O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

KLBN11F - KLABIN S/A - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 18,56 18,51 -0,43% 18,40 18,69 18,49 18,51 18,53 3.924 160.561.946
4/9/2025 18,31 18,59 +1,58% 18,19 18,60 18,40 18,50 18,59 2.464 46.616.997
3/9/2025 18,39 18,30 0,00% 18,20 18,63 18,35 18,30 18,31 2.590 63.814.135
2/9/2025 18,36 18,30 -0,65% 18,16 18,42 18,29 18,30 18,35 3.110 59.376.812
1/9/2025 18,58 18,42 -1,07% 18,26 18,68 18,40 18,40 18,42 3.549 69.195.813
29/8/2025 18,47 18,62 +0,65% 18,36 18,62 18,49 18,56 18,62 2.721 58.801.774
28/8/2025 18,49 18,50 +0,71% 18,37 18,66 18,47 18,44 18,50 2.054 50.752.015
27/8/2025 18,27 18,37 +0,38% 18,20 18,48 18,30 18,37 18,40 2.167 51.761.440
26/8/2025 18,30 18,30 -0,22% 18,17 18,42 18,25 18,25 18,30 3.661 94.751.897
25/8/2025 18,39 18,34 +0,55% 18,24 18,43 18,32 18,34 18,41 2.545 57.340.101
22/8/2025 17,99 18,24 +1,33% 17,98 18,51 18,33 18,24 18,26 3.113 95.632.504
21/8/2025 17,98 18,00 -0,22% 17,82 18,03 17,94 17,95 18,00 2.622 51.399.653
20/8/2025 18,03 18,04 +0,39% 17,99 18,15 18,07 18,04 18,07 2.284 43.528.558
19/8/2025 18,10 17,97 -0,50% 17,92 18,20 17,98 17,97 18,01 3.849 73.010.757
18/8/2025 18,14 18,06 -0,11% 17,97 18,25 18,11 18,05 18,13 2.581 55.326.888
15/8/2025 18,34 18,08 -1,36% 18,04 18,45 18,21 18,08 18,25 2.316 54.015.668
14/8/2025 18,15 18,33 +1,38% 17,93 18,33 18,15 18,25 18,33 2.099 45.715.429
13/8/2025 18,31 18,08 -1,20% 18,02 18,55 18,16 18,08 18,17 2.462 48.611.062
12/8/2025 18,44 18,30 -0,54% 18,22 18,64 18,42 18,29 18,32 2.085 52.330.119
11/8/2025 18,77 18,40 -2,75% 18,37 18,78 18,48 18,40 18,65 2.419 58.874.861
8/8/2025 18,79 18,92 +1,94% 18,48 18,97 18,82 18,91 18,92 2.456 59.325.687
7/8/2025 18,30 18,56 +2,88% 18,20 18,88 18,59 18,56 18,66 2.750 64.747.409
6/8/2025 17,95 18,04 +0,06% 17,91 18,17 18,02 18,04 18,08 2.846 61.191.834
5/8/2025 18,37 18,03 -1,90% 17,97 18,50 18,13 18,00 18,03 3.897 88.174.380
4/8/2025 18,46 18,38 +0,33% 18,04 18,57 18,23 18,27 18,39 2.715 57.156.982
1/8/2025 18,71 18,32 -1,08% 18,32 18,82 18,49 18,32 18,42 2.701 53.072.679
31/7/2025 18,67 18,52 -0,43% 18,24 18,74 18,49 18,52 18,57 2.766 54.554.015
30/7/2025 18,53 18,60 +0,32% 18,36 19,07 18,59 18,59 18,60 2.700 48.779.383
29/7/2025 18,81 18,54 -0,96% 18,51 18,81 18,60 18,54 18,60 1.484 34.490.357
28/7/2025 18,89 18,72 -1,89% 18,71 19,03 18,85 18,72 18,73 1.767 48.820.719
25/7/2025 18,68 19,08 +2,47% 18,64 19,08 18,89 19,01 19,08 3.164 138.806.765
24/7/2025 18,60 18,62 -0,59% 18,50 18,83 18,63 18,62 18,74 7.328 92.693.208
23/7/2025 18,62 18,73 -0,27% 18,56 18,99 18,77 18,65 18,73 1.746 56.165.347
22/7/2025 18,78 18,78 +0,05% 18,65 18,94 18,79 18,69 18,78 1.735 42.379.836
21/7/2025 18,74 18,77 +0,05% 18,71 18,94 18,79 18,76 18,77 3.383 50.797.841
18/7/2025 19,03 18,76 -2,49% 18,71 19,14 18,87 18,76 18,85 1.918 48.518.690
17/7/2025 19,06 19,24 +1,21% 18,90 19,26 19,10 19,19 19,24 1.569 38.049.954
16/7/2025 19,26 19,01 -1,30% 18,89 19,26 19,07 19,00 19,15 1.645 41.084.000
15/7/2025 19,00 19,26 +1,58% 18,95 19,33 19,18 19,21 19,26 1.898 49.551.931
14/7/2025 18,60 18,96 +1,77% 18,56 19,05 18,82 18,95 18,96 2.427 57.869.628
11/7/2025 18,73 18,63 -0,96% 18,45 18,81 18,56 18,61 18,63 1.912 42.137.667
10/7/2025 18,22 18,81 +1,18% 18,21 18,83 18,64 18,76 18,81 2.142 58.232.209
9/7/2025 18,58 18,59 -1,12% 18,49 18,93 18,67 18,59 18,60 1.925 48.260.464
8/7/2025 19,14 18,80 -0,53% 18,60 19,18 18,75 18,80 18,82 2.765 60.051.680
7/7/2025 19,45 18,90 -3,37% 18,90 19,53 19,19 18,90 19,03 3.119 65.019.310
4/7/2025 19,58 19,56 -0,46% 19,43 19,80 19,60 19,56 19,57 2.325 54.426.081
3/7/2025 19,00 19,65 +2,99% 18,90 19,75 19,50 19,63 19,65 2.557 73.433.226
2/7/2025 18,56 19,08 +2,53% 18,50 19,20 19,00 19,04 19,08 3.029 78.660.164
1/7/2025 18,59 18,61 +0,98% 18,37 18,61 18,50 18,59 18,61 2.561 62.536.224
30/6/2025 17,97 18,43 +1,54% 17,82 18,59 18,21 18,43 18,54 3.188 69.056.864
27/6/2025 17,89 18,15 +0,83% 17,74 18,15 17,98 17,97 18,17 2.782 55.304.642
26/6/2025 17,73 18,00 +1,69% 17,66 18,04 17,89 17,93 18,00 2.260 52.564.924
25/6/2025 17,74 17,70 -0,84% 17,46 17,74 17,57 17,68 17,70 3.253 64.920.775
24/6/2025 17,60 17,85 +0,79% 17,55 17,90 17,76 17,74 17,85 2.468 52.900.060
23/6/2025 17,53 17,71 +0,74% 17,52 17,71 17,59 17,65 17,71 3.555 74.963.995
20/6/2025 17,99 17,58 -2,66% 17,58 18,05 17,71 17,58 17,64 4.966 113.108.075
18/6/2025 18,11 18,06 -0,06% 17,97 18,32 18,07 18,04 18,06 2.646 54.381.710
17/6/2025 18,67 18,07 -3,21% 18,06 18,67 18,23 18,07 18,11 3.128 68.087.341
16/6/2025 18,39 18,67 +1,36% 18,37 18,68 18,56 18,58 18,67 2.327 54.914.823
13/6/2025 18,37 18,42 +0,38% 18,16 18,52 18,36 18,36 18,42 2.428 54.965.855
12/6/2025 18,21 18,35 +0,60% 18,05 18,35 18,16 18,30 18,35 2.485 55.271.033
11/6/2025 18,63 18,24 -2,20% 18,24 18,64 18,34 18,24 18,30 2.649 58.245.713
10/6/2025 18,81 18,65 +0,70% 18,49 18,85 18,63 18,64 18,66 2.518 51.308.562
9/6/2025 18,40 18,52 +0,27% 18,34 18,70 18,48 18,51 18,52 2.845 58.547.238
6/6/2025 18,80 18,47 -1,39% 18,33 18,80 18,50 18,47 18,50 2.905 59.762.602
5/6/2025 18,52 18,73 +1,35% 18,39 18,83 18,57 18,62 18,73 2.555 67.746.655
4/6/2025 18,61 18,48 +0,43% 18,37 18,68 18,50 18,48 18,54 2.357 55.887.470
3/6/2025 18,24 18,40 +1,10% 18,14 18,62 18,40 18,40 18,58 2.478 62.486.133
2/6/2025 18,38 18,20 -1,73% 18,18 18,56 18,33 18,20 18,22 3.946 88.434.940
30/5/2025 19,15 18,52 -3,04% 18,38 19,16 18,64 18,51 18,52 4.562 99.704.520
29/5/2025 19,13 19,10 -0,31% 19,03 19,37 19,16 19,10 19,23 2.306 44.325.020
28/5/2025 19,43 19,16 -1,89% 19,16 19,48 19,27 19,16 19,24 2.279 52.910.241
27/5/2025 19,52 19,53 +0,88% 19,33 19,57 19,45 19,51 19,53 1.957 59.724.910
26/5/2025 19,32 19,36 +0,10% 19,18 19,39 19,29 19,36 19,39 2.142 45.434.036
23/5/2025 19,30 19,34 -0,26% 19,13 19,39 19,23 19,25 19,34 2.496 56.359.347
22/5/2025 19,20 19,39 +0,67% 19,17 19,47 19,31 19,35 19,39 3.074 78.418.659
21/5/2025 19,34 19,26 -0,77% 19,18 19,42 19,29 19,23 19,26 2.499 82.250.551
20/5/2025 19,37 19,41 -0,31% 19,05 19,41 19,20 19,30 19,41 2.602 53.033.269
19/5/2025 19,59 19,47 -0,97% 19,28 19,59 19,42 19,40 19,47 2.424 52.277.032
16/5/2025 19,65 19,66 +0,31% 19,43 19,78 19,57 19,59 19,66 2.249 51.298.219
15/5/2025 19,60 19,60 -0,31% 19,47 19,84 19,59 19,60 19,68 2.422 52.651.061
14/5/2025 19,50 19,66 -0,30% 19,24 19,83 19,55 19,66 19,67 2.072 51.890.914
13/5/2025 19,44 19,72 +1,54% 19,33 19,72 19,58 19,65 19,72 2.430 58.548.098
12/5/2025 19,35 19,42 +0,47% 19,35 19,86 19,55 19,42 19,50 3.011 76.028.490
9/5/2025 19,77 19,33 -2,62% 19,23 19,83 19,47 19,32 19,33 2.821 68.087.824
8/5/2025 19,45 19,85 +2,53% 19,30 20,00 19,63 19,85 19,86 2.739 63.795.700
7/5/2025 18,95 19,36 +3,25% 18,74 19,36 19,10 19,25 19,36 3.033 77.711.065
6/5/2025 18,68 18,75 +0,37% 18,53 18,79 18,64 18,75 18,77 2.265 49.409.499
5/5/2025 18,76 18,68 -1,01% 18,52 18,85 18,65 18,61 18,68 2.968 58.354.300
2/5/2025 18,55 18,87 +0,64% 18,36 18,87 18,57 18,80 18,87 2.977 68.385.671
29/4/2025 18,93 18,75 -0,64% 18,75 19,03 18,89 18,75 18,85 2.820 54.329.699
28/4/2025 18,81 18,87 +0,59% 18,59 18,92 18,76 18,87 18,89 2.700 60.050.875
25/4/2025 18,66 18,76 +0,32% 18,45 18,76 18,60 18,75 18,76 2.467 63.838.429
24/4/2025 18,10 18,70 +2,97% 18,09 18,70 18,48 18,60 18,70 2.211 62.124.157
23/4/2025 17,91 18,16 +2,71% 17,75 18,17 18,00 18,16 18,18 2.324 57.707.228
22/4/2025 17,92 17,68 -1,39% 17,67 17,97 17,77 17,68 17,90 5.189 99.786.036
17/4/2025 17,80 17,93 +0,62% 17,76 18,02 17,90 17,93 17,94 2.822 58.144.137
16/4/2025 18,00 17,82 -0,83% 17,78 18,08 17,87 17,82 17,90 3.642 89.217.812
15/4/2025 18,32 17,97 -2,55% 17,95 18,37 18,14 17,97 17,98 3.804 72.742.800
14/4/2025 18,28 18,44 +1,65% 18,14 18,44 18,26 18,43 18,44 2.829 54.759.588
11/4/2025 18,38 18,14 -0,27% 17,89 18,38 18,01 18,14 18,15 3.304 82.156.233
10/4/2025 18,80 18,19 -1,78% 18,00 18,84 18,21 18,19 18,20 2.831 69.067.950
9/4/2025 18,25 18,52 +2,60% 18,05 18,81 18,37 18,52 18,72 2.521 60.135.185
8/4/2025 18,29 18,05 -0,33% 18,01 18,50 18,20 18,05 18,21 3.146 75.058.235
7/4/2025 18,50 18,11 -2,63% 18,10 18,72 18,30 18,11 18,33 4.544 103.573.295
4/4/2025 18,74 18,60 +0,27% 18,19 18,83 18,36 18,57 18,60 4.323 107.546.549
3/4/2025 18,78 18,55 -1,17% 18,43 18,82 18,56 18,55 18,62 4.383 96.926.890
2/4/2025 18,81 18,77 +0,11% 18,74 19,00 18,86 18,77 18,85 2.766 63.476.354
1/4/2025 18,70 18,75 -0,48% 18,69 19,07 18,87 18,75 18,93 3.461 73.511.627
31/3/2025 19,03 18,84 -1,93% 18,81 19,15 18,93 18,84 18,85 4.632 106.252.404
28/3/2025 19,31 19,21 +0,16% 19,06 19,46 19,16 19,11 19,21 2.476 58.731.897
27/3/2025 19,30 19,18 -0,31% 19,14 19,36 19,25 19,18 19,30 1.817 44.123.490
26/3/2025 19,15 19,24 +0,42% 19,03 19,38 19,17 19,22 19,24 2.469 55.035.202
25/3/2025 19,48 19,16 -1,49% 19,07 19,48 19,24 19,16 19,17 3.453 77.377.270
24/3/2025 19,59 19,45 -1,02% 19,29 19,59 19,40 19,42 19,45 3.206 71.290.038
21/3/2025 19,86 19,65 -1,40% 19,47 20,00 19,65 19,65 19,70 3.583 84.073.741
20/3/2025 19,99 19,93 +0,10% 19,76 19,99 19,86 19,92 19,93 2.989 62.096.421
19/3/2025 19,96 19,91 +0,76% 19,83 20,20 19,99 19,91 19,98 2.476 47.453.256
18/3/2025 19,90 19,76 -0,85% 19,68 20,00 19,81 19,76 19,84 2.704 59.030.045
17/3/2025 19,69 19,93 +1,17% 19,62 20,00 19,83 19,93 19,95 2.918 60.755.812
14/3/2025 19,45 19,70 +1,44% 19,35 19,74 19,59 19,66 19,70 3.221 61.924.173
13/3/2025 19,21 19,42 +0,57% 19,11 19,42 19,29 19,39 19,42 2.442 49.118.352
12/3/2025 19,73 19,31 -0,97% 19,05 19,76 19,20 19,31 19,34 4.557 93.281.328
11/3/2025 19,89 19,50 -1,96% 19,43 19,95 19,59 19,50 19,56 3.376 66.484.147
10/3/2025 19,98 19,89 -1,00% 19,53 20,06 19,72 19,78 19,89 4.067 81.768.341
7/3/2025 20,00 20,09 +0,95% 19,70 20,15 19,98 20,02 20,09 3.120 62.599.911
6/3/2025 19,97 19,90 -0,45% 19,58 20,00 19,77 19,80 19,90 4.709 96.955.633
5/3/2025 20,06 19,99 -0,05% 19,89 20,59 20,17 19,96 19,99 3.225 56.552.597
28/2/2025 20,67 20,00 -3,47% 20,00 20,67 20,31 20,00 20,17 4.745 67.066.254
27/2/2025 20,55 20,72 +1,32% 20,39 20,77 20,59 20,68 20,72 3.221 45.399.627
26/2/2025 20,83 20,45 -1,68% 20,24 20,99 20,52 20,45 20,59 3.012 70.873.409
25/2/2025 20,94 20,80 -0,72% 20,80 21,15 20,99 20,80 21,00 2.962 41.338.181
24/2/2025 20,93 20,95 -0,19% 20,77 21,08 20,89 20,94 20,95 2.982 64.643.074
21/2/2025 21,01 20,99 +0,91% 20,65 21,17 20,83 20,91 20,99 3.288 50.827.075
20/2/2025 21,20 20,80 -2,39% 20,72 21,25 20,92 20,80 20,90 3.894 59.905.996
19/2/2025 21,25 21,31 -0,61% 21,07 21,36 21,27 21,17 21,31 1.953 36.774.484
18/2/2025 21,25 21,44 +1,47% 21,01 21,49 21,15 21,24 21,44 2.040 43.259.948
17/2/2025 21,50 21,13 -1,58% 21,10 21,55 21,32 21,13 21,22 3.753 53.710.827
14/2/2025 21,29 21,47 +1,56% 21,02 21,66 21,28 21,47 21,60 2.903 44.070.331
13/2/2025 21,14 21,14 -0,33% 20,94 21,16 21,06 21,05 21,14 2.991 46.969.514
12/2/2025 21,16 21,21 +0,33% 20,78 21,69 21,02 21,21 21,50 4.634 73.479.016
11/2/2025 21,38 21,14 -0,75% 21,12 21,67 21,30 21,14 21,23 2.688 40.798.753
10/2/2025 21,24 21,30 -0,23% 21,18 21,44 21,33 21,30 21,33 3.012 50.722.126
7/2/2025 21,77 21,35 -1,43% 21,12 21,80 21,32 21,22 21,35 3.734 53.785.135
6/2/2025 21,61 21,66 +0,84% 21,43 21,74 21,60 21,65 21,74 2.788 49.952.401
5/2/2025 21,75 21,48 -1,47% 21,41 21,77 21,58 21,48 21,64 3.195 57.758.900
4/2/2025 22,54 21,80 -3,28% 21,48 22,68 21,96 21,72 21,80 4.477 67.860.597
3/2/2025 22,44 22,54 +0,18% 22,28 22,69 22,52 22,44 22,54 2.874 57.177.499
31/1/2025 22,58 22,50 -1,23% 22,50 22,73 22,60 22,50 22,63 2.398 45.188.337
30/1/2025 22,13 22,78 +3,08% 22,11 22,79 22,51 22,75 22,78 2.204 44.230.772
29/1/2025 22,32 22,10 -0,18% 22,10 22,39 22,23 22,10 22,23 1.456 32.324.022
28/1/2025 22,19 22,14 -0,76% 22,10 22,34 22,20 22,14 22,29 1.947 38.624.465
27/1/2025 22,00 22,31 +0,63% 21,74 22,47 22,27 22,30 22,46 2.596 49.352.594
24/1/2025 22,01 22,17 +0,68% 21,80 22,17 22,03 22,08 22,17 1.686 36.994.529
23/1/2025 21,70 22,02 +0,96% 21,54 22,04 21,86 22,00 22,02 2.256 39.403.347
22/1/2025 22,20 21,81 -2,33% 21,60 22,32 21,99 21,65 21,81 2.950 43.843.619
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

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.