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.

LOGG3F - 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 18,95 18,25 -3,69% 18,25 18,95 18,57 18,25 18,36 216 3.499.226
20/1/2025 18,97 18,95 +0,91% 18,49 18,97 18,71 18,69 18,95 150 3.235.553
17/1/2025 18,85 18,78 +0,59% 18,45 18,92 18,72 18,60 18,78 115 2.681.308
16/1/2025 18,80 18,67 -0,59% 18,63 18,91 18,74 18,67 18,69 100 2.514.016
15/1/2025 18,30 18,78 +1,90% 18,30 19,01 18,75 18,78 19,01 260 4.639.305
14/1/2025 18,05 18,43 +1,82% 18,04 18,45 18,27 18,24 18,43 185 5.205.387
13/1/2025 18,20 18,10 +0,56% 17,96 18,20 18,07 17,96 18,10 220 4.252.393
10/1/2025 18,68 18,00 -2,70% 18,00 18,68 18,18 18,00 18,30 259 5.178.180
9/1/2025 18,89 18,50 -1,44% 18,50 19,07 18,65 18,50 18,90 157 2.752.889
8/1/2025 19,02 18,77 -1,52% 18,54 19,08 18,68 18,53 18,77 250 5.692.506
7/1/2025 18,79 19,06 +2,20% 18,64 19,06 18,80 18,90 19,06 538 6.789.862
6/1/2025 18,24 18,65 +4,19% 17,87 18,65 18,39 18,38 18,65 250 5.891.184
3/1/2025 18,49 17,90 -2,19% 17,90 18,54 18,23 17,90 18,57 175 3.375.769
2/1/2025 17,70 18,30 +1,84% 17,70 18,42 18,15 18,01 18,30 245 5.370.712
30/12/2024 18,72 17,97 -3,02% 17,70 18,72 17,96 17,75 17,97 250 4.805.621
27/12/2024 18,33 18,53 +1,09% 18,26 18,56 18,44 18,20 18,53 185 3.133.529
26/12/2024 18,10 18,33 +2,29% 17,71 18,44 18,08 18,30 18,33 261 6.043.268
23/12/2024 18,21 17,92 -0,33% 17,75 18,21 17,88 17,77 17,92 258 6.412.736
20/12/2024 18,36 17,98 -0,77% 17,95 18,36 18,14 17,98 18,15 229 4.332.087
19/12/2024 18,18 18,12 +0,67% 17,63 18,41 17,91 18,11 18,12 264 5.061.674
18/12/2024 18,69 18,00 -2,70% 17,91 18,69 18,22 18,00 18,18 452 13.652.588
17/12/2024 18,94 18,50 -1,28% 18,30 18,94 18,52 18,36 18,50 290 6.499.062
16/12/2024 19,15 18,74 -1,47% 18,60 19,15 18,77 18,60 18,74 515 8.002.094
13/12/2024 19,04 19,02 +0,58% 18,93 19,32 19,09 19,02 19,15 637 8.827.510
12/12/2024 19,80 18,91 -5,17% 18,91 19,82 19,32 18,91 19,01 379 7.571.997
11/12/2024 19,90 19,94 -9,32% 18,80 20,15 19,53 19,94 20,13 1.236 27.163.558
10/12/2024 22,07 21,99 +0,64% 21,80 22,27 22,00 21,98 21,99 1.320 26.264.605
9/12/2024 22,16 21,85 +1,35% 21,66 22,48 21,94 21,85 21,95 868 25.790.819
6/12/2024 21,65 21,56 +9,72% 20,77 22,16 21,27 21,42 21,56 888 25.107.246
5/12/2024 19,78 19,65 +0,72% 19,65 20,03 19,88 19,65 19,94 187 3.115.551
4/12/2024 19,90 19,51 -0,56% 19,50 19,91 19,74 19,51 19,73 139 4.957.675
3/12/2024 19,66 19,62 +0,20% 19,52 19,86 19,71 19,62 19,87 168 5.999.396
2/12/2024 20,05 19,58 -1,81% 19,49 20,28 19,74 19,58 19,79 354 8.017.982
29/11/2024 20,37 19,94 -1,87% 19,52 20,54 19,96 19,94 20,57 197 5.606.553
28/11/2024 20,65 20,32 -1,12% 19,86 20,65 20,14 19,86 20,32 250 5.684.229
27/11/2024 21,08 20,55 -1,30% 20,55 21,32 20,89 20,55 20,72 227 6.306.913
26/11/2024 21,76 20,82 -4,23% 20,72 21,76 20,98 20,82 21,10 218 4.895.503
25/11/2024 21,53 21,74 +0,56% 21,17 21,77 21,50 21,40 21,74 346 10.427.834
22/11/2024 21,73 21,62 -1,91% 21,55 22,08 21,76 21,61 21,82 163 2.958.485
21/11/2024 22,66 22,04 -2,91% 21,82 22,66 22,00 21,86 22,04 129 3.256.985
19/11/2024 22,80 22,70 +1,61% 22,37 22,83 22,56 22,37 22,70 112 3.310.793
18/11/2024 22,20 22,34 +0,63% 21,81 22,77 22,40 22,34 22,77 157 3.518.218
14/11/2024 21,65 22,20 +2,45% 21,35 22,20 21,79 21,80 22,20 268 8.079.544
13/11/2024 22,46 21,67 -4,79% 21,66 22,59 21,99 21,66 21,96 450 9.391.604
12/11/2024 22,97 22,76 +0,53% 22,19 22,97 22,56 22,46 22,76 150 5.777.842
11/11/2024 23,36 22,64 -3,50% 22,64 23,36 23,02 22,64 22,84 111 4.827.491
8/11/2024 23,15 23,46 -1,68% 22,70 23,59 23,16 23,01 23,46 207 8.792.386
7/11/2024 22,89 23,86 +2,05% 22,06 23,86 22,78 23,00 23,89 334 10.908.464
6/11/2024 22,45 23,38 +4,14% 22,03 23,38 22,87 23,02 23,38 130 4.801.623
5/11/2024 22,05 22,45 +0,58% 22,05 22,62 22,46 22,45 22,73 124 4.626.090
4/11/2024 22,31 22,32 -1,28% 22,31 22,79 22,60 22,32 22,63 100 4.152.785
1/11/2024 22,42 22,61 +0,53% 22,07 23,25 22,37 22,23 22,61 210 7.360.348
31/10/2024 22,83 22,49 +1,76% 22,43 23,45 22,74 22,49 22,60 253 9.902.176
30/10/2024 22,33 22,10 -2,08% 22,10 22,98 22,68 22,10 22,98 112 4.761.348
29/10/2024 22,35 22,57 +1,17% 22,26 22,75 22,41 22,35 22,57 73 3.357.815
28/10/2024 22,50 22,31 -1,15% 22,31 22,92 22,54 22,31 22,47 152 2.639.613
25/10/2024 22,62 22,57 0,00% 22,31 22,90 22,51 22,20 22,57 86 3.121.119
24/10/2024 22,55 22,57 +3,53% 21,93 22,74 22,50 22,57 22,69 168 6.715.592
23/10/2024 21,62 21,80 +0,83% 21,62 22,02 21,85 21,80 22,01 83 3.116.473
22/10/2024 22,48 21,62 -0,23% 21,56 22,48 21,73 21,62 21,93 208 2.501.978
21/10/2024 21,82 21,67 -2,08% 21,67 22,12 21,89 21,67 21,85 97 3.034.250
18/10/2024 22,44 22,13 +0,05% 22,04 22,53 22,19 22,04 22,13 92 3.686.116
17/10/2024 22,00 22,12 +0,32% 21,86 22,36 22,17 22,12 22,36 118 3.015.446
16/10/2024 21,82 22,05 +0,55% 21,81 22,50 22,21 22,05 22,27 193 6.634.543
15/10/2024 22,15 21,93 -2,79% 21,93 22,97 22,53 21,93 22,25 157 6.375.421
14/10/2024 22,09 22,56 +3,16% 21,81 22,59 22,26 22,16 22,56 110 3.749.984
11/10/2024 22,28 21,87 -1,49% 21,57 22,55 21,99 21,87 22,14 181 5.524.679
10/10/2024 22,36 22,20 -0,76% 22,20 22,59 22,37 22,20 22,55 82 2.213.024
9/10/2024 22,80 22,37 -3,95% 22,32 23,08 22,62 22,37 22,93 118 3.543.613
8/10/2024 23,08 23,29 -1,40% 22,96 23,49 23,19 22,96 23,29 139 3.430.777
7/10/2024 22,91 23,62 +2,65% 22,91 23,62 23,33 23,43 23,62 125 2.952.366
4/10/2024 22,63 23,01 +1,01% 22,63 23,12 22,92 23,01 23,12 117 3.383.808
3/10/2024 22,87 22,78 -0,22% 22,43 22,97 22,73 22,78 22,85 119 3.699.065
2/10/2024 22,47 22,83 +1,74% 22,26 22,95 22,69 22,60 22,83 113 5.142.230
1/10/2024 23,00 22,44 +0,40% 22,30 23,00 22,56 22,25 22,44 72 2.756.877
30/9/2024 22,69 22,35 +1,68% 22,07 22,69 22,35 22,35 22,68 73 2.523.332
26/9/2024 22,33 21,98 0,00% 21,92 22,71 22,24 21,98 22,59 97 3.554.966
25/9/2024 22,18 21,98 -0,90% 21,82 22,18 22,03 21,98 22,28 82 2.329.072
24/9/2024 21,96 22,18 +0,73% 21,96 22,34 22,12 22,00 22,18 100 3.346.044
23/9/2024 22,69 22,02 -2,87% 22,00 23,05 22,24 22,02 22,26 144 6.325.095
20/9/2024 22,37 22,67 +0,35% 22,14 22,70 22,50 22,42 22,67 204 7.069.706
19/9/2024 23,10 22,59 -1,57% 22,42 23,27 22,74 22,59 22,88 115 4.022.842
18/9/2024 23,16 22,95 +0,61% 22,81 23,16 22,96 22,81 22,95 87 2.140.316
17/9/2024 22,71 22,81 -0,87% 22,50 23,08 22,77 22,81 23,02 108 5.161.814
16/9/2024 23,55 23,01 -0,73% 22,81 23,55 23,01 23,01 23,10 202 3.865.696
13/9/2024 23,00 23,18 +1,71% 23,00 23,30 23,13 22,95 23,18 77 3.120.764
12/9/2024 22,60 22,79 -0,70% 22,50 23,04 22,85 22,79 23,05 167 3.523.580
11/9/2024 23,20 22,95 +0,66% 22,69 23,39 22,89 22,69 22,95 173 5.222.015
10/9/2024 22,62 22,80 0,00% 22,62 23,05 22,95 22,80 23,19 82 2.377.749
9/9/2024 22,71 22,80 -0,83% 22,62 23,18 22,89 22,80 23,18 163 4.107.257
6/9/2024 23,01 22,99 +0,66% 22,84 23,23 23,03 22,95 22,99 138 3.962.800
5/9/2024 22,84 22,84 -0,52% 22,84 23,13 23,00 22,84 23,06 98 2.928.872
4/9/2024 23,40 22,96 -1,96% 22,83 23,40 23,00 22,96 23,23 115 2.979.323
3/9/2024 24,13 23,42 +0,34% 22,75 24,13 22,97 22,80 23,42 134 4.768.737
2/9/2024 23,12 23,34 +1,48% 22,87 23,39 23,09 22,88 23,34 134 5.192.752
30/8/2024 23,60 23,00 -1,79% 23,00 23,60 23,26 23,00 23,39 143 5.561.156
29/8/2024 24,05 23,42 -2,01% 23,42 24,05 23,60 23,42 23,72 115 3.151.159
28/8/2024 23,96 23,90 -0,54% 23,90 24,23 24,06 23,90 24,19 120 3.537.052
27/8/2024 24,14 24,03 -0,74% 24,03 24,45 24,27 24,03 24,38 150 2.845.186
26/8/2024 24,55 24,21 -1,10% 24,21 24,60 24,42 24,21 24,38 88 3.101.427
23/8/2024 24,05 24,48 +1,58% 24,05 24,85 24,60 24,48 24,86 111 2.576.288
22/8/2024 24,06 24,10 -1,03% 23,83 24,30 24,12 24,10 24,43 87 3.420.266
21/8/2024 24,13 24,35 +0,12% 24,10 24,35 24,19 24,05 24,35 126 3.043.893
20/8/2024 24,00 24,32 +1,08% 23,80 24,39 24,16 23,98 24,32 281 3.720.646
19/8/2024 23,81 24,06 -0,12% 23,56 24,28 23,85 23,72 24,06 114 2.576.390
16/8/2024 23,89 24,09 +0,71% 23,74 24,30 23,99 23,72 24,09 90 2.853.029
15/8/2024 24,45 23,92 -0,95% 23,91 24,48 24,25 23,92 24,26 115 3.897.988
14/8/2024 23,88 24,15 +1,64% 23,56 24,21 23,93 23,74 24,15 116 4.677.268
13/8/2024 23,57 23,76 +0,81% 23,57 23,97 23,80 23,76 23,99 92 3.287.488
12/8/2024 23,58 23,57 -0,21% 23,45 23,92 23,72 23,57 23,93 85 3.478.609
9/8/2024 23,00 23,62 +2,70% 22,99 23,62 23,27 23,33 23,63 144 4.389.123
8/8/2024 21,78 23,00 +0,70% 21,68 23,00 22,65 22,70 23,00 203 7.445.439
7/8/2024 22,33 22,84 +3,35% 22,09 22,84 22,52 22,48 22,84 196 4.093.621
6/8/2024 21,93 22,10 -0,94% 21,93 22,47 22,28 22,10 22,39 156 3.489.351
5/8/2024 22,00 22,31 -0,84% 21,73 22,54 22,19 22,20 22,31 163 4.981.386
2/8/2024 22,08 22,50 +1,95% 22,07 23,07 22,54 22,50 22,62 194 4.998.438
1/8/2024 21,52 22,07 +2,79% 21,52 22,36 22,10 22,07 22,08 251 6.745.377
31/7/2024 21,77 21,47 -0,37% 21,40 21,77 21,53 21,47 21,68 145 5.230.258
30/7/2024 21,07 21,55 +1,70% 21,07 21,55 21,30 21,27 21,55 250 4.113.250
29/7/2024 21,20 21,19 -0,33% 21,08 21,43 21,17 21,19 21,25 216 5.110.305
26/7/2024 21,52 21,26 -0,42% 21,20 21,63 21,34 21,26 21,57 144 4.587.557
25/7/2024 21,40 21,35 -0,56% 21,21 21,62 21,40 21,35 21,64 131 5.301.907
24/7/2024 21,80 21,47 -3,16% 21,47 21,81 21,64 21,47 21,55 188 5.663.567
23/7/2024 22,84 22,17 -2,68% 21,72 22,84 22,27 21,80 22,17 310 10.571.062
22/7/2024 23,16 22,78 0,00% 22,78 23,26 23,01 22,78 23,25 90 3.288.406
19/7/2024 23,43 22,78 -2,44% 22,78 23,75 23,20 22,78 23,23 136 5.234.712
18/7/2024 23,94 23,35 +0,39% 23,34 23,94 23,56 23,35 23,43 166 5.953.325
17/7/2024 23,20 23,26 +0,82% 23,06 23,56 23,36 23,26 23,49 130 5.361.754
16/7/2024 23,29 23,07 +0,39% 23,03 23,49 23,21 23,07 23,22 290 13.097.447
15/7/2024 23,56 22,98 -1,67% 22,98 23,56 23,34 22,98 23,50 181 6.636.382
12/7/2024 23,88 23,37 -0,81% 23,25 24,01 23,60 23,35 23,37 158 4.413.710
11/7/2024 23,68 23,56 -1,42% 23,32 24,15 23,84 23,55 23,61 157 5.940.919
10/7/2024 24,78 23,90 -2,37% 23,90 25,10 24,47 23,90 23,94 176 5.528.369
9/7/2024 24,06 24,48 +0,99% 24,06 24,83 24,47 24,48 24,86 144 4.495.685
8/7/2024 24,62 24,24 -1,46% 24,24 25,00 24,62 24,24 24,54 251 6.407.779
5/7/2024 23,20 24,60 -0,45% 23,20 24,95 24,74 24,60 24,94 185 7.465.402
4/7/2024 22,90 24,71 +4,00% 22,90 24,72 24,41 24,71 24,73 240 10.076.572
3/7/2024 23,27 23,76 +3,66% 23,22 23,80 23,52 23,45 23,76 226 8.024.366
2/7/2024 23,90 22,92 -2,88% 22,92 23,90 23,30 22,92 23,46 180 6.043.980
1/7/2024 23,20 23,60 +1,72% 22,98 23,60 23,30 23,24 23,60 174 6.727.131
28/6/2024 23,19 23,20 +0,04% 23,15 23,46 23,26 23,20 23,39 144 4.672.611
27/6/2024 23,44 23,19 -1,78% 23,19 23,80 23,42 23,19 23,50 171 6.036.463
26/6/2024 23,79 23,61 +1,24% 23,12 23,79 23,37 23,24 23,61 141 5.160.311
25/6/2024 23,88 23,32 +0,09% 23,32 23,88 23,80 23,32 23,80 271 18.075.456
24/6/2024 22,79 23,30 +4,48% 22,79 23,75 23,46 23,30 23,71 281 7.894.920
21/6/2024 22,11 22,30 +2,20% 22,00 22,62 22,42 22,30 22,60 141 4.017.703
20/6/2024 21,78 21,82 +2,78% 21,78 22,47 22,25 21,82 22,10 143 3.124.141
19/6/2024 21,55 21,23 -1,71% 21,23 21,95 21,56 21,23 21,90 82 2.633.278
18/6/2024 21,79 21,60 -0,64% 21,59 21,99 21,77 21,60 21,89 73 2.258.134
17/6/2024 22,45 21,74 -1,67% 21,74 22,45 21,90 21,74 21,83 62 2.314.876
14/6/2024 21,62 22,11 +0,50% 21,53 22,52 22,15 22,11 22,45 79 3.323.902
13/6/2024 21,78 22,00 +0,96% 21,52 22,13 21,87 22,00 22,24 155 2.480.242
12/6/2024 22,48 21,79 -2,72% 21,79 22,70 22,15 21,79 22,11 98 1.693.014
11/6/2024 21,72 22,40 +3,32% 21,68 22,43 22,13 22,40 22,42 99 3.483.642
10/6/2024 21,94 21,68 -0,50% 21,59 22,07 21,77 21,68 21,91 112 3.443.313
7/6/2024 21,81 21,79 -1,76% 21,79 22,10 21,96 21,79 22,10 105 3.050.509
6/6/2024 21,99 22,18 +0,73% 21,73 22,40 22,00 21,89 22,18 104 2.882.430
5/6/2024 21,70 22,02 -0,09% 21,70 22,02 21,88 21,99 22,02 89 2.880.069
4/6/2024 22,64 22,04 -0,09% 21,73 22,64 21,88 21,75 22,04 80 2.265.117
3/6/2024 21,68 22,06 +3,08% 21,41 22,64 22,07 22,06 22,42 115 4.695.264
31/5/2024 21,73 21,40 -0,23% 21,31 21,73 21,48 21,40 21,80 99 3.427.291
29/5/2024 21,97 21,45 -1,52% 21,45 21,97 21,72 21,40 21,50 1.983 16.557.673
28/5/2024 21,78 21,78 -1,45% 21,78 22,71 22,22 21,78 22,01 292 4.290.225
27/5/2024 22,00 22,10 +0,91% 21,86 22,16 22,04 22,09 22,16 55 1.951.192
24/5/2024 21,79 21,90 -1,48% 21,79 22,24 22,00 21,88 22,24 85 1.747.410
23/5/2024 22,44 22,23 -0,71% 21,81 22,53 22,04 21,93 22,23 296 4.704.375
22/5/2024 23,14 22,39 -1,67% 22,22 23,14 22,45 22,39 22,78 170 4.304.390
21/5/2024 22,44 22,77 +1,70% 22,44 23,24 22,95 22,77 23,01 198 3.886.708
20/5/2024 22,71 22,39 -1,76% 22,39 22,97 22,71 22,39 22,69 210 3.277.145
17/5/2024 22,77 22,79 -0,65% 22,57 23,33 22,81 22,65 22,79 154 2.908.287
16/5/2024 22,32 22,94 -0,22% 22,32 23,21 23,06 22,94 23,20 175 4.693.362
15/5/2024 22,90 22,99 +2,18% 22,50 23,00 22,84 22,84 22,99 162 3.831.923
14/5/2024 22,36 22,50 +1,40% 22,36 22,88 22,62 22,50 22,81 199 4.664.808
13/5/2024 22,63 22,19 -1,33% 22,19 22,80 22,39 22,19 22,69 137 2.944.454
10/5/2024 21,97 22,49 +2,23% 21,97 22,90 22,32 22,30 22,49 151 3.475.727
9/5/2024 22,73 22,00 -1,87% 21,95 22,73 22,22 22,00 22,34 277 2.982.896
8/5/2024 22,68 22,42 -1,92% 22,32 22,78 22,48 22,42 22,76 345 2.907.749
7/5/2024 22,50 22,86 +1,15% 22,50 22,91 22,71 22,60 22,86 143 3.007.673
6/5/2024 22,63 22,60 -1,70% 22,53 23,08 22,86 22,60 22,92 140 6.015.225
3/5/2024 22,29 22,99 +3,56% 22,29 23,12 22,89 22,99 23,12 601 8.947.349
2/5/2024 21,76 22,20 +1,09% 21,61 22,35 21,99 22,20 22,24 122 4.817.460
30/4/2024 22,06 21,96 +0,78% 21,50 22,06 21,77 21,50 21,96 112 4.915.699
29/4/2024 22,03 21,79 +1,25% 21,51 22,03 21,72 21,63 21,79 125 3.230.531
26/4/2024 22,03 21,52 -2,09% 21,50 22,20 21,75 21,52 21,83 204 5.435.087
25/4/2024 21,54 21,98 +4,22% 21,27 22,30 21,86 21,60 21,98 271 6.814.641
24/4/2024 21,65 21,09 -0,61% 20,90 21,65 21,18 21,09 21,33 139 4.055.706
23/4/2024 21,24 21,22 -1,35% 21,07 21,55 21,34 21,22 21,52 98 2.768.265
22/4/2024 21,65 21,51 -0,42% 21,51 22,01 21,69 21,51 21,80 76 2.737.664
19/4/2024 21,41 21,60 +2,61% 21,41 22,19 21,82 21,60 21,70 107 2.998.164
18/4/2024 21,48 21,05 -0,71% 21,05 21,85 21,44 20,61 21,45 128 4.669.654
17/4/2024 21,47 21,20 -1,85% 21,20 21,90 21,54 21,20 21,48 96 3.899.813
16/4/2024 21,35 21,60 +0,28% 20,89 21,71 21,29 21,52 21,60 183 6.846.450
15/4/2024 22,25 21,54 -2,80% 21,40 22,25 21,61 21,54 21,67 216 7.209.700
12/4/2024 22,79 22,16 -3,32% 22,02 22,92 22,37 22,16 22,27 249 9.747.476
11/4/2024 22,24 22,92 +3,71% 22,13 23,00 22,85 22,89 22,92 328 12.229.853
10/4/2024 22,33 22,10 -1,43% 22,10 22,53 22,26 22,10 22,45 119 4.188.906
9/4/2024 22,14 22,42 +0,45% 22,14 22,88 22,61 22,42 22,78 83 2.114.654
8/4/2024 21,88 22,32 +1,09% 21,80 22,32 22,02 22,00 22,32 142 5.022.691
5/4/2024 21,86 22,08 +1,05% 21,57 22,20 21,97 21,98 22,08 110 3.065.737
4/4/2024 21,84 21,85 +0,97% 21,51 22,15 21,80 21,60 21,85 156 4.338.485
3/4/2024 22,05 21,64 -2,52% 21,58 22,20 21,86 21,64 22,28 164 3.961.385
2/4/2024 21,69 22,20 +0,91% 21,37 22,20 21,90 22,14 22,20 173 5.279.416
1/4/2024 22,67 22,00 -2,91% 22,00 22,87 22,45 22,00 22,55 203 4.555.318
28/3/2024 23,12 22,66 -1,65% 22,66 23,12 22,84 22,66 22,89 96 2.414.484
27/3/2024 22,47 23,04 +1,01% 22,47 23,35 22,99 23,04 23,40 249 6.021.919
26/3/2024 22,57 22,81 +1,65% 22,45 23,47 22,96 22,81 23,23 239 5.714.295
25/3/2024 22,45 22,44 -1,58% 22,25 22,85 22,51 22,44 22,51 89 2.630.228
22/3/2024 22,85 22,80 -1,64% 22,35 23,18 22,80 22,54 22,80 157 4.667.476
21/3/2024 22,83 23,18 +1,36% 22,68 23,18 22,94 22,82 23,18 221 3.823.177
20/3/2024 22,24 22,87 +0,62% 22,10 23,12 22,81 22,87 23,12 210 6.292.807
19/3/2024 22,49 22,73 +2,25% 22,05 22,79 22,41 22,34 22,73 93 1.889.693
18/3/2024 21,83 22,23 +0,36% 21,83 22,45 22,17 22,23 22,46 97 3.463.658
15/3/2024 22,69 22,15 -3,49% 21,99 22,82 22,38 22,15 22,49 106 4.255.445
14/3/2024 22,78 22,95 +1,24% 22,55 22,98 22,71 22,66 22,95 172 3.266.240
13/3/2024 22,61 22,67 -1,48% 22,61 23,13 22,89 22,67 22,80 178 3.419.929
12/3/2024 22,73 23,01 +2,72% 22,53 23,13 22,83 22,67 23,01 234 6.488.146
11/3/2024 22,11 22,40 -0,22% 22,11 22,61 22,44 22,40 22,56 258 5.811.359
8/3/2024 22,23 22,45 +0,90% 21,89 22,80 22,40 0,00 0,00 225 6.273.246
7/3/2024 22,03 22,25 +1,00% 21,64 22,28 22,05 22,09 22,25 188 3.844.405
6/3/2024 22,06 22,03 +0,50% 21,40 22,06 21,67 21,50 22,03 335 5.046.980
5/3/2024 21,85 21,92 -0,95% 21,68 22,18 21,91 21,68 22,17 118 3.754.303
4/3/2024 22,10 22,13 +0,18% 21,60 22,23 21,89 21,80 22,13 207 7.199.952
1/3/2024 21,71 22,09 +0,41% 21,69 22,25 22,00 21,85 22,09 279 7.330.113
29/2/2024 21,89 22,00 -0,09% 21,55 22,11 21,83 21,73 22,00 110 4.071.444
28/2/2024 21,78 22,02 +2,37% 21,64 22,41 21,99 21,64 22,02 380 8.146.422
27/2/2024 20,63 21,51 +1,94% 20,63 21,89 21,49 21,51 21,68 260 8.442.913
26/2/2024 20,87 21,10 +2,23% 20,69 21,30 21,05 20,89 21,10 159 3.599.599
23/2/2024 20,72 20,64 -1,05% 20,64 21,05 20,87 0,00 0,00 193 3.291.281
22/2/2024 21,10 20,86 -2,30% 20,69 21,36 20,99 20,86 21,21 226 5.280.979
21/2/2024 20,75 21,35 +8,10% 20,75 21,39 21,25 21,12 21,35 208 5.402.114
20/2/2024 20,30 19,75 -1,74% 19,75 21,23 20,72 19,70 21,17 415 6.139.322
19/2/2024 20,30 20,10 -0,69% 20,10 20,46 20,25 20,10 20,49 130 3.099.569
16/2/2024 20,41 20,24 +1,20% 20,02 20,45 20,28 20,11 20,44 252 6.329.984
15/2/2024 20,34 20,00 -2,44% 19,96 20,41 20,18 20,00 20,30 366 6.796.821
14/2/2024 20,54 20,50 -5,31% 20,20 20,54 20,32 20,21 20,50 157 4.452.836
9/2/2024 21,66 21,65 -0,14% 21,18 21,78 21,53 0,00 0,00 364 9.764.312
8/2/2024 22,50 21,68 -5,33% 21,21 22,90 21,58 21,51 21,68 399 12.857.636
7/2/2024 21,39 22,90 +10,41% 21,15 22,98 22,44 22,37 22,90 509 15.085.458
6/2/2024 20,58 20,74 +2,62% 20,39 21,04 20,72 20,74 21,05 218 5.403.140
5/2/2024 20,49 20,21 -0,64% 20,18 20,54 20,36 20,21 20,41 202 5.023.959
2/2/2024 20,27 20,34 -0,49% 19,92 20,78 20,32 20,34 20,70 297 7.409.302
1/2/2024 20,93 20,44 -2,62% 20,09 20,93 20,30 20,08 20,44 287 4.542.286
31/1/2024 20,21 20,99 +2,69% 20,21 20,99 20,77 20,41 20,99 226 4.202.315
30/1/2024 20,99 20,44 -2,62% 20,11 20,99 20,34 20,44 20,57 144 3.443.608
29/1/2024 20,31 20,99 +2,94% 20,31 20,99 20,58 20,58 20,99 157 4.266.595
26/1/2024 20,52 20,39 -0,54% 20,39 20,76 20,61 20,39 20,65 265 3.143.478
25/1/2024 20,41 20,50 +1,08% 20,41 20,73 20,58 20,50 20,78 261 3.087.657
24/1/2024 20,75 20,28 -3,01% 20,28 21,05 20,65 20,28 20,80 189 2.847.992
23/1/2024 20,34 20,91 +3,21% 20,34 20,92 20,71 20,56 20,91 147 3.455.030
22/1/2024 20,96 20,26 -2,41% 20,20 21,00 20,56 20,26 20,80 309 5.393.277
19/1/2024 20,67 20,76 +1,81% 20,30 21,06 20,70 20,76 21,12 240 4.455.714
18/1/2024 21,04 20,39 -4,36% 20,39 21,07 20,75 20,39 20,79 385 6.239.631
17/1/2024 21,84 21,32 -1,57% 21,03 22,11 21,41 21,04 21,32 203 3.599.778
16/1/2024 22,75 21,66 -5,83% 21,65 22,75 22,01 21,66 22,29 440 6.266.603
15/1/2024 22,33 23,00 +2,13% 22,27 23,05 22,80 22,80 23,00 114 4.814.415
12/1/2024 22,25 22,52 +1,81% 22,10 22,70 22,47 22,52 22,62 166 5.095.319
11/1/2024 21,97 22,12 +1,79% 21,77 22,29 22,02 22,12 22,30 314 4.541.765
10/1/2024 21,84 21,73 +0,46% 21,47 21,96 21,70 21,73 21,97 262 4.962.033
9/1/2024 21,75 21,63 +0,65% 21,35 21,85 21,70 21,63 21,85 174 3.884.343
8/1/2024 21,25 21,49 +0,84% 21,00 21,85 21,53 21,49 21,85 311 6.461.376
5/1/2024 20,50 21,31 +3,90% 20,19 21,67 21,02 21,20 21,31 454 8.055.755
4/1/2024 20,92 20,51 -0,92% 20,14 21,05 20,38 20,24 20,51 253 6.369.096
3/1/2024 20,78 20,70 -2,31% 19,26 20,97 20,38 20,70 20,95 489 13.427.789
2/1/2024 22,80 21,19 -8,31% 20,70 22,89 21,31 20,80 21,20 811 13.280.983
28/12/2023 22,21 23,11 +3,40% 22,21 23,11 22,56 22,45 23,11 240 5.558.831
27/12/2023 22,60 22,35 -1,24% 22,00 22,62 22,31 22,35 22,50 270 5.914.677
26/12/2023 22,25 22,63 +0,40% 22,13 22,63 22,38 22,28 22,63 308 5.841.464
22/12/2023 22,54 22,54 -0,04% 22,25 22,79 22,52 22,31 22,54 229 5.975.814
21/12/2023 23,03 22,55 -1,87% 22,55 23,03 22,74 22,55 22,85 186 4.908.962
20/12/2023 22,90 22,98 +0,66% 22,60 23,23 22,85 22,68 22,98 202 5.113.958
19/12/2023 23,29 22,83 -1,42% 22,80 23,29 22,99 22,83 23,09 205 3.770.944
18/12/2023 23,33 23,16 +0,65% 22,75 23,33 22,96 22,74 23,16 305 3.767.910
15/12/2023 23,38 23,01 -1,50% 22,62 23,45 22,89 22,70 23,01 282 4.661.053
14/12/2023 23,64 23,36 +0,34% 22,97 24,10 23,57 23,36 23,45 418 8.920.811
13/12/2023 22,84 23,28 +2,83% 22,75 23,64 23,08 23,28 23,38 305 7.279.555
12/12/2023 22,83 22,64 -1,74% 22,64 23,08 22,82 22,64 23,00 240 3.862.791
11/12/2023 22,57 23,04 +0,13% 22,57 23,08 22,82 22,66 23,04 179 2.868.789
8/12/2023 23,43 23,01 -2,25% 22,63 23,62 22,88 22,70 23,01 333 6.303.706
7/12/2023 23,12 23,54 -0,13% 23,12 23,78 23,55 23,54 23,76 186 5.427.652
6/12/2023 23,81 23,57 +0,34% 23,04 23,81 23,41 23,28 23,57 164 7.264.509
5/12/2023 23,40 23,49 +0,99% 22,75 23,94 23,15 23,01 23,49 387 11.596.233
4/12/2023 23,38 23,26 -4,08% 23,23 24,37 23,58 23,26 23,40 498 14.035.983
1/12/2023 22,71 24,25 +6,27% 22,71 24,77 24,00 24,21 24,25 785 13.815.520
30/11/2023 22,30 22,82 +1,74% 22,16 23,07 22,59 22,70 22,82 315 16.081.333
29/11/2023 23,39 22,43 -0,84% 22,10 23,39 22,58 22,11 22,43 204 5.455.274
28/11/2023 22,28 22,62 +0,62% 22,28 23,11 22,79 22,62 22,95 445 9.968.538
27/11/2023 22,61 22,48 -2,73% 22,48 22,80 22,66 22,48 22,69 80 2.717.765
24/11/2023 23,39 23,11 +0,22% 22,01 23,39 22,61 22,00 23,11 249 8.353.028
23/11/2023 24,02 23,06 -4,20% 21,97 24,31 23,29 23,02 23,06 323 8.088.969
22/11/2023 24,33 24,07 -1,76% 24,07 24,97 24,66 24,07 24,62 377 10.538.935
21/11/2023 24,50 24,50 -0,20% 23,90 24,50 24,14 24,27 24,50 464 8.665.455
20/11/2023 23,83 24,55 +2,89% 23,35 24,59 23,89 24,21 24,55 425 8.369.059
17/11/2023 24,23 23,86 -1,57% 23,86 24,45 24,14 23,86 24,15 234 4.565.576
16/11/2023 24,70 24,24 -1,62% 23,93 24,70 24,16 24,24 24,64 303 8.481.855
14/11/2023 24,34 24,64 +0,98% 23,53 24,94 24,10 23,86 24,64 261 9.814.187
13/11/2023 24,83 24,40 -2,40% 23,91 24,89 24,47 24,04 24,40 316 7.247.090
10/11/2023 23,84 25,00 +3,52% 23,56 25,00 24,69 24,62 25,00 503 12.146.894
9/11/2023 23,25 24,15 +1,22% 23,20 24,50 24,13 23,86 24,15 234 8.910.181
8/11/2023 23,55 23,86 +0,51% 23,40 24,38 24,03 23,86 24,03 299 11.587.690
7/11/2023 22,80 23,74 +1,63% 22,50 23,89 23,57 23,29 23,74 367 9.019.366
6/11/2023 23,40 23,36 -0,93% 23,05 23,79 23,36 22,85 23,36 351 6.910.433
3/11/2023 23,02 23,58 +3,88% 22,54 23,85 23,38 23,58 23,81 467 10.664.383
1/11/2023 20,72 22,70 +10,95% 20,61 23,44 22,32 22,60 22,70 1.366 20.151.806
31/10/2023 20,29 20,46 +0,05% 19,97 20,79 20,47 20,46 20,77 118 4.021.342
30/10/2023 20,80 20,45 -0,20% 20,27 20,95 20,54 20,45 20,50 177 4.237.089
27/10/2023 21,13 20,49 -2,52% 20,49 21,53 21,09 20,49 20,80 154 3.757.606
26/10/2023 20,50 21,02 +2,24% 20,50 21,11 20,90 21,01 21,10 353 5.844.210
25/10/2023 20,50 20,56 -0,53% 20,43 20,98 20,63 20,42 20,56 158 3.122.787
24/10/2023 20,14 20,67 +4,66% 20,14 20,93 20,63 20,67 20,92 191 4.573.761
23/10/2023 18,74 19,75 +3,57% 18,74 20,28 19,79 19,75 20,23 348 4.128.017
20/10/2023 19,02 19,07 +1,54% 18,76 19,15 18,95 18,91 19,07 166 2.895.864
19/10/2023 18,82 18,78 +0,21% 18,78 19,15 18,96 18,78 18,97 171 3.019.406
18/10/2023 18,91 18,74 -2,29% 18,51 19,12 18,84 18,74 19,03 162 8.544.084
17/10/2023 19,21 19,18 +1,00% 18,69 19,21 18,89 18,82 19,18 209 4.929.933
16/10/2023 19,17 18,99 -0,99% 18,87 19,17 19,00 18,99 19,16 331 2.590.751
13/10/2023 19,33 19,18 -1,29% 18,90 19,33 19,08 18,98 19,24 195 4.056.535
11/10/2023 19,87 19,43 -2,31% 19,40 19,90 19,57 19,43 19,77 102 3.423.652
10/10/2023 19,69 19,89 +0,51% 19,63 20,19 19,84 19,62 19,89 183 3.916.767
9/10/2023 18,91 19,79 +4,54% 18,70 19,79 19,35 19,46 19,79 202 4.983.940
6/10/2023 19,21 18,93 -1,10% 18,30 19,21 18,79 18,93 19,04 143 3.714.028
5/10/2023 19,29 19,14 -0,52% 18,83 19,29 19,02 18,94 19,14 126 2.065.822
4/10/2023 19,42 19,24 +2,07% 18,66 19,42 18,96 18,92 19,24 106 3.254.423
3/10/2023 19,01 18,85 -1,98% 18,83 19,25 18,99 18,85 19,02 150 3.015.705
2/10/2023 20,20 19,23 -5,87% 19,22 20,44 19,47 19,23 19,54 212 4.556.981
29/9/2023 19,35 20,43 +7,41% 19,28 20,43 20,03 20,15 20,43 324 7.443.614
28/9/2023 18,89 19,02 +0,63% 18,79 19,33 19,13 19,02 19,23 184 3.281.542
27/9/2023 19,32 18,90 -3,28% 18,70 19,89 19,12 18,90 19,18 197 5.790.471
26/9/2023 19,57 19,54 -1,36% 19,31 19,57 19,43 19,30 19,54 157 3.082.617
25/9/2023 19,88 19,81 -1,88% 18,84 19,90 19,49 19,49 19,81 227 5.078.838
22/9/2023 19,83 20,19 +1,66% 19,66 20,20 19,90 19,87 20,19 81 2.955.675
21/9/2023 19,77 19,86 -2,22% 19,44 20,11 19,70 19,65 19,86 146 3.923.262
20/9/2023 20,09 20,31 -0,88% 20,06 20,59 20,28 20,20 20,31 258 5.549.797
19/9/2023 20,36 20,49 +2,19% 19,89 20,49 20,09 20,13 20,49 112 2.642.791
18/9/2023 20,81 20,05 -2,20% 19,85 20,91 20,22 20,05 20,32 232 4.221.729
15/9/2023 20,67 20,50 -0,82% 19,74 20,67 20,12 20,22 20,50 173 4.642.655
14/9/2023 21,15 20,67 -0,43% 20,26 21,19 20,57 20,46 20,67 117 3.843.135
13/9/2023 20,13 20,76 -0,14% 20,13 21,17 20,83 20,76 20,91 233 6.441.690
12/9/2023 19,61 20,79 +5,64% 19,61 20,79 20,34 20,79 20,80 281 6.694.580
11/9/2023 19,08 19,68 +3,14% 19,07 19,68 19,42 19,34 19,68 186 5.163.106
8/9/2023 19,53 19,08 -2,25% 19,08 19,88 19,28 19,08 19,39 124 4.884.345
6/9/2023 19,61 19,52 -0,15% 19,20 19,79 19,46 19,19 19,52 194 5.122.669
5/9/2023 18,92 19,55 +3,22% 18,40 19,55 19,21 19,11 19,55 296 7.249.637
4/9/2023 18,87 18,94 -1,46% 18,56 19,57 19,17 18,58 18,94 205 5.539.956
1/9/2023 18,73 19,22 +3,33% 18,73 19,34 19,14 19,22 19,32 189 5.051.081
31/8/2023 19,60 18,60 -3,53% 18,57 19,60 18,79 18,57 18,60 235 6.064.420
30/8/2023 19,47 19,28 -0,98% 19,28 19,58 19,39 19,28 19,35 187 3.855.446
29/8/2023 19,39 19,47 +1,25% 18,82 19,47 19,12 19,10 19,47 253 3.396.835
28/8/2023 19,19 19,23 +1,64% 18,75 19,27 19,02 19,07 19,25 160 3.626.743
25/8/2023 19,33 18,92 -1,71% 18,83 19,48 19,00 18,92 19,16 245 3.357.700
24/8/2023 19,58 19,25 -1,84% 19,16 19,87 19,37 19,25 19,43 122 4.630.123
23/8/2023 19,40 19,61 +1,45% 19,21 19,90 19,54 19,48 19,61 366 3.168.754
22/8/2023 19,21 19,33 +1,15% 19,21 19,66 19,48 19,33 19,68 132 4.747.952
21/8/2023 18,72 19,11 +2,36% 18,60 19,20 18,91 19,11 19,19 197 4.264.378
18/8/2023 18,91 18,67 +0,65% 18,17 19,06 18,71 18,67 19,00 256 5.596.137
17/8/2023 18,92 18,55 -0,43% 18,37 18,92 18,52 18,45 18,55 289 5.602.917
16/8/2023 19,35 18,63 -3,47% 18,43 19,35 18,80 18,56 18,63 308 5.241.535
15/8/2023 19,38 19,30 +0,36% 19,05 19,47 19,20 19,05 19,30 185 4.622.680
14/8/2023 19,85 19,23 -3,75% 19,23 19,97 19,55 19,23 19,64 227 5.119.903
11/8/2023 20,22 19,98 -0,10% 19,67 20,24 19,93 19,75 19,98 147 3.068.454
10/8/2023 20,47 20,00 -1,86% 19,90 20,57 20,15 20,00 20,25 287 4.749.617
9/8/2023 20,68 20,38 -0,63% 19,90 20,68 20,13 19,98 20,38 455 4.955.641
8/8/2023 20,30 20,51 -0,53% 19,76 20,56 20,29 20,50 20,51 184 6.169.772
7/8/2023 20,51 20,62 -0,91% 20,27 20,68 20,49 20,58 20,62 333 3.640.256
4/8/2023 21,91 20,81 -3,66% 19,96 21,91 20,49 20,81 20,87 595 17.825.882
3/8/2023 21,97 21,60 +2,03% 21,27 22,16 21,70 21,27 21,60 162 5.401.815
2/8/2023 21,09 21,17 +0,76% 21,06 21,76 21,30 21,17 21,50 256 5.865.794
1/8/2023 21,67 21,01 -2,51% 20,83 21,67 21,03 21,01 21,06 322 7.119.324
31/7/2023 21,15 21,55 +1,13% 21,15 21,58 21,37 21,55 21,58 155 5.056.277
28/7/2023 21,42 21,31 -0,79% 21,07 21,58 21,28 21,20 21,31 221 4.605.186
27/7/2023 21,76 21,48 -1,69% 21,30 22,09 21,62 21,28 21,48 238 5.613.558
26/7/2023 22,58 21,85 -2,85% 21,81 22,58 21,96 21,85 21,86 589 4.753.448
25/7/2023 22,54 22,49 +0,09% 22,18 22,97 22,49 22,14 22,49 140 4.752.597
24/7/2023 22,10 22,47 +2,04% 22,02 22,47 22,26 22,26 22,47 187 3.986.768
21/7/2023 22,16 22,02 -0,63% 22,01 22,37 22,18 22,02 22,29 131 4.693.569
20/7/2023 21,90 22,16 -0,58% 21,89 22,20 22,07 21,96 22,16 149 2.884.645
19/7/2023 22,58 22,29 -0,89% 21,77 22,58 22,03 21,87 22,29 262 4.271.694
18/7/2023 22,11 22,49 +2,69% 22,00 22,49 22,20 21,93 22,49 126 5.197.431
17/7/2023 22,26 21,90 +0,05% 21,60 22,28 21,86 21,90 22,20 186 5.634.770
14/7/2023 22,92 21,89 -4,54% 21,84 22,98 22,20 21,89 22,09 318 4.609.527
13/7/2023 22,79 22,93 -0,09% 22,50 22,93 22,65 22,55 22,93 200 3.269.239
12/7/2023 22,29 22,95 +1,32% 22,26 22,95 22,61 22,25 22,95 240 6.266.395
11/7/2023 23,00 22,65 -1,61% 21,93 23,13 22,38 22,31 22,65 412 12.302.692
10/7/2023 24,50 23,02 -5,69% 23,02 24,50 23,29 23,02 23,34 399 9.026.904
7/7/2023 23,88 24,41 -0,12% 23,54 24,42 24,21 24,24 24,41 338 8.811.009
6/7/2023 24,48 24,44 +0,08% 23,73 24,59 24,03 24,21 24,44 383 7.854.672
5/7/2023 23,55 24,42 +2,43% 23,24 24,65 24,24 24,42 24,65 476 11.516.069
4/7/2023 23,84 23,84 -0,63% 23,33 23,84 23,58 23,38 23,84 205 7.251.613
3/7/2023 23,63 23,99 +1,70% 23,34 24,10 23,76 23,75 23,99 271 6.646.903
30/6/2023 23,09 23,59 +2,61% 23,09 24,07 23,68 23,35 23,59 251 8.730.148
29/6/2023 22,63 22,99 +0,22% 22,61 23,61 23,19 22,99 23,00 311 6.711.511
28/6/2023 22,61 22,94 -2,01% 22,61 23,50 23,00 22,65 22,94 450 7.228.139
27/6/2023 23,87 23,41 -1,22% 22,77 24,15 23,23 23,06 23,41 369 6.527.836
26/6/2023 24,15 23,70 -1,66% 23,47 24,15 23,76 23,70 24,09 122 3.722.111
23/6/2023 23,37 24,10 +3,39% 23,25 24,34 23,92 23,91 24,10 240 6.684.523
22/6/2023 23,69 23,31 -0,38% 23,06 23,85 23,27 23,31 23,57 319 9.300.336
21/6/2023 23,10 23,40 +3,04% 23,03 23,87 23,37 23,40 23,82 433 11.859.698
20/6/2023 22,34 22,71 +0,98% 22,01 23,02 22,56 22,71 22,82 259 8.253.061
19/6/2023 22,66 22,49 -1,19% 21,85 22,66 22,13 22,36 22,49 317 6.013.044
16/6/2023 23,18 22,76 -1,98% 22,40 23,18 22,68 22,40 22,76 290 7.327.980
15/6/2023 22,86 23,22 +1,09% 22,46 23,32 22,84 22,70 23,22 360 11.713.507
14/6/2023 23,62 22,97 -1,42% 22,76 23,64 23,16 22,91 22,97 485 14.578.751
13/6/2023 24,67 23,30 -3,20% 23,13 24,67 23,59 23,20 23,30 358 12.097.865
12/6/2023 24,78 24,07 -3,72% 24,07 24,85 24,32 24,07 24,43 302 9.787.821
9/6/2023 24,43 25,00 +3,69% 24,35 25,40 24,71 24,81 25,00 900 13.850.004
7/6/2023 23,80 24,11 +2,95% 23,52 24,39 24,04 24,11 24,39 322 11.632.221
6/6/2023 23,00 23,42 +1,83% 22,70 23,80 23,45 23,42 23,64 249 8.970.729
5/6/2023 22,66 23,00 +0,09% 22,41 23,00 22,67 22,65 23,00 240 9.255.814
2/6/2023 22,37 22,98 +0,52% 22,37 23,54 23,02 22,59 22,98 363 11.353.569
1/6/2023 23,37 22,86 -0,95% 22,20 23,37 22,54 22,47 22,86 366 10.624.886
31/5/2023 21,89 23,08 +7,10% 21,69 23,21 22,66 22,62 23,10 334 11.196.963
30/5/2023 21,30 21,55 +1,17% 21,27 22,30 21,60 21,55 22,27 292 7.526.888
29/5/2023 21,00 21,30 +1,24% 20,70 21,30 20,96 20,93 21,30 178 4.928.435
26/5/2023 21,24 21,04 +0,24% 20,63 21,26 20,99 20,97 21,04 144 4.212.148
25/5/2023 20,74 20,99 +2,34% 20,64 21,36 21,04 20,64 20,99 231 7.232.188
24/5/2023 19,95 20,51 +0,69% 19,95 20,74 20,45 20,23 20,51 139 4.669.216
23/5/2023 20,33 20,37 +1,29% 20,01 20,73 20,46 20,37 20,59 179 3.286.750
22/5/2023 20,34 20,11 -0,49% 20,11 20,80 20,47 20,11 20,45 257 6.123.836
19/5/2023 20,23 20,21 +1,51% 20,09 20,71 20,41 20,21 20,55 247 6.670.917
18/5/2023 19,72 19,91 +1,07% 19,61 20,35 20,07 19,91 20,34 917 8.000.741
17/5/2023 18,76 19,70 +3,68% 18,76 19,98 19,56 19,70 19,96 259 7.731.919
16/5/2023 19,38 19,00 -1,55% 18,63 19,48 19,00 18,65 19,00 238 4.927.013
15/5/2023 19,50 19,30 -0,57% 18,93 19,60 19,40 19,27 19,30 246 5.772.131
12/5/2023 18,99 19,41 +2,37% 18,80 19,45 19,19 19,10 19,41 318 7.283.669
11/5/2023 18,57 18,96 +4,75% 18,32 19,32 18,89 18,96 19,12 347 7.536.093
10/5/2023 18,47 18,10 -0,60% 18,05 18,59 18,36 18,10 18,63 272 4.320.012
9/5/2023 17,98 18,21 +0,61% 17,87 18,58 18,33 18,21 18,48 185 5.818.956
8/5/2023 18,98 18,10 -3,42% 17,67 19,05 18,11 18,01 18,10 477 11.171.417
5/5/2023 16,98 18,74 +12,08% 16,96 18,92 18,17 18,56 18,74 1.086 19.047.145
4/5/2023 16,35 16,72 +2,08% 16,35 16,98 16,74 16,72 16,90 393 5.571.619
3/5/2023 16,09 16,38 +3,28% 15,93 16,42 16,22 16,36 16,38 274 4.354.199
2/5/2023 16,39 15,86 -2,64% 15,86 16,39 16,04 15,86 16,37 265 6.306.704
28/4/2023 16,02 16,29 +0,31% 15,80 16,37 16,09 16,17 16,29 320 6.366.637
27/4/2023 15,39 16,24 +3,64% 15,12 16,31 15,89 15,89 16,24 287 5.863.111
26/4/2023 15,42 15,67 +2,08% 15,42 15,98 15,69 15,67 15,98 265 5.110.070
25/4/2023 15,85 15,35 -4,66% 15,30 16,04 15,42 15,35 15,60 362 6.687.112
24/4/2023 16,23 16,10 +2,03% 16,07 16,40 16,26 16,10 16,20 126 2.958.957
20/4/2023 15,88 15,78 -0,44% 15,72 16,09 15,95 15,78 16,05 153 2.716.491
19/4/2023 16,32 15,85 -2,88% 15,85 16,39 16,03 15,85 16,07 210 4.600.368
18/4/2023 17,00 16,32 -3,94% 16,32 17,04 16,55 16,32 16,55 206 4.023.974
17/4/2023 17,01 16,99 +0,77% 16,82 17,16 17,01 16,67 16,99 159 5.047.502
14/4/2023 16,98 16,86 -0,82% 16,49 17,10 16,86 16,86 17,06 313 4.473.114
13/4/2023 16,82 17,00 +1,86% 16,45 17,06 16,84 17,00 17,03 411 5.781.072
12/4/2023 16,53 16,69 +1,77% 16,53 17,19 16,82 16,65 16,83 503 8.386.281
11/4/2023 15,90 16,40 +4,39% 15,90 16,60 16,43 16,40 16,55 397 6.424.859
10/4/2023 15,84 15,71 -0,25% 15,66 16,16 15,86 15,71 15,94 310 3.884.328
6/4/2023 15,90 15,75 -0,82% 15,50 16,03 15,77 15,75 15,93 204 3.952.806
5/4/2023 15,98 15,88 -0,63% 15,41 15,98 15,65 15,68 15,88 158 3.680.347
4/4/2023 15,64 15,98 +4,10% 15,55 15,99 15,81 15,79 15,98 367 5.244.969
3/4/2023 15,81 15,35 -2,04% 15,20 15,81 15,41 15,35 15,79 366 5.452.827
31/3/2023 16,50 15,67 -1,63% 15,63 16,50 15,91 15,67 15,99 278 5.872.048
30/3/2023 15,48 15,93 +5,15% 15,36 16,50 16,10 15,93 16,29 401 9.056.871
29/3/2023 15,37 15,15 -1,81% 14,95 15,42 15,17 15,15 15,39 245 3.524.048
28/3/2023 15,32 15,43 +1,31% 15,11 15,64 15,35 15,14 15,43 542 4.718.973
27/3/2023 15,66 15,23 -1,99% 15,23 15,90 15,63 15,23 15,71 185 3.941.391
24/3/2023 15,07 15,54 +3,81% 15,01 15,76 15,46 15,54 15,76 186 3.238.479
23/3/2023 15,65 14,97 -2,86% 14,85 15,65 15,14 14,96 15,19 298 7.211.018
22/3/2023 15,50 15,41 +0,65% 15,28 16,15 15,71 15,41 15,79 193 5.082.121
21/3/2023 15,34 15,31 -0,20% 15,10 15,65 15,44 15,31 15,36 573 5.131.131
20/3/2023 15,27 15,34 -2,29% 15,13 15,65 15,42 15,34 15,62 500 6.848.485
17/3/2023 15,78 15,70 +0,45% 15,28 15,78 15,52 15,23 15,70 318 4.284.005
16/3/2023 15,30 15,63 +1,76% 15,28 15,85 15,70 15,63 15,70 263 5.276.371
15/3/2023 14,99 15,36 +1,59% 14,74 15,45 15,12 15,09 15,36 275 7.143.183
14/3/2023 15,14 15,12 +2,44% 14,50 15,14 14,76 14,79 15,12 224 5.438.022
13/3/2023 15,15 14,76 -1,86% 14,38 15,15 14,66 14,71 14,76 280 5.229.458
10/3/2023 15,00 15,04 +2,10% 14,45 15,17 14,90 14,78 15,04 422 7.675.011
9/3/2023 14,58 14,73 +0,41% 14,40 15,71 15,02 14,73 15,24 634 11.088.438
8/3/2023 13,80 14,67 +6,54% 13,80 14,88 14,37 14,30 14,67 542 7.591.464
7/3/2023 14,15 13,77 -0,94% 13,73 14,50 13,90 13,77 13,97 618 8.647.333
6/3/2023 13,95 13,90 -0,36% 13,78 14,22 13,99 13,90 14,15 491 7.870.269
3/3/2023 14,00 13,95 -1,69% 13,83 14,15 13,97 13,94 13,95 433 5.443.903
2/3/2023 13,98 14,19 +0,78% 13,95 14,33 14,07 13,99 14,19 284 6.238.598
1/3/2023 14,44 14,08 -6,07% 13,96 15,01 14,18 14,08 14,28 1.103 11.834.116
28/2/2023 14,60 14,99 +1,35% 14,44 14,99 14,64 14,47 14,99 598 7.388.245
27/2/2023 15,19 14,79 -2,50% 14,55 15,19 14,73 14,66 14,79 714 10.183.038
24/2/2023 16,16 15,17 -5,60% 14,99 16,16 15,38 15,17 15,44 612 10.227.213
23/2/2023 15,77 16,07 +1,39% 15,72 16,26 15,93 16,07 16,25 395 6.656.262
22/2/2023 16,00 15,85 -0,94% 15,56 16,40 15,74 15,61 15,85 184 4.262.586
17/2/2023 16,17 16,00 +0,57% 16,00 16,37 16,12 16,00 16,16 292 5.549.326
16/2/2023 15,97 15,91 -0,38% 15,73 16,24 16,04 15,91 16,19 367 4.403.027
15/2/2023 16,01 15,97 -0,25% 15,24 16,27 15,84 15,97 16,16 501 8.417.241
14/2/2023 16,76 16,01 -12,32% 15,02 16,78 15,79 16,00 16,01 1.285 23.179.240
13/2/2023 18,07 18,26 +2,58% 17,85 18,63 18,17 18,25 18,40 1.068 28.844.327
10/2/2023 17,64 17,80 +0,85% 17,30 18,23 17,76 17,80 17,90 806 21.191.228
9/2/2023 17,93 17,65 +4,19% 17,15 18,07 17,53 17,31 17,65 1.120 32.765.352
8/2/2023 17,13 16,94 -1,40% 16,66 17,27 16,93 16,94 17,23 321 8.763.034
7/2/2023 16,87 17,18 +0,47% 16,83 17,27 17,02 16,94 17,18 276 6.645.674
6/2/2023 17,18 17,10 -0,58% 16,74 17,18 16,86 16,90 17,10 254 4.862.349
3/2/2023 17,36 17,20 -4,97% 17,00 17,93 17,29 17,10 17,20 303 7.556.668
2/2/2023 18,27 18,10 +0,06% 17,83 18,59 18,16 17,89 18,10 230 6.156.473
1/2/2023 18,46 18,09 -2,11% 17,43 18,46 17,79 17,51 18,09 396 7.027.364
31/1/2023 17,04 18,48 +10,59% 17,00 18,48 17,65 18,04 18,48 335 8.003.477
30/1/2023 16,64 16,71 -1,99% 16,64 17,23 17,00 16,71 17,10 184 4.574.536
27/1/2023 16,99 17,05 +0,77% 16,58 17,06 16,85 16,72 17,36 196 4.868.167
26/1/2023 17,32 16,92 -2,20% 16,90 17,42 17,12 16,92 17,22 298 9.266.165
25/1/2023 16,60 17,30 +4,09% 16,50 17,55 17,08 17,03 17,30 350 7.553.812
24/1/2023 16,89 16,62 -2,52% 16,18 16,99 16,64 16,62 16,88 247 5.444.791
23/1/2023 15,85 17,05 +7,44% 15,76 17,06 16,46 16,80 17,05 490 11.583.116

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.