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.

LOGN3 - LOG-IN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 20,00 20,00 +0,76% 19,81 20,06 19,94 19,87 20,00 161 39.880.100
20/1/2025 20,12 19,85 -1,24% 19,85 20,20 19,99 19,82 19,85 160 51.581.600
17/1/2025 19,78 20,10 +0,60% 19,75 20,18 19,98 20,07 20,10 215 52.560.100
16/1/2025 20,20 19,98 -0,60% 19,88 20,20 19,98 19,98 20,11 217 51.971.500
15/1/2025 19,89 20,10 +0,40% 19,88 20,25 20,10 20,07 20,25 218 80.609.800
14/1/2025 19,85 20,02 +0,91% 19,68 20,25 19,95 20,02 20,25 390 104.390.000
13/1/2025 20,02 19,84 -1,00% 19,62 20,02 19,88 19,84 19,95 200 65.018.100
10/1/2025 20,75 20,04 -4,11% 20,02 20,85 20,30 20,04 20,22 346 100.924.200
9/1/2025 21,19 20,90 -0,62% 20,81 21,23 21,01 20,90 21,22 138 53.799.400
8/1/2025 21,30 21,03 -2,19% 20,78 21,38 21,13 21,02 21,21 433 136.550.600
7/1/2025 20,10 21,50 +6,86% 20,09 21,50 21,14 21,48 21,50 584 358.132.100
6/1/2025 20,88 20,12 -0,64% 20,12 20,88 20,46 20,12 20,61 178 58.732.500
3/1/2025 20,30 20,25 -0,15% 20,08 20,58 20,29 20,25 20,35 227 61.279.300
2/1/2025 20,51 20,28 -2,12% 20,01 20,70 20,28 20,27 20,28 258 99.615.700
30/12/2024 20,94 20,72 -0,05% 20,30 21,29 20,66 20,72 20,82 428 148.549.300
27/12/2024 20,38 20,73 +1,82% 20,38 20,75 20,59 20,67 20,74 55 20.805.500
26/12/2024 20,35 20,36 -0,29% 20,02 20,80 20,47 20,36 20,45 317 128.998.800
23/12/2024 20,34 20,42 +0,59% 20,11 20,89 20,50 20,41 20,42 400 164.842.700
20/12/2024 19,61 20,30 +2,78% 19,56 20,30 20,25 20,29 20,30 479 2.199.436.100
19/12/2024 19,69 19,75 +0,77% 19,31 19,86 19,65 19,75 19,83 283 145.473.700
18/12/2024 19,90 19,60 -2,73% 19,55 20,12 19,89 19,60 19,67 496 324.567.700
17/12/2024 19,92 20,15 +1,26% 19,71 20,22 19,94 19,94 20,15 500 200.062.800
16/12/2024 19,97 19,90 -0,50% 19,74 20,29 19,96 19,87 19,90 354 233.344.000
13/12/2024 19,70 20,00 +1,37% 19,70 20,39 19,98 19,96 20,00 486 236.182.900
12/12/2024 19,81 19,73 -1,35% 19,38 20,01 19,70 19,73 19,77 574 148.346.600
11/12/2024 20,00 20,00 +0,86% 19,70 20,18 19,99 20,00 20,04 489 215.772.200
10/12/2024 20,31 19,83 -1,93% 19,76 20,52 19,98 19,83 20,02 605 219.066.100
9/12/2024 20,22 20,22 +0,85% 20,07 20,80 20,43 20,22 20,50 353 206.768.900
6/12/2024 19,95 20,05 +0,25% 19,81 20,25 19,95 20,05 20,07 646 259.978.900
5/12/2024 19,98 20,00 +1,16% 19,80 20,86 20,04 19,98 20,00 511 205.898.600
4/12/2024 19,97 19,77 -1,10% 19,66 20,01 19,83 19,77 19,92 279 121.559.800
3/12/2024 19,70 19,99 +1,47% 19,41 19,99 19,77 19,78 19,99 313 132.268.000
2/12/2024 19,79 19,70 -1,30% 19,63 20,77 20,13 19,70 19,71 790 315.927.700
29/11/2024 20,10 19,96 +0,81% 19,25 20,10 19,58 19,96 19,98 503 170.750.600
28/11/2024 20,64 19,80 -2,80% 19,68 20,75 20,02 19,68 19,80 819 328.019.500
27/11/2024 20,77 20,37 -0,54% 20,10 21,15 20,44 20,37 20,50 1.099 1.540.043.700
26/11/2024 21,47 20,48 -4,61% 20,40 21,47 20,78 20,46 20,79 1.368 1.292.747.000
25/11/2024 22,00 21,47 -2,59% 21,33 22,14 21,67 21,40 21,47 777 525.250.000
22/11/2024 21,62 22,04 +2,13% 21,35 22,47 21,82 22,03 22,04 1.156 464.464.400
21/11/2024 22,22 21,58 -4,09% 21,58 23,06 22,06 21,58 22,00 650 246.931.700
19/11/2024 23,01 22,50 -1,88% 22,09 23,08 22,51 22,30 22,50 525 216.574.800
18/11/2024 24,18 22,93 -2,88% 22,93 24,18 23,43 22,92 23,01 540 226.586.700
14/11/2024 23,80 23,61 +0,43% 23,60 24,39 23,93 23,61 23,78 237 156.747.200
13/11/2024 25,48 23,51 -8,49% 23,51 25,91 24,32 23,51 23,99 653 349.760.600
12/11/2024 25,15 25,69 +2,80% 24,50 25,69 24,88 25,21 25,69 155 84.106.300
11/11/2024 24,70 24,99 +1,13% 24,51 25,97 25,07 24,95 24,99 394 231.155.600
8/11/2024 24,40 24,71 +0,86% 24,36 25,20 24,82 24,25 24,71 200 138.022.800
7/11/2024 25,37 24,50 -2,82% 24,50 25,50 25,10 24,50 24,90 294 271.676.400
6/11/2024 25,02 25,21 +0,12% 24,72 25,49 25,24 25,21 25,25 520 364.237.700
5/11/2024 25,02 25,18 +0,24% 25,00 25,74 25,25 25,17 25,29 324 157.100.700
4/11/2024 25,99 25,12 -3,24% 25,12 26,20 25,69 25,12 25,33 235 80.435.300
1/11/2024 26,08 25,96 -1,78% 24,48 26,08 25,03 25,63 25,97 450 138.960.800
31/10/2024 25,40 26,43 +5,64% 25,40 26,43 25,95 26,43 26,47 126 47.753.500
30/10/2024 25,97 25,02 -2,83% 25,02 26,44 25,83 25,02 25,30 272 111.090.000
29/10/2024 27,29 25,75 -5,30% 25,42 27,44 26,46 25,75 25,94 249 86.806.100
28/10/2024 26,79 27,19 +4,22% 26,33 27,47 26,99 26,85 27,20 143 49.664.100
25/10/2024 26,37 26,09 -1,06% 26,09 26,62 26,34 26,05 26,53 66 25.553.600
24/10/2024 24,90 26,37 +6,07% 24,81 26,37 25,58 26,01 26,37 239 92.858.100
23/10/2024 27,85 24,86 -11,21% 24,86 28,55 26,32 24,85 24,86 657 282.441.400
22/10/2024 28,55 28,00 -2,78% 28,00 29,19 28,42 27,96 28,30 150 64.528.800
21/10/2024 30,00 28,80 -5,57% 28,52 30,18 29,28 28,80 29,00 282 112.466.400
18/10/2024 30,05 30,50 +0,73% 29,60 30,50 30,05 29,93 30,50 134 49.885.400
17/10/2024 30,50 30,28 -2,79% 29,52 30,71 29,95 29,86 30,28 171 59.307.300
16/10/2024 28,90 31,15 +7,23% 28,88 31,15 30,05 30,54 31,18 296 149.066.200
15/10/2024 30,94 29,05 -6,86% 28,99 31,60 29,94 29,05 29,30 372 150.618.600
14/10/2024 30,02 31,19 +3,52% 30,02 31,72 30,81 30,81 31,20 155 59.773.100
11/10/2024 31,38 30,13 -3,58% 30,13 31,99 30,97 30,12 30,70 211 89.521.800
10/10/2024 31,58 31,25 -0,98% 31,25 32,10 31,55 31,25 31,60 166 76.358.900
9/10/2024 32,58 31,56 -3,63% 31,56 32,85 31,93 31,50 31,56 92 82.074.100
8/10/2024 32,71 32,75 -0,21% 32,71 34,19 33,18 32,75 33,06 176 82.955.300
7/10/2024 34,47 32,82 -5,93% 32,65 35,00 33,28 32,82 33,29 294 123.805.400
4/10/2024 32,55 34,89 +2,92% 32,55 34,89 34,24 34,20 34,95 86 38.353.400
3/10/2024 32,18 33,90 +5,90% 32,00 33,90 32,70 32,38 33,90 67 29.762.200
2/10/2024 31,78 32,01 +0,79% 31,78 32,70 32,01 32,00 32,15 43 228.897.200
1/10/2024 33,58 31,76 -6,59% 31,76 33,70 32,84 31,75 32,48 94 38.425.500
30/9/2024 33,50 34,00 0,00% 33,41 34,48 33,87 33,86 34,13 86 46.413.500
26/9/2024 33,71 34,00 +1,49% 33,48 34,50 34,02 34,00 34,43 86 64.308.800
25/9/2024 35,00 33,50 -4,45% 33,50 35,56 34,68 33,50 34,28 59 31.905.700
24/9/2024 35,16 35,06 -0,14% 35,06 35,56 35,35 35,05 35,56 19 8.485.000
23/9/2024 35,66 35,11 -2,47% 35,11 35,98 35,48 35,11 35,77 41 16.677.600
20/9/2024 35,48 36,00 -0,36% 35,04 36,00 35,51 35,30 36,00 117 58.959.400
19/9/2024 36,00 36,13 +0,36% 35,00 36,13 35,54 35,19 36,17 64 30.924.600
18/9/2024 35,55 36,00 +1,75% 35,39 36,00 35,68 35,38 36,00 38 17.484.100
17/9/2024 35,96 35,38 -0,34% 35,38 35,96 35,52 35,32 35,55 64 34.812.700
16/9/2024 37,97 35,50 -6,48% 35,50 37,97 36,53 35,50 36,00 161 82.938.500
13/9/2024 36,46 37,96 +6,27% 35,77 37,96 36,71 36,49 38,00 109 59.471.200
12/9/2024 35,45 35,72 +1,25% 35,44 35,95 35,66 35,62 35,90 30 16.406.200
11/9/2024 36,49 35,28 -3,34% 35,28 36,49 35,35 35,25 35,28 23 74.947.400
10/9/2024 36,04 36,50 +2,10% 35,57 36,50 36,04 35,50 36,50 47 24.513.500
9/9/2024 36,00 35,75 -0,86% 35,31 36,91 35,94 35,75 36,06 85 39.179.000
6/9/2024 36,00 36,06 -1,15% 36,00 36,47 36,10 36,06 36,22 28 13.718.500
5/9/2024 36,12 36,48 +0,50% 35,90 36,49 36,16 35,91 36,50 42 16.997.300
4/9/2024 35,91 36,30 +0,83% 35,72 36,61 36,11 36,00 36,30 42 26.367.200
3/9/2024 36,01 36,00 -0,50% 35,01 36,01 35,49 35,81 36,00 132 60.698.900
2/9/2024 35,33 36,18 +3,34% 35,11 36,18 35,60 35,50 36,18 108 54.482.700
30/8/2024 36,58 35,01 -4,40% 35,00 36,58 35,42 35,01 35,83 127 68.368.000
29/8/2024 36,30 36,62 +0,88% 36,06 36,96 36,37 36,41 36,66 33 22.191.500
28/8/2024 36,45 36,30 -0,55% 36,30 36,47 36,38 36,30 36,49 32 14.915.800
27/8/2024 36,91 36,50 -1,59% 36,50 36,91 36,64 36,50 36,80 40 24.553.000
26/8/2024 36,21 37,09 +1,42% 36,20 37,12 36,74 36,90 37,09 67 53.643.700
23/8/2024 36,66 36,57 +0,88% 36,57 36,89 36,67 36,55 36,70 20 9.901.300
22/8/2024 37,71 36,25 -5,84% 36,25 37,71 36,74 36,25 36,58 95 44.832.000
21/8/2024 38,35 38,50 0,00% 36,76 38,50 37,85 37,94 38,50 159 81.762.100
20/8/2024 35,63 38,50 +6,71% 35,23 38,50 36,30 37,07 38,50 136 76.962.900
19/8/2024 36,74 36,08 -0,55% 35,75 36,74 36,06 35,91 36,34 48 21.281.100
16/8/2024 35,70 36,28 +1,09% 35,66 36,28 35,84 35,84 36,28 82 41.219.100
15/8/2024 36,71 35,89 +0,20% 35,53 36,71 36,02 35,89 36,13 60 26.658.000
14/8/2024 36,21 35,82 -0,14% 35,54 36,21 35,91 35,80 35,82 84 48.124.000
13/8/2024 36,01 35,87 -0,91% 35,83 36,58 36,13 35,87 36,58 47 21.683.000
12/8/2024 35,49 36,20 +3,19% 35,20 36,32 35,87 35,41 36,20 117 55.607.700
9/8/2024 37,17 35,08 -4,54% 34,82 37,17 36,04 35,08 36,13 94 65.957.200
8/8/2024 38,62 36,75 -4,94% 36,72 38,62 37,07 36,75 37,00 96 57.472.200
7/8/2024 37,40 38,66 +6,97% 36,37 38,66 37,14 37,50 38,66 105 53.120.200
6/8/2024 37,32 36,14 -0,82% 35,87 37,32 36,14 36,14 36,56 58 23.857.900
5/8/2024 35,90 36,44 +0,11% 34,72 36,77 35,94 36,08 36,80 108 47.094.300
2/8/2024 36,43 36,40 +1,25% 35,67 37,05 36,20 36,40 36,92 53 24.983.500
1/8/2024 37,21 35,95 -3,93% 35,46 38,16 36,30 35,95 36,28 284 139.765.200
31/7/2024 36,47 37,42 +4,09% 36,05 37,77 36,84 37,09 37,42 97 51.581.600
30/7/2024 36,87 35,95 -1,24% 35,78 36,92 36,04 35,95 36,26 126 52.626.000
29/7/2024 38,94 36,40 -4,84% 36,40 38,94 37,55 36,40 36,46 97 43.565.500
26/7/2024 37,50 38,25 +3,04% 37,25 38,25 37,76 37,57 38,25 33 14.728.700
25/7/2024 37,38 37,12 -2,95% 37,12 37,97 37,43 37,07 37,15 160 82.738.200
24/7/2024 39,41 38,25 -3,41% 37,64 39,83 38,44 38,25 38,65 252 124.549.200
23/7/2024 40,63 39,60 -4,00% 39,60 40,84 39,87 39,60 40,34 111 103.673.800
22/7/2024 39,25 41,25 +2,36% 39,25 41,25 40,20 41,25 42,00 194 100.908.200
19/7/2024 40,79 40,30 -1,13% 39,52 41,02 40,19 39,84 40,30 112 142.279.000
18/7/2024 41,03 40,76 -2,25% 40,50 41,47 40,91 40,56 41,37 150 79.384.100
17/7/2024 41,29 41,70 +0,36% 41,29 41,70 41,51 41,45 41,86 61 35.705.700
16/7/2024 41,49 41,55 +0,22% 41,10 41,69 41,38 40,94 41,60 57 28.140.400
15/7/2024 41,33 41,46 -0,55% 40,74 41,69 41,33 41,46 41,66 112 76.048.200
12/7/2024 41,71 41,69 +0,58% 41,55 42,37 41,87 41,41 41,88 121 58.631.500
11/7/2024 41,62 41,45 +1,25% 41,45 42,59 42,04 41,45 41,75 139 66.855.000
10/7/2024 42,63 40,94 -3,53% 40,94 43,46 41,95 40,94 41,69 162 87.682.300
9/7/2024 40,12 42,44 +2,88% 39,65 42,63 41,83 42,41 42,54 118 117.135.100
8/7/2024 39,81 41,25 +3,44% 39,60 41,43 40,77 40,93 41,25 196 326.194.400
5/7/2024 38,99 39,88 +2,26% 38,54 39,88 39,26 39,50 39,89 160 92.674.400
4/7/2024 37,97 39,00 +1,64% 37,97 39,00 38,71 38,69 39,00 51 33.296.900
3/7/2024 37,24 38,37 +3,90% 37,24 38,72 38,22 38,32 38,51 152 77.599.800
2/7/2024 36,00 36,93 +2,55% 35,70 37,59 36,44 36,32 36,95 253 146.134.800
1/7/2024 35,20 36,01 +0,73% 34,89 36,84 36,04 35,91 36,01 315 122.557.100
28/6/2024 35,86 35,75 -0,03% 34,79 36,29 35,72 35,75 35,81 164 82.519.800
27/6/2024 35,80 35,76 +0,73% 35,66 36,33 35,90 35,76 35,77 100 50.269.400
26/6/2024 36,39 35,50 -2,58% 35,50 36,42 35,85 35,50 35,71 202 95.378.600
25/6/2024 35,92 36,44 +0,39% 35,92 36,91 36,35 36,20 36,44 73 33.810.100
24/6/2024 34,99 36,30 +3,71% 34,99 36,49 35,70 35,73 36,30 142 81.058.300
21/6/2024 34,64 35,00 +0,57% 34,64 36,05 35,08 35,00 35,60 149 184.181.800
20/6/2024 35,11 34,80 +0,14% 34,18 35,62 34,64 34,35 34,80 359 174.934.800
19/6/2024 35,16 34,75 0,00% 34,61 35,18 34,80 34,75 35,00 162 79.002.300
18/6/2024 34,95 34,75 0,00% 34,75 35,94 35,20 34,75 35,19 140 82.739.100
17/6/2024 35,50 34,75 -2,69% 34,75 35,59 35,13 34,75 35,24 205 87.832.300
14/6/2024 35,38 35,71 +1,08% 35,30 36,41 35,61 35,50 35,71 160 137.842.700
13/6/2024 36,90 35,33 -2,67% 35,33 36,90 36,30 35,33 35,48 89 35.944.900
12/6/2024 36,31 36,30 -1,36% 35,74 37,77 36,54 36,30 35,75 348 209.755.800
11/6/2024 35,54 36,80 +4,40% 35,54 36,80 36,29 36,30 36,80 140 75.133.600
10/6/2024 36,47 35,25 -1,54% 35,20 36,52 35,71 35,25 35,60 387 212.172.500
7/6/2024 36,73 35,80 -4,96% 35,36 37,22 36,31 35,80 35,91 183 90.071.500
6/6/2024 35,43 37,67 +7,48% 35,41 37,67 36,52 37,25 37,83 114 58.801.800
5/6/2024 35,00 35,05 +0,46% 34,63 35,76 35,10 35,05 35,63 199 81.790.000
4/6/2024 35,28 34,89 +0,40% 34,51 35,29 34,87 34,89 35,33 439 194.261.900
3/6/2024 36,27 34,75 -2,52% 34,67 36,33 35,31 34,75 35,04 289 129.257.400
31/5/2024 35,72 35,65 -2,97% 35,60 36,94 35,95 35,65 36,78 150 65.805.100
29/5/2024 36,63 36,74 +0,66% 35,77 36,74 36,17 36,00 36,74 145 61.856.500
28/5/2024 38,09 36,50 -2,80% 36,07 38,57 37,02 36,50 36,97 227 100.349.000
27/5/2024 38,40 37,55 -1,83% 37,55 38,52 37,92 37,55 37,84 197 102.387.200
24/5/2024 38,49 38,25 -0,03% 38,24 38,77 38,38 38,25 38,40 105 59.118.000
23/5/2024 38,61 38,26 -0,62% 38,26 38,96 38,66 38,25 38,71 80 35.574.000
22/5/2024 38,78 38,50 -0,70% 38,50 39,11 38,70 38,50 38,96 77 35.225.800
21/5/2024 39,08 38,77 -0,23% 38,62 39,29 38,96 38,76 39,16 78 42.860.300
20/5/2024 39,21 38,86 -1,60% 38,71 39,73 38,99 38,86 38,99 57 29.244.800
17/5/2024 39,06 39,49 +1,91% 38,36 39,49 38,97 38,75 39,49 91 51.450.000
16/5/2024 38,93 38,75 -0,84% 38,75 39,52 38,94 38,75 39,20 83 44.790.000
15/5/2024 38,85 39,08 -1,04% 38,33 39,77 38,87 39,05 39,13 149 83.581.400
14/5/2024 39,03 39,49 +2,57% 38,10 40,22 39,07 39,49 39,80 278 146.134.700
13/5/2024 39,49 38,50 -2,53% 38,50 40,28 39,22 38,50 39,32 218 141.214.300
10/5/2024 40,90 39,50 -3,66% 39,20 40,92 39,90 39,50 39,52 195 120.524.800
9/5/2024 38,86 41,00 +2,50% 38,74 41,99 40,48 40,90 41,00 229 137.227.500
8/5/2024 39,01 40,00 -0,25% 38,44 40,22 39,81 40,00 40,26 97 60.916.000
7/5/2024 39,75 40,10 +0,88% 39,61 40,70 40,10 39,56 40,10 109 56.951.200
6/5/2024 41,03 39,75 -3,05% 39,70 41,03 40,02 39,70 39,80 198 127.273.800
3/5/2024 41,00 41,00 0,00% 39,36 41,47 40,32 40,72 41,00 220 110.492.700
2/5/2024 39,00 41,00 +5,94% 39,00 41,00 39,83 39,93 41,00 143 85.236.700
30/4/2024 39,01 38,70 -1,40% 38,70 39,88 39,26 38,70 39,14 66 36.125.600
29/4/2024 39,53 39,25 -0,63% 39,07 39,83 39,34 39,25 39,84 129 64.533.300
26/4/2024 39,96 39,50 +0,53% 38,87 40,99 39,82 39,26 39,83 194 109.928.400
25/4/2024 39,41 39,29 -1,23% 38,55 39,58 39,05 38,98 39,29 138 82.786.900
24/4/2024 38,24 39,78 +6,05% 38,24 39,78 38,96 38,61 39,80 141 81.431.100
23/4/2024 37,55 37,51 -0,64% 37,51 39,30 38,34 37,51 38,64 138 79.759.100
22/4/2024 37,48 37,75 -0,63% 37,18 38,20 37,76 37,75 38,20 109 67.223.500
19/4/2024 36,49 37,99 +2,84% 36,28 37,99 37,19 36,90 37,99 171 106.757.200
18/4/2024 35,66 36,94 +4,50% 35,43 37,32 36,14 36,46 37,00 245 131.566.500
17/4/2024 35,60 35,35 -0,98% 35,35 36,18 35,81 35,26 36,05 210 94.548.200
16/4/2024 35,69 35,70 -0,83% 34,86 36,59 35,84 35,70 35,80 183 113.273.400
15/4/2024 36,35 36,00 -0,83% 35,85 36,82 36,20 36,00 36,27 236 111.145.000
12/4/2024 37,36 36,30 -3,97% 36,05 37,77 36,71 36,30 36,79 305 164.096.300
11/4/2024 36,19 37,80 +3,85% 35,80 37,80 36,77 37,35 37,80 308 144.527.800
10/4/2024 36,83 36,40 -2,15% 35,80 37,17 36,25 36,05 36,40 232 114.914.300
9/4/2024 38,26 37,20 -3,25% 36,50 38,45 37,35 37,20 37,25 325 153.887.400
8/4/2024 34,96 38,45 +11,45% 34,77 38,84 37,13 37,98 38,45 399 212.402.000
5/4/2024 36,11 34,50 -2,38% 34,50 36,47 35,29 34,50 34,99 253 100.226.900
4/4/2024 35,76 35,34 +0,88% 35,01 36,20 35,70 35,25 36,07 332 139.239.100
3/4/2024 33,03 35,03 +4,41% 33,01 35,03 34,24 34,35 35,03 264 118.148.100
2/4/2024 34,61 33,55 -3,45% 31,50 34,61 32,82 33,55 33,90 1.138 595.507.500
1/4/2024 38,94 34,75 -10,99% 34,75 39,03 35,76 34,75 34,99 764 554.762.700
28/3/2024 37,45 39,04 +3,58% 37,19 39,79 38,57 38,94 39,26 200 124.988.800
27/3/2024 37,40 37,69 +0,78% 37,01 39,00 37,65 37,61 38,61 184 115.212.700
26/3/2024 37,70 37,40 0,00% 37,40 38,07 37,85 37,40 37,99 54 42.778.900
25/3/2024 37,77 37,40 -0,93% 37,40 37,83 37,63 37,40 37,88 89 49.684.100
22/3/2024 38,16 37,75 -1,05% 37,75 38,69 38,10 37,75 37,77 76 36.961.200
21/3/2024 37,77 38,15 +1,06% 37,75 38,15 37,86 37,75 38,20 92 47.332.800
20/3/2024 39,65 37,75 -4,79% 37,70 40,26 38,11 37,75 37,99 226 118.912.800
19/3/2024 38,70 39,65 +2,67% 38,55 39,83 39,28 39,65 39,91 91 42.825.100
18/3/2024 38,40 38,62 +1,90% 38,13 39,54 38,65 38,49 39,10 102 64.553.500
15/3/2024 39,01 37,90 -2,82% 37,90 39,16 38,01 37,87 38,40 136 439.080.400
14/3/2024 40,29 39,00 -1,89% 38,78 40,29 39,50 39,00 39,24 96 87.701.900
13/3/2024 39,71 39,75 0,00% 39,65 40,01 39,78 39,75 40,00 203 112.591.900
12/3/2024 40,98 39,75 -1,85% 39,75 40,99 40,28 39,75 40,31 68 38.269.000
11/3/2024 40,04 40,50 +1,63% 39,68 40,50 40,06 39,98 40,50 73 38.062.000
8/3/2024 40,49 39,85 -2,54% 39,82 41,17 40,36 0,00 0,00 71 30.275.900
7/3/2024 39,50 40,89 -0,56% 39,41 40,91 40,05 40,49 40,89 198 134.193.400
6/3/2024 39,92 41,12 +2,98% 39,92 42,00 41,16 41,07 41,87 167 105.798.700
5/3/2024 39,55 39,93 +0,83% 39,27 40,50 40,01 39,66 39,93 120 73.235.700
4/3/2024 39,46 39,60 +0,15% 38,26 39,60 38,96 39,32 39,60 116 60.006.800
1/3/2024 37,97 39,54 +4,08% 37,80 39,65 38,76 38,69 39,54 150 101.940.300
29/2/2024 38,09 37,99 -0,81% 37,54 38,34 37,89 37,51 38,17 75 34.859.700
28/2/2024 38,16 38,30 +0,05% 37,81 38,36 38,14 37,91 38,30 91 42.725.300
27/2/2024 36,78 38,28 +4,31% 36,78 38,40 38,13 38,28 38,30 155 80.467.300
26/2/2024 36,78 36,70 -0,24% 36,70 37,33 36,98 36,70 37,20 68 31.810.300
23/2/2024 37,25 36,79 -1,13% 36,55 37,25 36,96 0,00 0,00 120 62.474.400
22/2/2024 36,95 37,21 +0,43% 36,78 37,44 37,15 37,20 37,39 120 50.524.100
21/2/2024 36,90 37,05 +0,43% 36,68 37,78 37,06 37,05 37,50 150 69.674.400
20/2/2024 38,34 36,89 -3,81% 36,89 38,34 37,21 36,87 37,00 158 68.856.300
19/2/2024 37,24 38,35 +1,35% 36,66 38,35 37,25 38,35 38,40 86 42.843.000
16/2/2024 38,43 37,84 -1,59% 36,34 38,43 37,15 36,91 37,84 149 72.444.800
15/2/2024 35,67 38,45 +7,55% 35,67 38,45 37,10 37,81 38,45 286 167.701.000
14/2/2024 36,72 35,75 -0,39% 35,18 36,72 35,67 35,75 35,90 87 46.020.700
9/2/2024 36,52 35,89 -1,48% 35,89 37,46 36,53 0,00 0,00 209 100.827.900
8/2/2024 37,65 36,43 -4,63% 36,43 38,14 37,02 36,35 37,69 120 48.867.400
7/2/2024 35,72 38,20 +4,74% 35,72 38,20 37,07 37,23 38,20 138 71.555.100
6/2/2024 35,50 36,47 +1,31% 35,44 36,75 36,05 35,78 36,48 468 232.528.100
5/2/2024 36,76 36,00 -2,07% 35,50 36,76 36,00 36,00 36,37 172 81.729.200
2/2/2024 37,59 36,76 -1,61% 36,58 37,62 36,98 36,75 37,27 110 50.674.000
1/2/2024 36,90 37,36 +0,30% 36,44 37,43 37,05 36,75 37,36 199 129.329.200
31/1/2024 37,77 37,25 -1,46% 36,90 38,00 37,43 37,06 37,25 262 191.692.500
30/1/2024 38,01 37,80 -0,92% 37,61 38,34 37,92 37,80 37,94 115 56.893.600
29/1/2024 39,02 38,15 -2,00% 38,14 39,02 38,33 38,15 38,58 119 65.161.400
26/1/2024 38,77 38,93 +0,41% 38,50 39,21 38,76 38,75 38,95 127 64.352.700
25/1/2024 40,45 38,77 -3,89% 38,60 40,50 39,29 38,66 38,82 170 93.520.500
24/1/2024 38,50 40,34 +4,78% 38,43 40,57 39,90 39,88 40,34 358 236.266.700
23/1/2024 37,39 38,50 +5,08% 36,96 38,51 37,85 38,15 38,51 182 95.775.100
22/1/2024 38,86 36,64 -5,83% 36,64 38,86 37,26 36,63 37,00 305 184.112.800
19/1/2024 38,64 38,91 +0,88% 37,67 39,13 38,46 38,56 38,92 184 91.551.500
18/1/2024 38,65 38,57 +0,63% 37,60 38,71 38,12 38,29 38,59 216 104.467.900
17/1/2024 38,65 38,33 -0,52% 38,33 38,99 38,52 38,31 38,54 174 118.275.400
16/1/2024 38,86 38,53 -0,54% 38,02 39,05 38,49 38,49 38,53 228 134.741.400
15/1/2024 39,90 38,74 -2,69% 38,50 39,90 38,79 38,72 38,99 168 91.178.800
12/1/2024 38,75 39,81 +3,16% 38,50 39,98 39,11 39,78 39,81 253 138.483.500
11/1/2024 38,26 38,59 +0,23% 38,21 39,35 38,56 38,50 38,60 279 143.452.000
10/1/2024 39,56 38,50 -2,51% 38,44 40,30 38,66 38,50 38,53 182 274.149.200
9/1/2024 38,61 39,49 +2,31% 38,55 39,98 39,40 39,37 39,73 379 394.098.900
8/1/2024 38,37 38,60 +0,60% 37,29 39,00 38,50 38,50 38,85 287 360.807.200
5/1/2024 38,75 38,37 -0,34% 38,37 39,67 38,81 38,36 38,37 385 235.218.400
4/1/2024 39,72 38,50 -4,49% 38,32 40,12 38,90 38,50 38,83 266 164.163.800
3/1/2024 37,90 40,31 +4,21% 37,90 40,42 39,77 40,31 40,35 338 176.620.600
2/1/2024 38,50 38,68 +0,49% 37,57 40,47 38,99 38,49 38,76 757 392.639.700
28/12/2023 38,70 38,49 -2,21% 38,01 38,75 38,44 38,46 38,51 2.281 3.694.904.400
27/12/2023 40,52 39,36 -2,11% 39,01 40,52 39,44 39,36 39,41 512 275.310.700
26/12/2023 39,90 40,21 +1,00% 39,12 40,35 39,93 40,00 40,25 351 186.902.400
22/12/2023 40,90 39,81 -3,19% 39,81 41,50 40,31 39,81 40,10 393 179.420.300
21/12/2023 42,07 41,12 -3,02% 40,63 42,07 41,09 41,12 41,50 431 204.245.000
20/12/2023 42,07 42,40 +0,78% 41,32 42,73 42,12 41,80 42,40 355 170.612.800
19/12/2023 41,59 42,07 +0,02% 41,03 42,07 41,47 41,74 42,12 381 178.331.000
18/12/2023 42,00 42,06 +0,14% 41,30 42,18 41,93 41,45 42,06 405 197.927.400
15/12/2023 43,22 42,00 -1,66% 41,75 43,22 42,25 41,80 42,00 462 305.499.300
14/12/2023 44,55 42,71 -3,65% 42,70 45,89 43,68 42,71 43,02 630 378.705.900
13/12/2023 45,04 44,33 -1,18% 43,58 45,36 44,40 44,25 44,75 762 388.585.600
12/12/2023 43,28 44,86 +4,30% 43,28 44,97 44,38 44,51 44,86 448 251.659.300
11/12/2023 45,45 43,01 -5,58% 43,00 46,42 43,83 43,01 43,05 629 314.264.900
8/12/2023 47,06 45,55 -4,09% 45,43 47,13 46,10 45,50 45,86 408 309.364.900
7/12/2023 47,75 47,49 +0,70% 46,20 49,79 47,88 47,00 47,59 776 544.906.200
6/12/2023 47,91 47,16 +0,02% 46,66 48,29 47,65 47,12 47,80 324 172.505.300
5/12/2023 45,81 47,15 +2,57% 45,54 48,39 47,09 47,04 47,64 565 348.487.100
4/12/2023 47,68 45,97 -3,99% 45,81 48,53 46,84 45,92 46,48 401 231.420.400
1/12/2023 47,85 47,88 -0,33% 46,78 48,50 47,69 47,84 48,50 406 235.129.500
30/11/2023 46,62 48,04 +2,96% 46,62 48,79 47,79 47,91 48,55 335 184.985.100
29/11/2023 49,10 46,66 -4,39% 46,66 49,50 48,13 46,64 47,24 320 192.557.400
28/11/2023 45,76 48,80 +6,64% 44,91 49,29 47,82 48,29 48,80 458 273.105.900
27/11/2023 46,15 45,76 -1,80% 44,02 46,72 44,99 45,73 45,77 254 163.343.800
24/11/2023 48,25 46,60 -2,31% 45,46 48,25 46,32 46,24 46,60 302 163.068.400
23/11/2023 47,06 47,70 +0,38% 46,38 47,70 47,19 46,50 47,74 131 77.871.600
22/11/2023 47,43 47,52 +2,15% 46,10 49,28 47,46 47,22 47,58 493 277.187.000
21/11/2023 47,55 46,52 -3,08% 45,95 47,97 46,59 46,47 46,52 288 155.627.400
20/11/2023 46,73 48,00 +2,67% 46,73 49,24 48,42 48,00 48,66 491 407.758.400
17/11/2023 48,48 46,75 -2,42% 46,07 48,48 47,32 46,75 46,79 421 258.391.500
16/11/2023 47,56 47,91 +2,42% 46,60 48,90 47,65 47,86 48,75 439 241.630.300
14/11/2023 45,07 46,78 +5,96% 44,92 49,40 47,24 46,64 47,80 952 480.004.800
13/11/2023 44,03 44,15 -0,79% 43,54 45,28 44,24 44,14 44,88 149 76.546.600
10/11/2023 43,85 44,50 +4,71% 42,63 45,48 44,49 44,50 44,80 472 281.194.000
9/11/2023 42,52 42,50 -0,23% 42,23 46,18 44,00 42,50 42,77 474 367.903.600
8/11/2023 41,42 42,60 +4,41% 40,01 44,70 42,57 42,60 43,56 668 407.913.300
7/11/2023 41,60 40,80 -0,49% 40,52 42,50 41,06 40,80 40,99 491 361.807.400
6/11/2023 42,57 41,00 -3,42% 40,81 43,00 41,48 40,93 41,40 680 378.763.800
3/11/2023 39,92 42,45 +8,73% 39,15 42,55 41,68 42,40 42,45 687 376.788.500
1/11/2023 41,00 39,04 -4,41% 38,10 41,01 39,04 39,01 39,40 796 482.981.800
31/10/2023 38,32 40,84 +4,21% 37,20 40,84 39,64 40,36 40,89 541 268.400.400
30/10/2023 37,81 39,19 +4,34% 36,73 39,98 38,42 39,15 39,43 719 453.833.100
27/10/2023 41,05 37,56 -8,61% 37,56 41,40 38,49 37,55 37,78 787 406.105.000
26/10/2023 37,88 41,10 +9,57% 37,09 41,55 38,62 40,81 41,11 629 318.630.500
25/10/2023 39,06 37,51 -5,18% 36,00 40,20 37,84 36,81 37,51 705 365.234.800
24/10/2023 41,19 39,56 -2,80% 38,52 41,19 39,44 39,55 39,57 501 325.384.100
23/10/2023 36,00 40,70 +12,74% 35,65 40,70 38,42 40,70 40,72 825 549.037.700
20/10/2023 33,36 36,10 +5,96% 33,10 36,27 35,03 35,80 36,10 427 236.470.700
19/10/2023 33,02 34,07 +1,82% 33,01 35,48 34,52 34,07 34,12 581 286.545.100
18/10/2023 35,31 33,46 -5,08% 33,12 35,31 33,96 33,46 33,49 652 321.955.800
17/10/2023 37,20 35,25 -5,85% 35,25 37,30 35,97 35,25 35,60 495 252.203.600
16/10/2023 36,90 37,44 +1,57% 36,60 38,32 37,39 37,23 37,44 350 184.717.900
13/10/2023 39,71 36,86 -7,15% 36,86 40,55 37,88 36,86 37,00 703 350.795.400
11/10/2023 41,60 39,70 -2,55% 39,30 41,60 39,84 39,70 39,73 306 197.643.100
10/10/2023 38,65 40,74 +5,00% 38,65 40,79 40,00 40,01 40,74 327 188.435.100
9/10/2023 38,13 38,80 +1,23% 37,54 39,46 38,58 38,74 38,80 486 230.737.100
6/10/2023 40,00 38,33 -1,97% 38,10 40,00 38,77 38,10 38,34 563 266.371.400
5/10/2023 39,96 39,10 -0,38% 38,87 40,72 39,36 39,10 39,46 256 129.495.700
4/10/2023 41,10 39,25 -2,19% 39,25 41,10 39,79 39,25 39,51 417 195.002.600
3/10/2023 41,15 40,13 -2,97% 39,29 41,98 40,23 39,46 40,13 736 383.444.700
2/10/2023 43,74 41,36 -6,00% 41,27 43,74 42,07 41,32 41,77 590 329.849.600
29/9/2023 44,69 44,00 -1,52% 43,51 47,53 44,68 44,00 44,70 486 290.002.000
28/9/2023 43,44 44,68 +3,76% 43,24 44,68 43,94 43,77 44,68 353 195.136.000
27/9/2023 44,20 43,06 -1,19% 42,21 44,80 42,96 42,67 43,10 498 264.239.700
26/9/2023 43,79 43,58 +1,35% 42,03 44,96 43,55 43,00 43,58 494 263.972.900
25/9/2023 44,05 43,00 -2,27% 42,51 44,53 43,42 42,54 43,00 421 221.014.200
22/9/2023 44,97 44,00 -2,65% 44,00 45,60 44,50 44,00 44,65 258 162.903.000
21/9/2023 45,83 45,20 -3,83% 44,97 46,60 45,76 45,20 45,71 313 189.022.200
20/9/2023 46,31 47,00 -0,38% 46,31 48,57 47,72 47,00 47,37 226 132.195.300
19/9/2023 49,02 47,18 -3,22% 46,48 49,02 47,70 47,00 47,18 245 205.118.500
18/9/2023 46,72 48,75 +3,72% 46,72 49,67 48,49 48,75 49,20 397 284.157.800
15/9/2023 47,08 47,00 -2,99% 47,00 48,77 47,23 47,00 47,48 368 1.147.703.800
14/9/2023 48,42 48,45 +0,08% 46,94 48,97 47,94 48,29 48,45 378 268.966.300
13/9/2023 46,02 48,41 +4,99% 46,00 48,41 47,56 48,04 48,44 672 631.702.000
12/9/2023 41,54 46,11 +10,18% 41,49 46,11 44,18 45,02 46,11 547 410.008.600
11/9/2023 39,02 41,85 +8,96% 38,99 41,85 40,72 41,50 41,85 406 252.059.100
8/9/2023 38,82 38,41 -1,13% 38,33 39,34 38,70 38,41 38,77 246 157.936.400
6/9/2023 40,10 38,85 -3,12% 38,82 40,36 39,20 38,85 39,10 708 417.541.900
5/9/2023 41,30 40,10 -2,65% 39,39 41,30 40,07 40,10 40,29 534 309.387.200
4/9/2023 40,36 41,19 +0,96% 39,91 41,29 40,83 40,68 41,19 553 345.471.400
1/9/2023 40,21 40,80 +2,00% 40,02 41,00 40,58 40,15 40,90 532 415.553.000
31/8/2023 42,34 40,00 -6,19% 40,00 42,50 41,01 40,00 40,20 716 488.524.500
30/8/2023 44,41 42,64 -3,51% 42,06 44,42 43,01 42,00 42,64 443 332.082.600
29/8/2023 43,31 44,19 +1,59% 42,90 44,66 43,95 43,86 44,19 409 292.277.500
28/8/2023 43,99 43,50 -0,57% 43,50 44,61 43,83 43,50 43,76 223 152.977.300
25/8/2023 45,97 43,75 -4,89% 43,75 45,97 44,51 43,75 44,01 340 288.461.300
24/8/2023 46,94 46,00 -1,96% 46,00 46,94 46,35 46,00 46,27 253 183.105.800
23/8/2023 45,80 46,92 +3,81% 45,27 47,39 46,64 46,92 47,10 506 387.607.200
22/8/2023 43,14 45,20 +5,73% 43,14 45,45 44,60 45,20 45,40 483 289.064.500
21/8/2023 42,70 42,75 -0,65% 41,75 43,14 42,53 42,75 43,02 600 377.241.200
18/8/2023 43,20 43,03 +0,33% 41,75 43,52 42,88 43,03 43,36 547 362.777.200
17/8/2023 43,51 42,89 -1,97% 42,49 44,31 43,14 42,89 42,92 487 327.505.200
16/8/2023 43,31 43,75 -1,24% 43,30 45,57 44,19 43,75 43,99 508 348.691.400
15/8/2023 45,39 44,30 -3,30% 44,30 46,05 44,95 44,27 44,72 689 422.158.200
14/8/2023 46,25 45,81 -0,95% 45,22 46,85 46,08 45,79 46,17 429 253.474.400
11/8/2023 45,99 46,25 -0,30% 43,51 46,72 45,16 46,25 46,33 1.082 1.251.898.100
10/8/2023 48,48 46,39 -3,13% 46,39 49,04 47,75 46,36 46,39 552 841.849.900
9/8/2023 49,80 47,89 -2,40% 47,02 49,80 47,66 47,67 47,89 336 226.402.300
8/8/2023 49,00 49,07 +1,22% 47,64 49,44 48,50 48,91 49,07 371 235.732.800
7/8/2023 47,77 48,48 +0,79% 46,78 48,48 47,77 48,00 48,48 313 221.191.500
4/8/2023 47,27 48,10 +1,20% 47,27 48,74 48,04 47,82 48,10 295 155.650.100
3/8/2023 48,64 47,53 -0,79% 47,02 49,33 47,88 47,51 47,53 359 237.006.300
2/8/2023 48,02 47,91 -0,83% 47,04 48,63 47,76 47,91 48,04 557 392.636.800
1/8/2023 50,14 48,31 -3,69% 48,31 50,14 49,02 48,31 48,80 630 420.113.600
31/7/2023 48,27 50,16 +3,53% 48,27 50,16 49,52 48,60 50,16 544 588.342.900
28/7/2023 48,23 48,45 +1,13% 47,81 48,88 48,36 48,03 48,45 622 411.586.200
27/7/2023 48,34 47,91 -0,91% 47,91 49,12 48,38 47,90 48,24 465 312.095.800
26/7/2023 48,45 48,35 -1,21% 48,27 49,33 48,57 48,35 48,84 595 423.046.200
25/7/2023 49,27 48,94 +0,45% 48,94 50,47 49,73 48,91 49,07 450 302.394.800
24/7/2023 49,07 48,72 -0,75% 48,59 49,43 48,97 48,67 49,00 413 289.957.000
21/7/2023 48,20 49,09 +1,45% 47,78 49,45 48,85 49,09 49,48 341 241.827.900
20/7/2023 49,22 48,39 -1,04% 48,39 49,72 49,14 48,39 48,96 424 298.303.800
19/7/2023 49,10 48,90 -0,20% 48,31 49,34 48,79 48,55 48,90 527 397.640.900
18/7/2023 48,68 49,00 +0,04% 48,44 49,91 49,27 49,00 49,67 726 517.891.300
17/7/2023 48,00 48,98 +0,74% 47,12 49,17 48,28 48,44 48,98 790 670.690.500
14/7/2023 50,04 48,62 -2,15% 48,17 50,25 49,22 48,60 48,64 912 703.444.200
13/7/2023 49,03 49,69 +0,51% 49,03 50,40 49,72 49,68 49,80 560 366.457.000
12/7/2023 50,56 49,44 -0,56% 48,70 51,25 49,84 48,97 49,45 603 376.292.800
11/7/2023 50,55 49,72 -1,64% 48,08 50,55 49,26 49,53 49,72 629 448.273.700
10/7/2023 52,36 50,55 -2,68% 50,55 52,36 51,54 50,53 50,55 307 209.773.800
7/7/2023 50,72 51,94 +2,73% 50,56 52,33 51,83 51,76 51,94 560 479.519.100
6/7/2023 49,73 50,56 -1,10% 49,72 51,42 50,78 50,56 51,09 822 575.442.100
5/7/2023 51,61 51,12 -0,43% 49,94 52,00 51,10 50,96 51,12 836 607.099.100
4/7/2023 53,37 51,34 -3,13% 50,75 53,42 51,84 51,15 51,34 817 936.764.700
3/7/2023 51,06 53,00 +3,27% 50,56 53,68 52,29 52,96 53,00 1.679 1.767.475.600
30/6/2023 52,00 51,32 +0,29% 51,18 52,39 51,72 51,32 51,50 742 632.123.000
29/6/2023 50,21 51,17 +2,36% 49,66 51,71 50,83 51,17 51,58 601 488.539.400
28/6/2023 50,24 49,99 -0,97% 49,55 50,56 49,93 49,70 49,99 504 407.961.300
27/6/2023 51,61 50,48 -1,02% 49,50 51,61 50,05 50,35 50,49 342 250.791.500
26/6/2023 51,40 51,00 +0,26% 49,94 51,40 50,68 50,88 51,00 299 225.063.500
23/6/2023 51,01 50,87 -0,35% 50,67 51,75 51,21 50,87 51,22 583 566.962.800
22/6/2023 50,23 51,05 -0,14% 49,75 51,53 50,66 51,05 51,20 508 411.904.200
21/6/2023 50,18 51,12 +0,53% 49,70 51,89 50,73 51,05 51,54 697 703.245.600
20/6/2023 50,31 50,85 +0,91% 49,56 50,98 50,51 50,69 50,86 557 381.879.400
19/6/2023 49,13 50,39 +2,56% 48,25 51,79 50,68 50,38 51,00 763 649.841.500
16/6/2023 50,00 49,13 -0,57% 48,23 50,00 48,87 48,55 49,13 462 351.869.700
15/6/2023 48,22 49,41 +2,49% 47,61 50,26 48,76 49,41 49,88 608 518.845.600
14/6/2023 47,21 48,21 +1,82% 47,07 48,62 47,56 48,20 48,22 573 401.952.700
13/6/2023 48,09 47,35 -1,00% 46,23 48,09 46,90 47,18 47,36 1.231 840.998.700
12/6/2023 48,69 47,83 -1,34% 46,74 49,70 47,51 47,65 47,83 760 566.853.800
9/6/2023 49,78 48,48 -1,60% 47,63 50,21 48,47 48,47 48,57 1.059 791.601.700
7/6/2023 51,57 49,27 -2,72% 49,06 52,07 50,11 49,13 49,37 642 457.519.700
6/6/2023 51,01 50,65 -0,41% 50,65 51,71 51,06 50,65 50,95 714 563.743.500
5/6/2023 51,03 50,86 -0,33% 50,36 51,78 51,00 50,80 51,15 780 622.825.100
2/6/2023 52,03 51,03 -0,66% 51,03 53,40 52,11 51,02 51,42 850 860.448.800
1/6/2023 49,90 51,37 +2,74% 49,50 51,62 50,77 51,34 51,50 1.235 1.179.466.200
31/5/2023 51,39 50,00 -2,04% 49,86 51,72 50,55 50,00 50,20 550 415.048.300
30/5/2023 51,35 51,04 +1,07% 49,50 51,70 50,54 51,04 51,45 1.011 963.329.100
29/5/2023 50,65 50,50 +0,76% 49,68 51,39 50,60 50,49 51,34 280 206.965.400
26/5/2023 50,98 50,12 -0,65% 50,12 51,73 50,95 50,12 50,87 426 346.008.400
25/5/2023 51,52 50,45 +0,84% 49,94 52,81 51,22 50,45 51,25 711 488.187.900
24/5/2023 50,15 50,03 -1,28% 49,47 51,88 50,48 50,00 50,49 400 302.926.700
23/5/2023 49,38 50,68 +1,36% 48,91 50,86 50,18 50,25 50,73 338 250.941.900
22/5/2023 49,70 50,00 0,00% 49,67 51,09 50,32 50,00 50,21 327 217.415.400
19/5/2023 49,98 50,00 -0,16% 49,53 51,38 50,66 50,00 50,45 592 514.711.300
18/5/2023 49,92 50,08 +0,36% 48,97 50,93 50,13 50,08 50,35 832 957.077.700
17/5/2023 47,71 49,90 +6,06% 47,46 49,90 49,18 49,72 49,90 376 297.091.300
16/5/2023 48,19 47,05 -3,88% 46,62 49,15 47,30 46,75 47,46 647 519.892.500
15/5/2023 47,50 48,95 +4,30% 46,41 49,49 47,98 48,74 49,12 556 445.823.800
12/5/2023 46,85 46,93 +1,34% 46,01 47,34 46,77 46,91 47,44 880 522.938.600
11/5/2023 44,22 46,31 +2,91% 44,22 47,07 46,20 46,31 46,80 997 701.346.800
10/5/2023 44,41 45,00 +1,33% 43,15 45,48 44,62 44,72 45,00 778 584.563.700
9/5/2023 43,20 44,41 +3,26% 42,99 45,32 44,50 44,41 45,00 540 352.488.000
8/5/2023 41,69 43,01 +4,42% 41,35 43,24 42,65 42,69 43,01 635 417.558.900
5/5/2023 39,27 41,19 +5,02% 39,27 42,95 41,10 41,12 42,16 812 669.134.400
4/5/2023 38,81 39,22 +1,06% 38,81 40,32 39,45 39,22 39,40 542 246.595.300
3/5/2023 36,75 38,81 +4,24% 36,75 39,20 38,48 38,81 39,10 555 320.570.000
2/5/2023 37,70 37,23 -3,72% 37,18 38,97 37,78 37,23 38,00 866 506.750.800
28/4/2023 38,44 38,67 -0,15% 37,72 39,55 38,89 38,67 39,55 405 273.839.300
27/4/2023 38,43 38,73 -0,95% 38,14 38,78 38,45 38,35 38,74 260 118.831.300
26/4/2023 38,25 39,10 +1,11% 38,25 39,41 38,97 38,69 39,12 413 179.697.200
25/4/2023 38,73 38,67 +0,62% 37,94 38,73 38,20 38,11 38,67 300 144.805.100
24/4/2023 38,82 38,43 -1,16% 38,43 39,20 38,72 38,43 38,80 197 97.595.700
20/4/2023 38,15 38,88 +2,91% 37,51 39,43 38,79 38,57 38,90 531 292.874.600
19/4/2023 39,11 37,78 -5,34% 37,78 39,39 38,24 37,78 38,24 744 390.134.300
18/4/2023 39,88 39,91 -1,09% 39,68 40,68 40,21 39,86 40,20 719 319.688.200
17/4/2023 39,96 40,35 +1,15% 39,80 40,60 40,23 40,34 40,55 724 338.760.400
14/4/2023 39,64 39,89 +0,38% 38,39 40,78 40,23 39,86 40,38 922 557.663.300
13/4/2023 39,70 39,74 +0,51% 38,99 40,20 39,75 39,74 39,87 1.133 1.090.439.300
12/4/2023 38,90 39,54 +2,86% 38,50 40,02 39,36 39,38 39,55 1.179 642.009.700
11/4/2023 38,74 38,44 +0,87% 37,82 39,00 38,38 38,10 38,47 1.063 606.517.700
10/4/2023 38,90 38,11 -1,42% 36,94 39,10 37,69 38,07 38,12 838 412.388.800
6/4/2023 39,25 38,66 -1,50% 38,54 39,45 38,87 38,65 39,34 340 234.428.000
5/4/2023 38,87 39,25 +0,46% 38,49 39,49 38,96 38,73 39,25 260 120.411.600
4/4/2023 38,75 39,07 +3,44% 37,49 39,44 38,71 38,79 39,07 429 277.552.700
3/4/2023 38,25 37,77 -0,89% 37,46 38,65 37,93 37,75 37,77 351 248.106.700
31/3/2023 37,81 38,11 -0,55% 37,43 38,50 37,95 37,95 38,11 416 282.787.800
30/3/2023 36,95 38,32 +1,19% 36,92 39,12 37,92 38,08 38,39 319 191.879.600
29/3/2023 37,94 37,87 -1,66% 36,19 38,26 37,29 37,86 38,19 651 367.763.500
28/3/2023 37,22 38,51 +1,48% 36,69 38,58 37,88 38,25 38,51 346 185.640.800
27/3/2023 36,82 37,95 +4,37% 36,18 37,95 37,08 37,56 38,00 311 180.248.100
24/3/2023 35,74 36,36 +4,18% 34,70 36,44 35,67 35,95 36,37 248 108.823.400
23/3/2023 37,79 34,90 -6,81% 34,24 38,08 35,40 34,66 34,90 928 486.860.800
22/3/2023 37,95 37,45 -1,65% 36,98 38,18 37,59 37,31 37,45 373 178.182.100
21/3/2023 38,74 38,08 -2,58% 37,31 39,15 37,90 37,96 38,08 459 225.171.000
20/3/2023 41,49 39,09 -3,55% 38,70 41,49 39,55 39,08 39,11 419 242.875.200
17/3/2023 38,59 40,53 +4,19% 38,30 40,53 39,92 40,22 40,53 565 530.578.600
16/3/2023 37,96 38,90 +2,34% 37,83 39,35 38,64 38,89 39,10 334 216.028.900
15/3/2023 38,02 38,01 -0,96% 37,61 38,61 38,06 37,94 38,01 853 393.190.300
14/3/2023 38,50 38,38 -0,03% 37,88 39,52 38,84 38,04 38,38 655 336.050.200
13/3/2023 37,60 38,39 +2,10% 36,89 39,74 38,48 38,38 38,40 995 559.189.100
10/3/2023 36,13 37,60 +2,93% 35,52 38,15 37,37 37,52 37,60 861 486.967.600
9/3/2023 37,00 36,53 +7,44% 35,66 38,78 36,72 36,53 36,63 1.335 997.801.400
8/3/2023 31,95 34,00 +7,59% 31,70 34,49 33,31 34,00 34,06 775 499.655.600
7/3/2023 31,01 31,60 +1,87% 30,58 31,89 31,35 31,55 31,66 355 127.292.000
6/3/2023 31,02 31,02 +0,85% 30,69 31,59 31,11 31,02 31,34 197 76.845.800
3/3/2023 30,56 30,76 +0,85% 30,40 31,64 31,05 30,76 30,80 665 240.345.500
2/3/2023 31,31 30,50 -3,45% 30,50 31,48 30,92 30,50 30,70 509 222.333.200
1/3/2023 31,23 31,59 +3,44% 30,30 31,59 30,84 31,01 31,59 700 277.941.900
28/2/2023 30,78 30,54 -1,17% 30,39 31,69 31,01 30,54 30,73 564 213.402.700
27/2/2023 31,63 30,90 -0,74% 30,55 31,74 30,96 30,82 30,92 325 200.049.000
24/2/2023 31,21 31,13 -0,92% 30,87 31,56 31,13 31,08 31,13 484 174.067.100
23/2/2023 31,67 31,42 -0,79% 31,07 32,18 31,50 31,41 31,47 485 197.204.600
22/2/2023 34,72 31,67 -8,99% 31,67 34,72 32,27 31,64 31,74 565 272.114.200
17/2/2023 33,43 34,80 +2,05% 33,00 35,04 34,14 34,67 34,80 829 333.625.000
16/2/2023 33,09 34,10 +3,15% 32,89 34,58 33,92 34,10 34,30 1.020 424.371.900
15/2/2023 31,35 33,06 +5,56% 30,76 33,23 31,92 33,03 33,06 1.086 419.764.300
14/2/2023 31,65 31,32 -1,04% 30,35 31,74 30,87 31,18 31,32 1.153 613.102.200
13/2/2023 32,67 31,65 -3,39% 31,35 32,74 31,85 31,51 31,65 780 459.726.800
10/2/2023 33,09 32,76 -1,27% 32,20 33,53 32,54 32,62 32,76 867 321.559.000
9/2/2023 33,40 33,18 +0,15% 32,16 33,68 33,15 33,18 33,40 1.082 492.397.100
8/2/2023 33,52 33,13 -0,03% 32,69 34,19 33,24 33,13 33,23 680 335.752.100
7/2/2023 34,64 33,14 -4,16% 32,15 34,64 32,84 32,95 33,16 927 472.304.500
6/2/2023 35,92 34,58 -3,43% 33,55 35,96 34,38 34,05 34,58 690 467.313.500
3/2/2023 33,65 35,81 +6,39% 32,97 35,81 34,45 35,15 35,81 1.220 940.156.300
2/2/2023 34,18 33,66 -2,26% 33,40 35,50 34,30 33,50 33,66 670 393.481.300
1/2/2023 36,07 34,44 -5,62% 34,44 36,47 34,91 34,43 34,80 700 305.892.100
31/1/2023 35,60 36,49 +3,46% 35,10 37,67 36,14 36,47 36,53 614 460.187.700
30/1/2023 35,33 35,27 +0,57% 34,63 35,59 35,14 34,90 35,29 626 262.150.000
27/1/2023 36,75 35,07 -4,31% 34,94 36,75 35,42 35,05 35,34 713 321.318.000
26/1/2023 37,20 36,65 -2,16% 36,04 37,45 36,58 36,65 36,75 690 301.132.700
25/1/2023 36,78 37,46 +2,15% 36,70 38,24 37,33 37,46 37,59 676 425.957.100
24/1/2023 36,07 36,67 +3,38% 35,46 36,67 36,08 36,67 36,70 469 261.608.400
23/1/2023 36,16 35,47 -1,20% 35,17 36,87 35,65 35,46 35,51 553 264.191.200

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.