O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 2 Anos

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

KLBN11F - KLABIN S/A - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,08 22,33 +2,38% 21,93 22,33 22,12 22,21 22,33 2.406 40.965.084
20/1/2025 21,59 21,81 +1,30% 21,52 22,28 21,84 21,81 22,25 2.805 54.888.316
17/1/2025 21,52 21,53 -0,05% 21,31 21,80 21,57 21,53 21,72 2.712 47.221.937
16/1/2025 21,58 21,54 0,00% 21,23 21,77 21,37 21,33 21,54 2.588 44.565.150
15/1/2025 21,64 21,54 -0,46% 21,15 21,89 21,42 21,50 21,54 3.018 61.482.746
14/1/2025 22,10 21,64 -1,41% 21,64 22,14 21,90 21,64 21,72 2.677 45.857.575
13/1/2025 22,10 21,95 -0,54% 21,91 22,20 22,06 21,95 22,09 3.368 50.571.498
10/1/2025 22,01 22,07 +0,32% 21,87 22,19 21,98 21,94 22,07 2.524 43.458.676
9/1/2025 22,30 22,00 -0,95% 22,00 22,49 22,16 22,00 22,08 2.414 44.873.011
8/1/2025 22,56 22,21 -1,33% 22,21 22,80 22,47 22,21 22,33 2.884 46.472.881
7/1/2025 22,48 22,51 +0,18% 22,31 22,75 22,49 22,51 22,55 3.448 47.481.174
6/1/2025 22,67 22,47 -0,58% 22,24 22,85 22,46 22,43 22,47 3.812 61.512.776
3/1/2025 23,03 22,60 -1,44% 22,58 23,24 22,88 22,60 22,78 3.046 54.429.999
2/1/2025 23,20 22,93 -0,95% 22,90 23,29 23,04 22,93 23,08 3.820 64.042.867
30/12/2024 23,29 23,15 -0,34% 23,09 23,41 23,23 23,15 23,30 2.381 43.998.496
27/12/2024 23,45 23,23 -0,85% 23,05 23,50 23,27 23,12 23,23 2.343 41.842.145
26/12/2024 23,29 23,43 +1,21% 23,00 23,53 23,39 23,37 23,43 2.588 51.364.281
23/12/2024 23,36 23,15 -0,47% 22,86 23,41 23,12 23,15 23,24 3.268 59.603.067
20/12/2024 23,17 23,26 +0,26% 22,90 23,26 23,09 23,05 23,26 3.894 64.891.994
19/12/2024 23,34 23,20 -0,17% 23,03 23,66 23,31 23,06 23,20 3.288 62.635.802
18/12/2024 23,69 23,24 -2,35% 23,08 23,78 23,41 23,24 23,39 2.004 66.000.247
17/12/2024 23,19 23,80 +1,62% 22,98 24,04 23,69 23,76 23,80 3.997 92.657.915
16/12/2024 23,09 23,42 +1,83% 23,03 23,63 23,43 23,39 23,42 3.825 73.912.616
13/12/2024 23,28 23,00 -0,17% 22,98 23,36 23,12 23,00 23,09 2.234 43.400.536
12/12/2024 23,18 23,04 -0,60% 22,89 23,39 23,15 23,04 23,19 2.592 58.525.439
11/12/2024 23,13 23,18 +0,13% 22,84 23,60 23,10 23,18 23,33 2.127 58.953.785
10/12/2024 23,59 23,15 -1,70% 22,92 23,64 23,16 22,98 23,15 2.736 61.559.428
9/12/2024 22,95 23,55 +2,39% 22,92 23,55 23,24 23,47 23,55 3.872 90.710.457
6/12/2024 23,23 23,00 -0,69% 22,76 23,23 23,00 23,00 23,02 3.430 67.169.950
5/12/2024 23,37 23,16 +0,13% 22,70 23,46 23,18 23,09 23,16 3.497 83.873.133
4/12/2024 22,71 23,13 +2,03% 22,65 23,23 22,91 23,06 23,13 3.495 70.845.497
3/12/2024 22,37 22,67 +1,30% 22,31 22,71 22,54 22,66 22,71 3.529 68.628.973
2/12/2024 22,08 22,38 +0,77% 21,91 22,56 22,29 22,28 22,38 4.210 81.204.108
29/11/2024 21,72 22,21 +3,30% 21,63 22,25 21,95 22,00 22,21 2.819 68.193.816
28/11/2024 21,29 21,50 +0,33% 21,15 21,95 21,76 21,50 21,53 2.680 84.598.622
27/11/2024 21,30 21,43 +0,42% 21,07 21,50 21,31 21,38 21,43 2.594 49.158.229
26/11/2024 21,28 21,34 +0,05% 21,10 21,40 21,27 21,30 21,34 2.050 46.524.829
25/11/2024 21,35 21,33 -1,20% 21,11 21,48 21,34 21,24 21,33 3.190 65.325.358
22/11/2024 21,00 21,59 +3,85% 20,85 21,59 21,21 21,58 21,59 3.241 63.014.936
21/11/2024 20,65 20,79 +1,27% 20,65 21,22 21,00 20,79 21,12 4.151 77.259.871
19/11/2024 20,71 20,53 +0,15% 20,50 20,76 20,58 20,53 20,75 2.378 42.399.729
18/11/2024 20,49 20,50 -0,15% 20,35 20,80 20,51 20,50 20,51 3.160 53.853.079
14/11/2024 20,75 20,53 -0,05% 20,49 20,77 20,61 20,53 20,58 2.681 43.163.837
13/11/2024 20,45 20,54 +0,39% 20,31 20,79 20,52 20,54 20,69 2.278 40.453.889
12/11/2024 20,49 20,46 -1,25% 20,20 20,54 20,38 20,31 20,46 3.180 51.307.207
11/11/2024 20,79 20,72 +0,05% 20,57 20,90 20,71 20,72 20,76 3.491 67.139.516
8/11/2024 21,20 20,71 -2,17% 20,44 21,20 20,72 20,71 20,90 5.115 83.766.960
7/11/2024 21,99 21,17 -4,16% 21,06 22,00 21,34 21,17 21,25 3.882 67.803.348
6/11/2024 22,10 22,09 -0,27% 21,85 22,31 22,11 22,00 22,09 2.682 57.041.567
5/11/2024 22,08 22,15 +1,33% 21,80 22,38 22,02 22,07 22,15 2.733 66.470.118
4/11/2024 21,10 21,86 +4,64% 21,05 22,13 21,67 21,86 22,10 4.947 94.260.943
1/11/2024 20,86 20,89 +0,29% 20,78 21,08 20,92 20,89 20,94 2.659 40.513.866
31/10/2024 20,83 20,83 -0,14% 20,79 21,30 20,98 20,83 20,85 2.175 44.803.033
30/10/2024 20,73 20,86 +1,07% 20,62 21,04 20,74 20,70 20,86 2.101 46.354.610
29/10/2024 20,70 20,64 -0,58% 20,56 20,84 20,64 20,64 20,69 2.509 40.367.371
28/10/2024 20,84 20,76 +0,29% 20,72 21,12 20,91 20,73 20,77 2.778 47.350.554
25/10/2024 20,46 20,70 +0,68% 20,46 20,95 20,75 20,70 20,80 2.177 50.245.919
24/10/2024 20,60 20,56 -0,72% 20,44 20,63 20,52 20,50 20,56 2.267 34.427.151
23/10/2024 20,70 20,71 -1,15% 20,56 20,85 20,68 20,65 20,71 1.987 36.417.325
22/10/2024 20,69 20,95 +1,60% 20,56 20,98 20,79 20,86 20,95 2.588 43.518.728
21/10/2024 20,50 20,62 +0,59% 20,49 20,91 20,78 20,62 20,77 2.800 53.303.685
18/10/2024 20,53 20,50 -0,05% 20,47 20,79 20,60 20,50 20,67 2.742 45.116.087
17/10/2024 20,31 20,51 +0,89% 20,10 20,72 20,43 20,51 20,59 3.007 46.862.741
16/10/2024 20,36 20,33 0,00% 20,13 20,40 20,29 20,33 20,34 2.511 50.031.175
15/10/2024 20,17 20,33 +0,40% 20,08 20,46 20,25 20,29 20,33 3.857 54.370.116
14/10/2024 20,17 20,25 +0,60% 19,91 20,25 20,06 20,20 20,27 4.680 77.461.598
11/10/2024 20,46 20,13 -1,95% 20,06 20,55 20,27 20,13 20,14 4.856 73.418.091
10/10/2024 21,00 20,53 -1,72% 20,50 21,20 20,66 20,53 20,54 5.063 70.626.977
9/10/2024 21,30 20,89 -1,60% 20,89 21,33 21,05 20,89 21,03 3.337 45.352.874
8/10/2024 21,37 21,23 -1,21% 20,98 21,37 21,18 21,23 21,32 2.718 41.039.632
7/10/2024 21,32 21,49 +0,89% 21,17 21,49 21,36 21,40 21,49 3.170 52.527.440
4/10/2024 21,16 21,30 +0,61% 20,84 21,40 21,24 21,29 21,30 2.772 41.439.860
3/10/2024 21,25 21,17 -0,89% 20,85 21,28 21,04 21,17 21,18 2.982 42.334.260
2/10/2024 21,00 21,36 +1,28% 21,00 21,54 21,37 21,30 21,43 2.838 41.539.699
1/10/2024 21,12 21,09 -0,14% 20,89 21,12 21,00 21,02 21,09 3.767 53.518.960
30/9/2024 21,28 21,12 -0,24% 20,96 21,39 21,16 21,10 21,12 3.080 44.588.460
26/9/2024 20,96 21,17 +1,34% 20,77 21,45 21,11 21,17 21,24 2.375 56.888.918
25/9/2024 21,05 20,89 -1,32% 20,76 21,18 20,89 20,81 20,89 3.264 46.615.281
24/9/2024 20,90 21,17 +1,88% 20,83 21,17 21,00 21,03 21,17 2.597 50.609.397
23/9/2024 20,92 20,78 -1,38% 20,70 20,98 20,82 20,78 20,88 3.947 69.342.610
20/9/2024 21,29 21,07 -0,66% 20,87 21,30 21,03 21,07 21,09 5.055 67.170.688
19/9/2024 21,43 21,21 -1,03% 21,18 21,51 21,31 21,21 21,25 2.948 49.060.821
18/9/2024 21,56 21,43 -0,14% 21,29 21,63 21,47 21,40 21,43 2.653 45.725.132
17/9/2024 21,72 21,46 -0,65% 21,45 21,73 21,52 21,46 21,50 2.790 48.825.558
16/9/2024 21,88 21,60 -0,69% 21,59 21,98 21,74 21,60 21,62 3.142 51.803.616
13/9/2024 21,74 21,75 +0,18% 21,66 22,02 21,88 21,75 21,87 2.300 41.859.723
12/9/2024 21,94 21,71 -1,27% 21,66 22,02 21,78 21,70 21,73 3.131 47.887.276
11/9/2024 22,00 21,99 -0,05% 21,68 22,11 21,93 21,95 21,99 2.710 48.746.122
10/9/2024 22,08 22,00 +1,34% 21,90 22,45 22,11 22,00 22,09 2.701 62.708.431
9/9/2024 21,75 21,71 +0,60% 21,58 21,79 21,70 21,68 21,71 3.213 54.340.085
6/9/2024 21,90 21,58 -1,69% 21,51 21,95 21,62 21,58 21,65 3.991 55.432.065
5/9/2024 21,99 21,95 -0,23% 21,79 22,00 21,87 21,90 21,95 2.440 44.389.163
4/9/2024 21,64 22,00 +2,28% 21,56 22,00 21,87 21,97 22,00 3.091 52.901.969
3/9/2024 21,46 21,51 +0,33% 21,33 21,67 21,50 21,51 21,55 3.058 57.212.822
2/9/2024 21,71 21,44 -0,79% 21,42 21,72 21,55 21,42 21,44 4.448 66.759.184
30/8/2024 21,65 21,61 -0,37% 21,24 21,65 21,39 21,50 21,61 4.836 76.725.382
29/8/2024 21,99 21,69 -0,91% 21,49 22,03 21,64 21,61 21,69 2.938 50.527.748
28/8/2024 21,95 21,89 -0,27% 21,84 22,04 21,94 21,89 21,92 2.767 42.648.609
27/8/2024 22,05 21,95 -0,45% 21,79 22,25 21,92 21,94 21,96 2.163 42.409.712
26/8/2024 22,20 22,05 -0,05% 21,86 22,20 21,98 21,98 22,05 2.696 56.283.128
23/8/2024 22,10 22,06 -0,05% 22,01 22,33 22,16 22,06 22,15 2.807 54.463.134
22/8/2024 22,20 22,07 -0,23% 22,00 22,30 22,12 22,04 22,07 2.856 60.031.933
21/8/2024 22,05 22,12 +0,18% 21,95 22,36 22,07 22,12 22,19 3.127 62.867.884
20/8/2024 21,40 22,08 +3,61% 21,29 22,13 21,81 22,02 22,08 4.404 86.449.542
19/8/2024 21,14 21,31 +1,04% 21,00 21,38 21,24 21,31 21,32 4.226 75.579.656
16/8/2024 21,07 21,09 +1,05% 20,83 21,20 20,93 20,96 21,09 4.046 60.297.268
15/8/2024 21,11 20,87 -0,76% 20,75 21,14 20,86 20,85 20,87 5.293 84.202.270
14/8/2024 20,85 21,03 +1,69% 20,71 21,16 20,99 21,00 21,03 3.218 56.324.513
13/8/2024 20,80 20,68 -0,39% 20,68 20,84 20,74 20,68 20,70 3.667 49.683.420
12/8/2024 20,95 20,76 -0,67% 20,64 20,99 20,80 20,75 20,76 4.112 58.843.841
9/8/2024 20,80 20,90 +0,97% 20,67 20,97 20,81 20,90 20,95 3.242 47.158.323
8/8/2024 20,60 20,70 +0,39% 20,45 20,92 20,73 20,70 20,80 3.358 55.588.068
7/8/2024 20,91 20,62 -0,48% 20,59 20,94 20,73 20,62 20,72 5.048 74.244.882
6/8/2024 21,06 20,72 -3,63% 20,65 21,06 20,79 20,72 20,85 6.485 88.919.226
5/8/2024 21,40 21,50 -0,97% 21,14 21,67 21,38 21,49 21,50 5.008 95.985.766
2/8/2024 22,03 21,71 -1,85% 21,71 22,15 21,88 21,71 21,73 3.116 63.907.905
1/8/2024 22,05 22,12 +0,32% 21,80 22,14 21,96 21,96 22,12 4.212 64.120.021
31/7/2024 22,14 22,05 +0,23% 21,84 22,25 22,03 21,96 22,05 2.920 59.501.488
30/7/2024 22,00 22,00 +0,55% 21,65 22,33 22,01 22,00 22,03 3.310 70.417.387
29/7/2024 21,41 21,88 +3,26% 21,22 22,00 21,62 21,87 21,88 3.056 57.165.701
26/7/2024 21,44 21,19 -1,07% 21,19 21,45 21,31 21,19 21,21 2.738 47.587.349
25/7/2024 21,69 21,42 -1,11% 21,41 21,74 21,57 21,42 21,50 2.527 46.698.348
24/7/2024 21,62 21,66 +0,09% 21,51 21,75 21,64 21,65 21,66 2.239 45.955.187
23/7/2024 21,90 21,64 -1,41% 21,57 22,16 21,92 21,64 21,71 2.692 56.861.263
22/7/2024 21,51 21,95 +1,76% 21,47 22,01 21,84 21,95 22,00 2.913 61.830.949
19/7/2024 21,47 21,57 +0,65% 21,42 21,78 21,61 21,57 21,64 1.785 38.680.587
18/7/2024 21,60 21,43 -1,34% 21,35 21,70 21,47 21,42 21,43 2.337 46.075.086
17/7/2024 21,36 21,72 +1,35% 21,35 21,73 21,57 21,60 21,72 3.445 56.319.558
16/7/2024 21,32 21,43 +1,32% 21,20 21,49 21,39 21,38 21,43 2.951 46.177.466
15/7/2024 20,98 21,15 +0,81% 20,92 21,42 21,17 21,15 21,21 4.063 62.996.209
12/7/2024 20,94 20,98 +0,62% 20,82 21,10 20,93 20,97 20,98 3.204 55.167.404
11/7/2024 20,87 20,85 +0,24% 20,82 21,00 20,91 20,85 20,97 2.602 42.315.989
10/7/2024 20,86 20,80 -0,24% 20,71 21,00 20,81 20,80 20,82 3.999 54.338.258
9/7/2024 20,80 20,85 +0,10% 20,64 20,87 20,74 20,83 20,85 3.766 53.795.673
8/7/2024 20,90 20,83 -1,23% 20,72 21,05 20,85 20,81 20,83 4.847 77.087.027
5/7/2024 21,47 21,09 -1,77% 20,98 21,68 21,15 21,07 21,09 4.842 73.281.077
4/7/2024 21,59 21,47 +0,09% 21,27 21,69 21,45 21,45 21,47 2.789 51.410.638
3/7/2024 21,75 21,45 -1,11% 21,34 22,03 21,56 21,43 21,45 3.597 61.999.914
2/7/2024 21,83 21,69 -0,18% 21,56 22,01 21,78 21,68 21,69 3.240 55.696.431
1/7/2024 21,44 21,73 +1,83% 21,34 22,04 21,81 21,73 21,83 4.327 82.565.485
28/6/2024 21,34 21,34 +0,38% 21,10 21,45 21,30 21,34 21,41 3.338 55.402.538
27/6/2024 20,92 21,26 +2,06% 20,90 21,68 21,43 21,26 21,38 3.215 64.752.805
26/6/2024 20,56 20,83 +1,61% 20,50 21,00 20,80 20,80 20,83 3.068 54.822.952
25/6/2024 20,61 20,50 -0,49% 20,42 20,65 20,51 20,50 20,62 2.668 57.951.813
24/6/2024 20,60 20,60 -0,91% 20,41 20,71 20,52 20,51 20,60 3.029 57.027.404
21/6/2024 20,60 20,79 +0,43% 20,46 20,81 20,68 20,76 20,79 2.839 46.824.478
20/6/2024 20,53 20,70 +0,83% 20,42 20,75 20,55 20,55 20,70 2.694 49.638.526
19/6/2024 20,49 20,53 +0,15% 20,26 20,55 20,43 20,49 20,53 2.344 42.008.421
18/6/2024 20,34 20,50 +0,64% 20,21 20,58 20,42 20,48 20,50 2.775 45.887.759
17/6/2024 20,25 20,37 +0,59% 20,18 20,50 20,33 20,34 20,37 3.237 56.611.559
14/6/2024 20,39 20,25 -1,07% 20,00 20,45 20,19 20,25 20,30 3.710 58.153.881
13/6/2024 20,41 20,47 +0,29% 20,34 20,56 20,42 20,45 20,47 2.239 41.129.649
12/6/2024 20,40 20,41 +0,29% 19,84 20,59 20,21 20,40 20,41 3.433 67.878.316
11/6/2024 19,95 20,35 +2,52% 19,85 20,41 20,17 20,30 20,35 3.230 56.020.081
10/6/2024 20,03 19,85 -0,90% 19,81 20,05 19,88 19,85 19,92 3.816 83.847.805
7/6/2024 20,07 20,03 -0,10% 19,83 20,07 19,93 20,02 20,07 3.830 85.824.769
6/6/2024 19,90 20,05 +0,96% 19,66 20,11 19,88 20,05 20,08 4.275 93.567.482
5/6/2024 20,25 19,86 -1,78% 19,82 20,35 20,01 19,86 20,00 5.078 94.641.555
4/6/2024 20,27 20,22 -0,49% 20,06 20,44 20,16 20,22 20,26 4.297 67.728.139
3/6/2024 20,45 20,32 -0,39% 20,16 20,53 20,31 20,24 20,32 4.904 78.735.862
31/5/2024 20,75 20,40 -2,16% 20,19 20,75 20,39 20,39 20,40 5.404 89.554.710
29/5/2024 20,91 20,85 +0,34% 20,47 20,91 20,67 20,80 20,85 3.707 71.112.943
28/5/2024 21,08 20,78 -1,19% 20,76 21,19 20,95 20,78 20,84 3.642 60.158.477
27/5/2024 20,95 21,03 +0,14% 20,88 21,13 21,00 20,99 21,03 2.858 54.184.341
24/5/2024 20,76 21,00 +1,20% 20,66 21,04 20,79 21,00 21,02 3.562 61.228.780
23/5/2024 21,05 20,75 -1,05% 20,65 21,28 20,77 20,75 20,85 4.416 80.113.837
22/5/2024 21,45 20,97 -2,24% 20,92 21,45 21,07 20,97 21,04 4.944 93.394.855
21/5/2024 21,67 21,45 -0,69% 21,35 21,70 21,47 21,45 21,51 3.769 78.248.291
20/5/2024 21,41 21,60 +1,36% 21,37 21,84 21,61 21,59 21,64 3.671 67.754.777
17/5/2024 21,84 21,31 -2,20% 21,28 21,92 21,46 21,31 21,36 4.981 78.690.123
16/5/2024 21,75 21,79 +0,88% 21,46 21,82 21,57 21,76 21,79 4.635 86.016.636
15/5/2024 21,55 21,60 +0,14% 21,28 21,71 21,46 21,53 21,60 3.349 56.719.961
14/5/2024 21,70 21,57 -1,06% 21,40 21,87 21,64 21,44 21,57 3.133 50.965.778
13/5/2024 21,53 21,80 +1,54% 21,53 21,80 21,65 21,74 21,80 3.082 54.737.338
10/5/2024 21,76 21,47 -0,69% 21,35 21,84 21,51 21,47 21,63 3.824 62.718.684
9/5/2024 21,47 21,62 +0,42% 21,25 21,88 21,63 21,62 21,70 3.660 70.600.863
8/5/2024 20,93 21,53 +1,22% 20,85 21,80 21,42 21,50 21,54 4.991 92.861.436
7/5/2024 21,00 21,27 -7,52% 20,63 21,27 20,97 21,25 21,27 5.064 120.397.501
6/5/2024 23,10 23,00 -2,00% 22,85 23,25 23,02 23,00 23,06 3.911 82.050.576
3/5/2024 23,23 23,47 +1,29% 23,17 23,57 23,38 23,40 23,47 3.147 69.717.415
2/5/2024 23,19 23,17 +0,13% 23,04 23,34 23,17 23,17 23,27 3.455 79.171.765
30/4/2024 23,16 23,14 +0,17% 22,88 23,28 23,00 23,00 23,14 3.599 56.465.346
29/4/2024 23,10 23,10 +0,22% 22,92 23,24 23,03 23,09 23,10 3.191 53.392.196
26/4/2024 23,25 23,05 -0,26% 23,05 23,49 23,23 23,05 23,15 3.823 55.008.946
25/4/2024 23,40 23,11 -2,08% 23,03 23,40 23,21 23,11 23,24 3.465 67.349.725
24/4/2024 23,95 23,60 -1,79% 23,53 24,03 23,66 23,55 23,62 2.198 43.198.312
23/4/2024 24,01 24,03 -0,17% 23,55 24,09 23,78 23,98 24,03 4.660 58.467.363
22/4/2024 24,55 24,07 -1,76% 24,04 24,62 24,20 24,06 24,07 4.124 63.491.416
19/4/2024 24,19 24,50 +1,66% 24,04 24,56 24,33 24,50 24,55 2.117 46.371.081
18/4/2024 24,36 24,10 -0,70% 24,01 24,50 24,22 24,10 24,23 2.633 55.814.186
17/4/2024 24,54 24,27 -0,90% 24,26 24,65 24,42 24,27 24,31 2.557 51.792.117
16/4/2024 24,45 24,49 +0,41% 24,26 24,80 24,54 24,48 24,49 2.750 56.677.229
15/4/2024 24,92 24,39 -1,93% 24,34 24,93 24,60 24,39 24,49 3.742 61.397.766
12/4/2024 25,21 24,87 -1,50% 24,87 25,26 25,06 24,87 24,98 2.255 51.094.056
11/4/2024 25,20 25,25 +0,80% 24,85 25,25 25,06 25,16 25,25 2.068 48.308.094
10/4/2024 25,30 25,05 -0,99% 24,93 25,38 25,07 25,05 25,08 2.761 52.090.754
9/4/2024 24,89 25,30 +1,89% 24,87 25,30 25,13 25,20 25,30 2.900 66.988.268
8/4/2024 24,70 24,83 +0,69% 24,50 25,07 24,83 24,83 24,95 3.017 57.886.847
5/4/2024 24,94 24,66 -1,28% 24,46 24,98 24,68 24,65 24,66 2.753 51.316.540
4/4/2024 24,66 24,98 +0,85% 24,58 25,17 24,86 24,86 24,98 2.152 44.448.669
3/4/2024 25,01 24,77 -1,67% 24,47 25,15 24,69 24,65 24,77 2.832 58.113.985
2/4/2024 25,10 25,19 +0,72% 24,61 25,20 24,85 25,16 25,19 3.079 64.008.143
1/4/2024 25,26 25,01 -0,83% 24,84 25,30 25,08 25,01 25,18 4.357 84.102.017
28/3/2024 25,15 25,22 +0,48% 24,94 25,35 25,13 25,19 25,22 2.929 59.290.022
27/3/2024 24,75 25,10 +1,99% 24,75 25,32 25,08 25,09 25,10 2.565 61.554.944
26/3/2024 24,17 24,61 +2,07% 24,02 24,80 24,52 24,61 24,75 2.039 52.734.341
25/3/2024 24,47 24,11 -1,47% 23,95 24,57 24,18 24,11 24,15 3.574 59.385.593
22/3/2024 24,81 24,47 -1,29% 24,12 24,97 24,48 24,39 24,47 2.411 53.782.052
21/3/2024 24,76 24,79 -0,04% 24,74 25,22 24,95 24,79 24,81 3.289 67.454.625
20/3/2024 24,43 24,80 +1,97% 24,29 24,80 24,54 24,74 24,80 3.439 63.461.272
19/3/2024 23,86 24,32 +1,54% 23,86 24,79 24,36 24,32 24,45 3.326 87.594.180
18/3/2024 23,29 23,95 +3,37% 23,12 23,97 23,65 23,82 23,95 3.644 79.380.454
15/3/2024 22,80 23,17 +1,58% 22,62 23,29 22,94 23,16 23,23 3.009 63.577.688
14/3/2024 22,70 22,81 +0,04% 22,52 22,84 22,69 22,74 22,81 2.578 47.041.397
13/3/2024 22,32 22,80 +2,33% 22,17 22,80 22,63 22,76 22,80 2.471 55.088.126
12/3/2024 22,17 22,28 +0,45% 21,98 22,55 22,28 22,24 22,28 2.664 51.281.306
11/3/2024 22,04 22,18 +1,14% 21,90 22,33 22,13 22,05 22,18 3.446 60.013.337
8/3/2024 22,37 21,93 -2,49% 21,64 22,65 22,12 0,00 0,00 5.641 76.536.558
7/3/2024 22,15 22,49 +1,31% 22,01 22,50 22,19 22,43 22,49 2.908 46.547.042
6/3/2024 22,35 22,20 -0,45% 22,02 22,35 22,13 22,05 22,20 3.569 54.850.071
5/3/2024 22,51 22,30 -0,67% 22,21 22,60 22,36 22,30 22,43 2.929 55.068.082
4/3/2024 22,55 22,45 -0,36% 22,30 22,67 22,43 22,45 22,46 3.794 71.771.211
1/3/2024 22,57 22,53 +0,13% 22,38 22,75 22,56 22,52 22,65 3.474 67.682.335
29/2/2024 22,71 22,50 -0,92% 22,36 22,77 22,56 22,46 22,50 3.224 71.812.526
28/2/2024 22,42 22,71 +0,84% 22,37 22,80 22,62 22,69 22,71 2.771 58.780.360
27/2/2024 22,02 22,52 +2,36% 22,02 22,60 22,44 22,46 22,52 3.222 58.328.155
26/2/2024 21,68 22,00 +1,01% 21,65 22,12 21,89 21,92 22,00 3.831 61.258.227
23/2/2024 21,97 21,78 -0,86% 21,65 22,10 21,86 0,00 0,00 2.518 49.606.713
22/2/2024 21,66 21,97 +1,62% 21,66 22,04 21,85 21,90 21,97 2.335 46.980.027
21/2/2024 21,76 21,62 -0,69% 21,51 21,83 21,66 21,62 21,76 2.799 51.717.423
20/2/2024 21,53 21,77 +0,74% 21,32 21,77 21,59 21,71 21,77 2.748 51.037.975
19/2/2024 21,65 21,61 -0,05% 21,37 21,75 21,50 21,60 21,61 3.417 56.804.141
16/2/2024 21,60 21,62 +0,09% 21,45 21,83 21,68 21,62 21,74 3.075 51.113.081
15/2/2024 21,21 21,60 +2,13% 21,21 21,60 21,39 21,52 21,60 3.130 56.271.976
14/2/2024 21,37 21,15 -1,17% 21,07 21,46 21,19 21,15 21,34 3.096 51.960.378
9/2/2024 21,62 21,40 -1,38% 21,40 21,75 21,56 0,00 0,00 2.952 57.496.908
8/2/2024 21,59 21,70 +0,51% 21,48 22,00 21,66 21,70 21,72 2.864 52.666.849
7/2/2024 21,57 21,59 +0,19% 21,39 21,90 21,71 21,59 21,89 3.089 65.581.662
6/2/2024 21,36 21,55 +1,70% 21,24 21,70 21,55 21,55 21,70 2.864 52.513.191
5/2/2024 21,00 21,19 +0,05% 20,52 21,48 20,86 21,19 21,33 5.349 90.009.762
2/2/2024 21,11 21,18 +0,43% 20,92 21,22 21,05 21,17 21,18 4.460 65.518.787
1/2/2024 21,37 21,09 -1,31% 21,02 21,50 21,17 21,09 21,19 4.737 69.882.970
31/1/2024 21,40 21,37 -0,60% 21,30 21,70 21,47 21,35 21,45 2.930 52.946.119
30/1/2024 21,54 21,50 -0,83% 21,40 21,75 21,50 21,50 21,53 2.722 46.007.486
29/1/2024 21,93 21,68 -1,90% 21,27 22,10 21,44 21,67 21,68 5.163 98.837.346
26/1/2024 21,78 22,10 +1,52% 21,78 22,22 22,03 22,08 22,10 1.969 41.518.027
25/1/2024 21,76 21,77 -0,87% 21,75 22,08 21,90 21,77 21,83 1.954 38.958.396
24/1/2024 21,79 21,96 +1,10% 21,63 22,00 21,83 21,79 21,96 2.525 49.265.234
23/1/2024 21,55 21,72 +0,56% 21,51 21,89 21,70 21,72 21,89 2.298 48.223.728
22/1/2024 21,80 21,60 -0,51% 21,45 21,95 21,63 21,57 21,60 4.224 68.988.463
19/1/2024 21,50 21,71 +0,74% 21,34 22,00 21,64 21,71 21,99 3.287 66.001.369
18/1/2024 22,19 21,55 -2,88% 21,54 22,19 21,78 21,54 21,55 4.338 67.739.054
17/1/2024 22,05 22,19 +0,41% 21,93 22,23 22,03 22,07 22,19 3.373 60.964.601
16/1/2024 22,50 22,10 -2,86% 22,10 22,60 22,26 22,10 22,19 4.277 69.083.981
15/1/2024 22,52 22,75 +1,84% 22,35 22,75 22,49 22,63 22,75 3.273 60.817.089
12/1/2024 22,18 22,34 +0,90% 22,17 22,75 22,47 22,34 22,49 2.319 53.998.330
11/1/2024 22,35 22,14 -0,94% 22,04 22,35 22,15 22,14 22,29 2.659 46.181.875
10/1/2024 22,40 22,35 +0,90% 22,01 22,40 22,12 22,30 22,35 2.840 51.328.090
9/1/2024 22,40 22,15 -0,40% 22,03 22,45 22,19 22,15 22,35 3.364 62.175.845
8/1/2024 22,13 22,24 +0,72% 21,93 22,35 22,15 22,24 22,28 3.782 74.277.327
5/1/2024 21,89 22,08 +0,87% 21,74 22,13 21,94 22,03 22,08 2.934 57.174.745
4/1/2024 22,22 21,89 -0,50% 21,88 22,22 22,00 21,89 21,91 2.791 62.114.667
3/1/2024 21,80 22,00 +0,96% 21,72 22,19 21,97 22,00 22,12 3.409 67.048.970
2/1/2024 22,22 21,79 -1,89% 21,77 22,30 21,98 21,79 21,90 5.669 100.718.892
28/12/2023 22,05 22,21 +0,73% 21,93 22,21 22,08 22,15 22,21 3.335 60.378.675
27/12/2023 21,87 22,05 +0,23% 21,81 22,10 21,96 22,04 22,05 3.007 55.867.692
26/12/2023 21,96 22,00 +0,18% 21,86 22,07 21,95 21,90 22,00 3.467 68.955.850
22/12/2023 21,78 21,96 +0,83% 21,63 21,96 21,80 21,80 21,96 3.458 68.246.401
21/12/2023 21,53 21,78 +1,68% 21,42 21,79 21,58 21,73 21,78 3.903 84.517.467
20/12/2023 21,28 21,42 +1,09% 21,17 21,57 21,34 21,40 21,42 3.531 71.711.543
19/12/2023 21,10 21,19 -0,14% 21,06 21,46 21,29 21,19 21,20 4.305 85.755.395
18/12/2023 21,01 21,22 -2,66% 20,76 21,31 21,01 21,21 21,22 6.403 143.990.141
15/12/2023 21,90 21,80 -0,46% 21,65 22,22 21,95 21,80 21,83 4.172 72.638.543
14/12/2023 21,54 21,90 +1,67% 21,52 21,90 21,71 21,85 21,90 3.367 69.459.163
13/12/2023 20,89 21,54 +3,11% 20,79 21,59 21,10 21,53 21,54 3.240 60.418.184
12/12/2023 20,94 20,89 -0,14% 20,76 21,00 20,85 20,81 20,89 3.217 63.697.429
11/12/2023 20,75 20,92 +0,87% 20,67 20,96 20,79 20,84 20,92 4.137 74.562.712
8/12/2023 20,65 20,74 +0,39% 20,46 20,79 20,59 20,73 20,74 4.482 90.577.766
7/12/2023 21,12 20,66 -2,18% 20,53 21,29 20,92 20,66 20,67 5.682 104.949.189
6/12/2023 21,20 21,12 -0,14% 21,12 21,40 21,23 21,12 21,19 3.409 79.775.885
5/12/2023 20,95 21,15 +0,95% 20,84 21,15 21,02 21,07 21,15 4.220 100.349.535
4/12/2023 21,12 20,95 -1,55% 20,74 21,27 21,03 20,95 21,00 7.738 166.488.993
1/12/2023 22,30 21,28 -6,01% 21,16 22,40 21,49 21,28 21,45 1.132 273.509.034
30/11/2023 23,44 22,64 -3,45% 22,25 23,59 22,53 22,64 22,75 6.131 146.989.752
29/11/2023 23,24 23,45 +0,64% 23,02 23,58 23,34 23,45 23,54 2.779 52.693.961
28/11/2023 23,03 23,30 +1,17% 22,70 23,30 22,95 23,28 23,30 2.741 59.129.705
27/11/2023 23,00 23,03 +0,13% 22,88 23,11 22,99 22,94 23,03 2.873 56.367.778
24/11/2023 23,34 23,00 -1,96% 22,84 23,46 23,07 22,91 23,00 2.765 57.253.337
23/11/2023 23,41 23,46 -0,38% 23,17 23,54 23,32 23,38 23,46 2.483 51.306.111
22/11/2023 23,05 23,55 +2,39% 22,93 23,55 23,36 23,51 23,55 2.918 61.193.332
21/11/2023 22,97 23,00 -0,04% 22,84 23,15 22,96 22,95 23,00 3.440 69.480.674
20/11/2023 23,35 23,01 -0,78% 22,67 23,35 22,92 22,97 23,01 4.731 73.309.302
17/11/2023 23,12 23,19 +0,30% 22,95 23,31 23,11 23,01 23,19 3.069 65.560.520
16/11/2023 22,70 23,12 +1,54% 22,70 23,12 22,87 23,12 23,14 4.422 74.588.140
14/11/2023 22,51 22,77 +0,66% 22,22 22,81 22,59 22,76 22,80 4.399 79.580.808
13/11/2023 22,75 22,62 +0,04% 22,42 22,80 22,56 22,62 22,65 3.726 67.203.754
10/11/2023 22,61 22,61 +0,49% 22,61 22,92 22,80 22,61 22,78 2.582 54.203.053
9/11/2023 22,95 22,50 -1,10% 22,50 22,95 22,63 22,50 22,57 3.096 68.752.784
8/11/2023 22,41 22,75 +0,84% 22,41 23,00 22,67 22,75 22,85 2.578 58.901.056
7/11/2023 22,16 22,56 +1,26% 22,16 22,62 22,40 22,53 22,56 3.462 79.093.415
6/11/2023 21,90 22,28 +1,74% 21,85 22,44 22,24 22,27 22,28 4.381 81.587.787
3/11/2023 21,70 21,90 +1,30% 21,54 22,09 21,91 21,90 21,91 3.520 76.108.547
1/11/2023 21,40 21,62 +0,79% 21,29 21,81 21,51 21,62 21,66 4.664 67.275.991
31/10/2023 21,59 21,45 -0,23% 21,31 21,73 21,50 21,44 21,45 3.646 58.825.398
30/10/2023 21,95 21,50 -2,76% 21,50 21,98 21,71 21,50 21,58 5.006 71.739.550
27/10/2023 22,35 22,11 -0,58% 21,97 22,58 22,15 22,11 22,14 3.960 72.691.502
26/10/2023 22,18 22,24 +0,27% 22,00 22,49 22,28 22,24 22,43 2.874 64.434.463
25/10/2023 21,79 22,18 +0,09% 21,69 22,36 22,12 22,18 22,20 3.516 79.904.807
24/10/2023 22,52 22,16 -1,34% 22,02 22,59 22,19 22,16 22,20 3.740 72.853.182
23/10/2023 22,63 22,46 -1,19% 22,18 22,67 22,39 22,46 22,51 5.235 82.033.165
20/10/2023 23,12 22,73 -2,36% 22,68 23,24 22,86 22,73 22,75 3.817 74.109.846
19/10/2023 23,23 23,28 +0,39% 23,01 23,33 23,18 23,21 23,28 2.996 61.755.897
18/10/2023 23,70 23,19 -2,19% 23,11 23,83 23,48 23,14 23,19 3.076 65.842.772
17/10/2023 23,57 23,71 +0,34% 23,31 24,02 23,63 23,69 23,71 3.132 68.939.909
16/10/2023 23,64 23,63 +0,13% 23,46 23,74 23,56 23,62 23,63 3.516 67.989.230
13/10/2023 23,32 23,60 +1,20% 23,22 23,94 23,55 23,60 23,66 3.060 58.422.214
11/10/2023 23,42 23,32 -0,34% 23,22 23,50 23,32 23,30 23,32 3.595 86.226.622
10/10/2023 23,61 23,40 -0,43% 23,40 23,74 23,54 23,40 23,48 3.130 55.920.953
9/10/2023 23,50 23,50 +0,47% 23,21 23,59 23,42 23,47 23,50 3.097 65.547.482
6/10/2023 23,45 23,39 -1,27% 23,00 23,74 23,50 23,39 23,57 2.854 62.507.011
5/10/2023 23,92 23,69 -1,13% 23,44 23,94 23,66 23,60 23,69 4.834 84.349.562
4/10/2023 24,09 23,96 +0,04% 23,71 24,25 23,93 23,87 23,96 3.202 80.808.934
3/10/2023 23,92 23,95 +0,42% 23,89 24,38 24,12 23,95 24,05 3.317 70.728.285
2/10/2023 23,81 23,85 -0,29% 23,72 24,18 23,98 23,85 23,88 3.652 71.780.936
29/9/2023 23,82 23,92 +1,57% 23,63 24,17 23,93 23,90 23,92 3.071 61.709.583
28/9/2023 23,81 23,55 -1,46% 23,36 24,00 23,62 23,55 23,70 2.718 58.375.771
27/9/2023 23,70 23,90 +1,01% 23,54 24,02 23,81 23,89 23,90 2.791 55.785.065
26/9/2023 24,00 23,66 -1,29% 23,62 24,09 23,81 23,66 23,70 2.749 52.902.447
25/9/2023 24,17 23,97 -0,83% 23,90 24,33 24,09 23,97 24,07 3.246 62.532.384
22/9/2023 24,20 24,17 -0,12% 23,99 24,43 24,19 24,17 24,18 2.745 60.700.822
21/9/2023 24,05 24,20 +0,29% 23,90 24,45 24,17 24,20 24,22 3.686 93.128.910
20/9/2023 23,25 24,13 +3,16% 23,24 24,14 23,85 24,12 24,13 4.251 84.978.735
19/9/2023 23,07 23,39 +1,26% 22,93 23,39 23,11 23,34 23,39 3.232 58.536.023
18/9/2023 23,23 23,10 +0,43% 22,89 23,27 23,12 23,10 23,11 4.690 98.799.288
15/9/2023 22,90 23,00 +0,04% 22,78 23,32 23,06 23,00 23,03 2.930 64.635.057
14/9/2023 22,92 22,99 +1,32% 22,66 22,99 22,80 22,90 22,99 2.640 59.353.862
13/9/2023 22,78 22,69 -0,83% 22,66 22,96 22,77 22,69 22,90 3.122 63.308.340
12/9/2023 22,48 22,88 +1,51% 22,48 22,94 22,78 22,84 22,88 2.672 61.466.014
11/9/2023 22,21 22,54 +1,81% 22,04 22,60 22,33 22,53 22,54 3.839 74.778.061
8/9/2023 22,46 22,14 -1,42% 21,94 22,52 22,18 22,13 22,14 4.847 101.995.816
6/9/2023 22,99 22,46 -2,56% 22,37 23,09 22,64 22,46 22,47 4.535 86.924.916
5/9/2023 23,20 23,05 -0,60% 22,91 23,30 23,06 22,98 23,05 3.422 71.972.472
4/9/2023 23,10 23,19 +1,40% 22,91 23,27 23,11 23,19 23,20 3.609 72.498.137
1/9/2023 22,94 22,87 +0,40% 22,78 23,11 22,93 22,87 22,93 3.731 68.417.516
31/8/2023 23,03 22,78 -0,74% 22,61 23,15 22,83 22,78 22,80 3.022 63.080.396
30/8/2023 23,28 22,95 -0,82% 22,95 23,30 23,11 22,95 23,00 3.211 57.168.612
29/8/2023 22,94 23,14 +0,70% 22,90 23,20 23,09 23,14 23,17 2.344 55.882.767
28/8/2023 22,79 22,98 +0,88% 22,70 23,02 22,84 22,93 22,98 3.170 64.597.682
25/8/2023 22,45 22,78 +1,24% 22,41 22,79 22,60 22,74 22,78 2.270 59.353.672
24/8/2023 22,75 22,50 -0,18% 22,27 22,75 22,38 22,42 22,50 2.666 55.204.708
23/8/2023 22,68 22,54 -0,70% 22,36 22,76 22,53 22,51 22,54 3.065 58.829.283
22/8/2023 22,46 22,70 +0,89% 22,31 22,70 22,46 22,62 22,70 2.531 62.262.617
21/8/2023 22,58 22,50 +0,22% 22,07 22,59 22,34 22,45 22,50 3.927 73.028.302
18/8/2023 22,51 22,45 -0,88% 22,36 22,72 22,49 22,45 22,46 3.509 67.249.231
17/8/2023 22,67 22,65 -0,18% 22,42 22,70 22,56 22,46 22,65 3.193 62.282.554
16/8/2023 22,74 22,69 +0,04% 22,45 22,90 22,65 22,68 22,70 4.314 81.254.550
15/8/2023 22,96 22,68 -1,13% 22,55 23,00 22,77 22,67 22,68 4.361 86.434.304
14/8/2023 22,72 22,94 +1,50% 22,51 22,97 22,76 22,89 22,94 4.039 79.546.296
11/8/2023 22,66 22,60 -0,04% 22,40 22,82 22,57 22,60 22,66 2.713 64.305.116
10/8/2023 22,58 22,61 +0,04% 22,36 22,69 22,50 22,55 22,61 3.345 61.247.917
9/8/2023 22,95 22,60 -1,82% 22,22 23,08 22,48 22,56 22,60 4.038 81.461.986
8/8/2023 23,42 23,02 -1,83% 22,83 23,48 23,00 22,91 23,02 3.833 79.464.787
7/8/2023 23,42 23,45 -0,34% 23,14 23,47 23,28 23,35 23,45 3.841 77.941.552
4/8/2023 23,40 23,53 +1,03% 23,22 23,88 23,58 23,50 23,53 3.982 94.743.490
3/8/2023 22,90 23,29 +2,15% 22,69 23,55 23,26 23,18 23,29 3.610 89.786.757
2/8/2023 22,81 22,80 -0,22% 22,29 23,00 22,64 22,74 22,80 4.678 101.858.065
1/8/2023 23,00 22,85 -0,78% 22,66 23,55 23,14 22,80 22,85 4.342 96.340.389
31/7/2023 22,70 23,03 +1,68% 22,70 23,25 22,98 23,00 23,03 3.265 66.826.892
28/7/2023 22,54 22,65 +0,13% 22,45 22,80 22,68 22,65 22,79 2.474 54.651.585
27/7/2023 22,16 22,62 +1,89% 22,14 22,66 22,45 22,56 22,62 2.279 59.670.720
26/7/2023 21,89 22,20 +1,19% 21,80 22,34 22,01 22,20 22,22 2.922 55.860.720
25/7/2023 21,90 21,94 +1,57% 21,64 22,10 21,87 21,90 21,94 2.767 56.445.894
24/7/2023 21,37 21,60 +2,52% 20,92 21,89 21,34 21,60 21,81 3.518 66.643.783
21/7/2023 21,14 21,07 -0,24% 20,96 21,29 21,09 21,07 21,08 2.782 57.551.700
20/7/2023 20,98 21,12 +1,05% 20,89 21,20 21,02 20,98 21,12 3.493 58.191.715
19/7/2023 21,40 20,90 -2,75% 20,76 21,50 20,99 20,90 21,03 6.331 95.621.394
18/7/2023 21,44 21,49 +0,89% 21,26 21,50 21,38 21,48 21,49 3.210 57.186.920
17/7/2023 21,43 21,30 -0,42% 21,21 21,55 21,34 21,30 21,42 3.838 70.731.687
14/7/2023 21,55 21,39 -0,88% 21,31 21,67 21,42 21,39 21,40 4.077 79.719.795
13/7/2023 21,40 21,58 +1,17% 21,27 21,67 21,50 21,50 21,58 2.597 53.953.431
12/7/2023 21,70 21,33 -0,74% 21,28 21,84 21,42 21,33 21,40 3.932 74.838.796
11/7/2023 21,73 21,49 -1,24% 21,35 21,73 21,56 21,49 21,72 3.680 68.506.508
10/7/2023 21,90 21,76 -1,27% 21,60 22,07 21,71 21,66 21,76 4.230 86.812.614
7/7/2023 21,80 22,04 +1,71% 21,54 22,04 21,84 21,96 22,04 3.573 59.554.948
6/7/2023 21,75 21,67 -1,72% 21,28 21,84 21,56 21,67 21,71 5.255 100.813.714
5/7/2023 22,20 22,05 0,00% 21,85 22,50 21,97 22,05 22,50 3.379 65.734.986
4/7/2023 21,93 22,05 +0,59% 21,90 22,17 22,04 22,05 22,06 2.801 65.429.063
3/7/2023 21,95 21,92 +0,50% 21,81 22,15 22,00 21,92 21,98 4.344 76.108.672
30/6/2023 21,57 21,81 +1,44% 21,57 22,06 21,79 21,81 21,94 3.382 63.544.675
29/6/2023 21,75 21,50 -1,38% 21,45 21,99 21,57 21,50 21,52 3.975 65.081.784
28/6/2023 22,15 21,80 -1,36% 21,65 22,20 21,85 21,72 21,80 3.266 69.450.017
27/6/2023 22,37 22,10 -1,21% 22,01 22,51 22,16 22,09 22,10 2.808 58.368.006
26/6/2023 22,70 22,37 -1,54% 22,23 22,72 22,36 22,35 22,37 3.063 59.911.109
23/6/2023 22,35 22,72 +1,38% 22,27 22,73 22,52 22,68 22,72 2.598 53.188.718
22/6/2023 22,66 22,41 -0,84% 22,03 22,78 22,27 22,41 22,43 3.160 69.881.871
21/6/2023 23,11 22,60 -2,59% 22,48 23,28 22,63 22,58 22,60 4.661 91.833.317
20/6/2023 22,89 23,20 +0,87% 22,61 23,20 22,91 23,14 23,21 3.726 77.788.921
19/6/2023 22,70 23,00 +0,39% 22,54 23,05 22,90 23,00 23,02 3.034 72.599.042
16/6/2023 22,99 22,91 -0,56% 22,71 23,05 22,85 22,91 22,93 3.964 76.653.093
15/6/2023 22,53 23,04 +2,40% 22,36 23,14 22,82 23,04 23,05 3.895 95.856.312
14/6/2023 22,33 22,50 +0,45% 22,23 22,81 22,57 22,48 22,50 3.450 71.232.055
13/6/2023 22,10 22,40 +1,82% 21,93 22,50 22,24 22,25 22,40 3.368 72.590.947
12/6/2023 21,50 22,00 +3,09% 21,33 22,05 21,70 21,99 22,00 4.110 88.779.873
9/6/2023 21,57 21,34 -0,28% 21,09 21,70 21,32 21,30 21,34 3.785 84.270.893
7/6/2023 21,69 21,40 -0,70% 21,38 21,70 21,50 21,40 21,44 3.881 69.317.242
6/6/2023 21,40 21,55 +0,70% 21,23 21,70 21,47 21,55 21,60 2.982 63.464.254
5/6/2023 21,32 21,40 +0,71% 21,18 21,50 21,34 21,39 21,40 3.427 66.296.031
2/6/2023 20,95 21,25 +2,46% 20,87 21,50 21,23 21,23 21,25 2.553 57.940.194
1/6/2023 20,98 20,74 -1,24% 20,49 21,11 20,71 20,74 20,76 4.618 78.428.898
31/5/2023 21,30 21,00 -1,32% 20,81 21,37 20,99 21,00 21,09 3.788 72.567.179
30/5/2023 21,37 21,28 -0,33% 21,12 21,50 21,26 21,28 21,30 2.090 42.512.185
29/5/2023 21,58 21,35 -1,11% 21,20 21,66 21,30 21,26 21,35 3.340 53.790.766
26/5/2023 21,31 21,59 +1,70% 21,30 21,68 21,52 21,59 21,60 2.110 47.407.526
25/5/2023 21,50 21,23 -0,33% 21,17 21,66 21,41 21,23 21,24 2.816 47.505.773
24/5/2023 21,76 21,30 -1,57% 21,18 21,87 21,39 21,28 21,30 2.883 63.357.923
23/5/2023 22,22 21,64 -0,82% 21,64 22,69 22,13 21,64 21,83 3.044 70.969.247
22/5/2023 21,97 21,82 -0,82% 21,67 22,10 21,85 21,82 21,91 3.676 65.636.385
19/5/2023 21,65 22,00 +1,85% 21,64 22,08 21,90 22,00 22,01 3.095 69.120.866
18/5/2023 20,90 21,60 +3,35% 20,82 21,68 21,28 21,58 21,60 3.107 65.019.700
17/5/2023 20,65 20,90 +1,21% 20,52 20,90 20,71 20,83 20,90 2.893 50.322.293
16/5/2023 20,96 20,65 -1,24% 20,54 21,23 20,85 20,65 20,72 4.978 77.126.386
15/5/2023 20,08 20,91 +4,13% 20,05 21,07 20,42 20,91 20,99 4.035 66.177.442
12/5/2023 20,03 20,08 +0,70% 19,81 20,19 19,98 19,97 20,08 2.448 51.731.867
11/5/2023 20,12 19,94 -0,40% 19,78 20,17 19,92 19,92 20,05 2.375 58.341.004
10/5/2023 20,24 20,02 -0,40% 19,98 20,30 20,12 20,02 20,15 2.949 56.576.246
9/5/2023 19,94 20,10 +0,90% 19,78 20,15 20,03 20,10 20,11 2.927 58.196.837
8/5/2023 19,91 19,92 -0,80% 19,56 20,09 19,94 19,92 20,01 2.907 66.351.322
5/5/2023 19,59 20,08 +3,03% 19,40 20,08 19,68 20,05 20,08 3.041 77.322.886
4/5/2023 19,90 19,49 -2,06% 19,42 20,18 19,76 19,49 19,50 3.118 82.225.404
3/5/2023 19,18 19,90 +3,65% 19,18 20,24 19,92 19,90 19,98 4.204 103.150.381
2/5/2023 19,13 19,20 +0,52% 19,08 19,48 19,26 19,19 19,20 3.267 76.582.901
28/4/2023 18,40 19,10 +4,31% 18,40 19,33 18,92 18,99 19,10 4.137 87.770.648
27/4/2023 18,37 18,31 -0,38% 18,21 18,49 18,34 18,31 18,38 2.154 47.754.923
26/4/2023 18,40 18,38 +0,49% 18,16 18,54 18,32 18,35 18,38 2.511 61.372.697
25/4/2023 18,67 18,29 -1,51% 18,27 18,76 18,43 18,29 18,37 3.218 73.552.106
24/4/2023 18,58 18,57 -0,59% 18,51 18,73 18,59 18,57 18,63 3.067 58.504.196
20/4/2023 18,89 18,68 -1,11% 18,55 18,93 18,67 18,67 18,68 3.522 58.988.300
19/4/2023 18,78 18,89 +0,64% 18,56 18,96 18,80 18,87 18,93 2.147 53.013.893
18/4/2023 18,75 18,77 +1,02% 18,46 18,85 18,67 18,77 18,80 2.343 54.355.470
17/4/2023 18,74 18,58 -0,05% 18,42 18,98 18,60 18,58 18,72 3.394 85.974.986
14/4/2023 18,76 18,59 -0,69% 18,38 18,76 18,53 18,58 18,59 2.674 62.366.839
13/4/2023 18,90 18,72 -0,16% 18,55 18,93 18,75 18,72 18,87 2.153 58.194.314
12/4/2023 18,83 18,75 +0,32% 18,42 18,97 18,71 18,75 18,78 2.543 68.163.659
11/4/2023 18,19 18,69 +2,98% 18,08 18,77 18,42 18,69 18,70 3.130 73.426.921
10/4/2023 17,97 18,15 +0,33% 17,86 18,25 18,11 18,11 18,15 3.069 61.459.887
6/4/2023 17,93 18,09 +0,95% 17,82 18,15 17,99 18,00 18,09 3.428 97.726.744
5/4/2023 18,42 17,92 -2,34% 17,75 18,54 17,98 17,92 17,93 5.045 114.983.839
4/4/2023 18,27 18,35 +0,49% 18,23 18,54 18,38 18,34 18,35 2.591 51.814.438
3/4/2023 18,10 18,26 +0,88% 17,98 18,32 18,16 18,26 18,30 2.986 63.796.283
31/3/2023 18,39 18,10 -1,20% 18,09 18,54 18,21 18,10 18,20 2.784 67.285.542
30/3/2023 18,30 18,32 +0,49% 18,20 18,50 18,30 18,25 18,32 2.152 50.636.957
29/3/2023 17,98 18,23 +1,56% 17,94 18,36 18,18 18,23 18,24 2.026 50.022.206
28/3/2023 17,92 17,95 +0,45% 17,78 18,10 17,87 17,94 17,95 3.176 73.870.047
27/3/2023 18,42 17,87 -2,99% 17,78 18,56 17,99 17,87 17,92 4.055 91.169.915
24/3/2023 18,27 18,42 +1,32% 17,98 18,42 18,16 18,36 18,42 2.054 56.458.492
23/3/2023 18,10 18,18 +1,11% 17,92 18,42 18,15 18,17 18,20 2.475 53.467.384
22/3/2023 18,06 17,98 -0,44% 17,96 18,24 18,05 17,98 18,10 2.293 48.071.081
21/3/2023 18,06 18,06 -0,11% 18,02 18,28 18,13 18,06 18,11 2.259 49.389.040
20/3/2023 18,19 18,08 -0,39% 17,83 18,26 18,02 18,07 18,08 3.335 78.163.640
17/3/2023 18,04 18,15 +0,83% 17,93 18,21 18,05 18,15 18,18 2.868 61.990.513
16/3/2023 18,04 18,00 +0,50% 17,83 18,19 17,97 18,00 18,07 3.505 87.608.522
15/3/2023 18,44 17,91 -2,50% 17,91 18,48 18,11 17,90 17,91 5.480 123.703.315
14/3/2023 18,83 18,37 -1,97% 18,35 18,86 18,54 18,37 18,62 4.440 101.532.356
13/3/2023 19,19 18,74 -3,30% 18,71 19,20 18,93 18,74 18,81 4.059 91.994.078
10/3/2023 19,55 19,38 -0,41% 19,15 19,65 19,29 19,25 19,38 2.830 66.338.739
9/3/2023 19,71 19,46 -1,17% 19,41 19,80 19,59 19,46 19,50 2.296 50.286.951
8/3/2023 19,43 19,69 +1,76% 19,40 19,79 19,60 19,66 19,69 2.223 57.605.244
7/3/2023 19,53 19,35 -0,92% 19,32 19,77 19,51 19,35 19,54 2.871 68.621.800
6/3/2023 19,72 19,53 -0,56% 19,50 19,90 19,64 19,53 19,70 3.005 66.654.242
3/3/2023 19,67 19,64 +0,20% 19,64 19,98 19,82 19,64 19,80 2.407 63.115.698
2/3/2023 19,62 19,60 +0,98% 19,56 19,88 19,69 19,60 19,74 2.599 60.894.066
1/3/2023 19,60 19,41 +0,05% 19,18 19,76 19,46 19,41 19,58 3.084 66.748.069
28/2/2023 19,18 19,40 +2,11% 19,05 19,59 19,37 19,40 19,47 2.663 62.943.730
27/2/2023 19,05 19,00 +0,11% 18,94 19,22 19,07 19,00 19,13 2.821 57.217.559
24/2/2023 18,96 18,98 +0,26% 18,87 19,15 18,99 18,98 18,99 3.372 64.732.618
23/2/2023 18,90 18,93 +0,37% 18,82 19,19 18,95 18,93 19,09 2.985 63.803.611
22/2/2023 19,29 18,86 -2,03% 18,81 19,40 19,03 18,86 18,94 3.654 75.928.538
17/2/2023 19,94 19,25 -2,73% 19,23 19,98 19,41 19,25 19,35 2.974 67.253.002
16/2/2023 19,85 19,79 -0,30% 19,47 20,04 19,73 19,75 19,79 2.096 56.144.500
15/2/2023 19,64 19,85 +1,22% 19,39 19,85 19,67 19,80 19,85 2.260 51.009.147
14/2/2023 19,30 19,61 +0,05% 19,15 19,63 19,44 19,46 19,61 2.668 70.395.013
13/2/2023 19,59 19,60 +0,62% 19,50 19,95 19,77 19,59 19,60 2.806 89.014.234
10/2/2023 19,30 19,48 +1,04% 19,28 19,67 19,49 19,48 19,60 2.463 64.663.241
9/2/2023 19,34 19,28 +0,42% 19,24 19,84 19,47 19,28 19,35 3.173 78.298.877
8/2/2023 19,40 19,20 -0,31% 19,08 19,57 19,21 19,20 19,29 3.918 95.445.365
7/2/2023 19,11 19,26 -0,05% 19,10 19,53 19,31 19,26 19,33 2.843 58.341.503
6/2/2023 19,40 19,27 -0,67% 19,07 19,55 19,26 19,13 19,27 3.865 76.478.927
3/2/2023 19,01 19,40 +2,00% 18,66 19,82 19,23 19,34 19,40 6.179 89.472.375
2/2/2023 19,50 19,02 -3,40% 18,97 19,61 19,14 19,02 19,03 4.783 112.559.122
1/2/2023 19,34 19,69 +1,60% 19,15 19,70 19,41 19,56 19,69 3.669 73.490.562
31/1/2023 19,72 19,38 -1,67% 19,38 19,97 19,66 19,38 19,41 3.717 78.188.263
30/1/2023 19,34 19,71 +2,39% 19,13 19,83 19,47 19,71 19,72 3.476 132.438.265
27/1/2023 19,28 19,25 -0,47% 19,01 19,39 19,17 19,25 19,26 4.818 186.503.328
26/1/2023 19,20 19,34 -0,15% 18,75 19,38 19,07 19,29 19,34 4.557 104.663.742
25/1/2023 19,60 19,37 -0,56% 19,27 19,62 19,38 19,37 19,47 4.227 82.031.012
24/1/2023 19,50 19,48 +0,41% 19,32 19,74 19,52 19,48 19,59 2.681 59.146.478
23/1/2023 19,50 19,40 -0,31% 19,35 19,71 19,51 19,40 19,48 4.986 93.037.786

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.