90 9.513 8.350.536.500
22/4/2024 24,57 24,09 -2,15% 24,03 24,60 24,13 24,06 24,09 1.640 10.765.725.600
19/4/2024 24,15 24,62 +1,57% 24,04 24,62 24,47 24,51 24,63 2.281 15.252.384.500
18/4/2024 24,44 24,24 -0,49% 23,99 24,48 24,22 24,23 24,26 4.127 10.280.271.600
17/4/2024 24,50 24,36 -0,37% 24,25 24,65 24,41 24,36 24,37 5.113 8.308.794.400
16/4/2024 24,40 24,45 0,00% 24,26 24,80 24,55 24,43 24,54 6.988 11.123.476.100
15/4/2024 24,90 24,45 -1,93% 24,34 24,90 24,57 24,44 24,48 8.278 12.008.089.800
12/4/2024 25,04 24,93 -1,11% 24,87 25,28 25,03 24,92 24,95 29 7.556.163.000
11/4/2024 25,03 25,21 +0,04% 24,80 25,25 25,08 25,09 25,21 2.296 8.531.740.000
10/4/2024 25,24 25,20 -0,40% 24,91 25,38 25,09 25,19 25,23 7.376 12.034.013.700
9/4/2024 24,93 25,30 +1,40% 24,87 25,30 25,16 25,27 25,30 2.046 8.369.933.000
8/4/2024 24,73 24,95 +1,09% 24,53 25,08 24,89 24,90 25,00 1.073 7.705.663.700
5/4/2024 24,89 24,68 -0,96% 24,46 24,94 24,65 24,66 24,68 9.729 7.766.959.900
4/4/2024 24,69 24,92 +0,93% 24,57 25,18 24,88 24,88 24,92 1.647 6.672.718.900
3/4/2024 24,95 24,69 -1,59% 24,46 25,16 24,64 24,65 24,70 1.040 8.111.922.300
2/4/2024 25,07 25,09 +0,08% 24,60 25,12 24,87 25,08 25,09 795 8.706.005.600
1/4/2024 25,26 25,07 -0,75% 24,84 25,31 25,08 25,06 25,17 2.915 7.858.829.100
28/3/2024 25,15 25,26 +0,44% 24,93 25,34 25,17 25,22 25,27 9.836 8.061.887.100
27/3/2024 24,90 25,15 +2,24% 24,85 25,32 25,10 25,09 25,15 5.955 12.787.652.400
26/3/2024 24,14 24,60 +1,78% 24,03 24,80 24,55 24,60 24,61 5.182 15.160.147.700
25/3/2024 24,34 24,17 -1,19% 23,93 24,58 24,15 24,15 24,17 2.365 7.993.200.100
22/3/2024 24,81 24,46 -1,41% 24,12 24,90 24,43 24,39 24,46 2.097 10.902.064.300
21/3/2024 24,69 24,81 +0,20% 24,62 25,22 24,91 24,80 24,81 6.637 15.654.302.700
20/3/2024 24,42 24,76 +1,35% 24,28 24,76 24,59 24,70 24,76 1.382 9.389.174.700
19/3/2024 23,85 24,43 +2,39% 23,85 24,79 24,40 24,40 24,44 1.072 19.899.899.600
18/3/2024 23,39 23,86 +2,45% 23,13 23,97 23,77 23,81 23,86 4.895 29.251.691.700
15/3/2024 22,82 23,29 +2,15% 22,61 23,29 23,18 23,26 23,29 2.712 24.938.026.500
14/3/2024 22,75 22,80 +0,53% 22,51 22,85 22,72 22,79 22,81 2.843 9.123.946.200
13/3/2024 22,21 22,68 +1,34% 22,15 22,78 22,64 22,67 22,69 2.418 8.041.145.300
12/3/2024 22,16 22,38 +1,22% 21,96 22,55 22,32 22,37 22,38 2.037 6.659.188.900
11/3/2024 22,00 22,11 +0,32% 21,88 22,34 22,11 22,07 22,12 4.159 8.951.571.400
8/3/2024 22,36 22,04 -1,48% 21,63 22,66 22,04 0,00 0,00 4.227 16.826.813.200
7/3/2024 22,13 22,37 +0,99% 22,01 22,49 22,20 22,37 22,38 9.062 6.585.727.800
6/3/2024 22,35 22,15 -0,67% 22,02 22,39 22,12 22,14 22,16 2.131 7.602.822.100
5/3/2024 22,51 22,30 -0,93% 22,22 22,61 22,33 22,30 22,32 215 5.956.060.600
4/3/2024 22,60 22,51 +0,04% 22,30 22,60 22,43 22,50 22,51 8.530 4.612.487.100
1/3/2024 22,58 22,50 -0,31% 22,38 22,71 22,53 22,50 22,56 803 8.863.000.100
29/2/2024 22,60 22,57 -0,13% 22,34 22,75 22,55 22,57 22,59 1.878 14.095.513.200
28/2/2024 22,40 22,60 +1,07% 22,38 22,80 22,63 22,60 22,63 154 9.299.526.800
27/2/2024 22,11 22,36 +1,54% 22,05 22,61 22,44 22,36 22,48 9.150 9.012.353.500
26/2/2024 21,72 22,02 +1,57% 21,61 22,15 21,95 22,01 22,05 6.615 4.707.690.000
23/2/2024 21,95 21,68 -0,96% 21,64 22,10 21,86 0,00 0,00 9.273 7.534.747.300
22/2/2024 21,66 21,89 +1,06% 21,66 22,03 21,88 21,86 21,90 1.918 7.204.028.800
21/2/2024 21,74 21,66 -0,41% 21,50 21,83 21,67 21,66 21,70 627 7.055.749.600
20/2/2024 21,50 21,75 +1,02% 21,31 21,77 21,66 21,71 21,76 9.615 7.512.064.800
19/2/2024 21,65 21,53 -0,55% 21,36 21,69 21,49 21,52 21,54 5.606 3.854.448.600
16/2/2024 21,52 21,65 0,00% 21,45 21,83 21,68 21,64 21,69 9.126 5.617.973.700
15/2/2024 21,32 21,65 +2,07% 21,23 21,65 21,40 21,57 21,65 9.786 7.929.857.600
14/2/2024 21,40 21,21 -0,75% 21,07 21,43 21,17 21,17 21,21 6.049 4.014.170.300
9/2/2024 21,62 21,37 -1,16% 21,37 21,71 21,49 0,00 0,00 7.233 5.446.400.200
8/2/2024 21,58 21,62 +0,14% 21,46 22,01 21,64 21,61 21,63 1.138 11.163.502.700
7/2/2024 21,47 21,59 +0,09% 21,37 21,91 21,69 21,59 21,61 2.528 9.625.266.000
6/2/2024 21,20 21,57 +1,79% 21,20 21,69 21,57 21,56 21,62 8.054 5.997.436.500
5/2/2024 21,00 21,19 +0,86% 20,51 21,37 20,94 21,17 21,20 5.320 13.396.238.800
2/2/2024 21,10 21,01 -0,43% 20,91 21,23 21,03 21,01 21,04 925 5.753.172.600
1/2/2024 21,39 21,10 -0,89% 21,02 21,42 21,13 21,09 21,12 9.136 5.712.398.500
31/1/2024 21,45 21,29 -0,42% 21,28 21,69 21,44 21,28 21,38 372 6.965.958.500
30/1/2024 21,50 21,38 -0,74% 21,38 21,63 21,46 21,38 21,45 6.862 5.227.593.100
29/1/2024 21,97 21,54 -1,78% 21,25 21,97 21,44 21,54 21,55 9.968 10.015.927.400
26/1/2024 21,81 21,93 +0,69% 21,80 22,22 22,03 21,92 22,00 5.898 3.117.760.000
25/1/2024 21,88 21,78 +0,09% 21,75 22,08 21,88 21,77 21,81 6.199 3.901.457.800
24/1/2024 21,85 21,76 -0,14% 21,62 21,98 21,82 21,75 21,78 6.904 5.190.254.600
23/1/2024 21,62 21,79 +1,40% 21,51 21,86 21,73 21,77 21,80 6.700 4.838.469.500
22/1/2024 21,92 21,49 -1,20% 21,45 21,92 21,57 21,48 21,49 8.950 5.191.738.300
19/1/2024 21,50 21,75 +1,16% 21,32 21,99 21,69 21,75 21,87 9.350 8.012.462.900
18/1/2024 22,15 21,50 -2,80% 21,50 22,15 21,64 21,49 21,60 842 9.112.323.600
17/1/2024 22,17 22,12 +0,41% 21,92 22,24 22,07 22,11 22,12 8.380 9.856.327.600
16/1/2024 22,50 22,03 -2,78% 22,03 22,63 22,17 22,03 22,20 2.325 9.141.625.900
15/1/2024 22,51 22,66 +0,85% 22,36 22,66 22,52 22,59 22,67 5.368 3.442.680.800
12/1/2024 22,38 22,47 +1,35% 22,32 22,75 22,47 22,46 22,48 8.821 7.887.980.100
11/1/2024 22,12 22,17 -0,36% 22,03 22,30 22,15 22,16 22,18 8.946 5.643.084.100
10/1/2024 22,28 22,25 +0,82% 22,01 22,35 22,16 22,24 22,26 8.135 5.732.951.600
9/1/2024 22,40 22,07 -1,47% 22,03 22,44 22,13 22,07 22,20 8.149 5.594.689.200
8/1/2024 22,14 22,40 +1,22% 21,93 22,40 22,23 22,30 22,40 9.531 7.536.159.600
5/1/2024 21,89 22,13 +1,19% 21,72 22,13 22,00 22,00 22,14 8.939 6.009.522.200
4/1/2024 22,10 21,87 -0,77% 21,87 22,17 21,95 21,87 21,89 7.741 5.850.329.100
3/1/2024 21,73 22,04 +1,43% 21,68 22,18 22,01 22,03 22,05 9.445 7.346.542.300
2/1/2024 22,21 21,73 -2,21% 21,73 22,30 21,85 21,73 21,74 9.099 9.568.000.800
28/12/2023 21,91 22,22 +1,18% 21,91 22,22 22,11 22,10 22,23 7.716 8.135.042.300
27/12/2023 21,87 21,96 +0,41% 21,75 22,08 21,96 21,93 21,97 6.262 5.948.554.900
26/12/2023 21,98 21,87 -0,14% 21,86 22,06 21,94 21,87 21,89 6.406 4.767.089.200
22/12/2023 21,73 21,90 +0,69% 21,62 21,93 21,81 21,83 21,90 1.903 9.283.519.600
21/12/2023 21,58 21,75 +2,26% 21,40 21,80 21,60 21,70 21,76 3.685 10.785.761.000
20/12/2023 21,28 21,27 -0,05% 21,16 21,56 21,33 21,26 21,37 8.562 7.737.821.200
19/12/2023 21,04 21,28 +1,04% 21,04 21,45 21,28 21,21 21,28 3.813 11.022.936.000
18/12/2023 21,19 21,06 -2,32% 20,75 21,32 21,01 21,06 21,09 5.481 16.408.656.200
15/12/2023 21,89 21,56 -1,33% 21,56 22,16 21,81 21,56 21,62 2.680 11.230.891.800
14/12/2023 21,50 21,85 +1,53% 21,50 21,85 21,74 21,72 21,86 5.001 12.458.735.200
13/12/2023 20,89 21,52 +3,21% 20,78 21,57 21,23 21,47 21,53 6.282 11.923.742.400
12/12/2023 20,95 20,85 -0,43% 20,76 20,99 20,83 20,85 20,86 6.189 7.145.112.100
11/12/2023 20,70 20,94 +0,96% 20,66 20,95 20,81 20,90 20,94 8.799 8.315.965.800
8/12/2023 20,64 20,74 +0,48% 20,45 20,77 20,61 20,74 20,75 3.433 10.342.760.500
7/12/2023 21,19 20,64 -1,95% 20,50 21,30 20,82 20,61 20,64 3.915 16.890.116.000
6/12/2023 21,15 21,05 -0,38% 21,05 21,39 21,19 21,05 21,19 2.122 8.217.741.200
5/12/2023 20,90 21,13 +1,10% 20,82 21,16 21,03 21,06 21,13 5.628 12.466.261.800
4/12/2023 21,00 20,90 -1,23% 20,70 21,27 20,96 20,90 21,00 4.581 21.960.498.100
1/12/2023 22,13 21,16 -6,25% 21,15 22,13 21,41 21,16 21,24 4.361 40.234.341.700
30/11/2023 23,13 22,57 -3,67% 22,23 23,24 22,53 22,56 22,59 9.024 33.602.724.900
29/11/2023 23,26 23,43 +0,82% 23,00 23,57 23,40 23,43 23,44 3.772 10.773.184.000
28/11/2023 23,00 23,24 +1,04% 22,73 23,24 23,05 23,14 23,24 273 8.298.655.300
27/11/2023 23,07 23,00 +0,22% 22,88 23,09 22,98 22,99 23,02 9.769 6.311.296.100
24/11/2023 23,33 22,95 -1,67% 22,84 23,34 23,00 22,91 22,95 3.041 7.987.613.900
23/11/2023 23,40 23,34 -0,30% 23,17 23,51 23,33 23,34 23,37 5.106 3.713.801.400
22/11/2023 23,03 23,41 +1,56% 22,94 23,52 23,40 23,40 23,42 5.355 10.266.101.000
21/11/2023 22,90 23,05 +0,22% 22,85 23,14 22,97 23,01 23,05 9.843 6.086.996.700
20/11/2023 23,22 23,00 -0,56% 22,66 23,27 22,88 22,97 23,01 4.118 13.726.861.700
17/11/2023 23,09 23,13 +0,13% 22,95 23,33 23,11 23,11 23,16 4.868 11.086.779.300
16/11/2023 22,70 23,10 +1,76% 22,68 23,10 22,94 23,08 23,10 771 11.007.923.900
14/11/2023 22,57 22,70 +0,84% 22,19 22,80 22,62 22,70 22,72 7.835 10.918.256.100
13/11/2023 22,75 22,51 -1,05% 22,41 22,78 22,53 22,47 22,51 8.047 6.260.156.500
10/11/2023 22,69 22,75 +0,62% 22,62 22,92 22,77 22,71 22,76 8.097 6.787.740.700
9/11/2023 22,78 22,61 -0,75% 22,49 22,92 22,61 22,59 22,61 9.749 8.145.123.200
8/11/2023 22,41 22,78 +1,65% 22,41 22,97 22,73 22,77 22,79 509 10.025.485.300
7/11/2023 22,16 22,41 +1,13% 22,16 22,64 22,45 22,40 22,41 865 8.255.502.300
6/11/2023 21,91 22,16 +1,47% 21,91 22,44 22,25 22,16 22,27 3.416 9.318.288.400
3/11/2023 21,81 21,84 +0,88% 21,57 22,07 21,92 21,84 21,88 2.096 7.845.374.500
1/11/2023 21,31 21,65 +1,17% 21,28 21,77 21,52 21,65 21,66 5.553 11.931.549.000
31/10/2023 21,51 21,40 -0,47% 21,31 21,72 21,46 21,39 21,40 8.698 7.475.062.900
30/10/2023 21,86 21,50 -2,27% 21,49 22,02 21,66 21,50 21,59 6.229 13.416.431.500
27/10/2023 22,29 22,00 -0,90% 21,95 22,58 22,12 22,00 22,02 3.385 11.211.110.600
26/10/2023 22,21 22,20 +0,23% 21,98 22,48 22,25 22,20 22,24 4.766 14.563.924.300
25/10/2023 21,76 22,15 +0,09% 21,68 22,36 22,14 22,13 22,15 8.009 18.389.787.600
24/10/2023 22,52 22,13 -1,34% 22,00 22,60 22,17 22,13 22,16 3.442 11.884.117.200
23/10/2023 22,57 22,43 -0,66% 22,18 22,67 22,38 22,41 22,43 3.666 11.458.926.800
20/10/2023 23,02 22,58 -2,55% 22,58 23,23 22,74 22,58 22,59 8.900 8.407.526.400
19/10/2023 23,21 23,17 -0,09% 23,02 23,32 23,17 23,16 23,29 9.901 8.124.137.800
18/10/2023 23,60 23,19 -1,95% 23,12 23,79 23,35 23,17 23,20 6.025 14.343.564.800
17/10/2023 23,50 23,65 +0,34% 23,30 24,02 23,68 23,65 23,66 6.267 12.794.845.600
16/10/2023 23,58 23,57 -0,04% 23,45 23,71 23,56 23,56 23,58 75 7.952.794.900
13/10/2023 23,25 23,58 +1,46% 23,20 23,78 23,56 23,57 23,58 1.822 15.608.004.300
11/10/2023 23,50 23,24 -0,39% 23,22 23,50 23,31 23,24 23,31 2.173 9.131.880.000
10/10/2023 23,62 23,33 -0,81% 23,33 23,74 23,50 23,33 23,43 2.796 9.050.495.300
9/10/2023 23,49 23,52 +0,09% 23,20 23,61 23,44 23,51 23,52 1.114 7.883.915.200
6/10/2023 23,21 23,50 -0,13% 23,17 23,71 23,48 23,50 23,56 4.108 10.029.412.300
5/10/2023 23,88 23,53 -1,47% 23,44 23,94 23,58 23,52 23,53 9.766 7.505.171.200
4/10/2023 24,05 23,88 -0,50% 23,71 24,27 23,92 23,86 23,88 2.459 9.696.662.200
3/10/2023 23,96 24,00 +0,59% 23,91 24,39 24,10 23,98 24,01 5.306 10.037.814.600
2/10/2023 23,86 23,86 +0,21% 23,70 24,17 23,98 23,85 23,90 9.892 6.914.167.200
29/9/2023 23,70 23,81 +0,85% 23,70 24,16 23,89 23,81 23,82 2.164 10.761.148.400
28/9/2023 23,81 23,61 -0,80% 23,35 24,00 23,60 23,60 23,63 5.319 12.880.742.900
27/9/2023 23,61 23,80 +0,59% 23,54 24,02 23,82 23,80 23,81 3.668 9.581.197.500
26/9/2023 23,98 23,66 -1,21% 23,62 24,05 23,75 23,66 23,74 5.098 9.395.055.300
25/9/2023 24,08 23,95 -0,33% 23,94 24,33 24,06 23,95 23,97 53 7.626.749.600
22/9/2023 24,24 24,03 -0,62% 23,98 24,38 24,15 24,03 24,07 3.022 8.840.333.600
21/9/2023 23,94 24,18 +0,50% 23,87 24,46 24,21 24,15 24,19 8.974 14.935.122.700
20/9/2023 23,26 24,06 +3,48% 23,26 24,11 23,90 24,04 24,06 9.200 15.286.111.400
19/9/2023 23,10 23,25 +0,78% 22,94 23,40 23,19 23,24 23,25 3.317 11.281.266.700
18/9/2023 23,15 23,07 -0,17% 22,88 23,27 23,10 23,06 23,09 9.527 8.709.950.700
15/9/2023 22,88 23,11 +1,32% 22,72 23,33 23,10 23,09 23,11 9.709 15.573.916.100
14/9/2023 22,80 22,81 +0,40% 22,66 22,96 22,80 22,81 22,83 8.963 5.492.265.400
13/9/2023 22,74 22,72 -0,09% 22,66 22,96 22,74 22,71 22,73 9.301 9.140.892.900
12/9/2023 22,50 22,74 +1,38% 22,47 22,94 22,79 22,73 22,80 7.744 4.924.274.300
11/9/2023 22,20 22,43 +1,45% 22,02 22,59 22,37 22,42 22,45 1.477 7.676.383.800

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.