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.

LOGG3 - LOG COM PROP - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,80 18,40 -1,55% 18,33 18,89 18,54 18,36 18,40 1.533 361.974.900
20/1/2025 18,93 18,69 -0,27% 18,53 18,93 18,67 18,53 18,69 1.061 239.752.600
17/1/2025 18,95 18,74 +0,48% 18,44 18,95 18,72 18,74 18,76 913 196.994.300
16/1/2025 18,92 18,65 -1,74% 18,65 18,92 18,74 18,65 18,73 972 265.930.600
15/1/2025 18,48 18,98 +3,72% 18,45 18,98 18,79 18,98 19,03 1.558 536.291.200
14/1/2025 18,12 18,30 +1,72% 18,03 18,44 18,28 18,28 18,30 979 285.194.600
13/1/2025 18,00 17,99 -0,17% 17,94 18,20 18,05 17,99 18,01 1.675 370.448.000
10/1/2025 18,50 18,02 -2,07% 18,02 18,62 18,21 18,02 18,13 1.025 239.478.100
9/1/2025 18,61 18,40 -0,76% 18,40 19,08 18,60 18,39 18,40 728 178.597.000
8/1/2025 18,83 18,54 -1,54% 18,53 18,96 18,61 18,54 18,64 989 223.765.600
7/1/2025 18,77 18,83 +1,02% 18,61 18,99 18,82 18,83 19,02 1.401 309.234.900
6/1/2025 18,15 18,64 +3,67% 17,85 18,65 18,42 18,50 18,64 1.860 457.555.500
3/1/2025 18,43 17,98 -2,44% 17,98 18,55 18,17 17,98 18,16 1.505 503.029.400
2/1/2025 17,83 18,43 +2,33% 17,73 18,44 18,19 18,28 18,43 2.151 553.052.800
30/12/2024 18,25 18,01 -1,42% 17,72 18,39 17,97 17,85 18,01 1.655 518.347.500
27/12/2024 18,35 18,27 -0,44% 18,26 18,57 18,36 18,25 18,27 3.758 1.366.783.600
26/12/2024 17,80 18,35 +2,92% 17,72 18,45 18,21 18,22 18,35 2.077 482.066.700
23/12/2024 17,98 17,83 -1,05% 17,73 18,02 17,84 17,83 17,84 1.399 342.215.800
20/12/2024 18,36 18,02 -1,85% 17,94 18,36 18,10 18,01 18,25 1.421 418.245.400
19/12/2024 17,90 18,36 +2,34% 17,62 18,36 18,00 18,16 18,36 1.949 534.683.400
18/12/2024 18,30 17,94 -3,34% 17,90 18,47 18,09 17,93 18,07 2.204 636.505.300
17/12/2024 18,64 18,56 +0,11% 18,30 18,73 18,51 18,38 18,56 1.282 389.537.300
16/12/2024 19,09 18,54 -3,13% 18,54 19,11 18,73 18,54 18,55 1.727 429.593.600
13/12/2024 19,13 19,14 +0,53% 18,90 19,31 19,06 19,00 19,15 1.468 453.063.800
12/12/2024 19,66 19,04 -3,50% 18,93 19,80 19,33 19,01 19,04 2.258 882.958.600
11/12/2024 19,90 19,73 -9,74% 18,77 20,16 19,56 19,70 20,03 5.812 2.137.071.400
10/12/2024 21,83 21,86 +0,69% 21,78 22,27 21,96 21,86 21,98 2.741 1.401.424.700
9/12/2024 21,86 21,71 +0,56% 21,64 22,46 21,90 21,70 21,90 3.557 1.683.304.700
6/12/2024 21,00 21,59 +7,95% 20,66 21,60 21,14 21,43 21,59 4.470 2.219.886.100
5/12/2024 19,76 20,00 +1,57% 19,74 20,05 19,93 19,83 20,00 1.869 676.227.800
4/12/2024 19,76 19,69 -0,30% 19,55 19,93 19,74 19,50 19,70 2.310 653.286.300
3/12/2024 19,67 19,75 +0,41% 19,49 19,85 19,71 19,75 19,77 1.537 445.648.600
2/12/2024 20,09 19,67 -2,62% 19,51 20,26 19,77 19,60 19,67 2.741 850.318.400
29/11/2024 19,84 20,20 +0,70% 19,47 20,49 20,03 20,19 20,20 2.047 639.249.400
28/11/2024 20,68 20,06 -2,90% 19,81 20,69 20,06 19,80 20,06 3.857 1.106.208.100
27/11/2024 21,21 20,66 -1,62% 20,64 21,33 20,88 20,59 20,66 2.317 758.747.300
26/11/2024 20,90 21,00 +0,91% 20,70 21,20 20,96 20,97 21,00 2.623 1.366.215.000
25/11/2024 21,49 20,81 -4,10% 20,81 21,76 20,97 20,81 20,95 2.961 3.819.410.700
22/11/2024 21,96 21,70 -0,09% 21,51 22,12 21,75 21,66 21,70 1.561 442.659.800
21/11/2024 22,12 21,72 -3,17% 21,72 22,22 21,96 21,71 21,76 2.469 628.200.200
19/11/2024 22,66 22,43 -1,62% 22,39 22,71 22,55 22,42 22,63 1.380 390.209.400
18/11/2024 21,90 22,80 +2,98% 21,75 22,83 22,43 22,58 22,80 2.005 554.511.300
14/11/2024 22,02 22,14 +2,50% 21,30 22,14 21,85 21,90 22,14 3.417 1.281.246.100
13/11/2024 22,57 21,60 -3,40% 21,60 22,63 21,93 21,58 21,60 3.720 1.132.503.100
12/11/2024 22,95 22,36 -2,44% 22,15 23,04 22,48 22,36 22,56 3.342 1.103.026.900
11/11/2024 23,52 22,92 -1,88% 22,76 23,52 22,98 22,75 22,92 2.210 596.643.100
8/11/2024 23,30 23,36 +0,09% 22,75 23,62 23,22 23,22 23,36 2.753 803.503.600
7/11/2024 23,18 23,34 -0,68% 22,04 23,74 22,72 23,34 23,47 4.072 1.152.732.900
6/11/2024 22,26 23,50 +4,58% 21,99 23,50 22,91 23,23 23,50 2.479 827.043.100
5/11/2024 22,36 22,47 -0,40% 22,27 22,60 22,46 22,47 22,52 1.756 470.441.200
4/11/2024 22,40 22,56 +0,71% 22,40 22,78 22,61 22,52 22,56 2.299 612.863.400
1/11/2024 22,70 22,40 -0,97% 22,04 22,71 22,35 22,28 22,46 1.872 1.088.870.600
31/10/2024 22,88 22,62 -0,79% 22,41 23,49 22,76 22,49 22,62 1.991 699.688.400
30/10/2024 22,38 22,80 +2,15% 22,38 22,99 22,79 22,79 22,80 1.225 360.600.100
29/10/2024 22,34 22,32 -0,36% 22,23 22,72 22,38 22,30 22,32 951 236.868.900
28/10/2024 22,31 22,40 +0,40% 22,31 22,88 22,57 22,40 22,52 1.032 272.955.600
25/10/2024 22,79 22,31 -1,85% 22,31 22,86 22,57 22,30 22,50 936 241.065.900
24/10/2024 22,35 22,73 +2,39% 21,97 22,77 22,45 22,60 22,74 1.825 529.132.800
23/10/2024 21,74 22,20 +2,07% 21,63 22,20 21,90 21,91 22,20 1.344 344.289.100
22/10/2024 21,95 21,75 -0,91% 21,54 21,97 21,72 21,75 21,87 1.233 429.348.400
21/10/2024 21,91 21,95 -0,18% 21,69 22,18 21,91 21,75 22,02 962 260.839.600
18/10/2024 22,53 21,99 -1,65% 21,99 22,53 22,20 21,99 22,14 995 280.890.300
17/10/2024 22,21 22,36 +0,72% 21,83 22,36 22,18 22,15 22,37 1.422 393.172.500
16/10/2024 22,08 22,20 +0,54% 22,00 22,50 22,24 22,18 22,23 1.135 323.213.600
15/10/2024 22,29 22,08 -0,94% 22,08 22,83 22,38 22,07 22,20 1.071 334.010.500
14/10/2024 21,83 22,29 +2,11% 21,77 22,62 22,22 22,28 22,29 1.725 495.119.400
11/10/2024 22,21 21,83 -1,71% 21,50 22,28 21,94 21,82 21,83 2.168 9.993.691.400
10/10/2024 22,48 22,21 -1,86% 22,21 22,59 22,37 22,20 22,25 1.020 312.182.600
9/10/2024 23,06 22,63 -2,16% 22,30 23,06 22,59 22,44 22,64 1.317 350.856.300
8/10/2024 23,19 23,13 -0,98% 22,92 23,50 23,18 23,05 23,22 1.332 398.506.300
7/10/2024 23,24 23,36 +0,60% 23,04 23,63 23,37 23,36 23,58 1.458 589.790.500
4/10/2024 22,96 23,22 +0,78% 22,64 23,22 22,95 23,07 23,22 1.215 334.512.300
3/10/2024 22,87 23,04 +0,74% 22,41 23,04 22,75 22,81 23,04 1.236 404.662.800
2/10/2024 22,32 22,87 +3,20% 22,32 22,94 22,72 22,75 22,88 1.525 470.671.000
1/10/2024 22,60 22,16 -1,95% 22,16 22,81 22,50 22,15 22,32 2.535 803.729.500
30/9/2024 22,35 22,60 +1,39% 22,03 22,60 22,39 22,45 22,60 2.071 588.283.100
26/9/2024 22,27 22,29 +0,18% 21,91 22,74 22,33 22,27 22,39 2.043 570.841.500
25/9/2024 22,18 22,25 +0,32% 21,80 22,25 22,06 22,06 22,25 1.937 547.895.500
24/9/2024 22,00 22,18 +0,18% 22,00 22,35 22,16 22,00 22,18 2.276 749.959.300
23/9/2024 22,43 22,14 -2,17% 22,05 22,60 22,35 22,09 22,18 2.279 889.177.500
20/9/2024 22,50 22,63 +0,35% 22,08 22,77 22,51 22,62 22,64 3.550 1.195.762.600
19/9/2024 23,39 22,55 -1,31% 22,40 23,39 22,72 22,55 22,56 2.032 686.535.200
18/9/2024 22,91 22,85 -1,00% 22,79 23,17 22,99 22,85 22,94 2.548 857.698.700
17/9/2024 22,78 23,08 +0,35% 22,78 23,10 22,95 22,93 23,09 1.723 672.457.500
16/9/2024 23,03 23,00 -0,65% 22,78 23,17 22,99 23,00 23,17 2.217 625.803.700
13/9/2024 23,00 23,15 +0,39% 23,00 23,30 23,13 23,15 23,20 1.579 470.234.400
12/9/2024 22,72 23,06 +1,14% 22,63 23,06 22,95 22,89 23,06 2.171 921.656.900
11/9/2024 23,38 22,80 -1,72% 22,63 23,38 22,84 22,80 22,88 2.857 1.078.000.200
10/9/2024 22,84 23,20 +1,35% 22,83 23,20 22,96 22,95 23,32 1.508 408.502.900
9/9/2024 22,96 22,89 -0,91% 22,63 23,08 22,93 22,89 23,08 2.438 617.419.200
6/9/2024 23,02 23,10 +0,39% 22,82 23,23 22,98 22,97 23,12 1.128 338.962.900
5/9/2024 23,02 23,01 +0,13% 22,85 23,16 22,97 22,93 23,01 1.983 518.626.300
4/9/2024 23,06 22,98 +1,01% 22,81 23,24 23,02 22,97 22,98 1.062 325.573.200
3/9/2024 22,65 22,75 -0,74% 22,65 23,17 22,92 22,75 22,89 1.868 512.712.300
2/9/2024 23,48 22,92 -2,05% 22,84 23,48 22,99 22,87 22,92 1.624 1.021.001.800
30/8/2024 23,54 23,40 -0,64% 22,99 23,54 23,33 23,40 24,03 3.400 1.764.648.600
29/8/2024 23,99 23,55 -2,08% 23,45 23,99 23,60 23,55 23,57 1.940 585.775.900
28/8/2024 24,05 24,05 -0,46% 23,84 24,24 24,07 24,00 24,05 2.077 593.488.700
27/8/2024 24,59 24,16 -0,74% 24,11 24,59 24,23 24,09 24,16 2.109 771.978.700
26/8/2024 24,57 24,34 -0,94% 24,24 24,67 24,39 24,30 24,34 1.796 566.171.400
23/8/2024 23,98 24,57 +2,16% 23,98 24,87 24,59 24,57 24,58 1.206 402.373.600
22/8/2024 24,34 24,05 -0,62% 23,81 24,34 24,05 24,05 24,31 2.415 1.616.276.400
21/8/2024 24,11 24,20 +0,12% 24,04 24,31 24,19 24,20 24,25 3.163 1.654.122.600
20/8/2024 24,00 24,17 +0,83% 23,80 24,40 24,10 24,16 24,19 2.387 738.393.700
19/8/2024 23,80 23,97 +0,67% 23,55 24,02 23,85 23,82 24,00 1.983 697.791.700
16/8/2024 24,25 23,81 -0,71% 23,64 24,31 24,00 23,81 23,98 1.463 510.064.300
15/8/2024 24,30 23,98 -0,58% 23,90 24,52 24,23 23,98 24,18 2.188 3.135.951.000
14/8/2024 23,68 24,12 +1,01% 23,44 24,23 23,84 23,87 24,16 2.390 1.439.293.100
13/8/2024 23,80 23,88 +0,89% 23,61 23,98 23,82 23,87 23,97 1.634 504.659.500
12/8/2024 23,60 23,67 +0,51% 23,47 23,95 23,69 23,66 23,79 1.418 423.658.700
9/8/2024 22,98 23,55 +2,39% 22,98 23,56 23,32 23,33 23,59 1.917 1.080.727.400
8/8/2024 22,45 23,00 +1,46% 22,45 23,00 22,80 22,91 23,02 2.740 913.457.500
7/8/2024 22,16 22,67 +2,53% 22,16 22,69 22,52 22,60 22,76 2.698 1.325.740.400
6/8/2024 22,58 22,11 -1,12% 22,11 22,58 22,27 22,11 22,22 1.246 397.351.800
5/8/2024 22,00 22,36 -0,58% 21,77 22,55 22,30 22,35 22,39 4.164 1.183.438.200
2/8/2024 22,42 22,49 +1,81% 22,24 23,18 22,50 22,36 22,50 1.757 574.642.200
1/8/2024 21,80 22,09 +1,61% 21,64 22,37 22,11 22,08 22,30 1.832 653.354.600
31/7/2024 21,60 21,74 +1,16% 21,38 21,74 21,58 21,58 21,74 1.995 734.465.300
30/7/2024 21,22 21,49 +0,80% 21,09 21,49 21,24 21,31 21,49 1.948 1.321.042.100
29/7/2024 21,34 21,32 -0,61% 21,06 21,44 21,17 21,24 21,32 1.685 1.205.351.200
26/7/2024 21,51 21,45 +0,19% 21,16 21,65 21,44 21,45 21,56 2.031 647.346.300
25/7/2024 21,72 21,41 -0,93% 21,19 21,72 21,44 21,40 21,41 1.438 942.413.500
24/7/2024 21,63 21,61 -0,51% 21,47 21,84 21,63 21,56 21,61 1.741 666.753.200
23/7/2024 22,77 21,72 -4,86% 21,72 22,83 22,18 21,72 21,75 2.171 900.816.800
22/7/2024 23,16 22,83 -1,38% 22,83 23,21 23,01 22,82 22,97 968 274.973.000
19/7/2024 23,40 23,15 -1,45% 22,92 23,78 23,26 22,91 23,15 1.030 339.152.800
18/7/2024 23,63 23,49 -0,09% 23,31 23,90 23,53 23,49 23,56 1.786 981.057.900
17/7/2024 22,95 23,51 +1,60% 22,95 23,60 23,41 23,36 23,52 947 304.133.300
16/7/2024 23,30 23,14 -0,69% 23,09 23,50 23,36 23,12 23,19 918 10.820.987.300
15/7/2024 23,51 23,30 -0,38% 23,12 23,52 23,33 23,18 23,30 803 232.216.200
12/7/2024 23,80 23,39 -1,10% 23,25 24,00 23,62 23,21 23,40 866 275.189.800
11/7/2024 23,74 23,65 -0,38% 23,54 24,18 23,91 23,63 23,83 1.185 321.222.900
10/7/2024 24,66 23,74 -4,20% 23,74 25,08 24,34 23,74 23,75 1.271 426.609.800
9/7/2024 24,42 24,78 +1,56% 24,24 24,86 24,59 24,66 24,78 2.085 758.396.600
8/7/2024 24,84 24,40 -1,37% 24,25 25,03 24,60 24,29 24,40 1.099 426.132.300
5/7/2024 24,38 24,74 +0,94% 24,38 24,97 24,79 24,74 24,85 1.818 549.783.200
4/7/2024 23,63 24,51 +3,81% 23,63 24,78 24,44 24,51 24,70 3.186 1.197.309.100
3/7/2024 23,27 23,61 +1,72% 23,18 23,85 23,49 23,61 23,67 2.134 635.797.000
2/7/2024 23,18 23,21 +0,13% 23,11 23,75 23,26 23,20 23,29 2.493 1.288.457.900
1/7/2024 23,35 23,18 -0,73% 22,94 23,57 23,30 23,18 23,50 1.655 526.691.800
28/6/2024 23,37 23,35 -0,09% 23,14 23,47 23,32 23,15 23,35 1.338 432.832.200
27/6/2024 23,53 23,37 -0,17% 23,22 23,85 23,43 23,37 23,49 1.512 494.388.000
26/6/2024 23,60 23,41 -0,38% 23,10 23,61 23,40 23,41 23,49 2.262 828.306.900
25/6/2024 23,56 23,50 +0,26% 23,44 23,85 23,62 23,50 23,70 1.613 524.463.200
24/6/2024 23,00 23,44 +2,40% 22,82 23,78 23,48 23,44 23,68 1.870 632.895.300
21/6/2024 22,24 22,89 +2,78% 22,06 22,89 22,58 22,37 22,89 1.687 633.470.800
20/6/2024 22,00 22,27 +1,41% 22,00 22,47 22,31 22,24 22,30 1.160 434.222.000
19/6/2024 21,63 21,96 +1,01% 21,19 21,96 21,62 21,85 21,99 876 310.941.300
18/6/2024 21,70 21,74 -0,23% 21,57 21,96 21,78 21,72 21,78 720 190.154.300
17/6/2024 22,32 21,79 -2,85% 21,79 22,37 21,96 21,79 21,89 974 289.483.400
14/6/2024 21,85 22,43 +2,33% 21,56 22,55 22,23 22,29 22,43 2.074 654.609.300
13/6/2024 21,77 21,92 +0,23% 21,50 22,10 21,83 21,91 22,07 912 319.935.600
12/6/2024 22,32 21,87 -1,97% 21,85 22,72 22,09 21,86 22,01 1.365 388.727.300
11/6/2024 21,66 22,31 +2,53% 21,63 22,42 22,23 22,21 22,31 1.130 2.836.516.100
10/6/2024 22,02 21,76 -0,82% 21,55 22,07 21,80 21,75 21,91 1.189 416.215.100
7/6/2024 22,07 21,94 -0,59% 21,86 22,16 21,99 21,94 22,00 986 334.970.700
6/6/2024 21,88 22,07 +0,87% 21,72 22,44 22,07 22,02 22,08 1.537 431.192.600
5/6/2024 21,88 21,88 0,00% 21,74 22,04 21,88 21,87 21,97 1.237 341.587.800
4/6/2024 21,95 21,88 -0,18% 21,69 21,99 21,87 21,88 21,93 1.329 347.441.600
3/6/2024 21,47 21,92 +1,11% 21,42 22,61 22,20 21,92 22,26 1.848 636.389.300
31/5/2024 21,59 21,68 +0,70% 21,29 21,68 21,51 21,55 21,68 1.091 348.042.200
29/5/2024 21,80 21,53 -2,00% 21,48 21,83 21,61 21,45 21,54 715 216.165.400
28/5/2024 22,28 21,97 -0,99% 21,97 22,69 22,40 21,94 21,97 1.182 389.837.200
27/5/2024 21,98 22,19 +0,86% 21,86 22,29 22,08 22,05 22,20 709 248.440.700
24/5/2024 22,03 22,00 -0,14% 21,97 22,28 22,07 21,96 22,00 910 283.663.600
23/5/2024 22,52 22,03 -2,31% 21,81 22,52 21,99 22,01 22,04 1.220 427.200.300
22/5/2024 22,59 22,55 -0,57% 22,20 22,88 22,43 22,41 22,55 3.511 5.051.270.200
21/5/2024 22,71 22,68 -0,13% 22,68 23,19 22,97 22,68 22,95 1.322 504.764.200
20/5/2024 22,98 22,71 +0,04% 22,57 22,98 22,77 22,71 22,75 573 161.038.400
17/5/2024 23,13 22,70 -1,18% 22,54 23,29 22,84 22,65 22,76 906 283.465.300
16/5/2024 22,88 22,97 +1,28% 22,80 23,23 23,05 22,97 23,10 1.168 347.158.200
15/5/2024 22,48 22,68 +0,80% 22,48 23,04 22,83 22,68 22,91 1.056 273.348.900
14/5/2024 22,31 22,50 +0,63% 22,30 22,96 22,59 22,50 22,79 984 266.220.600
13/5/2024 22,88 22,36 +0,27% 22,22 22,89 22,48 22,36 22,53 1.230 506.595.100
10/5/2024 21,98 22,30 +0,22% 21,98 22,93 22,32 22,08 22,30 1.521 401.249.000
9/5/2024 22,25 22,25 -1,16% 21,93 22,54 22,27 22,14 22,25 1.742 474.384.600
8/5/2024 22,65 22,51 -0,75% 22,30 22,79 22,51 22,50 22,62 1.200 313.452.000
7/5/2024 22,51 22,68 +0,27% 22,51 22,92 22,70 22,68 22,73 910 231.183.800
6/5/2024 22,90 22,62 -1,22% 22,62 23,09 22,87 22,62 22,71 933 291.597.600
3/5/2024 22,29 22,90 +2,74% 22,29 23,13 22,91 22,89 22,97 1.089 531.000.400
2/5/2024 21,73 22,29 +2,58% 21,67 22,29 22,03 22,10 22,29 814 238.878.100
30/4/2024 22,13 21,73 -2,12% 21,44 22,13 21,75 21,61 21,75 1.298 439.618.500
29/4/2024 21,99 22,20 +1,98% 21,47 22,20 21,81 21,51 22,20 1.030 348.854.700
26/4/2024 21,91 21,77 +0,32% 21,49 22,18 21,79 21,66 21,78 1.368 441.580.000
25/4/2024 21,50 21,70 +2,31% 21,20 22,47 21,91 21,68 21,70 2.201 754.707.600
24/4/2024 21,94 21,21 -0,80% 20,90 21,94 21,19 21,17 21,21 1.499 410.774.100
23/4/2024 21,47 21,38 -1,16% 21,08 21,62 21,39 21,38 21,39 944 254.822.600
22/4/2024 21,83 21,63 -0,28% 21,55 22,04 21,74 21,55 21,63 982 260.713.900
19/4/2024 21,41 21,69 +1,31% 21,40 22,23 21,87 21,69 21,81 1.017 305.442.800
18/4/2024 21,42 21,41 +0,05% 21,26 21,90 21,48 21,40 21,45 1.495 484.800.300
17/4/2024 21,47 21,40 -0,33% 21,28 21,93 21,59 21,39 21,55 1.494 483.350.000
16/4/2024 21,43 21,47 -0,83% 20,83 21,73 21,32 21,45 21,55 1.490 437.970.200
15/4/2024 22,05 21,65 -2,78% 21,36 22,05 21,62 21,65 21,66 2.386 778.662.500
12/4/2024 22,92 22,27 -3,01% 22,02 22,92 22,32 22,27 22,31 2.265 734.272.100
11/4/2024 22,24 22,96 +3,19% 22,08 23,01 22,58 22,90 22,99 1.495 572.424.300
10/4/2024 22,60 22,25 -1,68% 22,16 22,60 22,32 22,25 22,40 1.558 488.108.400
9/4/2024 22,28 22,63 +1,53% 22,28 22,94 22,65 22,63 22,66 932 381.468.200
8/4/2024 21,99 22,29 +1,50% 21,78 22,29 22,00 22,10 22,29 1.580 533.119.100
5/4/2024 21,82 21,96 +0,83% 21,57 22,21 21,94 21,95 22,14 1.974 616.792.500
4/4/2024 22,01 21,78 -0,32% 21,52 22,18 21,80 21,74 21,78 2.226 704.190.400
3/4/2024 21,83 21,85 -1,00% 21,56 22,17 21,87 21,81 21,85 2.424 752.382.700
2/4/2024 21,84 22,07 +0,46% 21,36 22,21 21,81 22,07 22,17 1.497 451.350.100
1/4/2024 22,70 21,97 -3,81% 21,97 22,86 22,36 21,97 22,00 1.091 382.822.000
28/3/2024 22,83 22,84 -1,21% 22,66 23,05 22,83 22,69 22,84 737 214.627.600
27/3/2024 22,72 23,12 +0,74% 22,30 23,28 22,98 23,12 23,21 1.362 417.159.200
26/3/2024 22,22 22,95 +2,09% 22,22 23,50 22,96 22,89 23,01 816 264.311.500
25/3/2024 23,07 22,48 -1,45% 22,37 23,07 22,53 22,37 22,50 733 267.908.300
22/3/2024 23,10 22,81 -0,96% 22,55 23,21 22,90 22,78 22,81 1.026 408.348.600
21/3/2024 22,78 23,03 -0,35% 22,69 23,14 22,94 22,94 23,08 934 259.504.500
20/3/2024 22,40 23,11 +3,31% 22,17 23,13 22,75 22,99 23,12 962 317.042.100
19/3/2024 22,50 22,37 +0,13% 22,07 22,62 22,31 22,37 22,50 517 162.199.700
18/3/2024 22,39 22,34 +0,77% 21,95 22,46 22,22 22,34 22,47 613 208.050.600
15/3/2024 22,82 22,17 -2,89% 21,97 22,83 22,24 22,17 22,27 966 534.034.600
14/3/2024 22,83 22,83 +0,09% 22,53 23,00 22,70 22,64 22,84 1.073 310.575.900
13/3/2024 22,90 22,81 +0,04% 22,63 23,13 22,91 22,81 22,94 1.010 285.982.900
12/3/2024 22,62 22,80 +0,53% 22,59 23,13 22,80 22,80 22,87 1.292 406.929.500
11/3/2024 22,16 22,68 +1,30% 22,16 22,68 22,46 22,51 22,68 1.196 360.377.800
8/3/2024 22,02 22,39 +0,18% 22,02 22,83 22,43 0,00 0,00 1.270 450.345.000
7/3/2024 21,64 22,35 +1,82% 21,64 22,35 22,06 22,19 22,35 1.137 304.922.200
6/3/2024 21,91 21,95 +0,69% 21,39 21,98 21,67 21,76 21,95 1.447 426.443.600
5/3/2024 22,15 21,80 -0,23% 21,67 22,21 21,93 21,79 21,92 1.059 297.889.400
4/3/2024 22,15 21,85 -0,36% 21,59 22,20 21,88 21,84 22,00 1.156 335.644.200
1/3/2024 21,84 21,93 +0,32% 21,72 22,33 22,01 21,92 21,99 1.301 372.873.500
29/2/2024 21,87 21,86 -0,18% 21,57 22,10 21,84 21,82 21,94 773 313.645.100
28/2/2024 21,57 21,90 0,00% 21,57 22,44 22,00 21,76 21,90 1.513 588.628.300
27/2/2024 20,91 21,90 +4,73% 20,91 21,92 21,58 21,82 21,93 1.275 393.344.100
26/2/2024 20,71 20,91 +0,19% 20,71 21,32 21,00 20,91 21,04 785 419.350.900
23/2/2024 21,03 20,87 -1,14% 20,73 21,03 20,89 0,00 0,00 1.372 389.141.200
22/2/2024 21,19 21,11 -0,38% 20,69 21,26 20,99 20,98 21,12 1.289 337.465.200
21/2/2024 20,99 21,19 +0,62% 20,99 21,41 21,26 21,19 21,33 1.294 404.411.200
20/2/2024 20,22 21,06 +3,69% 20,04 21,17 20,92 21,06 21,11 1.134 350.157.500
19/2/2024 20,17 20,31 -0,68% 20,10 20,44 20,24 20,12 20,31 566 171.076.200
16/2/2024 20,40 20,45 +1,24% 20,01 20,48 20,30 20,27 20,45 753 203.453.100
15/2/2024 20,01 20,20 +0,55% 19,97 20,41 20,20 20,17 20,20 963 287.938.200
14/2/2024 20,44 20,09 -5,90% 20,09 20,56 20,29 20,07 20,30 1.189 412.284.400
9/2/2024 21,53 21,35 -0,14% 21,13 21,77 21,52 0,00 0,00 1.145 400.833.700
8/2/2024 22,51 21,38 -4,77% 21,21 22,75 21,51 21,37 21,38 1.959 726.405.000
7/2/2024 21,10 22,45 +7,42% 21,10 22,97 22,43 22,33 22,45 2.591 1.110.622.600
6/2/2024 20,35 20,90 +2,10% 20,33 20,98 20,67 20,90 20,95 1.478 492.103.400
5/2/2024 20,24 20,47 -0,10% 20,16 20,60 20,33 20,33 20,48 1.035 283.736.600
2/2/2024 20,65 20,49 +1,09% 19,90 20,78 20,31 20,39 20,51 1.185 308.123.500
1/2/2024 20,50 20,27 -1,17% 20,06 20,55 20,28 20,15 20,27 1.203 322.170.100
31/1/2024 20,07 20,51 +1,48% 20,07 21,00 20,76 20,51 20,53 1.057 272.212.500
30/1/2024 20,76 20,21 -2,04% 20,13 20,76 20,28 20,20 20,30 946 325.621.300
29/1/2024 20,48 20,63 0,00% 20,40 20,81 20,57 20,62 20,85 644 195.072.800
26/1/2024 20,67 20,63 -0,19% 20,41 20,78 20,63 20,48 20,65 797 217.035.900
25/1/2024 20,54 20,67 +0,58% 20,34 20,76 20,62 20,54 20,67 699 172.811.900
24/1/2024 20,86 20,55 -1,01% 20,38 21,10 20,69 20,41 20,56 839 201.728.900
23/1/2024 20,36 20,76 +1,02% 20,34 20,93 20,67 20,76 20,83 935 247.948.300
22/1/2024 20,96 20,55 -1,96% 20,18 20,99 20,47 20,40 20,56 1.198 361.735.100
19/1/2024 20,61 20,96 +1,40% 20,30 21,11 20,66 20,86 20,98 1.003 308.982.500
18/1/2024 21,19 20,67 -1,57% 20,55 21,19 20,76 20,56 20,68 1.123 377.109.000
17/1/2024 21,93 21,00 -4,02% 21,00 22,08 21,39 20,99 21,00 1.040 379.571.600
16/1/2024 22,50 21,88 -3,82% 21,62 22,59 22,00 21,74 21,88 1.779 682.294.500
15/1/2024 22,55 22,75 +0,89% 22,36 23,02 22,83 22,75 22,91 778 273.568.500
12/1/2024 22,24 22,55 +1,35% 22,05 22,74 22,49 22,55 22,73 1.394 496.007.300
11/1/2024 22,02 22,25 +1,09% 21,76 22,30 22,01 22,15 22,30 806 315.491.300
10/1/2024 21,83 22,01 +0,73% 21,45 22,01 21,72 21,84 22,02 1.233 405.606.400
9/1/2024 21,41 21,85 +0,46% 21,37 21,86 21,73 21,75 21,85 1.423 465.310.500
8/1/2024 21,15 21,75 +1,45% 20,99 21,84 21,65 21,75 21,82 1.484 746.788.500
5/1/2024 20,26 21,44 +5,00% 20,18 21,63 21,02 21,15 21,44 2.335 2.232.406.500
4/1/2024 21,01 20,42 -2,39% 20,12 21,01 20,35 20,42 20,44 1.244 459.618.200
3/1/2024 20,54 20,92 0,00% 20,18 21,12 20,69 20,92 21,00 1.461 534.944.100
2/1/2024 22,89 20,92 -8,25% 20,66 22,95 21,22 20,90 21,10 6.275 2.243.281.600
28/12/2023 22,59 22,80 +1,33% 22,15 22,80 22,63 22,75 22,80 1.196 591.786.900
27/12/2023 22,51 22,50 -0,49% 22,04 22,68 22,32 22,40 22,51 1.179 389.270.200
26/12/2023 22,19 22,61 +1,89% 22,14 22,61 22,39 22,42 22,61 1.213 382.650.600
22/12/2023 22,54 22,19 -1,55% 22,19 22,85 22,44 22,19 22,41 1.481 771.762.200
21/12/2023 22,81 22,54 -1,62% 22,54 22,95 22,59 22,54 22,80 1.407 3.263.095.600
20/12/2023 22,95 22,91 -0,82% 22,59 23,23 22,86 22,85 22,93 637 245.584.200
19/12/2023 23,00 23,10 +0,65% 22,80 23,18 22,97 22,93 23,10 474 188.661.600
18/12/2023 23,00 22,95 -0,22% 22,75 23,26 22,93 22,75 22,96 835 273.352.400
15/12/2023 23,26 23,00 -1,12% 22,61 23,37 22,87 23,00 23,01 1.369 605.560.000
14/12/2023 23,01 23,26 +1,13% 23,01 24,13 23,60 23,21 23,29 1.531 640.256.400
13/12/2023 22,90 23,00 +0,66% 22,72 23,64 23,10 22,98 23,22 2.120 840.014.800
12/12/2023 22,82 22,85 +0,09% 22,65 23,11 22,85 22,78 22,93 806 391.584.800
11/12/2023 22,71 22,83 +0,53% 22,55 23,06 22,78 22,83 22,84 845 310.792.800
8/12/2023 23,64 22,71 -4,22% 22,63 23,69 22,86 22,70 22,87 1.217 536.298.500
7/12/2023 23,55 23,71 +0,47% 23,45 23,77 23,61 23,62 23,71 849 319.241.400
6/12/2023 23,34 23,60 +1,11% 23,07 23,69 23,40 23,46 23,62 1.028 447.077.300
5/12/2023 23,49 23,34 -0,64% 22,75 23,65 23,05 23,19 23,34 1.627 666.625.200
4/12/2023 24,20 23,49 -3,65% 23,22 24,34 23,68 23,33 23,50 1.055 384.454.900
1/12/2023 22,84 24,38 +6,05% 22,84 24,79 24,21 24,38 24,50 3.542 1.498.935.000
30/11/2023 22,30 22,99 +3,09% 22,14 23,07 22,46 22,99 23,12 1.279 4.195.260.200
29/11/2023 23,08 22,30 -2,53% 22,05 23,20 22,62 22,22 22,32 1.077 432.195.800
28/11/2023 22,72 22,88 +0,70% 22,34 23,15 22,76 22,88 22,90 1.518 1.968.764.800
27/11/2023 22,73 22,72 +0,71% 22,46 22,90 22,68 22,63 22,77 1.064 2.283.260.800
24/11/2023 23,19 22,56 -2,59% 21,96 23,19 22,56 22,56 22,60 1.369 572.226.200
23/11/2023 24,33 23,16 -4,57% 23,01 24,33 23,64 23,02 23,17 1.030 436.159.800
22/11/2023 24,37 24,27 -0,25% 24,21 24,98 24,58 24,27 24,45 1.731 786.829.900
21/11/2023 24,12 24,33 +0,12% 23,89 24,41 24,13 24,10 24,34 1.568 652.252.600
20/11/2023 23,67 24,30 +1,97% 23,32 24,60 23,94 24,29 24,30 1.385 535.483.800
17/11/2023 24,14 23,83 -1,41% 23,83 24,45 24,08 23,83 24,10 987 411.829.000
16/11/2023 24,06 24,17 +0,25% 23,88 24,62 24,12 24,16 24,29 1.908 718.322.500
14/11/2023 24,05 24,11 +0,25% 23,51 25,01 24,05 24,11 24,26 3.462 1.156.098.700
13/11/2023 24,83 24,05 -3,18% 23,89 24,90 24,35 23,99 24,05 1.508 622.188.600
10/11/2023 23,80 24,84 +3,28% 23,48 25,00 24,75 24,81 24,96 1.566 639.829.900
9/11/2023 23,79 24,05 +0,38% 23,79 24,50 24,12 23,85 24,05 1.017 399.244.000
8/11/2023 23,73 23,96 +1,74% 23,32 24,36 24,01 23,77 23,98 1.484 652.947.200
7/11/2023 22,76 23,55 +1,73% 22,34 23,90 23,51 23,41 23,55 1.572 789.978.100
6/11/2023 23,39 23,15 -1,24% 22,96 23,89 23,35 23,09 23,19 1.731 581.891.000
3/11/2023 23,37 23,44 +2,63% 22,52 23,79 23,25 23,44 23,60 2.891 1.110.167.400
1/11/2023 20,72 22,84 +10,23% 20,40 23,50 22,45 22,76 22,84 3.205 1.730.083.000
31/10/2023 20,43 20,72 +0,78% 20,00 20,77 20,54 20,62 20,72 868 253.909.700
30/10/2023 20,91 20,56 -0,24% 20,24 20,91 20,49 20,56 20,67 1.091 446.661.500
27/10/2023 20,92 20,61 -1,72% 20,60 21,54 21,07 20,59 20,61 1.023 321.859.000
26/10/2023 20,51 20,97 +2,29% 20,51 21,07 20,91 20,90 20,97 939 330.274.800
25/10/2023 20,74 20,50 -1,06% 20,38 20,99 20,55 20,40 20,54 1.755 951.559.200
24/10/2023 20,17 20,72 +2,68% 20,17 20,93 20,62 20,72 20,90 901 294.916.300
23/10/2023 18,84 20,18 +5,77% 18,84 20,19 19,89 20,04 20,18 770 306.038.200
20/10/2023 18,77 19,08 +0,95% 18,75 19,16 18,94 19,00 19,08 1.047 311.794.100
19/10/2023 18,90 18,90 +0,64% 18,82 19,17 19,00 18,90 18,96 1.001 340.718.300
18/10/2023 18,74 18,78 -0,69% 18,47 19,15 18,90 18,77 18,91 2.396 750.460.500
17/10/2023 18,80 18,91 -0,73% 18,69 19,20 18,91 18,89 18,98 1.965 527.026.200
16/10/2023 19,17 19,05 -0,63% 18,82 19,18 19,01 19,03 19,16 1.143 371.789.700
13/10/2023 19,24 19,17 -1,79% 18,86 19,45 19,09 19,10 19,17 1.282 376.473.200
11/10/2023 19,70 19,52 -0,91% 19,40 19,95 19,57 19,52 19,64 629 182.658.600
10/10/2023 19,78 19,70 +0,46% 19,64 20,24 19,85 19,69 19,70 1.186 393.750.200
9/10/2023 18,81 19,61 +2,62% 18,70 19,73 19,26 19,59 19,67 1.208 325.528.100
6/10/2023 19,07 19,11 +0,21% 18,27 19,18 18,87 18,95 19,11 1.227 376.605.400
5/10/2023 19,13 19,07 +0,37% 18,83 19,27 19,06 19,07 19,09 1.000 306.983.300
4/10/2023 19,18 19,00 -0,78% 18,64 19,25 18,95 18,95 19,06 1.208 379.590.400
3/10/2023 19,15 19,15 0,00% 18,78 19,26 19,01 19,10 19,16 1.408 480.254.200
2/10/2023 20,38 19,15 -5,94% 19,15 20,38 19,35 19,15 19,20 1.053 470.614.800
29/9/2023 19,35 20,36 +6,71% 19,28 20,52 20,07 20,23 20,38 1.417 587.288.200
28/9/2023 18,80 19,08 +0,69% 18,77 19,37 19,18 19,08 19,25 922 281.194.800
27/9/2023 19,49 18,95 -1,92% 18,76 19,88 19,08 18,95 19,05 1.389 497.551.200
26/9/2023 19,48 19,32 -1,33% 19,28 19,55 19,41 19,32 19,48 1.119 356.898.600
25/9/2023 19,73 19,58 -1,81% 18,89 19,73 19,47 19,55 19,59 1.499 521.587.700
22/9/2023 20,02 19,94 +0,61% 19,63 20,09 19,93 19,92 19,94 1.095 391.838.400
21/9/2023 19,80 19,82 -1,74% 19,43 20,10 19,79 19,82 19,85 1.585 617.076.700
20/9/2023 20,34 20,17 -0,25% 20,05 20,52 20,27 20,14 20,19 1.241 453.294.300
19/9/2023 20,16 20,22 +0,35% 19,85 20,34 20,08 20,15 20,24 1.055 393.105.500
18/9/2023 20,98 20,15 -3,63% 19,85 20,98 20,13 20,15 20,19 1.344 591.071.700
15/9/2023 20,47 20,91 +2,35% 19,74 20,91 20,47 20,30 20,91 1.506 908.865.400
14/9/2023 21,02 20,43 -2,11% 20,26 21,12 20,56 20,41 20,53 1.741 764.502.500
13/9/2023 20,40 20,87 +0,43% 20,20 21,19 20,85 20,74 20,87 1.812 597.006.700
12/9/2023 19,67 20,78 +5,64% 19,66 20,78 20,42 20,57 20,78 1.428 501.584.300
11/9/2023 19,12 19,67 +2,88% 19,12 19,67 19,45 19,51 19,67 1.018 304.261.500
8/9/2023 19,27 19,12 -1,65% 19,11 19,45 19,24 19,12 19,30 1.465 476.968.500
6/9/2023 19,60 19,44 0,00% 19,18 19,80 19,41 19,22 19,44 1.892 601.730.500
5/9/2023 18,71 19,44 +3,90% 18,39 19,55 19,26 19,42 19,44 2.758 832.293.900
4/9/2023 19,29 18,71 -3,26% 18,71 19,57 19,10 18,71 18,86 1.102 350.711.700
1/9/2023 18,90 19,34 +2,87% 18,80 19,35 19,21 19,28 19,35 1.146 438.939.600
31/8/2023 19,17 18,80 -2,89% 18,55 19,17 18,79 18,73 18,80 1.712 697.096.000
30/8/2023 19,34 19,36 +0,31% 19,23 19,55 19,38 19,35 19,44 853 253.760.800
29/8/2023 19,09 19,30 +0,84% 18,80 19,37 19,10 19,30 19,37 1.503 652.897.200
28/8/2023 18,99 19,14 +1,00% 18,74 19,24 19,00 19,10 19,14 1.032 368.438.200
25/8/2023 19,33 18,95 -1,97% 18,83 19,33 18,98 18,95 18,97 1.044 355.221.900
24/8/2023 19,67 19,33 -1,73% 19,13 19,67 19,30 19,30 19,36 1.481 496.449.700
23/8/2023 19,36 19,67 +0,36% 19,36 19,94 19,57 19,60 19,67 1.554 476.353.700
22/8/2023 19,25 19,60 +2,03% 19,18 19,69 19,54 19,52 19,60 1.157 607.778.400
21/8/2023 18,83 19,21 +2,18% 18,54 19,21 18,93 19,15 19,22 1.292 364.149.700
18/8/2023 18,42 18,80 +1,35% 18,15 19,12 18,78 18,80 18,90 4.394 1.323.904.900
17/8/2023 18,42 18,55 +0,76% 18,31 18,80 18,50 18,50 18,56 2.729 890.474.100
16/8/2023 19,10 18,41 -3,21% 18,39 19,28 18,69 18,41 18,51 1.629 564.627.200
15/8/2023 19,10 19,02 -1,40% 19,02 19,36 19,11 19,02 19,06 1.245 1.200.523.400
14/8/2023 20,07 19,29 -3,02% 19,29 20,07 19,49 19,29 19,36 934 322.445.800
11/8/2023 19,96 19,89 -0,35% 19,70 20,26 19,92 19,73 19,89 993 362.683.100
10/8/2023 20,10 19,96 -1,09% 19,87 20,59 20,02 19,94 19,96 1.688 1.333.626.600
9/8/2023 20,18 20,18 -0,10% 19,87 20,30 20,05 20,18 20,23 1.437 810.911.700
8/8/2023 20,18 20,20 -0,49% 19,62 20,55 20,27 20,19 20,20 1.308 470.446.800
7/8/2023 20,31 20,30 -0,98% 20,27 20,66 20,41 20,30 20,35 882 344.121.400
4/8/2023 21,43 20,50 -4,74% 19,94 21,43 20,50 20,39 20,50 3.408 2.179.297.700
3/8/2023 22,00 21,52 -0,05% 21,26 22,16 21,60 21,48 21,52 1.109 575.690.500
2/8/2023 21,01 21,53 +2,92% 21,00 21,72 21,37 21,53 21,54 1.171 660.429.000
1/8/2023 21,37 20,92 -2,24% 20,81 21,37 21,02 20,90 20,93 985 376.947.000
31/7/2023 21,26 21,40 +1,18% 21,16 21,57 21,38 21,36 21,40 1.438 547.217.600
28/7/2023 21,19 21,15 -0,24% 21,03 21,53 21,21 21,14 21,15 577 261.114.300
27/7/2023 22,00 21,20 -3,28% 21,20 22,08 21,54 21,20 21,35 921 442.323.900
26/7/2023 22,10 21,92 -1,35% 21,80 22,22 21,98 21,92 22,00 574 320.074.000
25/7/2023 22,43 22,22 -0,58% 22,22 22,99 22,53 22,18 22,32 741 322.645.500
24/7/2023 22,15 22,35 +0,68% 22,02 22,40 22,28 22,34 22,36 691 246.732.500
21/7/2023 22,08 22,20 +0,50% 22,01 22,38 22,21 22,20 22,24 428 148.382.300
20/7/2023 22,02 22,09 +0,27% 21,90 22,21 22,06 22,09 22,14 829 287.308.800
19/7/2023 21,87 22,03 -1,39% 21,74 22,48 22,00 21,98 22,10 694 250.603.700
18/7/2023 22,00 22,34 +1,55% 21,99 22,43 22,13 22,20 22,35 1.509 1.639.135.200
17/7/2023 22,12 22,00 +0,18% 21,56 22,20 21,89 22,00 22,02 1.437 469.490.300
14/7/2023 22,62 21,96 -2,66% 21,85 22,62 22,14 21,94 22,07 1.269 420.775.600
13/7/2023 22,57 22,56 0,00% 22,50 22,91 22,64 22,56 22,69 1.136 1.212.183.500
12/7/2023 22,57 22,56 -0,04% 22,26 22,91 22,52 22,49 22,56 1.246 651.397.800
11/7/2023 22,95 22,57 -1,87% 21,93 22,95 22,48 22,54 22,57 2.029 808.209.700
10/7/2023 24,34 23,00 -4,92% 23,00 24,34 23,16 22,99 23,00 1.407 972.036.400
7/7/2023 23,78 24,19 +1,30% 23,53 24,45 24,19 24,19 24,27 1.879 746.742.200
6/7/2023 24,67 23,88 -2,25% 23,73 24,67 24,06 23,88 24,05 1.539 627.368.200
5/7/2023 23,38 24,43 +3,74% 23,38 24,62 24,23 24,40 24,45 1.979 834.902.600
4/7/2023 23,84 23,55 -1,22% 23,35 23,84 23,59 23,52 23,60 684 213.789.300
3/7/2023 23,13 23,84 +1,92% 23,13 24,15 23,69 23,74 23,84 2.620 1.353.689.800
30/6/2023 23,39 23,39 +1,43% 23,23 24,09 23,65 23,39 23,41 3.520 1.532.351.800
29/6/2023 22,70 23,06 +1,59% 22,53 23,60 23,22 23,06 23,11 1.927 921.365.100
28/6/2023 23,05 22,70 -1,90% 22,66 23,52 23,06 22,70 22,77 875 282.121.200
27/6/2023 23,95 23,14 -3,10% 22,71 24,17 23,12 23,12 23,22 1.191 1.055.894.600
26/6/2023 24,20 23,88 -1,16% 23,46 24,20 23,76 23,88 23,98 873 308.052.500
23/6/2023 23,38 24,16 +2,98% 23,29 24,36 23,98 24,15 24,16 1.091 463.662.400
22/6/2023 23,67 23,46 -0,89% 23,01 23,85 23,36 23,38 23,46 1.512 846.825.100
21/6/2023 23,02 23,67 +3,50% 23,02 23,88 23,43 23,59 23,67 2.048 1.110.996.300
20/6/2023 22,13 22,87 +3,34% 21,99 23,05 22,56 22,86 22,89 2.350 1.438.468.500
19/6/2023 22,51 22,13 -0,85% 21,84 22,51 22,10 22,06 22,13 909 360.455.700
16/6/2023 22,87 22,32 -1,76% 22,32 22,87 22,59 22,32 22,64 1.291 769.438.200
15/6/2023 22,85 22,72 -0,57% 22,48 23,33 22,89 22,70 22,72 2.202 1.748.573.900
14/6/2023 23,51 22,85 -2,14% 22,76 23,68 23,14 22,84 22,85 1.923 690.041.600
13/6/2023 24,05 23,35 -2,91% 23,10 24,05 23,49 23,31 23,35 2.169 1.005.973.500
12/6/2023 24,90 24,05 -3,34% 24,05 24,90 24,24 24,04 24,25 1.725 845.790.200
9/6/2023 24,41 24,88 +2,01% 24,31 25,36 24,71 24,85 24,97 2.720 1.077.695.200
7/6/2023 23,55 24,39 +3,61% 23,51 24,41 24,06 24,14 24,39 1.874 763.281.400
6/6/2023 22,82 23,54 +3,06% 22,82 23,79 23,37 23,54 23,58 1.200 542.286.000
5/6/2023 22,79 22,84 +0,79% 22,40 23,00 22,69 22,74 22,84 1.820 752.891.800
2/6/2023 22,55 22,66 +1,43% 22,55 23,56 22,87 22,65 22,87 3.262 1.571.403.700
1/6/2023 23,18 22,34 -4,41% 22,15 23,18 22,51 22,34 22,53 3.533 1.132.510.000
31/5/2023 22,18 23,37 +6,23% 21,66 23,37 22,85 23,01 23,37 3.722 2.276.518.100
30/5/2023 21,34 22,00 +4,17% 21,27 22,09 21,69 21,94 22,00 1.862 834.036.800
29/5/2023 21,00 21,12 +0,57% 20,69 21,29 20,98 21,11 21,16 660 200.625.500
26/5/2023 20,85 21,00 +0,72% 20,62 21,28 20,97 21,00 21,09 1.157 361.049.000
25/5/2023 20,99 20,85 +1,86% 20,74 21,38 21,03 20,82 20,86 1.498 487.801.500
24/5/2023 20,24 20,47 +0,84% 20,01 20,74 20,48 20,43 20,47 1.093 401.108.400
23/5/2023 20,14 20,30 -0,25% 20,01 20,72 20,42 20,30 20,48 982 387.381.500
22/5/2023 20,59 20,35 -0,05% 20,21 20,81 20,49 20,32 20,36 1.016 879.284.500
19/5/2023 20,22 20,36 +0,64% 20,09 20,74 20,41 20,33 20,36 1.662 569.457.100
18/5/2023 19,83 20,23 +2,38% 19,62 20,36 20,18 20,14 20,23 1.650 968.014.500
17/5/2023 19,01 19,76 +5,33% 19,00 19,99 19,62 19,76 19,86 1.703 700.156.300
16/5/2023 19,34 18,76 -3,20% 18,65 19,51 18,91 18,75 18,76 1.373 502.275.100
15/5/2023 19,44 19,38 +1,10% 18,99 19,64 19,36 19,34 19,42 827 315.830.200
12/5/2023 19,30 19,17 +0,95% 18,81 19,47 19,22 19,16 19,25 1.124 395.742.100
11/5/2023 18,43 18,99 +1,93% 18,34 19,34 18,87 18,99 19,21 1.223 520.496.900
10/5/2023 18,00 18,63 +1,80% 17,96 18,66 18,41 18,55 18,63 1.161 308.146.700
9/5/2023 18,12 18,30 +1,10% 17,88 18,57 18,34 18,30 18,50 3.088 1.847.023.200
8/5/2023 19,17 18,10 -3,93% 17,62 19,17 18,10 18,01 18,10 2.758 1.820.925.900
5/5/2023 17,00 18,84 +12,34% 16,98 19,20 18,21 18,84 18,85 2.606 1.388.687.400
4/5/2023 16,16 16,77 +2,44% 16,16 16,98 16,74 16,77 16,87 1.715 620.425.000
3/5/2023 15,95 16,37 +2,25% 15,90 16,42 16,23 16,25 16,37 1.123 277.515.100
2/5/2023 16,35 16,01 -2,32% 15,89 16,40 16,07 16,00 16,01 1.789 516.593.900
28/4/2023 15,94 16,39 +4,26% 15,81 16,39 16,16 16,30 16,40 1.606 585.835.900
27/4/2023 15,18 15,72 +1,29% 15,11 16,35 15,97 15,72 15,83 2.040 679.751.100
26/4/2023 15,59 15,52 -0,32% 15,40 15,99 15,63 15,52 15,91 1.946 743.209.500
25/4/2023 15,86 15,57 -4,42% 15,30 15,87 15,46 15,46 15,57 2.902 1.198.506.000
24/4/2023 15,80 16,29 +2,71% 15,68 16,39 16,23 16,29 16,31 947 389.709.500
20/4/2023 16,08 15,86 -0,31% 15,75 16,11 15,93 15,86 15,96 897 246.200.100
19/4/2023 16,32 15,91 -3,46% 15,86 16,33 16,01 15,89 15,91 1.826 724.799.600
18/4/2023 17,00 16,48 -2,49% 16,36 17,00 16,55 16,43 16,48 1.268 386.628.800
17/4/2023 17,14 16,90 -0,59% 16,69 17,20 17,00 16,86 16,90 1.150 294.303.800
14/4/2023 16,83 17,00 +0,95% 16,44 17,12 16,88 17,00 17,12 1.258 443.119.200
13/4/2023 16,80 16,84 +1,08% 16,41 17,09 16,85 16,84 16,88 1.479 573.773.400
12/4/2023 16,63 16,66 +0,79% 16,56 17,20 16,81 16,66 16,71 2.056 781.666.900
11/4/2023 15,93 16,53 +5,02% 15,92 16,60 16,44 16,53 16,56 1.694 596.181.500
10/4/2023 15,82 15,74 -0,69% 15,65 16,17 15,87 15,74 15,80 1.235 347.575.700
6/4/2023 15,85 15,85 -0,31% 15,48 16,04 15,77 15,85 15,92 1.920 587.366.700
5/4/2023 15,85 15,90 +0,19% 15,40 15,90 15,70 15,74 15,90 1.191 1.438.502.600
4/4/2023 15,49 15,87 +2,72% 15,49 15,99 15,78 15,87 15,91 2.480 645.002.600
3/4/2023 15,53 15,45 -2,28% 15,19 15,69 15,45 15,45 15,55 2.090 529.802.100
31/3/2023 16,49 15,81 -3,07% 15,62 16,49 15,85 15,76 15,81 1.961 660.692.800
30/3/2023 15,33 16,31 +7,59% 15,33 16,52 16,14 16,28 16,31 2.187 859.122.800
29/3/2023 15,32 15,16 -1,37% 14,92 15,37 15,16 15,16 15,19 1.669 569.501.500
28/3/2023 15,57 15,37 -1,79% 15,10 15,64 15,35 15,35 15,37 1.775 515.315.100
27/3/2023 15,66 15,65 +0,51% 15,43 15,96 15,63 15,65 15,66 1.725 501.311.300
24/3/2023 14,99 15,57 +3,32% 14,99 15,75 15,44 15,57 15,65 1.863 524.191.900
23/3/2023 15,56 15,07 -3,40% 14,82 15,72 15,14 15,05 15,10 3.433 1.614.523.500
22/3/2023 15,43 15,60 +1,10% 15,28 16,18 15,65 15,58 15,69 1.745 597.685.300
21/3/2023 15,58 15,43 -0,71% 15,07 15,64 15,41 15,42 15,49 2.296 1.219.814.700
20/3/2023 15,40 15,54 +0,26% 15,13 15,65 15,42 15,52 15,54 2.292 715.114.700
17/3/2023 15,83 15,50 -1,77% 15,25 15,83 15,51 15,50 15,52 2.256 1.482.491.900
16/3/2023 15,35 15,78 +2,87% 15,27 15,87 15,72 15,78 15,84 2.353 930.645.100
15/3/2023 14,80 15,34 +2,40% 14,71 15,46 15,15 15,25 15,34 1.924 662.781.000
14/3/2023 14,56 14,98 +2,60% 14,56 15,03 14,75 14,92 14,98 2.614 918.602.000
13/3/2023 14,84 14,60 -2,99% 14,36 14,84 14,62 14,60 14,61 1.889 681.309.200
10/3/2023 15,00 15,05 +0,27% 14,45 15,17 14,90 15,00 15,05 2.427 837.316.100
9/3/2023 14,45 15,01 +3,88% 14,40 15,72 15,10 15,01 15,06 3.402 1.492.275.200
8/3/2023 13,80 14,45 +4,71% 13,80 14,89 14,40 14,45 14,54 3.900 1.322.337.700
7/3/2023 14,30 13,80 -2,20% 13,71 14,48 13,92 13,79 13,80 1.303 435.862.500
6/3/2023 13,80 14,11 +2,25% 13,76 14,23 14,00 14,11 14,12 1.942 530.475.000
3/3/2023 13,94 13,80 -1,00% 13,80 14,16 13,96 13,80 13,86 1.165 279.879.100
2/3/2023 14,11 13,94 -1,13% 13,93 14,37 14,05 13,94 14,00 1.178 364.690.400
1/3/2023 14,55 14,10 -4,15% 13,95 14,75 14,14 14,10 14,16 1.731 578.640.300
28/2/2023 14,60 14,71 +0,75% 14,43 14,94 14,66 14,64 14,71 2.067 691.229.000
27/2/2023 14,96 14,60 -4,01% 14,53 14,96 14,69 14,56 14,60 1.662 605.248.100
24/2/2023 16,00 15,21 -6,00% 14,97 16,12 15,31 15,16 15,21 2.161 841.729.300
23/2/2023 15,86 16,18 +2,60% 15,72 16,22 15,98 16,07 16,18 1.552 1.756.004.600
22/2/2023 16,18 15,77 -1,38% 15,52 16,18 15,70 15,72 15,77 1.167 380.917.200
17/2/2023 16,06 15,99 +0,06% 15,98 16,39 16,12 15,99 16,02 1.233 363.227.300
16/2/2023 16,01 15,98 -0,19% 15,65 16,25 15,99 15,98 16,05 1.470 432.390.500
15/2/2023 15,80 16,01 +1,01% 15,23 16,26 15,89 16,01 16,13 2.648 913.234.800
14/2/2023 16,54 15,85 -12,77% 15,02 16,54 15,81 15,85 15,86 4.915 1.683.039.800
13/2/2023 17,81 18,17 +2,08% 17,81 18,62 18,18 18,17 18,19 3.483 1.740.467.800
10/2/2023 17,30 17,80 +3,13% 17,30 18,24 17,77 17,80 17,81 3.169 1.853.395.300
9/2/2023 17,58 17,26 +1,23% 17,13 17,92 17,53 17,26 17,30 4.413 3.064.566.500
8/2/2023 16,85 17,05 +1,67% 16,63 17,26 16,93 17,05 17,07 1.359 338.768.000
7/2/2023 16,71 16,77 -0,83% 16,71 17,26 16,98 16,77 16,78 1.368 499.075.100
6/2/2023 16,88 16,91 -0,76% 16,71 17,01 16,85 16,91 16,97 1.233 297.279.700
3/2/2023 17,72 17,04 -5,18% 17,01 18,07 17,39 17,04 17,15 2.268 599.822.900
2/2/2023 18,11 17,97 -0,55% 17,76 18,59 18,17 17,97 18,03 2.373 703.163.500
1/2/2023 18,24 18,07 -0,71% 17,43 18,24 17,80 18,00 18,09 2.871 825.974.900
31/1/2023 16,94 18,20 +7,50% 16,94 18,39 17,75 18,19 18,20 2.230 810.483.200
30/1/2023 16,72 16,93 +0,77% 16,72 17,25 17,01 16,93 17,00 1.648 465.787.400
27/1/2023 16,90 16,80 -1,23% 16,57 17,08 16,84 16,80 16,85 1.335 288.918.300
26/1/2023 17,24 17,01 -1,33% 16,97 17,43 17,13 17,01 17,10 1.611 345.862.200
25/1/2023 16,62 17,24 +2,68% 16,48 17,55 17,04 17,24 17,31 2.572 848.354.200
24/1/2023 16,97 16,79 -0,42% 16,13 17,01 16,63 16,79 16,80 2.632 629.473.700
23/1/2023 15,61 16,86 +6,98% 15,61 17,05 16,47 16,76 16,86 3.054 921.526.400

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.