O Dashboard do Investidor
  1. Home / Página do Ativo
+11.00%
Lote Padrão
-72.35%
Lote Padrão
+20.00%
Mercado Fracionário
-73.25%
Mercado Fracionário
+15.05%
Fundo Imobiliário
-14.21%
Fundo Imobiliário
-0.34%
Mais Negociadas
+3.64%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 4 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

LOGN3 - LOG-IN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/7/2025 26,00 25,90 +0,58% 25,71 26,15 26,02 25,90 26,07 67 38.254.300
1/7/2025 25,87 25,75 -2,72% 25,75 26,14 25,85 25,75 26,00 23 10.083.300
30/6/2025 25,59 26,47 +4,21% 25,11 26,47 25,66 25,50 27,00 68 43.880.700
27/6/2025 25,49 25,40 -0,20% 25,40 25,79 25,56 25,40 25,60 54 27.860.800
26/6/2025 25,75 25,45 0,00% 25,45 25,75 25,51 25,45 26,16 30 13.012.500
25/6/2025 25,47 25,45 -0,47% 25,45 25,95 25,56 25,45 26,16 94 41.158.500
24/6/2025 25,85 25,57 0,00% 25,57 26,47 25,99 25,57 27,00 173 105.533.300
23/6/2025 25,68 25,57 +0,27% 25,45 25,68 25,50 25,40 25,57 12 7.905.700
20/6/2025 25,85 25,50 -1,54% 25,50 25,89 25,54 25,50 25,83 29 30.913.400
18/6/2025 25,47 25,90 +1,17% 25,40 25,90 25,67 25,45 26,00 73 65.462.100
17/6/2025 25,48 25,60 -0,04% 25,46 25,60 25,51 25,50 25,64 22 5.867.800
16/6/2025 25,50 25,61 +0,39% 25,50 25,64 25,57 25,50 25,61 26 22.763.200
13/6/2025 25,51 25,51 -0,27% 25,40 25,55 25,51 24,42 25,58 18 18.628.800
12/6/2025 25,56 25,58 +0,51% 25,35 25,58 25,49 24,42 25,58 18 17.592.800
11/6/2025 25,54 25,45 -0,16% 25,45 25,60 25,53 25,45 25,59 24 28.346.400
10/6/2025 25,12 25,49 +1,96% 25,10 25,49 25,27 24,42 25,60 14 4.549.600
9/6/2025 25,16 25,00 -1,77% 25,00 25,31 25,18 25,00 25,56 24 17.884.800
6/6/2025 25,55 25,45 -0,20% 25,37 25,55 25,44 25,45 25,55 12 5.089.500
5/6/2025 25,44 25,50 +0,39% 25,41 25,52 25,48 25,13 25,50 19 10.702.700
4/6/2025 25,80 25,40 -1,55% 25,40 25,80 25,61 25,40 25,44 45 23.821.500
3/6/2025 25,49 25,80 +1,18% 25,49 25,80 25,68 25,72 25,85 77 100.667.400
2/6/2025 25,49 25,50 -0,20% 25,48 25,55 25,51 25,50 25,52 35 42.860.000
30/5/2025 25,55 25,55 0,00% 25,51 25,68 25,57 25,55 25,60 16 20.971.800
29/5/2025 25,64 25,55 -0,39% 25,50 25,65 25,54 25,55 25,76 26 12.260.900
28/5/2025 25,50 25,65 +0,71% 25,13 25,80 25,50 25,50 25,65 154 67.342.000
27/5/2025 25,05 25,47 +3,03% 25,05 25,48 25,35 25,13 25,47 50 22.823.900
26/5/2025 24,71 24,72 +0,08% 24,52 24,95 24,78 24,71 24,90 23 10.410.400
23/5/2025 24,62 24,70 +0,20% 24,61 24,70 24,66 24,67 24,70 46 22.197.900
22/5/2025 24,60 24,65 +0,20% 24,60 24,69 24,64 24,65 24,73 15 5.669.200
21/5/2025 24,63 24,60 -0,69% 24,60 24,63 24,61 24,60 24,80 14 4.922.000
20/5/2025 24,83 24,77 0,00% 24,62 24,88 24,77 24,70 24,91 67 49.060.200
19/5/2025 24,58 24,77 +0,49% 24,57 24,86 24,74 24,77 24,93 45 19.796.900
16/5/2025 24,66 24,65 -0,20% 24,60 25,10 24,91 24,65 24,84 117 42.846.800
15/5/2025 24,50 24,70 -0,16% 24,50 25,13 24,79 24,70 25,08 143 70.906.300
14/5/2025 24,30 24,74 -0,44% 24,30 25,00 24,85 24,74 24,99 94 49.208.500
13/5/2025 23,02 24,85 +8,52% 22,77 24,87 23,92 24,15 24,85 268 120.362.500
12/5/2025 22,61 22,90 +1,28% 22,40 22,90 22,58 22,51 22,90 46 14.679.900
9/5/2025 22,65 22,61 0,00% 22,61 22,77 22,67 22,61 22,62 40 13.150.500
8/5/2025 22,50 22,61 +1,07% 22,40 23,01 22,68 22,61 22,98 115 54.905.300
7/5/2025 22,30 22,37 +0,04% 22,25 22,50 22,35 22,37 22,45 129 50.307.100
6/5/2025 22,41 22,36 +0,04% 22,36 22,64 22,40 22,36 22,43 69 25.536.300
5/5/2025 22,32 22,35 -0,67% 22,20 22,37 22,32 22,30 22,40 64 55.595.600
2/5/2025 22,50 22,50 +1,40% 22,28 22,50 22,40 22,30 22,50 103 57.127.300
29/4/2025 22,28 22,19 -0,36% 21,77 22,94 22,21 22,19 22,20 54 64.427.200
28/4/2025 22,23 22,27 +0,09% 22,13 22,84 22,41 22,27 22,29 92 47.976.700
25/4/2025 22,10 22,25 -0,09% 22,07 22,41 22,26 22,25 22,28 35 10.911.600
24/4/2025 21,90 22,27 +1,23% 21,90 22,46 22,18 22,27 22,51 42 21.080.000
23/4/2025 21,65 22,00 +2,33% 21,32 22,00 21,71 21,58 22,00 90 50.172.200
22/4/2025 21,25 21,50 +1,18% 21,25 21,50 21,32 21,30 21,50 22 8.744.100
17/4/2025 21,24 21,25 +0,28% 21,19 21,39 21,29 21,25 21,39 75 52.183.200
16/4/2025 21,12 21,19 +0,05% 21,10 21,33 21,20 21,19 21,24 24 15.693.400
15/4/2025 21,40 21,18 -0,19% 21,15 21,40 21,19 21,18 21,28 53 19.920.800
14/4/2025 21,24 21,22 0,00% 21,22 21,40 21,25 21,22 21,29 39 12.755.900
11/4/2025 21,29 21,22 -0,05% 21,19 21,36 21,24 21,22 21,39 51 18.906.800
10/4/2025 21,35 21,23 -1,80% 20,88 21,41 21,13 21,20 21,23 117 55.157.400
9/4/2025 21,13 21,62 +2,56% 21,00 21,62 21,26 21,08 21,63 103 45.079.800
8/4/2025 20,54 21,08 -0,05% 20,54 21,19 21,06 21,08 21,13 99 59.606.000
7/4/2025 20,75 21,09 -0,38% 20,65 21,29 21,04 21,09 21,25 256 93.842.400
4/4/2025 21,01 21,17 -1,31% 21,00 21,24 21,13 21,00 21,21 79 38.046.800
3/4/2025 21,01 21,45 +2,14% 21,00 21,45 21,22 21,10 21,51 152 49.448.500
2/4/2025 20,74 21,00 -0,47% 20,74 21,14 20,99 21,00 21,02 179 44.304.200
1/4/2025 21,32 21,10 +0,24% 20,90 21,32 21,05 21,10 21,23 279 244.210.100
31/3/2025 21,08 21,05 -0,05% 20,99 21,40 21,11 21,05 21,19 150 62.511.100
28/3/2025 21,21 21,06 -1,13% 20,65 21,21 20,91 20,83 21,06 107 52.077.900
27/3/2025 21,69 21,30 -1,39% 21,22 21,70 21,41 21,30 21,33 82 29.760.000
26/3/2025 21,56 21,60 -0,37% 21,56 21,75 21,61 21,60 21,65 342 94.674.600
25/3/2025 21,59 21,68 +0,46% 21,58 21,79 21,68 21,68 21,75 428 104.106.200
24/3/2025 21,94 21,58 -1,01% 21,55 21,94 21,61 21,58 21,66 357 116.087.100
21/3/2025 22,03 21,80 -1,49% 21,80 22,07 21,96 21,80 22,06 375 127.391.700
20/3/2025 22,16 22,13 +0,05% 22,02 22,21 22,09 21,99 22,13 100 56.791.100
19/3/2025 22,49 22,12 -0,58% 22,10 22,65 22,19 22,12 22,25 223 72.351.900
18/3/2025 21,74 22,25 +3,01% 21,74 22,49 22,15 22,16 22,25 222 135.562.400
17/3/2025 21,76 21,60 +0,47% 21,60 21,91 21,70 21,60 21,69 469 195.148.800
14/3/2025 21,23 21,50 +0,28% 21,12 21,99 21,59 21,34 21,50 228 88.735.800
13/3/2025 20,98 21,44 +2,14% 20,98 21,44 21,18 21,19 21,45 84 22.243.900
12/3/2025 21,16 20,99 +0,19% 20,95 21,30 21,05 20,99 21,12 526 132.213.300
11/3/2025 21,11 20,95 -0,76% 20,94 21,21 21,02 20,95 21,08 434 116.662.900
10/3/2025 21,32 21,11 -1,45% 21,05 21,50 21,19 21,11 21,14 131 52.129.200
7/3/2025 21,28 21,42 +0,94% 20,40 21,42 20,93 21,08 21,42 542 177.932.800
6/3/2025 21,15 21,22 -1,53% 21,15 21,83 21,44 21,20 21,34 355 96.496.300
5/3/2025 21,35 21,55 -0,92% 20,90 21,60 21,32 21,35 21,55 175 52.664.000
28/2/2025 21,97 21,75 -1,14% 21,50 22,01 21,88 21,59 21,76 482 274.492.600
27/2/2025 21,56 22,00 +4,22% 21,31 22,28 21,94 21,87 22,00 479 152.304.600
26/2/2025 20,88 21,11 +0,19% 20,71 21,52 21,00 21,11 21,13 191 94.316.500
25/2/2025 20,75 21,07 +1,79% 20,67 21,18 20,94 20,79 21,07 209 59.697.400
24/2/2025 20,94 20,70 -0,91% 20,70 21,22 21,07 20,70 21,03 525 135.285.800
21/2/2025 21,04 20,89 -1,00% 20,49 21,11 20,90 20,83 20,89 171 57.893.400
20/2/2025 21,40 21,10 -1,40% 20,90 21,65 21,27 21,10 21,52 157 71.694.900
19/2/2025 21,24 21,40 -0,47% 21,24 21,70 21,51 21,40 21,57 177 55.071.300
18/2/2025 21,91 21,50 -3,28% 21,50 22,20 21,98 21,50 21,99 286 76.281.400
17/2/2025 21,76 22,23 +2,11% 21,76 22,40 22,21 22,23 22,46 143 178.179.400
14/2/2025 21,11 21,77 +3,13% 21,01 21,77 21,41 21,57 21,77 300 147.327.300
13/2/2025 20,87 21,11 +0,72% 20,87 21,15 21,10 21,10 21,23 182 54.020.700
12/2/2025 20,89 20,96 +0,53% 20,50 20,96 20,73 20,77 20,96 129 50.168.500
11/2/2025 20,59 20,85 +0,19% 20,59 21,26 20,89 20,85 21,13 197 92.343.300
10/2/2025 20,75 20,81 +0,53% 20,74 20,94 20,82 20,81 20,94 62 20.613.800
7/2/2025 21,10 20,70 -1,52% 20,67 21,10 20,77 20,70 20,91 155 61.067.000
6/2/2025 20,67 21,02 +2,84% 20,50 21,05 20,85 20,79 21,02 192 87.154.100
5/2/2025 20,81 20,44 -2,53% 20,44 20,98 20,69 20,44 20,63 279 105.316.500
4/2/2025 20,87 20,97 +0,38% 20,65 21,27 20,91 20,74 20,97 311 108.142.000
3/2/2025 20,65 20,89 -0,24% 20,31 21,10 20,88 20,75 20,89 235 109.010.900
31/1/2025 20,56 20,94 +1,65% 20,56 21,20 21,06 20,85 21,05 408 211.723.700
30/1/2025 20,13 20,60 +3,36% 20,13 21,18 20,73 20,41 20,62 513 179.954.200
29/1/2025 20,00 19,93 -0,20% 19,93 20,23 19,97 19,93 20,05 255 100.074.000
28/1/2025 20,10 19,97 -0,55% 19,97 20,16 20,01 19,97 20,13 53 23.420.000
27/1/2025 20,37 20,08 +0,05% 19,98 20,37 20,07 20,02 20,20 125 62.026.100
24/1/2025 20,06 20,07 +1,11% 19,95 20,08 19,99 19,99 20,07 112 38.989.600
23/1/2025 20,00 19,85 -0,65% 19,84 20,09 19,94 19,85 19,99 427 112.466.000
22/1/2025 19,99 19,98 -0,10% 19,90 20,10 19,98 19,95 20,09 106 25.977.900
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
20/1/2023 36,05 35,90 -0,64% 35,30 36,27 35,74 35,69 35,90 426 191.577.000
19/1/2023 35,27 36,13 +2,03% 34,86 36,22 35,83 36,10 36,13 685 427.113.800
18/1/2023 34,83 35,41 +2,61% 34,76 36,53 35,74 35,34 35,58 826 534.682.500
17/1/2023 34,30 34,51 +1,71% 34,07 34,86 34,54 34,50 34,52 546 219.730.200
16/1/2023 33,67 33,93 -0,85% 32,99 34,21 33,73 33,90 34,32 737 312.035.000
13/1/2023 34,91 34,22 -2,48% 33,85 35,08 34,24 34,22 34,27 687 288.378.800
12/1/2023 34,60 35,09 +1,42% 34,22 36,13 35,42 35,01 35,33 1.263 625.978.800
11/1/2023 34,77 34,60 +1,88% 33,76 34,98 34,30 34,60 34,80 887 402.693.300
10/1/2023 31,69 33,96 +7,20% 31,04 34,24 33,01 33,78 34,07 1.110 454.969.200
9/1/2023 31,60 31,68 -0,85% 31,20 32,64 31,83 31,37 31,76 733 293.796.500
6/1/2023 31,77 31,95 +0,19% 31,70 32,25 31,93 31,94 32,10 641 261.877.400
5/1/2023 32,27 31,89 +0,22% 31,58 32,69 31,93 31,89 32,10 685 364.349.400
4/1/2023 33,44 31,82 -2,96% 31,82 33,44 32,33 31,81 31,93 1.229 673.635.300
3/1/2023 36,66 32,79 -10,56% 32,43 37,10 33,94 32,60 32,79 2.598 1.476.749.600
2/1/2023 35,46 36,66 +4,44% 32,55 36,66 34,52 36,27 36,66 1.425 870.722.800
29/12/2022 34,71 35,10 -0,03% 34,61 35,78 35,03 35,10 35,12 1.465 948.273.700
28/12/2022 35,80 35,11 -0,93% 34,81 36,12 35,22 35,11 35,41 773 480.167.900
27/12/2022 35,76 35,44 -1,72% 34,69 36,10 35,46 35,43 35,60 790 406.073.900
26/12/2022 33,97 36,06 +5,47% 33,06 36,06 35,24 35,83 36,10 559 384.828.000
23/12/2022 31,82 34,19 +10,11% 31,00 34,19 32,91 34,11 34,26 1.278 858.714.100
22/12/2022 32,00 31,05 -2,97% 30,87 32,38 31,30 31,05 31,28 1.241 571.966.300
21/12/2022 32,00 32,00 +1,30% 31,25 32,10 31,76 31,84 32,00 557 225.820.200
20/12/2022 30,82 31,59 +2,43% 30,82 32,57 31,80 31,59 31,72 1.267 655.857.600
19/12/2022 29,69 30,84 +4,47% 29,56 31,07 30,72 30,84 31,06 788 344.421.000
16/12/2022 30,04 29,52 -2,12% 28,91 30,30 29,43 29,48 29,52 1.008 453.579.300
15/12/2022 28,31 30,16 +5,05% 28,31 30,23 29,59 29,93 30,17 741 322.255.900
14/12/2022 27,65 28,71 +2,98% 27,20 28,83 28,07 28,70 28,73 1.192 460.999.200
13/12/2022 28,83 27,88 -3,16% 27,88 29,56 28,87 27,88 28,20 1.298 1.251.682.700
12/12/2022 28,79 28,79 -0,14% 27,52 28,87 28,23 28,73 28,79 1.057 561.098.000
9/12/2022 29,16 28,83 -0,55% 28,53 29,18 28,85 28,59 28,84 985 778.482.100
8/12/2022 29,24 28,99 -1,63% 28,76 29,58 29,08 28,75 28,99 1.624 1.151.367.300
7/12/2022 29,73 29,47 -1,80% 29,30 29,99 29,53 29,40 29,47 1.149 709.418.600
6/12/2022 30,65 30,01 -1,67% 29,80 30,65 30,02 29,97 30,01 1.419 1.010.232.900
5/12/2022 30,70 30,52 -1,20% 30,40 31,29 30,72 30,38 30,52 912 771.613.600
2/12/2022 30,21 30,89 +2,80% 29,70 31,34 30,58 30,89 31,24 1.592 1.472.947.800
1/12/2022 30,56 30,05 -1,99% 29,38 30,88 30,29 30,05 30,18 988 862.757.800
30/11/2022 30,63 30,66 -0,23% 29,60 30,88 30,05 30,33 30,67 2.841 1.532.440.300
29/11/2022 30,41 30,73 +1,19% 30,25 31,41 30,73 30,73 30,76 784 365.699.400
28/11/2022 30,65 30,37 -0,88% 30,00 30,70 30,28 30,25 30,37 743 351.607.900
25/11/2022 31,40 30,64 -1,95% 30,50 31,63 30,89 30,64 30,78 569 255.789.000
24/11/2022 30,58 31,25 +3,27% 30,37 31,55 30,99 31,25 31,35 830 369.140.500
23/11/2022 29,97 30,26 +0,70% 29,40 30,26 29,86 29,86 30,26 831 390.576.700
22/11/2022 30,67 30,05 -0,63% 29,80 30,95 29,99 29,89 30,06 1.102 503.297.500
21/11/2022 30,00 30,24 +1,58% 29,56 30,65 30,17 30,16 30,24 592 273.429.600
18/11/2022 30,44 29,77 -1,19% 29,25 31,06 29,70 29,50 29,77 1.500 741.138.700
17/11/2022 30,98 30,13 -3,21% 29,47 30,98 29,86 30,13 30,25 1.735 1.035.854.100
16/11/2022 33,47 31,13 -6,57% 31,11 33,56 31,90 31,13 31,40 1.929 1.616.807.600
14/11/2022 32,50 33,32 +1,74% 32,50 33,82 33,12 33,25 33,37 1.267 851.297.300
11/11/2022 34,37 32,75 -4,69% 32,53 34,44 32,90 32,75 32,84 2.166 1.453.270.900
10/11/2022 36,50 34,36 -6,50% 34,02 36,53 35,36 34,36 34,69 2.646 2.003.899.700
9/11/2022 36,47 36,75 +0,82% 36,46 37,50 36,97 36,75 36,99 1.382 1.483.538.800
8/11/2022 35,90 36,45 +1,25% 34,62 36,67 35,95 36,45 36,61 1.131 795.723.500
7/11/2022 37,33 36,00 -3,46% 35,75 37,33 36,49 36,00 36,04 811 436.453.200
4/11/2022 38,34 37,29 -0,75% 37,03 38,34 37,52 37,29 37,54 1.307 572.987.000
3/11/2022 36,14 37,57 +1,54% 36,14 38,09 37,40 37,47 37,57 1.411 693.882.400
1/11/2022 37,42 37,00 -1,12% 36,61 37,98 37,18 37,00 37,20 1.190 649.207.000
31/10/2022 35,52 37,42 +3,00% 35,40 37,52 36,37 37,25 37,42 1.487 734.687.100
28/10/2022 35,47 36,33 +1,62% 35,33 36,52 36,08 36,16 36,33 1.391 683.773.400
27/10/2022 34,77 35,75 +3,17% 34,68 36,26 35,49 35,73 35,75 976 506.499.400
26/10/2022 36,10 34,65 -4,96% 34,45 36,26 34,91 34,55 34,68 1.886 1.141.319.500
25/10/2022 37,59 36,46 -3,16% 36,35 37,65 36,66 36,33 36,47 1.121 562.746.300
24/10/2022 38,00 37,65 +0,56% 36,87 38,70 37,50 37,54 37,65 1.397 774.909.600
21/10/2022 36,11 37,44 +3,68% 35,81 37,46 37,11 37,17 37,48 1.218 812.041.000
20/10/2022 35,89 36,11 +1,66% 35,23 36,25 35,89 36,03 36,18 1.135 647.202.900
19/10/2022 35,53 35,52 +0,34% 35,18 35,98 35,63 35,52 35,80 974 434.420.500
18/10/2022 34,50 35,40 +1,81% 34,50 35,51 35,14 35,22 35,40 1.405 632.925.800
17/10/2022 34,25 34,77 +2,26% 34,15 35,09 34,75 34,77 34,82 1.042 440.312.500
14/10/2022 34,64 34,00 -1,76% 33,90 34,98 34,38 34,00 34,28 624 271.324.500
13/10/2022 34,49 34,61 -0,20% 33,90 35,25 34,63 34,61 35,16 1.803 879.384.100
11/10/2022 34,98 34,68 -0,74% 34,11 35,36 34,61 34,63 34,68 907 448.913.300
10/10/2022 34,46 34,94 +1,84% 33,66 35,07 34,36 34,67 34,94 1.382 753.335.800
7/10/2022 33,53 34,31 +1,33% 33,43 34,37 33,96 34,05 34,31 1.179 515.661.900
6/10/2022 34,07 33,86 +0,30% 33,50 34,40 33,79 33,82 33,92 646 261.252.800
5/10/2022 34,04 33,76 -0,12% 33,06 34,04 33,40 33,60 33,76 862 350.425.600
4/10/2022 33,56 33,80 -0,03% 33,56 34,52 33,95 33,80 33,91 1.424 563.923.600
3/10/2022 32,55 33,81 +2,61% 32,55 34,38 33,68 33,73 33,87 1.588 625.812.700
30/9/2022 32,59 32,95 +0,98% 32,51 33,06 32,77 32,93 32,95 1.483 839.607.400
29/9/2022 32,43 32,63 +0,06% 32,26 32,92 32,56 32,61 32,63 1.053 625.000.400
28/9/2022 32,62 32,61 +0,03% 32,25 33,05 32,66 32,61 32,62 1.269 784.286.700
27/9/2022 32,40 32,60 +0,22% 32,40 32,93 32,66 32,60 32,61 773 378.578.700
26/9/2022 33,15 32,53 -3,01% 32,35 33,25 32,58 32,47 32,53 1.540 780.519.000
23/9/2022 33,21 33,54 -1,64% 33,21 33,82 33,50 33,30 33,54 1.101 585.073.700
22/9/2022 35,08 34,10 -1,84% 34,09 35,10 34,30 34,10 34,18 781 529.738.700
21/9/2022 35,12 34,74 -1,45% 34,68 35,57 35,07 34,72 34,74 1.042 513.095.700
20/9/2022 35,40 35,25 -0,84% 34,81 35,84 35,26 35,10 35,26 1.290 618.966.200
19/9/2022 35,50 35,55 -3,19% 35,00 36,71 35,71 35,52 35,55 1.205 751.489.800
16/9/2022 35,36 36,72 +4,02% 34,58 38,01 36,78 36,72 37,08 4.163 8.347.313.800
15/9/2022 35,31 35,30 +0,06% 34,30 35,64 35,09 35,30 35,31 3.457 1.571.861.800
14/9/2022 35,20 35,28 -0,17% 35,02 36,39 35,36 35,10 35,28 3.386 1.517.940.400
13/9/2022 37,46 35,34 -7,32% 35,34 37,81 36,27 35,30 35,34 2.559 1.317.343.900
12/9/2022 38,64 38,13 -0,34% 38,13 39,41 38,56 38,03 38,13 1.572 848.470.700
9/9/2022 38,18 38,26 +1,16% 37,46 38,75 38,31 38,26 38,65 1.622 796.167.200
8/9/2022 37,94 37,82 -0,26% 37,37 38,24 37,66 37,44 37,82 2.297 1.155.616.900
6/9/2022 40,00 37,92 -5,93% 37,92 40,34 38,57 37,91 38,00 1.975 1.243.621.500
5/9/2022 41,58 40,31 -2,42% 40,31 41,99 40,90 40,31 40,75 1.465 790.644.400
2/9/2022 40,98 41,31 +1,30% 40,85 43,08 41,84 41,31 41,41 2.312 1.816.158.800
1/9/2022 39,23 40,78 +4,11% 39,17 41,03 40,21 40,57 40,78 2.662 1.533.509.600
31/8/2022 39,05 39,17 +0,82% 38,50 39,82 39,23 39,15 39,24 1.699 935.006.500
30/8/2022 39,50 38,85 -1,62% 38,19 39,95 38,83 38,85 39,03 1.345 687.316.900
29/8/2022 38,49 39,49 +2,07% 37,94 39,84 39,20 39,49 39,67 1.795 979.731.600
26/8/2022 37,96 38,69 +2,52% 37,79 39,17 38,53 38,67 38,75 1.497 1.061.769.700
25/8/2022 37,58 37,74 +0,96% 36,90 37,80 37,22 37,61 37,74 1.417 14.468.204.900
24/8/2022 37,57 37,38 -0,16% 37,01 37,58 37,27 37,38 37,40 1.377 722.302.200
23/8/2022 37,35 37,44 +0,24% 36,84 37,93 37,50 37,44 37,55 1.385 789.830.400
22/8/2022 37,00 37,35 +0,78% 36,70 37,73 37,29 37,34 37,51 2.161 1.639.650.400
19/8/2022 37,48 37,06 -2,09% 36,63 37,79 37,13 37,05 37,06 1.291 790.337.700
18/8/2022 37,90 37,85 +0,50% 37,17 38,21 37,74 37,64 37,93 1.243 921.851.100
17/8/2022 37,84 37,66 -0,48% 37,27 37,90 37,78 37,66 37,77 1.586 1.206.489.500
16/8/2022 37,78 37,84 +0,32% 37,59 37,84 37,74 37,84 37,85 1.018 1.423.283.100
15/8/2022 37,80 37,72 -0,24% 37,08 37,97 37,67 37,72 37,99 1.604 2.149.769.100
12/8/2022 37,30 37,81 +2,44% 36,50 37,81 37,27 37,36 37,85 2.060 3.552.129.000
11/8/2022 37,02 36,91 -0,27% 36,64 37,30 36,95 36,66 36,91 1.709 1.307.759.900
10/8/2022 35,88 37,01 +5,05% 35,62 37,85 36,71 36,88 37,01 2.035 1.169.383.300
9/8/2022 35,25 35,23 +0,17% 34,74 35,80 35,14 35,19 35,23 906 403.123.700
8/8/2022 34,88 35,17 +1,41% 34,77 35,76 35,14 34,96 35,22 1.004 593.291.700
5/8/2022 32,77 34,68 +5,89% 32,77 34,68 34,16 34,63 34,68 1.207 755.403.800
4/8/2022 31,92 32,75 +3,64% 31,84 32,98 32,49 32,75 32,83 1.305 641.200.700
3/8/2022 31,94 31,60 -0,63% 31,10 32,41 31,48 31,60 31,65 2.062 973.776.400
2/8/2022 32,55 31,80 -2,30% 31,42 32,69 31,78 31,80 31,83 1.618 836.176.700
1/8/2022 32,40 32,55 +0,15% 32,23 33,15 32,81 32,55 32,92 2.202 986.709.700
29/7/2022 32,55 32,50 -0,15% 31,62 32,59 32,14 32,28 32,50 1.453 704.999.100
28/7/2022 32,03 32,55 +1,62% 31,59 32,58 32,21 32,20 32,56 911 427.438.400
27/7/2022 30,83 32,03 +4,64% 30,71 32,46 31,49 32,01 32,03 1.520 750.223.400
26/7/2022 31,70 30,61 -3,53% 30,60 31,87 30,88 30,60 30,65 1.255 586.883.900
25/7/2022 30,71 31,73 +4,14% 30,34 31,95 31,32 31,71 31,76 1.137 538.550.200
22/7/2022 29,97 30,47 +1,74% 29,81 30,64 30,29 30,37 30,47 858 387.173.000
21/7/2022 29,73 29,95 +0,13% 29,59 30,73 30,03 29,95 30,13 1.084 534.710.500
20/7/2022 28,16 29,91 +7,09% 28,05 29,99 29,38 29,73 29,91 1.544 700.725.700
19/7/2022 27,94 27,93 +0,79% 27,43 28,20 27,92 27,77 27,93 1.136 408.333.300
18/7/2022 27,12 27,71 +2,06% 27,12 28,44 27,83 27,61 27,73 1.507 533.609.800
15/7/2022 26,55 27,15 +2,69% 26,34 27,60 27,17 27,15 27,36 1.238 489.072.500
14/7/2022 26,50 26,44 -1,16% 25,86 26,95 26,38 26,37 26,44 1.415 617.345.800
13/7/2022 26,91 26,75 -1,29% 26,70 27,61 26,96 26,75 26,77 505 184.998.800
12/7/2022 27,30 27,10 -1,24% 26,85 27,45 27,09 27,10 27,12 1.018 388.278.200
11/7/2022 27,74 27,44 -2,24% 27,44 27,95 27,61 27,44 27,50 987 520.343.900
8/7/2022 28,51 28,07 -2,02% 28,00 28,78 28,20 28,07 28,09 1.253 607.030.500
7/7/2022 28,83 28,65 +0,42% 28,48 29,46 28,81 28,65 28,68 1.011 416.990.200
6/7/2022 28,54 28,53 -0,14% 28,05 28,98 28,44 28,53 28,61 1.950 739.582.900
5/7/2022 29,10 28,57 -2,76% 28,07 29,38 28,43 28,56 28,61 2.446 1.026.114.400
4/7/2022 29,31 29,38 -0,58% 29,15 30,12 29,54 29,38 29,41 1.137 457.597.500
1/7/2022 30,45 29,55 -2,60% 29,25 30,49 29,65 29,55 29,71 2.342 1.264.597.600
30/6/2022 30,19 30,34 -1,20% 29,88 30,91 30,43 30,32 30,34 1.461 732.010.500
29/6/2022 31,08 30,71 -1,10% 30,13 31,14 30,51 30,51 30,75 970 510.813.600
28/6/2022 31,65 31,05 -1,27% 30,55 32,11 31,03 31,05 31,09 1.786 859.400.900
27/6/2022 31,70 31,45 -0,47% 31,32 31,84 31,55 31,45 31,64 1.194 661.697.900
24/6/2022 31,86 31,60 0,00% 31,15 32,25 31,59 31,58 31,60 1.521 609.376.700
23/6/2022 32,13 31,60 -0,97% 31,41 32,13 31,68 31,60 31,84 1.157 645.467.700
22/6/2022 31,78 31,91 -0,13% 31,62 32,70 32,09 31,91 32,03 1.048 584.417.000
21/6/2022 32,14 31,95 -0,03% 31,42 32,17 31,77 31,95 32,09 1.311 618.117.300
20/6/2022 32,50 31,96 -1,93% 31,80 32,65 32,00 31,95 31,96 1.613 767.756.500
17/6/2022 32,31 32,59 -0,70% 31,67 32,94 32,31 32,59 32,62 1.522 810.759.300
15/6/2022 32,77 32,82 +1,02% 32,33 33,76 32,86 32,82 32,83 2.656 1.455.389.900
14/6/2022 32,91 32,49 -0,91% 32,19 33,03 32,53 32,49 32,50 1.643 759.086.700
13/6/2022 33,20 32,79 -2,53% 32,62 33,38 32,86 32,79 32,80 2.105 1.168.358.200
10/6/2022 33,80 33,64 -1,44% 33,13 33,93 33,49 33,63 33,66 1.293 730.827.500
9/6/2022 33,93 34,13 +0,65% 33,30 34,32 33,94 34,07 34,13 856 547.583.500
8/6/2022 33,93 33,91 -0,64% 33,55 34,27 33,88 33,90 34,02 671 342.251.400
7/6/2022 34,01 34,13 0,00% 33,50 34,22 33,94 34,07 34,13 703 448.748.300
6/6/2022 34,08 34,13 +0,03% 33,75 34,26 33,92 33,86 34,15 714 316.211.900
3/6/2022 34,41 34,12 -1,47% 33,72 34,65 34,06 34,10 34,12 1.314 688.835.300
2/6/2022 34,65 34,63 +0,64% 34,29 34,78 34,56 34,61 34,63 935 500.867.300
1/6/2022 34,04 34,41 +1,09% 33,89 35,40 34,39 34,39 34,41 1.986 1.268.308.300
31/5/2022 33,90 34,04 +1,22% 33,62 34,43 34,11 34,02 34,04 2.665 1.235.506.900
30/5/2022 34,15 33,63 +0,03% 32,93 34,15 33,48 33,63 33,82 787 369.047.900
27/5/2022 34,29 33,62 -1,26% 33,14 34,29 33,58 33,62 33,63 1.462 681.083.400
26/5/2022 34,00 34,05 +0,44% 33,40 34,16 33,89 33,86 34,05 977 586.445.600
25/5/2022 33,20 33,90 +2,36% 32,82 34,07 33,62 33,90 33,93 1.838 1.184.526.600
24/5/2022 32,00 33,12 +3,63% 32,00 33,40 32,97 33,09 33,12 2.748 1.646.609.200
23/5/2022 32,44 31,96 -0,75% 31,80 32,56 32,16 31,96 32,04 1.392 613.431.100
20/5/2022 30,64 32,20 +5,85% 30,24 32,53 31,95 32,18 32,21 2.695 1.521.272.300
19/5/2022 30,48 30,42 +0,50% 30,28 30,64 30,46 30,42 30,45 1.169 610.444.900
18/5/2022 29,67 30,27 +2,54% 29,12 30,30 29,80 30,09 30,27 1.201 686.323.600
17/5/2022 29,00 29,52 +2,64% 28,96 30,13 29,55 29,52 29,57 2.236 951.185.200
16/5/2022 28,80 28,76 +0,21% 28,36 29,20 28,72 28,69 28,78 2.832 1.287.561.100
13/5/2022 29,97 28,70 -3,46% 28,06 29,97 28,71 28,70 28,75 3.905 2.055.444.400
12/5/2022 28,55 29,73 +4,02% 28,22 29,84 29,41 29,72 29,73 2.556 1.067.938.800
11/5/2022 26,74 28,58 +6,17% 26,54 28,83 28,06 28,58 28,64 1.487 672.397.000
10/5/2022 25,78 26,92 +4,75% 25,78 26,99 26,55 26,83 26,92 1.298 560.404.600
9/5/2022 25,90 25,70 -2,24% 25,65 26,06 25,75 25,70 25,71 2.118 783.806.100
6/5/2022 27,00 26,29 -3,02% 26,00 27,00 26,36 26,10 26,29 2.089 831.625.200
5/5/2022 26,84 27,11 0,00% 26,44 27,18 26,89 27,08 27,11 1.721 599.492.300
4/5/2022 25,80 27,11 +4,31% 25,61 27,11 26,35 27,05 27,11 1.259 472.522.100
3/5/2022 25,75 25,99 +1,33% 25,46 26,08 25,83 25,84 25,99 2.011 809.329.300
2/5/2022 26,45 25,65 -2,77% 25,31 26,46 25,59 25,65 25,74 5.406 2.398.102.200
29/4/2022 27,56 26,38 -3,09% 26,00 27,57 26,37 26,38 26,45 3.497 1.758.356.200
28/4/2022 26,48 27,22 +2,95% 26,25 27,43 26,88 27,21 27,23 1.757 707.017.800
27/4/2022 26,27 26,44 +1,11% 26,24 26,73 26,42 26,44 26,50 1.305 633.123.000
26/4/2022 26,50 26,15 -2,10% 25,93 26,75 26,15 26,13 26,20 2.465 1.047.628.000
25/4/2022 26,38 26,71 0,00% 25,90 26,75 26,16 26,70 26,71 2.305 1.117.110.000
22/4/2022 27,19 26,71 -2,52% 26,38 27,31 26,70 26,56 26,71 2.825 1.787.881.900
20/4/2022 27,25 27,40 +0,55% 26,54 27,91 27,37 27,40 27,44 1.435 644.429.600
19/4/2022 28,18 27,25 -3,47% 27,20 28,38 27,59 27,25 27,40 1.610 1.048.859.600
18/4/2022 28,81 28,23 -2,45% 28,07 29,42 28,54 28,21 28,25 1.892 847.774.600
14/4/2022 28,93 28,94 0,00% 28,41 29,49 28,91 28,94 28,96 3.312 1.225.792.300
13/4/2022 27,71 28,94 +4,86% 27,31 29,49 28,04 28,94 28,98 3.234 25.454.024.700
12/4/2022 27,56 27,60 +1,06% 27,45 27,73 27,58 27,55 27,60 1.538 1.757.305.300
11/4/2022 27,09 27,31 +0,11% 26,99 27,58 27,25 27,28 27,31 1.608 867.161.900
8/4/2022 27,84 27,28 -2,33% 27,20 27,89 27,37 27,19 27,28 871 452.535.000
7/4/2022 28,40 27,93 -1,86% 27,72 28,57 28,01 27,93 27,98 1.722 1.017.643.900
6/4/2022 28,94 28,46 -1,69% 28,19 28,94 28,43 28,46 28,52 1.858 723.180.800
5/4/2022 28,58 28,95 +1,33% 28,14 29,10 28,80 28,91 28,95 1.762 972.015.000
4/4/2022 28,52 28,57 +0,25% 27,90 28,63 28,34 28,49 28,58 2.207 947.976.200
1/4/2022 28,49 28,50 +1,10% 28,08 28,63 28,44 28,47 28,50 2.049 964.973.000
31/3/2022 27,90 28,19 +1,04% 27,52 28,25 27,94 28,15 28,19 2.575 1.220.455.800
30/3/2022 26,72 27,90 +5,05% 26,43 27,90 27,36 27,87 27,90 2.800 1.926.986.400
29/3/2022 26,21 26,56 +2,31% 25,89 26,74 26,39 26,56 26,61 2.321 1.210.587.600
28/3/2022 25,60 25,96 +0,82% 25,44 26,09 25,81 25,96 25,97 1.630 854.640.400
25/3/2022 25,75 25,75 0,00% 25,58 25,85 25,74 25,75 25,79 1.040 430.248.100
24/3/2022 25,60 25,75 +0,43% 25,25 25,78 25,64 25,71 25,75 1.237 556.951.200
23/3/2022 25,55 25,64 +0,55% 25,18 25,71 25,57 25,60 25,64 1.024 534.425.800
22/3/2022 25,17 25,50 +1,31% 25,15 25,59 25,41 25,44 25,50 623 266.627.900
21/3/2022 25,42 25,17 -0,40% 24,71 25,85 25,23 25,14 25,18 1.302 681.456.100
18/3/2022 25,13 25,27 +0,56% 24,94 25,38 25,17 25,26 25,27 1.101 466.545.700
17/3/2022 25,10 25,13 -0,24% 24,47 25,27 24,85 25,09 25,18 1.950 965.296.500
16/3/2022 24,89 25,19 +0,88% 24,85 25,42 25,21 25,19 25,25 1.647 765.643.600
15/3/2022 23,89 24,97 +3,22% 23,71 25,13 24,59 24,85 24,97 2.237 998.956.000
14/3/2022 24,85 24,19 -2,38% 24,07 24,96 24,29 24,19 24,22 1.864 1.108.338.100
11/3/2022 25,19 24,78 -1,39% 24,42 25,19 24,66 24,68 24,78 1.181 631.486.600
10/3/2022 24,85 25,13 +0,08% 24,81 25,28 25,11 25,13 25,25 1.099 616.980.900
9/3/2022 24,80 25,11 +0,76% 24,75 25,72 25,10 25,03 25,11 1.131 502.426.900
8/3/2022 25,01 24,92 -0,52% 24,72 25,49 25,11 24,92 25,00 1.858 919.455.100
7/3/2022 24,49 25,05 +2,33% 24,30 25,05 24,59 25,01 25,05 2.049 867.690.200
4/3/2022 25,10 24,48 -2,47% 24,22 25,10 24,38 24,47 24,48 2.986 2.190.670.500
3/3/2022 24,94 25,10 +1,05% 24,75 25,10 24,93 24,86 25,10 1.532 852.152.700
2/3/2022 25,20 24,84 -0,44% 24,52 25,20 24,84 24,83 24,84 1.494 783.607.600
25/2/2022 24,80 24,95 +0,20% 24,50 25,08 24,80 24,87 24,95 1.891 882.737.200
24/2/2022 24,30 24,90 +0,12% 23,89 25,00 24,45 24,80 24,90 1.575 780.301.700
23/2/2022 25,38 24,87 -2,01% 24,57 25,54 24,91 24,75 24,87 2.738 1.826.760.200
22/2/2022 25,29 25,38 +1,93% 24,99 26,32 25,60 25,35 25,39 2.601 1.737.476.500
21/2/2022 25,90 24,90 -3,49% 24,83 25,92 25,06 24,90 24,93 2.892 2.764.250.700
18/2/2022 26,66 25,80 -1,53% 25,71 26,77 26,01 0,00 0,00 1.964 1.081.167.000
17/2/2022 26,16 26,20 +0,19% 26,11 26,78 26,41 26,20 26,35 2.366 1.050.744.400
16/2/2022 25,55 26,15 +2,99% 25,44 26,23 25,98 26,12 26,15 1.379 1.047.255.600
15/2/2022 25,30 25,39 +0,55% 25,10 25,57 25,38 25,38 25,39 2.010 987.249.700
14/2/2022 24,46 25,25 +4,17% 24,19 25,46 24,99 25,20 25,25 2.929 1.356.942.500
11/2/2022 24,37 24,24 -0,04% 23,96 24,63 24,20 24,14 24,24 2.907 1.427.863.100
10/2/2022 24,20 24,25 +0,21% 24,00 24,43 24,18 24,16 24,26 1.354 1.080.383.200
9/2/2022 24,07 24,20 +0,83% 23,79 24,35 24,19 24,18 24,20 1.705 685.636.900
8/2/2022 23,38 24,00 +2,70% 23,38 24,40 23,91 24,00 24,01 2.424 1.068.421.400
7/2/2022 23,30 23,37 +0,26% 22,48 23,64 22,95 23,37 23,50 3.162 1.603.879.500
4/2/2022 22,68 23,31 +2,78% 22,14 23,31 22,88 23,15 23,31 1.783 719.171.800
3/2/2022 22,50 22,68 +0,62% 22,22 22,86 22,58 22,64 22,88 2.334 965.068.900
2/2/2022 22,38 22,54 -0,35% 22,38 22,85 22,61 22,54 22,69 2.102 945.712.900
1/2/2022 22,39 22,62 +1,98% 21,85 22,63 22,28 22,48 22,62 2.410 1.062.727.800
31/1/2022 21,59 22,18 +3,74% 21,56 22,33 21,98 22,18 22,28 2.957 1.395.465.900
28/1/2022 20,74 21,38 +1,91% 20,70 21,38 20,98 21,27 21,38 1.364 570.073.000
27/1/2022 20,75 20,98 +1,40% 20,75 21,37 21,08 20,97 20,98 1.734 696.164.800
26/1/2022 20,90 20,69 0,00% 20,59 20,90 20,67 20,67 20,69 2.448 1.334.050.300
25/1/2022 20,45 20,69 +0,63% 20,45 20,80 20,61 20,69 20,73 2.149 967.266.500
24/1/2022 20,90 20,56 -1,58% 20,45 20,90 20,56 20,56 20,60 3.120 1.361.161.000
21/1/2022 21,06 20,89 -1,32% 20,59 21,06 20,74 20,89 20,90 3.494 1.300.102.800
20/1/2022 20,68 21,17 +3,02% 20,49 21,23 20,93 21,00 21,17 4.294 1.356.011.100
19/1/2022 20,78 20,55 -0,77% 20,43 20,99 20,57 20,55 20,64 3.495 1.704.926.300
18/1/2022 21,93 20,71 -6,08% 20,64 22,04 21,08 20,71 20,75 5.039 2.212.046.900
17/1/2022 21,47 22,05 +2,94% 21,15 22,17 21,89 21,91 22,05 4.084 1.611.929.100
14/1/2022 20,70 21,42 +1,56% 20,30 22,57 21,38 21,29 21,42 2.304 6.185.537.900
13/1/2022 24,15 21,09 -12,85% 20,76 24,27 22,36 21,08 21,10 5.605 3.300.401.300
12/1/2022 23,72 24,20 +1,30% 23,72 24,25 24,07 24,13 24,20 4.025 1.981.957.300
11/1/2022 23,60 23,89 +0,59% 23,36 23,89 23,72 23,83 23,89 2.162 1.268.193.200
10/1/2022 23,75 23,75 -0,21% 23,05 23,78 23,42 23,57 23,75 4.396 2.007.714.700
7/1/2022 23,69 23,80 +0,59% 23,49 23,80 23,69 23,80 23,87 1.645 945.840.100
6/1/2022 23,70 23,66 -0,04% 23,19 23,70 23,48 23,60 23,66 3.543 1.794.347.500
5/1/2022 23,75 23,67 -0,38% 23,53 23,86 23,66 23,60 23,68 4.196 2.531.633.800
4/1/2022 23,87 23,76 +0,25% 23,51 23,98 23,71 23,76 23,80 3.714 2.691.375.900
3/1/2022 23,70 23,70 +3,45% 23,50 23,88 23,67 23,70 23,75 3.150 1.558.871.800
23/12/2021 22,83 22,91 +0,48% 22,59 22,95 22,86 22,90 22,91 1.563 1.042.441.000
22/12/2021 22,73 22,80 +0,09% 22,65 22,83 22,72 22,80 22,81 1.905 1.102.270.400
21/12/2021 22,95 22,78 +0,13% 22,67 22,95 22,73 22,76 22,78 1.689 786.661.100
20/12/2021 22,68 22,75 0,00% 22,58 22,95 22,74 22,66 22,75 2.967 1.169.197.800
17/12/2021 22,85 22,75 -0,70% 22,68 23,10 22,90 22,75 22,76 3.608 1.596.891.700
16/12/2021 23,27 22,91 -0,48% 22,62 23,27 22,83 22,81 22,91 4.346 2.228.732.400
15/12/2021 23,02 23,02 +0,52% 22,70 23,18 22,95 23,02 23,03 4.214 1.978.108.500
14/12/2021 22,82 22,90 +0,53% 22,69 23,05 22,87 22,90 22,91 2.844 1.186.885.700
13/12/2021 23,01 22,78 +0,66% 22,51 23,65 22,84 22,73 22,78 6.538 4.706.636.800
10/12/2021 22,29 22,63 +1,94% 22,29 22,76 22,58 22,63 22,65 2.237 1.392.263.400
9/12/2021 22,44 22,20 -1,29% 22,13 22,58 22,30 22,19 22,20 1.655 600.468.100
8/12/2021 21,99 22,49 +2,93% 21,83 22,54 22,32 22,44 22,50 2.499 1.019.387.100
7/12/2021 21,70 21,85 +1,82% 21,34 22,10 21,84 21,85 21,86 2.232 853.753.200
6/12/2021 20,99 21,46 +2,48% 20,91 21,93 21,51 21,46 21,61 2.897 1.155.433.700
3/12/2021 20,63 20,94 +1,16% 20,63 21,14 20,80 20,90 20,94 3.653 1.330.789.200
2/12/2021 20,66 20,70 +1,32% 20,49 20,97 20,72 20,68 20,70 4.199 1.478.211.300
1/12/2021 20,87 20,43 -1,07% 20,34 20,94 20,53 20,42 20,43 3.659 1.396.781.500
30/11/2021 20,81 20,65 -1,48% 20,52 21,03 20,67 20,65 20,67 5.973 2.499.920.100
29/11/2021 21,17 20,96 +0,29% 20,77 21,20 20,95 20,94 20,96 2.099 1.185.222.800
26/11/2021 20,85 20,90 -0,99% 20,54 20,93 20,75 20,84 20,90 3.373 1.645.033.400
25/11/2021 21,10 21,11 +0,33% 21,03 21,24 21,12 21,09 21,11 1.182 607.507.900
24/11/2021 20,98 21,04 +0,53% 20,66 21,25 20,90 20,98 21,04 2.915 1.220.207.600
23/11/2021 21,08 20,93 +0,43% 20,62 21,22 20,90 20,91 20,93 3.164 1.286.295.400
22/11/2021 21,12 20,84 -0,86% 20,61 21,39 20,97 20,84 20,85 4.688 2.000.124.300
19/11/2021 21,07 21,02 +0,24% 20,90 21,33 21,13 21,01 21,02 1.991 1.030.608.300
18/11/2021 21,14 20,97 -0,47% 20,90 21,39 21,03 20,97 20,99 2.268 1.365.125.800
17/11/2021 21,09 21,07 -0,61% 20,75 21,43 21,00 21,04 21,07 3.135 1.336.489.800
16/11/2021 21,33 21,20 -0,33% 20,74 21,40 21,04 21,20 21,22 3.845 1.762.031.100
12/11/2021 21,32 21,27 -0,93% 21,19 21,56 21,31 21,27 21,31 1.808 702.975.200
11/11/2021 21,71 21,47 +0,56% 21,40 21,94 21,69 21,47 21,49 5.576 2.010.449.900
10/11/2021 21,34 21,35 +0,23% 21,11 21,64 21,35 21,35 21,38 1.967 701.518.500
9/11/2021 21,30 21,30 +0,52% 21,07 21,45 21,26 21,29 21,30 1.435 680.966.700
8/11/2021 21,28 21,19 -1,07% 21,08 21,47 21,23 21,19 21,25 1.717 730.142.500
5/11/2021 21,30 21,42 +1,04% 21,10 21,50 21,30 21,41 21,42 2.039 1.061.602.300
4/11/2021 21,45 21,20 -1,40% 21,07 21,73 21,32 21,18 21,20 2.758 1.139.949.600
3/11/2021 21,24 21,50 +0,61% 21,19 22,10 21,72 21,50 21,66 4.918 2.092.152.600
1/11/2021 21,30 21,37 +0,80% 21,05 21,42 21,21 21,34 21,37 2.438 1.355.991.400
29/10/2021 21,45 21,20 +0,47% 21,00 21,45 21,14 21,16 21,20 3.288 1.691.465.200
28/10/2021 21,10 21,10 -0,14% 20,99 21,32 21,07 21,10 21,11 2.421 2.343.905.500
27/10/2021 21,45 21,13 -1,12% 21,13 21,68 21,30 21,13 21,18 2.343 1.563.918.300
26/10/2021 21,52 21,37 -1,97% 21,30 21,75 21,38 21,37 21,38 1.736 922.648.500
25/10/2021 21,65 21,80 +1,87% 21,35 21,92 21,73 21,73 21,80 3.433 1.562.932.300
22/10/2021 21,11 21,40 +0,38% 20,85 21,73 21,31 21,40 21,46 5.426 3.301.759.200
21/10/2021 21,69 21,32 -2,91% 21,11 21,81 21,41 21,32 21,34 4.635 2.673.741.300
20/10/2021 21,97 21,96 +0,05% 21,63 22,04 21,83 21,92 21,96 2.369 1.195.856.700
19/10/2021 22,33 21,95 -2,23% 21,81 22,48 22,13 21,95 21,97 4.049 2.068.574.200
18/10/2021 22,39 22,45 0,00% 22,23 22,67 22,47 22,45 22,46 3.593 3.381.552.400
15/10/2021 22,69 22,45 -1,10% 22,39 22,71 22,56 22,45 22,50 3.413 2.214.061.300
14/10/2021 22,69 22,70 +0,67% 22,36 22,85 22,64 22,68 22,70 6.375 3.078.610.100
13/10/2021 22,58 22,55 -0,57% 22,33 22,78 22,54 22,51 22,55 5.200 2.656.591.800
11/10/2021 22,72 22,68 +0,80% 22,33 22,74 22,52 22,68 22,70 3.138 2.073.030.300
8/10/2021 21,97 22,50 +3,02% 21,86 22,50 22,27 22,50 22,51 4.437 2.903.895.600
7/10/2021 22,04 21,84 -0,68% 21,62 22,11 21,78 21,63 21,84 2.797 1.520.613.900
6/10/2021 22,13 21,99 -1,39% 21,60 22,13 21,82 21,92 21,99 3.468 1.942.645.900
5/10/2021 22,16 22,30 +1,13% 21,92 22,58 22,31 22,28 22,33 4.870 2.383.988.700
4/10/2021 22,12 22,05 +0,05% 21,91 22,35 22,13 22,05 22,07 5.482 2.323.505.600
1/10/2021 21,94 22,04 +0,18% 21,79 22,23 22,05 22,04 22,05 3.191 2.208.223.100
30/9/2021 22,23 22,00 -0,45% 21,62 22,33 21,84 21,73 22,00 3.402 2.427.780.800
29/9/2021 22,06 22,10 +1,05% 21,87 22,20 22,04 22,08 22,10 3.100 1.477.622.600
28/9/2021 22,32 21,87 -2,50% 21,62 22,36 21,90 21,87 21,90 4.416 2.206.024.000
27/9/2021 22,29 22,43 +0,99% 22,16 22,85 22,45 22,32 22,43 4.710 2.153.124.300
24/9/2021 22,05 22,21 +0,54% 21,79 22,29 22,05 22,12 22,21 3.322 1.881.816.300
23/9/2021 21,74 22,09 +1,84% 21,66 22,23 21,96 22,01 22,09 3.355 2.626.592.200
22/9/2021 21,80 21,69 +0,42% 21,55 21,80 21,65 21,65 21,69 2.874 1.907.112.100
21/9/2021 21,46 21,60 +1,79% 21,24 21,98 21,68 21,60 21,62 5.263 2.961.546.400
20/9/2021 21,28 21,22 -1,30% 20,86 21,49 21,10 21,16 21,22 7.390 3.771.766.900
17/9/2021 21,00 21,50 +7,50% 20,41 22,00 21,42 21,50 21,51 5.716 10.870.970.900
16/9/2021 22,00 20,00 +33,78% 20,00 22,50 20,68 20,00 20,08 2.123 13.794.707.700
15/9/2021 15,37 14,95 -2,54% 14,84 15,38 15,01 14,90 14,95 2.409 542.893.400
14/9/2021 15,39 15,34 +0,66% 15,16 15,69 15,44 15,33 15,34 3.468 972.075.500
13/9/2021 14,79 15,24 +5,69% 14,70 15,40 15,18 15,24 15,31 3.966 937.742.300
10/9/2021 14,97 14,42 -3,29% 14,42 15,30 14,79 14,42 14,53 3.087 1.058.187.300
9/9/2021 14,57 14,91 +2,26% 14,34 14,98 14,57 14,83 14,91 2.754 646.299.500
8/9/2021 15,38 14,58 -6,24% 14,32 15,44 14,70 14,58 14,59 2.338 707.518.600
6/9/2021 15,04 15,55 +3,25% 14,99 15,68 15,42 15,55 15,58 1.760 447.191.000
3/9/2021 15,17 15,06 +0,47% 14,83 15,39 15,07 15,06 15,15 4.140 1.079.263.300
2/9/2021 15,42 14,99 -3,73% 14,88 15,54 15,18 14,99 15,08 3.910 1.013.110.300
1/9/2021 15,80 15,57 -1,64% 15,50 15,87 15,62 15,53 15,57 2.268 676.920.700
31/8/2021 16,11 15,83 -2,16% 15,83 16,36 16,07 15,83 15,85 1.750 483.704.600
30/8/2021 16,17 16,18 -0,55% 15,97 16,50 16,15 16,12 16,18 2.033 609.283.800
27/8/2021 15,74 16,27 +3,37% 15,72 16,32 16,12 16,24 16,27 1.643 465.612.500
26/8/2021 15,79 15,74 -0,63% 15,70 16,51 16,04 15,74 15,80 2.293 775.355.500
25/8/2021 15,54 15,84 +2,72% 15,32 15,84 15,57 15,79 15,84 1.688 565.509.300
24/8/2021 15,46 15,42 +0,78% 15,41 15,75 15,54 15,42 15,43 1.932 678.167.600
23/8/2021 15,82 15,30 -1,10% 15,30 16,40 15,89 15,30 15,31 3.775 1.220.832.200
20/8/2021 15,50 15,47 -0,96% 15,36 15,65 15,51 15,47 15,54 1.897 504.082.700
19/8/2021 15,25 15,62 +0,77% 15,03 15,72 15,43 15,62 15,63 3.455 914.635.100
18/8/2021 16,23 15,50 -4,38% 15,50 16,27 15,87 15,50 15,54 4.948 1.384.390.300
17/8/2021 16,06 16,21 +0,93% 15,69 16,43 16,02 16,21 16,25 6.212 1.859.737.600
16/8/2021 17,17 16,06 -6,90% 15,95 17,30 16,46 16,06 16,07 4.859 2.209.432.200
13/8/2021 18,10 17,25 -4,43% 17,25 18,20 17,56 17,25 17,28 3.024 1.271.347.000
12/8/2021 18,68 18,05 -3,84% 18,02 18,87 18,26 18,05 18,15 2.690 1.463.007.700
11/8/2021 19,10 18,77 -1,05% 18,66 19,13 18,82 18,77 18,87 2.060 715.701.800
10/8/2021 19,42 18,97 -1,30% 18,88 19,49 19,10 18,94 18,97 2.379 847.303.700
9/8/2021 18,41 19,22 +4,12% 18,29 19,30 18,92 19,20 19,22 2.079 1.050.886.900
6/8/2021 18,25 18,46 +1,48% 18,07 18,46 18,25 18,43 18,46 1.914 784.520.400
5/8/2021 18,48 18,19 -0,87% 18,19 18,79 18,47 18,19 18,27 2.199 742.806.100
4/8/2021 18,30 18,35 -0,60% 18,16 18,84 18,39 18,23 18,35 2.965 794.976.500
3/8/2021 18,24 18,46 +0,98% 17,85 18,56 18,19 18,46 18,48 2.627 1.872.167.900
2/8/2021 18,23 18,28 +1,27% 18,14 18,63 18,36 18,28 18,30 2.150 759.645.700
30/7/2021 18,41 18,05 -2,43% 17,96 18,41 18,14 18,05 18,06 1.977 817.969.900
29/7/2021 18,25 18,50 +1,20% 18,19 18,50 18,43 18,41 18,50 1.145 553.727.700
28/7/2021 18,11 18,28 +1,22% 18,03 18,49 18,23 18,28 18,30 1.743 885.650.500
27/7/2021 18,36 18,06 -1,85% 17,80 18,36 18,00 17,97 18,06 2.517 1.454.467.800
26/7/2021 18,60 18,40 -1,13% 18,35 18,71 18,44 18,36 18,40 1.083 436.239.400
23/7/2021 18,61 18,61 -0,27% 18,46 18,76 18,58 18,59 18,61 827 296.322.900
22/7/2021 18,39 18,66 +1,47% 18,32 18,76 18,58 18,61 18,67 3.095 1.276.331.900
21/7/2021 18,67 18,39 -0,92% 18,22 18,67 18,41 18,39 18,40 1.404 485.847.300
20/7/2021 18,26 18,56 +1,64% 18,17 18,71 18,47 18,48 18,56 1.516 495.776.200
19/7/2021 18,38 18,26 -1,56% 18,05 18,38 18,19 18,22 18,26 1.539 625.329.500
16/7/2021 18,80 18,55 -0,86% 18,40 18,80 18,59 18,50 18,55 1.573 758.295.300
15/7/2021 18,80 18,71 -0,80% 18,61 19,01 18,79 18,69 18,71 1.870 1.116.509.700
14/7/2021 19,26 18,86 -0,95% 18,73 19,50 19,10 18,77 18,86 2.066 1.037.496.700
13/7/2021 18,47 19,04 +2,42% 18,36 19,26 18,92 19,04 19,10 2.411 1.367.095.000
12/7/2021 18,59 18,59 +0,32% 18,35 18,64 18,47 18,57 18,59 1.615 647.306.900
8/7/2021 18,25 18,53 -0,86% 17,77 18,65 18,16 18,36 18,53 3.269 1.742.855.000
7/7/2021 18,48 18,69 +1,41% 18,25 18,69 18,47 18,59 18,69 1.907 855.288.200
6/7/2021 19,04 18,43 -3,36% 18,40 19,28 18,69 18,43 18,47 3.153 1.420.839.200
5/7/2021 18,74 19,07 +3,03% 18,51 19,10 18,91 19,05 19,07 1.563 839.787.200

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.