O Dashboard do Investidor
  1. Home / Página do Ativo
+25.53%
Lote Padrão
-34.50%
Lote Padrão
+26.67%
Mercado Fracionário
-87.95%
Mercado Fracionário
+11.11%
Fundo Imobiliário
-16.67%
Fundo Imobiliário
-1.53%
Mais Negociadas
-1.53%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

LOGN3F - LOG-IN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
18/7/2025 26,52 26,39 +0,73% 26,14 26,74 26,46 26,30 26,39 24 1.074.431
17/7/2025 27,23 26,20 -3,39% 25,98 27,23 26,41 26,12 26,71 37 2.292.964
16/7/2025 27,57 27,12 -0,22% 26,85 27,57 27,07 26,70 27,10 54 1.242.902
15/7/2025 27,10 27,18 +0,93% 26,79 27,27 27,17 27,07 27,30 89 2.551.486
14/7/2025 26,30 26,93 +3,10% 26,19 27,58 26,96 26,70 26,93 153 7.486.390
11/7/2025 26,25 26,12 -2,50% 25,45 26,25 25,92 25,44 26,12 26 637.861
10/7/2025 26,15 26,79 +0,53% 26,00 26,79 26,15 26,06 26,80 18 876.186
9/7/2025 25,87 26,65 -0,56% 25,87 26,70 26,59 26,00 26,80 5 308.494
8/7/2025 27,00 26,80 +0,98% 26,01 27,22 26,79 26,06 26,98 51 715.439
7/7/2025 25,88 26,54 +3,39% 25,72 26,77 26,32 25,75 26,40 68 1.134.773
4/7/2025 26,00 25,67 +0,16% 25,47 26,00 25,93 25,50 26,00 12 298.286
3/7/2025 25,84 25,63 -1,04% 25,63 26,29 25,84 25,63 26,47 20 790.839
2/7/2025 25,90 25,90 +0,90% 25,90 25,90 25,78 25,60 25,90 9 296.510
1/7/2025 25,29 25,67 -1,12% 25,29 26,10 25,74 25,60 26,47 34 854.615
30/6/2025 25,06 25,96 +1,05% 25,06 26,45 25,55 25,96 26,40 34 610.823
27/6/2025 25,39 25,69 -0,77% 25,07 25,79 25,45 25,04 25,69 39 1.237.226
26/6/2025 25,99 25,89 +1,77% 25,89 25,99 25,95 25,37 25,51 2 7.787
25/6/2025 25,50 25,44 -1,20% 25,44 25,62 25,46 25,44 25,75 10 155.360
24/6/2025 25,41 25,75 +1,26% 25,41 26,00 25,75 25,55 26,00 20 713.543
23/6/2025 25,70 25,43 +0,08% 25,42 25,70 25,53 25,41 25,60 10 120.025
20/6/2025 26,45 25,41 +0,04% 25,41 27,40 25,83 25,41 27,40 25 1.219.247
18/6/2025 25,38 25,40 +0,08% 25,07 25,65 25,55 25,37 25,65 22 603.005
17/6/2025 25,56 25,38 -0,90% 25,38 25,56 25,46 25,38 25,54 5 275.048
16/6/2025 25,05 25,61 +2,28% 25,04 25,84 25,47 25,38 26,00 42 1.133.801
13/6/2025 25,40 25,04 -2,03% 25,04 25,46 25,21 25,04 25,55 7 50.436
12/6/2025 25,14 25,56 +1,67% 25,04 25,56 25,35 25,04 25,56 20 671.924
11/6/2025 25,53 25,14 +0,24% 25,14 25,54 25,42 25,14 25,50 15 422.130
10/6/2025 24,70 25,08 -1,95% 24,55 25,52 25,01 24,42 25,54 24 435.183
9/6/2025 24,43 25,58 +0,71% 24,43 25,64 25,19 24,50 25,59 22 826.336
6/6/2025 25,39 25,40 +0,95% 24,85 25,47 25,23 24,44 25,40 14 522.442
5/6/2025 25,12 25,16 -2,10% 25,12 25,54 25,33 25,10 25,70 14 491.516
4/6/2025 25,31 25,70 +0,78% 25,31 25,74 25,58 25,10 25,70 54 1.079.886
3/6/2025 25,11 25,50 +1,59% 25,11 25,65 25,49 25,16 25,79 22 1.417.787
2/6/2025 25,15 25,10 -0,28% 24,42 25,55 25,37 25,02 25,49 40 1.359.878
30/5/2025 25,16 25,17 -1,56% 25,16 25,67 25,43 24,42 25,60 13 915.652
29/5/2025 25,59 25,57 -0,62% 25,35 25,73 25,51 25,35 25,57 20 497.622
28/5/2025 25,85 25,73 +0,55% 25,17 25,85 25,50 25,18 25,75 42 2.454.011
27/5/2025 24,36 25,59 +3,98% 24,36 25,59 25,33 24,42 25,62 28 1.198.316
26/5/2025 24,36 24,61 +0,86% 24,02 24,85 24,62 24,60 24,88 20 778.129
23/5/2025 24,38 24,40 +0,04% 24,34 24,71 24,60 24,40 24,97 45 1.116.929
22/5/2025 24,39 24,39 -0,41% 24,39 24,75 24,57 24,38 24,86 12 248.233
21/5/2025 24,41 24,49 +0,37% 24,41 24,70 24,49 24,49 24,85 5 247.402
20/5/2025 24,70 24,40 -0,81% 24,40 24,79 24,58 24,40 25,00 26 764.697
19/5/2025 24,69 24,60 +0,90% 24,60 25,03 24,79 24,66 24,95 18 711.695
16/5/2025 24,55 24,38 -0,08% 24,38 25,05 24,76 24,38 24,90 44 2.109.723
15/5/2025 24,82 24,40 -1,25% 24,39 25,37 24,72 24,40 25,05 62 2.096.543
14/5/2025 24,70 24,71 +2,11% 24,30 25,05 24,79 24,71 25,01 64 1.098.272
13/5/2025 22,75 24,20 +6,37% 22,75 24,70 23,93 24,18 24,70 98 2.293.221
12/5/2025 21,97 22,75 +1,47% 21,97 22,75 22,56 22,43 22,75 23 561.759
9/5/2025 22,63 22,42 -0,97% 22,40 22,70 22,55 22,42 22,77 27 595.518
8/5/2025 22,60 22,64 +2,12% 22,44 22,80 22,67 22,64 22,99 14 736.916
7/5/2025 22,30 22,17 +0,41% 22,17 22,52 22,39 22,17 22,62 48 667.449
6/5/2025 22,66 22,08 +0,36% 22,08 22,66 22,28 22,08 22,61 53 688.741
5/5/2025 22,37 22,00 -5,62% 21,55 22,49 22,20 22,00 22,50 28 1.367.666
2/5/2025 22,27 23,31 +8,17% 21,91 23,31 22,47 21,91 23,31 19 930.300
29/4/2025 22,01 21,55 -3,15% 21,55 22,72 22,29 21,55 22,45 41 869.421
28/4/2025 22,10 22,25 +3,25% 22,10 22,69 22,29 22,24 22,99 22 909.690
25/4/2025 22,29 21,55 -2,18% 21,55 22,39 22,20 21,55 22,51 14 712.800
24/4/2025 21,44 22,03 +1,29% 21,44 22,46 22,18 22,03 22,49 24 1.220.095
23/4/2025 21,38 21,75 +2,89% 21,36 21,79 21,57 21,49 21,75 44 804.761
22/4/2025 21,62 21,14 -0,75% 21,14 21,62 21,26 21,14 21,63 22 408.317
17/4/2025 21,00 21,30 +1,48% 20,96 21,35 21,19 21,15 21,62 17 750.150
16/4/2025 21,24 20,99 +0,86% 20,99 21,28 21,19 20,99 21,48 9 489.502
15/4/2025 21,15 20,81 -1,37% 20,81 21,16 21,07 20,81 21,39 88 1.062.403
14/4/2025 21,22 21,10 +0,81% 21,10 21,42 21,19 21,10 21,46 19 1.165.741
11/4/2025 20,93 20,93 -0,99% 20,93 21,36 21,16 20,93 21,51 14 685.668
10/4/2025 20,93 21,14 -0,09% 20,93 21,20 21,04 21,14 21,61 20 734.447
9/4/2025 20,60 21,16 +0,09% 20,60 21,25 21,03 21,00 21,63 15 770.052
8/4/2025 20,91 21,14 +1,59% 20,86 21,14 21,02 20,77 21,22 18 763.109
7/4/2025 21,16 20,81 -0,81% 20,65 21,23 20,98 20,81 21,32 22 971.577
4/4/2025 21,34 20,98 +0,24% 20,86 21,35 21,12 20,91 21,15 15 401.328
3/4/2025 20,83 20,93 +0,24% 20,83 21,28 21,20 20,91 21,35 23 687.035
2/4/2025 20,90 20,88 -1,97% 20,88 21,06 20,94 20,88 21,27 12 584.246
1/4/2025 21,30 21,30 +1,04% 20,95 21,30 21,04 20,90 21,30 17 679.889
31/3/2025 21,06 21,08 +0,52% 21,05 21,32 21,13 20,69 21,29 21 1.092.689
28/3/2025 21,30 20,97 -0,43% 20,76 21,30 20,87 20,58 21,07 17 329.859
27/3/2025 21,49 21,06 -1,27% 21,06 21,70 21,35 21,17 21,72 11 330.932
26/3/2025 21,49 21,33 -0,56% 21,33 21,68 21,55 21,33 21,72 29 631.565
25/3/2025 21,49 21,45 0,00% 21,45 21,76 21,62 21,45 21,86 21 1.280.338
24/3/2025 21,51 21,45 -3,07% 21,45 21,96 21,64 21,45 21,85 12 318.206
21/3/2025 21,56 22,13 +0,09% 21,56 22,13 21,92 21,78 22,13 12 850.726
20/3/2025 21,86 22,11 +0,87% 21,74 22,22 22,00 21,73 22,31 11 622.715
19/3/2025 22,03 21,92 -0,45% 21,92 22,23 22,08 21,91 22,24 17 571.888
18/3/2025 21,74 22,02 +2,90% 21,74 22,26 22,12 22,02 22,44 11 741.031
17/3/2025 21,41 21,40 +0,75% 21,29 21,83 21,65 21,40 21,80 32 1.286.116
14/3/2025 21,04 21,24 -0,98% 21,04 21,89 21,48 21,24 21,71 26 1.521.440
13/3/2025 20,80 21,45 +0,94% 20,80 21,45 21,10 21,02 21,45 41 1.238.663
12/3/2025 20,75 21,25 +0,19% 20,75 21,27 21,07 20,82 21,25 27 585.981
11/3/2025 20,68 21,21 +1,73% 20,68 21,21 21,00 20,75 21,21 24 777.358
10/3/2025 21,42 20,85 -2,62% 20,85 21,53 21,25 20,85 21,20 23 765.081
7/3/2025 21,47 21,41 +1,33% 20,40 21,47 20,92 21,01 21,41 44 761.653
6/3/2025 21,53 21,13 -3,95% 21,13 21,67 21,46 21,13 21,67 64 940.012
5/3/2025 21,66 22,00 +0,23% 20,00 22,00 21,31 20,83 22,00 45 697.148
28/2/2025 21,81 21,95 -2,27% 21,56 22,00 21,79 21,54 21,95 29 1.035.218
27/2/2025 21,63 22,46 +7,67% 21,63 22,46 21,92 21,03 22,46 65 1.561.188
26/2/2025 20,75 20,86 +0,34% 20,68 21,28 21,02 20,81 21,33 33 1.166.611
25/2/2025 21,00 20,79 +0,48% 20,70 21,11 20,87 20,79 21,08 18 1.023.032
24/2/2025 20,69 20,69 -1,90% 20,69 21,20 21,00 20,58 21,03 30 863.455
21/2/2025 21,21 21,09 -2,41% 20,65 21,21 20,95 20,60 21,09 30 1.068.658
20/2/2025 20,80 21,61 +2,03% 20,80 21,61 21,28 21,21 21,61 23 1.077.041
19/2/2025 21,79 21,18 -5,70% 21,18 21,79 21,44 21,18 21,62 65 1.200.748
18/2/2025 21,79 22,46 +0,36% 21,00 22,46 21,89 21,85 22,46 20 810.232
17/2/2025 21,78 22,38 +2,94% 21,78 22,42 22,24 21,79 22,40 24 542.815
14/2/2025 21,10 21,74 +3,97% 20,93 21,74 21,33 21,46 21,74 36 1.616.889
13/2/2025 20,65 20,91 +2,15% 20,65 21,10 20,93 20,91 21,25 23 916.777
12/2/2025 20,45 20,47 -2,01% 20,45 20,90 20,70 20,47 20,98 34 1.016.665
11/2/2025 20,95 20,89 +0,67% 20,74 21,12 20,92 20,89 21,25 49 1.207.313
10/2/2025 20,41 20,75 +1,12% 20,41 20,85 20,74 20,75 20,84 29 394.108
7/2/2025 20,63 20,52 +0,05% 20,52 20,85 20,68 20,52 20,95 45 1.362.884
6/2/2025 20,68 20,51 +0,74% 20,49 21,00 20,69 20,51 21,15 13 759.456
5/2/2025 20,95 20,36 -0,92% 20,36 21,24 20,77 20,36 20,79 60 1.151.148
4/2/2025 20,59 20,55 0,00% 19,75 21,11 20,72 20,55 20,90 95 845.531
3/2/2025 20,49 20,55 -0,39% 20,49 21,03 20,67 20,55 20,95 17 465.173
31/1/2025 20,85 20,63 +2,03% 20,63 21,24 20,86 20,63 21,18 31 1.268.703
30/1/2025 19,45 20,22 +2,12% 19,45 21,08 20,60 20,22 20,62 53 1.704.181
29/1/2025 19,78 19,80 +1,02% 19,78 20,12 19,95 19,80 20,12 60 1.821.907
28/1/2025 19,93 19,60 -1,51% 19,60 20,11 19,90 19,60 20,28 23 756.487
27/1/2025 19,92 19,90 +0,91% 19,82 20,40 20,07 19,90 20,00 39 762.712
24/1/2025 19,85 19,72 +0,25% 19,64 20,05 19,92 19,72 20,04 23 719.189
23/1/2025 19,98 19,67 -0,71% 19,67 20,01 19,86 19,67 20,03 30 1.016.914
22/1/2025 20,32 19,81 -3,46% 19,81 20,32 19,94 19,81 20,11 29 861.793
21/1/2025 19,53 20,52 +3,58% 19,31 20,52 19,90 19,90 20,52 14 332.383
20/1/2025 19,34 19,81 +0,56% 19,34 20,12 19,98 19,81 20,50 21 535.717
17/1/2025 19,99 19,70 -2,62% 19,70 20,13 19,91 19,70 20,16 24 499.807
16/1/2025 19,97 20,23 +1,25% 19,95 20,23 20,08 19,95 20,20 23 727.065
15/1/2025 20,26 19,98 +0,25% 19,95 20,26 20,09 19,98 20,50 21 482.386
14/1/2025 19,61 19,93 +1,63% 19,61 20,19 19,83 19,93 20,34 31 946.138
13/1/2025 20,07 19,61 -2,29% 19,61 20,07 19,79 19,61 20,12 24 845.168
10/1/2025 21,41 20,07 -9,27% 20,07 21,41 20,33 20,07 20,93 55 1.702.435
9/1/2025 21,03 22,12 +5,43% 20,92 22,12 21,35 20,85 22,12 20 493.216
8/1/2025 21,18 20,98 -0,19% 20,98 21,39 21,17 20,98 21,21 38 1.806.180
7/1/2025 20,12 21,02 +4,06% 20,12 21,61 21,05 21,02 21,60 77 2.600.436
6/1/2025 20,87 20,20 -3,26% 20,20 20,88 20,58 20,20 20,70 39 1.086.901
3/1/2025 20,21 20,88 +1,36% 20,07 20,88 20,35 20,00 20,88 36 1.237.859
2/1/2025 21,17 20,60 0,00% 20,07 21,17 20,34 20,07 20,60 44 1.017.051
30/12/2024 20,88 20,60 -0,53% 20,30 21,25 20,61 20,60 21,04 45 2.004.201
27/12/2024 20,11 20,71 +6,86% 20,11 20,71 20,59 20,05 20,71 32 786.917
26/12/2024 20,41 19,38 -3,96% 19,38 20,68 20,33 19,38 20,36 31 672.986
23/12/2024 20,69 20,18 -1,32% 20,17 20,74 20,47 20,18 20,62 65 1.230.751
20/12/2024 20,13 20,45 +1,89% 19,49 20,45 20,04 20,07 20,70 76 2.217.440
19/12/2024 19,79 20,07 +0,90% 19,45 20,07 19,71 19,64 20,07 35 1.167.101
18/12/2024 19,93 19,89 -1,58% 19,64 20,07 19,87 19,68 19,89 92 1.265.998
17/12/2024 19,96 20,21 +0,90% 19,70 20,21 20,02 19,79 20,21 49 1.407.758
16/12/2024 19,73 20,03 -0,55% 19,73 20,11 20,00 19,64 20,03 55 1.294.604
13/12/2024 19,97 20,14 +4,73% 19,77 20,32 20,07 19,77 20,14 39 622.371
12/12/2024 20,08 19,23 -4,61% 19,23 20,08 19,66 19,23 19,72 51 1.211.426
11/12/2024 20,68 20,16 0,00% 19,61 20,68 20,00 19,71 20,16 41 988.318
10/12/2024 20,63 20,16 -1,66% 19,85 20,63 20,09 19,75 20,16 36 1.143.196
9/12/2024 20,63 20,50 +2,14% 20,03 20,70 20,49 20,13 20,50 21 817.676
6/12/2024 20,32 20,07 -1,04% 19,65 20,32 20,09 19,65 20,07 63 2.922.100
5/12/2024 19,90 20,28 +1,30% 19,82 20,74 20,16 19,89 20,28 35 574.655
4/12/2024 20,20 20,02 +1,83% 19,73 20,20 19,85 19,63 20,02 26 659.308
3/12/2024 19,80 19,66 -0,91% 19,60 20,02 19,82 19,66 20,02 14 406.495
2/12/2024 19,78 19,84 -1,73% 19,73 20,39 20,03 19,42 19,84 50 1.340.351
29/11/2024 20,50 20,19 +2,44% 19,30 21,13 19,59 19,36 20,19 65 1.342.249
28/11/2024 20,13 19,71 -2,04% 19,71 20,51 20,08 19,71 20,45 67 1.542.580
27/11/2024 20,96 20,12 -2,38% 20,07 20,97 20,44 20,12 20,56 96 2.678.536
26/11/2024 21,48 20,61 -5,98% 20,51 21,48 20,85 20,61 20,92 116 2.973.360
25/11/2024 21,55 21,92 +1,91% 21,45 21,99 21,70 21,41 21,92 85 2.231.617
22/11/2024 21,74 21,51 -0,46% 21,41 22,26 21,84 21,51 22,07 104 2.688.532
21/11/2024 22,50 21,61 -2,44% 21,61 22,92 22,16 21,61 23,00 103 2.189.843
19/11/2024 23,06 22,15 -5,98% 22,15 23,09 22,68 22,15 22,55 60 2.173.599
18/11/2024 23,61 23,56 -2,08% 23,10 23,90 23,44 23,10 24,39 93 2.234.256
14/11/2024 23,97 24,06 +2,21% 23,79 24,19 23,96 23,53 24,06 37 1.226.946
13/11/2024 25,72 23,54 -4,77% 23,54 25,72 24,35 23,54 24,31 102 2.118.689
12/11/2024 24,59 24,72 +0,08% 24,54 24,98 24,78 24,73 25,00 45 1.395.187
11/11/2024 24,48 24,70 -0,36% 24,46 25,64 25,05 24,70 25,18 68 3.585.759
8/11/2024 24,55 24,79 -0,44% 24,40 25,00 24,65 24,25 24,79 71 1.706.360
7/11/2024 25,21 24,90 -2,66% 24,72 25,50 25,06 24,55 26,06 63 1.541.780
6/11/2024 25,01 25,58 +2,12% 24,95 25,58 25,18 24,77 25,58 32 893.906
5/11/2024 25,44 25,05 -1,76% 25,05 25,64 25,35 25,01 25,36 39 925.310
4/11/2024 26,38 25,50 -0,35% 25,36 26,39 25,81 25,07 26,04 33 1.491.923
1/11/2024 25,64 25,59 -2,25% 24,58 25,64 25,09 24,87 25,96 72 2.396.104
31/10/2024 25,28 26,18 +2,75% 25,28 26,18 25,78 25,56 26,18 23 1.291.726
30/10/2024 26,06 25,48 -0,12% 25,29 26,22 25,81 25,27 25,48 23 634.993
29/10/2024 26,54 25,51 -5,48% 25,51 27,20 26,27 25,41 26,43 31 538.673
28/10/2024 26,55 26,99 +2,98% 26,31 27,26 26,72 26,44 26,99 39 1.018.163
25/10/2024 26,36 26,21 -0,42% 26,00 26,48 26,32 26,21 26,56 38 1.287.127
24/10/2024 25,02 26,32 +3,05% 24,90 26,48 25,50 26,30 26,32 68 2.857.062
23/10/2024 28,37 25,54 -9,91% 25,21 28,37 26,37 25,17 25,54 148 4.446.122
22/10/2024 28,75 28,35 -4,48% 28,02 30,46 28,52 28,01 28,78 48 1.631.357
21/10/2024 30,43 29,68 -1,82% 28,88 30,43 29,36 28,95 29,68 60 2.228.946
18/10/2024 30,40 30,23 +1,65% 29,63 30,52 30,00 29,69 30,49 30 1.119.162
17/10/2024 29,02 29,74 -1,36% 29,02 30,98 30,05 29,74 30,59 59 2.344.299
16/10/2024 29,59 30,15 +4,18% 28,90 30,67 29,96 30,15 30,67 60 1.944.949
15/10/2024 31,19 28,94 -7,21% 28,94 31,60 29,94 28,81 28,94 133 3.896.176
14/10/2024 29,88 31,19 -0,32% 29,88 31,67 30,80 30,41 31,50 38 1.989.941
11/10/2024 31,56 31,29 +0,26% 30,56 31,56 30,88 30,57 31,44 41 1.315.772
10/10/2024 31,31 31,21 -1,58% 31,21 31,99 31,59 31,21 31,74 40 1.829.198
9/10/2024 32,78 31,71 -4,66% 31,61 32,78 32,08 31,71 32,40 69 2.631.005
8/10/2024 34,15 33,26 -1,28% 32,52 34,15 33,08 32,62 33,26 62 1.793.139
7/10/2024 34,26 33,69 -3,44% 32,50 34,93 33,67 33,15 33,69 144 5.145.552
4/10/2024 33,87 34,89 +3,01% 32,24 34,93 34,29 34,55 34,89 155 5.373.703
3/10/2024 32,31 33,87 +3,01% 32,15 33,87 33,27 33,87 34,22 20 1.254.372
2/10/2024 32,25 32,88 +0,86% 31,75 32,88 32,34 31,99 32,88 30 1.384.549
1/10/2024 33,58 32,60 -4,12% 32,29 33,58 32,82 32,60 33,53 75 2.146.710
30/9/2024 33,60 34,00 -2,66% 33,34 34,31 33,79 33,55 34,31 30 1.872.023
26/9/2024 33,87 34,93 +1,33% 33,58 34,93 34,16 34,00 34,93 28 1.206.088
25/9/2024 35,99 34,47 -4,41% 34,01 35,99 34,69 33,59 34,47 40 1.842.079
24/9/2024 34,80 36,06 -1,21% 34,80 36,06 35,54 34,71 36,06 17 1.059.177
23/9/2024 36,15 36,50 +4,95% 35,48 36,50 35,94 35,20 36,50 23 959.844
20/9/2024 36,00 34,78 -2,98% 34,78 36,00 35,20 34,53 34,78 46 2.021.039
19/9/2024 36,00 35,85 +1,19% 35,00 36,00 35,59 35,15 36,49 65 3.577.424
18/9/2024 35,88 35,43 -0,25% 35,43 35,88 35,56 35,41 35,68 16 853.523
17/9/2024 36,96 35,52 -2,84% 35,48 36,96 35,78 35,52 35,60 32 1.775.014
16/9/2024 36,51 36,56 -1,19% 36,04 37,45 36,48 36,02 36,86 58 3.115.477
13/9/2024 36,10 37,00 +3,73% 35,43 37,00 36,55 35,55 37,00 57 2.460.073
12/9/2024 35,31 35,67 -2,27% 35,31 35,95 35,63 35,62 35,96 16 573.690
11/9/2024 36,21 36,50 +0,11% 36,20 36,50 36,32 34,99 36,50 13 751.935
10/9/2024 35,02 36,46 +0,72% 35,02 36,46 35,83 36,20 36,46 30 874.380
9/9/2024 36,49 36,20 -0,63% 35,03 36,72 35,75 35,08 36,72 86 3.665.231
6/9/2024 35,71 36,43 +1,50% 35,71 36,51 36,19 36,06 36,72 14 1.288.429
5/9/2024 36,51 35,89 -1,64% 35,59 36,51 36,07 35,03 36,51 30 1.417.854
4/9/2024 35,77 36,49 +1,98% 35,77 36,49 36,10 35,10 36,50 16 1.119.362
3/9/2024 36,00 35,78 -0,22% 35,18 36,00 35,64 35,40 36,50 29 983.780
2/9/2024 34,93 35,86 +1,01% 34,93 35,86 35,61 35,37 35,86 25 2.122.883
30/8/2024 36,01 35,50 -2,42% 35,01 36,60 35,57 35,00 35,83 41 2.152.555
29/8/2024 36,30 36,38 -1,68% 36,01 36,90 36,30 36,00 36,90 20 991.162
28/8/2024 36,99 37,00 -1,65% 36,31 37,00 36,50 36,30 37,69 15 697.190
27/8/2024 36,71 37,62 +2,40% 36,52 37,62 36,82 36,50 37,63 39 2.066.155
26/8/2024 36,48 36,74 +0,69% 36,48 36,88 36,77 35,51 36,74 18 831.064
23/8/2024 37,50 36,49 +1,70% 36,42 37,50 36,57 35,47 36,72 18 760.698
22/8/2024 37,30 35,88 -6,32% 35,88 37,78 36,97 35,88 37,80 47 2.451.568
21/8/2024 37,90 38,30 +3,51% 35,56 38,48 37,73 37,26 38,30 92 2.294.412
20/8/2024 36,00 37,00 +2,92% 35,45 37,00 36,43 37,00 37,59 48 2.131.424
19/8/2024 35,19 35,95 -0,77% 35,19 36,71 35,89 35,78 36,72 35 1.134.356
16/8/2024 36,00 36,23 +0,42% 35,79 36,23 35,91 35,71 36,23 21 1.300.173
15/8/2024 35,69 36,08 +0,78% 35,45 36,22 35,74 35,86 36,67 34 632.647
14/8/2024 35,84 35,80 +0,17% 35,80 36,02 35,84 35,53 36,44 32 960.681
13/8/2024 36,70 35,74 -0,67% 35,74 36,70 36,06 35,96 36,72 24 1.550.631
12/8/2024 35,88 35,98 +1,50% 35,25 36,49 35,74 35,54 35,97 42 1.533.421
9/8/2024 36,75 35,45 -2,93% 35,45 36,75 36,08 35,45 36,79 39 1.504.813
8/8/2024 37,91 36,52 +0,16% 36,50 38,02 37,19 36,51 37,99 49 2.246.530
7/8/2024 37,05 36,46 +1,48% 36,46 37,91 37,22 36,46 36,84 13 1.127.775
6/8/2024 36,50 35,93 -0,39% 35,93 36,94 36,22 35,93 37,27 26 1.235.282
5/8/2024 35,80 36,07 -2,49% 34,92 36,60 35,87 35,69 36,59 53 1.911.949
2/8/2024 36,22 36,99 +4,34% 35,79 36,99 36,14 36,00 36,99 35 986.695
1/8/2024 37,40 35,45 -5,21% 35,45 38,25 36,66 35,45 35,95 98 3.347.138
31/7/2024 36,01 37,40 +4,18% 36,01 38,18 37,20 36,54 37,77 25 1.633.313
30/7/2024 36,72 35,90 -1,27% 35,90 36,80 36,47 35,90 36,63 24 1.210.816
29/7/2024 38,14 36,36 -4,67% 36,36 38,14 36,91 36,36 37,85 49 3.016.013
26/7/2024 37,49 38,14 +1,98% 37,12 38,15 37,81 37,15 38,14 12 404.623
25/7/2024 38,25 37,40 -2,73% 36,74 38,25 37,64 37,07 38,44 23 1.084.032
24/7/2024 39,39 38,45 -2,93% 37,72 39,66 38,57 38,22 40,74 29 790.871
23/7/2024 40,19 39,61 -3,27% 39,61 40,97 40,17 39,61 41,13 43 2.137.291
22/7/2024 41,49 40,95 +3,10% 39,36 41,49 40,10 40,02 40,95 29 1.066.761
19/7/2024 40,81 39,72 -3,57% 36,70 40,81 40,04 39,72 40,82 24 1.938.139
18/7/2024 40,90 41,19 +0,78% 40,39 41,39 40,82 40,15 41,48 42 2.232.866
17/7/2024 40,93 40,87 +0,10% 40,87 41,66 41,31 40,87 41,86 43 1.499.733
16/7/2024 41,72 40,83 -3,41% 40,83 42,19 41,07 40,83 41,70 27 1.030.948
15/7/2024 41,69 42,27 +0,83% 40,76 42,27 41,29 40,70 42,28 24 1.424.663
12/7/2024 40,89 41,92 +0,41% 40,89 42,28 41,87 41,41 42,24 29 2.835.212
11/7/2024 41,01 41,75 +1,14% 41,01 42,49 42,17 41,23 42,50 35 1.396.005
10/7/2024 42,05 41,28 -1,95% 41,28 43,46 42,17 40,89 42,58 54 3.251.471
9/7/2024 40,65 42,10 +1,47% 40,65 42,50 41,87 41,29 42,50 41 2.269.855
8/7/2024 39,83 41,49 +4,17% 39,83 41,49 40,46 40,67 41,49 42 3.427.340
5/7/2024 37,93 39,83 +2,31% 37,93 39,83 38,89 39,45 39,83 33 1.205.694
4/7/2024 38,72 38,93 +0,46% 38,28 38,93 38,63 36,91 39,41 18 1.402.398
3/7/2024 36,87 38,75 +3,86% 36,87 38,75 38,01 37,69 38,75 55 1.482.507
2/7/2024 35,45 37,31 +3,32% 35,45 37,64 36,17 36,32 37,31 55 4.825.289
1/7/2024 36,56 36,11 -0,93% 35,00 36,71 35,97 35,54 36,61 28 1.586.576
28/6/2024 35,39 36,45 +1,87% 35,22 36,45 35,87 35,46 36,45 25 1.140.681
27/6/2024 35,65 35,78 -0,39% 35,65 36,50 35,98 35,78 36,56 51 2.018.704
26/6/2024 37,64 35,92 -1,88% 35,54 37,64 35,91 35,75 36,82 50 1.763.639
25/6/2024 35,57 36,61 +0,72% 35,57 36,79 36,22 36,20 37,73 21 1.586.532
24/6/2024 35,00 36,35 +3,83% 35,00 36,35 35,56 35,30 36,35 32 1.938.301
21/6/2024 34,85 35,01 -1,82% 34,85 35,74 35,33 35,01 35,55 33 1.589.921
20/6/2024 34,85 35,66 -0,94% 34,06 35,66 34,68 34,15 35,66 43 1.442.723
19/6/2024 34,79 36,00 +3,45% 34,54 36,00 34,96 34,70 36,00 15 706.284
18/6/2024 36,52 34,80 -2,16% 34,13 36,52 35,16 34,18 35,19 44 2.176.895
17/6/2024 35,29 35,57 -0,86% 34,90 35,59 35,28 35,09 35,57 38 1.640.667
14/6/2024 35,33 35,88 +0,76% 35,33 36,40 35,80 35,29 35,88 41 2.119.369
13/6/2024 35,94 35,61 -2,92% 35,61 36,90 36,23 35,22 36,56 43 2.159.772
12/6/2024 35,22 36,68 +1,49% 35,22 37,35 36,64 36,01 36,81 75 3.188.186
11/6/2024 35,32 36,14 +1,26% 35,32 36,80 36,35 35,96 36,70 58 1.178.047
10/6/2024 35,82 35,69 -0,83% 35,25 36,09 35,74 35,29 35,69 66 2.205.415
7/6/2024 36,89 35,99 -1,72% 35,45 37,21 36,58 35,99 36,92 46 1.426.653
6/6/2024 34,65 36,62 +2,29% 34,65 36,97 36,61 35,77 37,10 72 3.009.757
5/6/2024 34,91 35,80 +1,42% 34,73 35,80 35,13 35,22 35,99 44 1.437.153
4/6/2024 34,75 35,30 +1,52% 34,61 35,30 34,96 34,61 35,30 63 1.394.917
3/6/2024 35,84 34,77 +1,82% 34,77 36,03 35,23 34,66 35,24 84 3.325.961
31/5/2024 35,86 34,15 -7,63% 34,15 36,73 36,00 34,15 35,66 47 1.663.339
29/5/2024 36,50 36,97 +1,18% 35,79 36,97 36,51 35,85 36,60 42 770.534
28/5/2024 37,91 36,54 -3,61% 36,07 38,41 37,18 36,40 38,50 43 1.632.562
27/5/2024 38,11 37,91 -0,50% 37,52 38,70 38,17 37,91 38,71 23 1.114.620
24/5/2024 38,22 38,10 -0,31% 38,10 38,76 38,41 38,10 38,87 30 856.553
23/5/2024 38,34 38,22 -0,78% 38,22 38,87 38,69 38,22 38,71 32 1.203.289
22/5/2024 38,50 38,52 -2,16% 38,50 39,11 38,71 38,52 39,20 46 1.420.843
21/5/2024 38,22 39,37 +2,02% 38,22 39,37 38,96 38,75 39,37 44 1.316.861
20/5/2024 38,60 38,59 -0,77% 38,59 39,89 39,00 38,59 39,49 50 1.275.437
17/5/2024 38,58 38,89 +0,41% 38,42 39,67 39,01 38,60 39,69 46 1.388.837
16/5/2024 39,00 38,73 -0,69% 38,73 39,52 39,08 38,55 39,59 48 1.196.015
15/5/2024 39,39 39,00 -1,89% 38,54 39,65 39,18 39,00 39,49 44 1.837.834
14/5/2024 38,52 39,75 +1,20% 38,27 39,96 39,08 39,08 40,14 101 3.553.272
13/5/2024 39,50 39,28 -0,56% 38,71 40,32 39,47 38,81 39,84 86 3.240.648
10/5/2024 40,59 39,50 -3,66% 39,36 40,73 39,96 39,11 39,98 80 2.245.801
9/5/2024 39,97 41,00 +2,58% 38,75 41,74 40,54 40,99 41,30 113 4.208.470
8/5/2024 39,56 39,97 +0,96% 39,36 40,33 39,91 39,61 40,33 53 2.451.006
7/5/2024 39,74 39,59 +0,48% 39,59 40,56 40,01 39,55 40,13 34 1.196.497
6/5/2024 40,77 39,40 -5,27% 39,40 40,77 40,00 39,40 40,95 68 2.880.445
3/5/2024 40,99 41,59 +1,04% 39,47 41,59 40,44 40,77 41,00 98 3.716.994
2/5/2024 38,98 41,16 +4,26% 38,74 41,16 40,27 40,29 41,16 61 3.496.253
30/4/2024 39,73 39,48 -0,90% 38,70 39,86 39,37 38,67 39,48 39 1.893.837
29/4/2024 39,32 39,84 +1,55% 39,06 40,03 39,56 39,73 40,16 32 1.875.598
26/4/2024 39,29 39,23 -1,51% 38,35 40,91 39,94 39,06 40,00 61 3.039.567
25/4/2024 39,42 39,83 +0,91% 38,66 39,83 39,17 38,61 39,83 35 1.112.653
24/4/2024 38,19 39,47 +1,23% 38,19 39,47 38,93 38,59 39,49 83 3.589.824
23/4/2024 37,75 38,99 +4,22% 37,75 39,24 38,46 38,01 38,99 69 4.350.680
22/4/2024 37,53 37,41 -0,98% 37,31 38,15 37,85 37,39 38,15 30 1.756.449
19/4/2024 35,62 37,78 +3,88% 35,62 37,79 37,19 36,50 37,79 59 3.339.702
18/4/2024 35,62 36,37 +2,45% 35,37 37,33 36,49 35,96 36,94 81 4.496.705
17/4/2024 35,80 35,50 -0,42% 35,50 36,28 35,91 35,50 36,50 43 2.377.291
16/4/2024 36,00 35,65 -1,52% 34,93 36,36 35,77 35,65 36,41 65 4.435.780
15/4/2024 36,39 36,20 -0,28% 35,92 36,53 36,23 36,06 36,20 70 4.076.332
12/4/2024 37,93 36,30 -3,61% 36,24 37,93 36,75 36,31 37,08 60 3.076.350
11/4/2024 36,32 37,66 +4,87% 35,85 37,79 36,86 37,66 37,93 99 3.889.288
10/4/2024 37,19 35,91 -2,15% 35,84 37,20 36,27 36,00 36,60 62 3.722.306
9/4/2024 38,21 36,70 -2,26% 36,70 38,27 37,31 36,70 37,37 94 5.697.266
8/4/2024 34,44 37,55 +8,18% 34,39 38,74 37,13 37,55 38,36 128 6.873.678
5/4/2024 34,75 34,71 -1,25% 34,71 36,53 35,24 34,71 35,78 76 3.757.342
4/4/2024 35,03 35,15 +2,15% 35,03 36,17 35,65 35,20 36,19 106 6.681.299
3/4/2024 33,82 34,41 +1,90% 32,98 35,04 33,92 34,01 35,02 108 5.953.591
2/4/2024 34,81 33,77 -5,59% 31,50 34,81 33,05 33,50 33,77 279 12.710.214
1/4/2024 39,60 35,77 -6,87% 34,84 39,60 35,99 35,75 35,77 273 11.366.623
28/3/2024 37,79 38,41 +1,59% 37,06 39,69 38,29 38,09 38,41 69 1.987.440
27/3/2024 37,48 37,81 +0,56% 36,88 39,18 37,91 37,81 38,57 59 2.013.469
26/3/2024 38,23 37,60 +0,29% 37,49 38,23 37,79 37,60 37,99 24 1.300.056
25/3/2024 37,67 37,49 -0,69% 37,48 37,89 37,62 37,49 37,88 42 1.301.787
22/3/2024 38,73 37,75 -1,44% 37,67 38,73 38,13 37,75 38,60 37 2.627.744
21/3/2024 38,32 38,30 +0,05% 37,55 38,32 38,06 37,65 38,30 38 2.226.993
20/3/2024 39,91 38,28 -5,25% 37,74 39,91 38,34 37,81 38,28 137 5.613.930
19/3/2024 39,63 40,40 +3,30% 38,66 40,40 39,51 39,61 40,31 65 2.928.208
18/3/2024 38,22 39,11 +0,54% 38,18 39,47 38,95 38,19 39,34 50 3.560.384
15/3/2024 39,55 38,90 -1,27% 38,01 39,55 38,39 38,00 38,90 56 2.606.730
14/3/2024 39,42 39,40 -0,28% 38,73 39,92 39,27 39,00 39,45 48 2.843.532
13/3/2024 39,70 39,51 -1,23% 39,51 40,23 39,70 39,51 40,49 40 2.195.767
12/3/2024 40,52 40,00 -2,13% 39,98 40,99 40,24 39,82 40,00 27 2.052.375
11/3/2024 39,85 40,87 +3,02% 39,70 40,87 40,07 39,71 40,87 43 1.566.885
8/3/2024 40,84 39,67 -3,01% 39,66 41,05 40,00 0,00 0,00 44 2.224.236
7/3/2024 40,59 40,90 -3,15% 38,91 40,96 40,20 40,30 40,90 60 2.882.918
6/3/2024 40,35 42,23 +5,68% 39,54 42,23 41,24 40,85 42,23 86 2.990.581
5/3/2024 39,53 39,96 +1,11% 39,03 40,43 39,96 39,22 39,96 82 4.987.375
4/3/2024 39,54 39,52 -0,20% 38,04 39,54 38,74 38,17 39,64 48 2.452.470
1/3/2024 38,00 39,60 +2,75% 37,63 39,76 38,84 38,85 39,60 65 3.305.321
29/2/2024 38,48 38,54 +0,16% 37,51 38,54 38,12 37,89 38,54 46 1.692.882
28/2/2024 38,10 38,48 -0,03% 37,51 38,53 38,00 37,48 38,48 42 1.942.172
27/2/2024 36,10 38,49 +2,59% 36,10 38,49 37,88 38,15 38,53 85 3.913.323
26/2/2024 37,17 37,52 +2,29% 36,73 37,52 37,08 36,74 37,52 45 1.242.281
23/2/2024 37,60 36,68 -2,89% 36,53 37,60 36,95 0,00 0,00 51 2.113.834
22/2/2024 36,10 37,77 +0,72% 36,10 37,77 37,23 36,88 37,77 88 3.053.226
21/2/2024 37,46 37,50 +0,51% 36,69 37,50 37,14 36,87 37,61 88 1.961.079
20/2/2024 38,01 37,31 -2,48% 36,90 38,01 37,17 36,90 37,31 80 2.918.408
19/2/2024 37,47 38,26 +4,28% 36,73 38,26 37,29 37,01 38,26 57 1.768.011
16/2/2024 37,99 36,69 -2,37% 36,50 37,99 37,09 36,69 37,27 75 3.104.631
15/2/2024 35,74 37,58 +6,01% 35,73 38,26 37,36 37,52 38,03 73 2.256.883
14/2/2024 35,82 35,45 -1,09% 35,27 36,15 35,72 35,45 36,50 42 1.329.144
9/2/2024 37,11 35,84 -5,41% 35,84 37,29 36,50 0,00 0,00 95 4.617.697
8/2/2024 37,79 37,89 +0,29% 36,55 38,12 37,18 36,57 38,10 51 1.792.219
7/2/2024 36,22 37,78 +3,31% 35,99 37,78 37,02 37,40 37,76 74 1.936.252
6/2/2024 36,18 36,57 +1,50% 35,54 37,13 36,11 35,62 36,57 100 2.712.543
5/2/2024 36,76 36,03 -1,26% 35,61 36,81 36,28 36,13 36,71 55 2.982.720
2/2/2024 36,99 36,49 -0,92% 36,49 37,51 36,77 36,49 37,36 57 1.820.236
1/2/2024 37,00 36,83 -0,46% 36,54 37,59 37,02 36,83 37,61 64 2.909.795
31/1/2024 37,90 37,00 -0,99% 37,00 38,26 37,48 37,00 37,74 103 3.872.680
30/1/2024 38,27 37,37 -3,46% 37,37 38,31 37,76 37,37 37,89 60 2.518.627
29/1/2024 38,93 38,71 -1,30% 38,18 39,25 38,59 38,20 39,06 61 3.029.827
26/1/2024 39,84 39,22 -1,75% 38,56 39,84 38,90 38,67 39,22 57 1.921.840
25/1/2024 40,33 39,92 +1,89% 38,24 40,55 38,99 38,51 39,92 68 4.456.770
24/1/2024 37,85 39,18 +3,05% 37,85 40,39 39,69 39,17 40,00 128 7.589.629
23/1/2024 36,63 38,02 +4,34% 36,63 38,50 37,77 38,02 38,55 64 2.285.417
22/1/2024 38,42 36,44 -5,42% 36,44 38,72 37,48 36,44 37,30 96 5.633.667
19/1/2024 38,57 38,53 +0,71% 37,70 38,94 38,36 38,17 38,76 93 4.722.136
18/1/2024 38,03 38,26 -1,59% 37,57 38,59 38,04 37,81 38,57 63 3.743.369
17/1/2024 38,73 38,88 +1,99% 38,20 39,03 38,64 38,02 38,88 77 3.269.675
16/1/2024 38,74 38,12 -2,48% 38,12 39,00 38,44 38,12 38,92 76 3.982.676
15/1/2024 38,85 39,09 +1,40% 38,55 39,32 38,87 38,81 39,32 85 4.388.670
12/1/2024 39,28 38,55 -0,26% 38,49 39,98 38,93 38,28 38,80 88 3.523.663
11/1/2024 38,53 38,65 +0,31% 38,19 39,28 38,66 38,65 39,27 62 3.878.115
10/1/2024 39,49 38,53 -1,91% 38,48 40,30 39,22 38,53 38,87 94 4.903.549
9/1/2024 38,39 39,28 +0,87% 38,39 39,96 39,38 39,17 39,75 157 8.822.309
8/1/2024 38,39 38,94 +1,94% 37,35 38,99 38,36 38,89 38,94 123 6.648.451
5/1/2024 38,85 38,20 -0,73% 38,20 39,43 38,86 38,20 38,88 100 7.286.276
4/1/2024 39,93 38,48 -2,48% 38,41 40,20 39,14 38,38 38,76 87 5.460.722
3/1/2024 38,66 39,46 -0,85% 37,90 40,39 39,24 39,46 40,49 117 6.523.158
2/1/2024 38,41 39,80 +1,84% 37,77 40,43 39,04 38,45 39,80 204 11.260.326
28/12/2023 39,33 39,08 +0,13% 38,13 39,33 38,49 38,37 39,18 230 13.467.237
27/12/2023 40,41 39,03 -3,01% 39,00 40,53 39,52 39,03 39,66 141 5.901.098
26/12/2023 40,29 40,24 0,00% 39,33 40,30 39,88 39,80 40,24 118 6.322.265
22/12/2023 41,30 40,24 -1,54% 40,06 41,55 40,49 40,11 40,24 96 4.989.341
21/12/2023 42,40 40,87 -3,52% 40,68 42,40 41,05 40,87 41,35 111 6.602.447
20/12/2023 42,29 42,36 +1,97% 41,58 42,61 42,05 41,60 42,36 104 6.950.894
19/12/2023 42,06 41,54 -1,70% 41,15 42,06 41,47 41,54 42,00 66 4.031.086
18/12/2023 42,00 42,26 -0,47% 41,31 42,30 41,84 41,50 42,26 74 3.138.308
15/12/2023 43,10 42,46 -1,28% 41,73 43,22 42,29 41,75 42,46 139 9.089.328
14/12/2023 45,35 43,01 -2,67% 42,67 45,85 44,00 42,55 43,01 225 13.497.783
13/12/2023 44,51 44,19 -1,60% 43,59 45,46 44,46 44,17 45,09 101 5.064.382
12/12/2023 43,72 44,91 +3,74% 43,65 44,98 44,32 44,13 44,91 121 5.957.099
11/12/2023 46,47 43,29 -4,86% 43,15 46,77 44,42 43,29 44,17 143 7.062.789
8/12/2023 47,61 45,50 -3,93% 45,45 47,61 45,98 45,50 46,00 117 6.800.747
7/12/2023 47,15 47,36 -1,13% 46,33 49,54 47,48 46,88 47,36 204 7.707.294
6/12/2023 47,30 47,90 -0,19% 46,95 48,25 47,63 46,99 47,90 81 2.634.392
5/12/2023 45,72 47,99 +4,94% 45,54 48,31 46,81 46,80 47,99 145 10.238.108
4/12/2023 48,12 45,73 -6,08% 45,73 48,33 46,87 45,73 46,49 148 8.723.033
1/12/2023 48,21 48,69 -0,02% 46,81 48,87 47,75 47,67 48,70 141 10.095.116
30/11/2023 47,56 48,70 +4,15% 46,59 48,87 47,52 47,03 48,70 265 17.699.183
29/11/2023 49,95 46,76 -5,54% 46,65 49,95 47,81 46,76 47,57 97 8.151.837
28/11/2023 45,41 49,50 +7,38% 45,06 49,50 47,99 48,00 49,50 123 9.494.339
27/11/2023 46,60 46,10 -3,15% 44,41 46,60 45,34 45,41 46,10 72 4.466.830
24/11/2023 46,77 47,60 -2,00% 45,60 48,16 46,59 45,81 47,60 90 4.459.574
23/11/2023 47,27 48,57 +2,68% 46,40 48,57 47,21 46,40 48,57 47 1.855.686
22/11/2023 47,78 47,30 -0,25% 46,25 49,20 47,57 46,29 47,30 176 15.756.294
21/11/2023 47,40 47,42 -2,63% 46,01 47,50 46,61 47,00 47,42 69 5.403.167
20/11/2023 46,75 48,70 +1,46% 46,75 49,02 48,40 47,88 48,70 213 9.507.564
17/11/2023 48,20 48,00 -1,74% 46,23 48,36 47,36 47,19 48,00 100 8.027.538
16/11/2023 47,01 48,85 +2,09% 46,63 48,85 47,80 48,29 48,85 148 10.938.374
14/11/2023 43,30 47,85 +5,89% 43,29 49,22 47,46 47,85 48,37 300 23.724.259
13/11/2023 43,75 45,19 -1,74% 43,66 45,19 44,16 44,13 45,19 76 4.708.248
10/11/2023 45,05 45,99 +2,09% 42,91 45,99 44,68 45,01 45,99 147 10.357.724
9/11/2023 41,54 45,05 +2,97% 41,50 45,69 43,71 41,77 45,05 140 11.562.534
8/11/2023 39,85 43,75 +9,16% 39,84 44,26 42,74 43,00 43,75 205 12.724.335
7/11/2023 41,24 40,08 -1,62% 40,08 42,56 41,28 40,08 41,00 107 4.215.243
6/11/2023 41,93 40,74 -3,69% 40,74 42,99 41,47 40,74 41,90 113 9.150.413
3/11/2023 39,83 42,30 +6,20% 39,83 42,99 41,69 42,15 42,30 194 12.832.648
1/11/2023 40,86 39,83 -2,43% 38,04 40,99 39,27 39,12 39,83 273 10.620.113
31/10/2023 39,19 40,82 +3,79% 37,66 40,82 39,60 40,11 40,82 100 6.028.076
30/10/2023 37,99 39,33 +5,10% 36,94 39,79 38,28 39,33 39,80 177 6.784.555
27/10/2023 40,69 37,42 -8,31% 37,42 41,48 39,04 37,42 38,53 147 11.333.731
26/10/2023 35,75 40,81 +8,13% 35,75 41,00 39,00 40,81 41,00 150 9.381.533
25/10/2023 39,59 37,74 -4,43% 36,30 40,20 38,31 36,60 37,74 131 11.654.459
24/10/2023 40,24 39,49 +0,79% 38,52 40,75 39,61 39,49 39,92 125 8.093.433
23/10/2023 35,30 39,18 +9,56% 35,30 39,99 37,94 39,18 40,00 226 13.651.303
20/10/2023 33,60 35,76 +5,80% 32,90 36,48 34,89 35,19 35,76 120 6.116.787
19/10/2023 34,10 33,80 +0,93% 33,61 35,49 34,50 33,80 33,92 136 8.284.600
18/10/2023 35,24 33,49 -4,99% 33,20 35,50 34,26 33,00 33,49 130 6.949.760
17/10/2023 37,44 35,25 -5,22% 35,25 37,44 36,04 35,25 35,36 125 8.565.368
16/10/2023 36,82 37,19 +0,40% 36,70 38,17 37,22 37,19 38,03 79 3.030.209
13/10/2023 39,77 37,04 -6,86% 37,04 40,40 38,13 37,04 37,78 147 8.354.548
11/10/2023 40,80 39,77 -2,50% 39,44 40,89 39,92 39,77 40,75 63 4.551.639
10/10/2023 38,17 40,79 +6,31% 38,17 40,79 39,77 39,32 40,79 113 6.937.036
9/10/2023 38,00 38,37 +0,95% 37,52 39,39 38,80 38,37 39,00 109 7.245.415
6/10/2023 39,50 38,01 -3,43% 37,95 39,73 38,82 38,00 38,80 131 10.778.664
5/10/2023 40,14 39,36 -0,86% 38,83 40,60 39,42 38,81 39,36 99 7.131.987
4/10/2023 41,10 39,70 -0,45% 39,32 41,10 39,92 39,45 39,70 137 5.625.664
3/10/2023 40,62 39,88 -5,36% 38,98 41,58 40,33 39,09 39,88 142 7.559.623
2/10/2023 44,00 42,14 -4,34% 41,05 44,00 42,30 41,41 42,14 170 11.976.603
29/9/2023 45,04 44,05 -0,83% 43,50 47,04 44,76 44,05 44,90 127 9.741.890
28/9/2023 42,59 44,42 +4,32% 42,59 44,42 43,81 43,51 44,42 138 7.014.682
27/9/2023 43,20 42,58 -1,66% 42,20 44,85 43,07 42,58 43,40 116 7.516.074
26/9/2023 44,00 43,30 +0,28% 42,25 44,63 43,79 42,63 43,30 142 12.149.912
25/9/2023 44,24 43,18 -1,86% 42,12 44,51 43,59 42,12 43,18 100 7.031.313
22/9/2023 45,38 44,00 -2,87% 44,00 45,59 44,49 43,98 44,00 52 3.039.252
21/9/2023 45,18 45,30 -3,98% 45,11 46,73 45,68 45,16 45,30 67 6.647.130
20/9/2023 47,17 47,18 +0,38% 46,57 48,79 47,72 47,00 47,18 99 13.185.363
19/9/2023 48,75 47,00 -2,77% 46,40 49,00 47,72 47,00 47,84 81 5.808.661
18/9/2023 46,55 48,34 +0,23% 46,55 49,53 48,11 48,34 49,40 108 9.160.775
15/9/2023 48,24 48,23 -1,31% 47,01 48,71 48,26 48,23 48,64 44 5.092.344
14/9/2023 48,42 48,87 +0,12% 46,90 48,87 48,06 48,29 48,87 100 8.439.441
13/9/2023 46,00 48,81 +8,88% 45,73 48,81 47,55 47,53 48,81 120 10.615.255
12/9/2023 41,18 44,83 +7,15% 41,18 45,98 43,83 44,83 45,07 208 11.275.095
11/9/2023 38,20 41,84 +5,60% 38,16 41,84 40,45 41,06 41,84 162 9.272.121
8/9/2023 39,51 39,62 +0,51% 38,43 39,83 39,12 38,80 39,62 70 3.032.535
6/9/2023 40,49 39,42 -1,70% 38,90 40,49 39,35 38,85 39,42 152 8.698.026
5/9/2023 41,00 40,10 -7,24% 39,49 41,00 40,16 40,10 40,99 180 10.642.906
4/9/2023 40,50 43,23 0,00% 39,76 43,23 40,96 40,17 43,23 155 9.598.399
1/9/2023 40,59 43,23 +4,62% 40,00 43,23 41,05 40,10 43,23 103 6.691.588
31/8/2023 43,27 41,32 -3,62% 40,62 43,27 41,40 40,50 41,32 149 13.366.710
30/8/2023 44,77 42,87 -1,65% 41,81 44,77 42,97 41,80 42,93 119 7.258.254
29/8/2023 43,12 43,59 +0,39% 42,92 44,50 43,66 43,59 44,64 67 4.676.144
28/8/2023 43,75 43,42 -0,09% 43,20 44,56 43,81 43,42 44,09 50 2.576.537
25/8/2023 46,53 43,46 -7,14% 43,46 46,53 44,57 43,46 44,26 115 7.698.537
24/8/2023 45,90 46,80 +0,21% 45,90 47,59 46,52 46,06 46,80 101 8.210.851
23/8/2023 45,64 46,70 +4,36% 44,99 47,46 46,47 46,70 47,10 164 11.256.165
22/8/2023 43,51 44,75 +1,82% 43,45 45,53 44,42 44,75 45,52 124 8.755.183
21/8/2023 42,06 43,95 +2,21% 41,85 43,95 42,58 42,87 43,95 136 5.505.692
18/8/2023 42,48 43,00 +1,53% 41,86 43,64 42,89 43,00 43,91 73 4.898.361
17/8/2023 44,28 42,35 -4,47% 42,35 44,55 43,41 42,35 43,44 89 7.380.613
16/8/2023 44,75 44,33 -2,93% 43,65 45,55 44,26 43,61 44,33 99 6.117.350
15/8/2023 46,89 45,67 +0,40% 44,37 46,91 45,22 44,27 45,67 111 7.145.698
14/8/2023 45,81 45,49 -2,44% 45,31 46,88 45,96 45,49 46,66 74 7.961.462
11/8/2023 46,38 46,63 -3,10% 43,64 46,83 45,25 46,20 46,63 209 14.428.174
10/8/2023 48,00 48,12 -0,82% 46,49 49,27 47,91 46,10 48,12 120 6.046.282
9/8/2023 49,53 48,52 -1,70% 47,01 49,53 47,65 47,80 48,52 213 6.504.695
8/8/2023 48,86 49,36 +1,02% 47,68 49,36 48,39 48,39 49,36 127 9.471.399
7/8/2023 47,51 48,86 +1,10% 46,86 48,86 47,46 46,91 48,86 195 8.841.873
4/8/2023 47,52 48,33 +0,90% 47,29 48,73 47,99 47,27 48,33 139 8.298.980
3/8/2023 47,92 47,90 -0,75% 47,05 49,28 48,07 47,25 47,90 122 11.216.891
2/8/2023 48,30 48,26 -1,11% 46,72 48,59 47,86 47,45 48,27 192 14.727.101
1/8/2023 48,86 48,80 -0,77% 48,30 49,84 49,19 48,27 48,80 111 12.840.045
31/7/2023 48,30 49,18 +1,07% 48,30 49,48 48,92 48,31 49,18 123 12.505.431
28/7/2023 47,75 48,66 +2,03% 47,75 48,79 48,37 47,86 48,66 90 5.234.656
27/7/2023 48,30 47,69 -1,12% 47,69 49,34 48,48 47,69 47,79 132 7.636.772
26/7/2023 48,57 48,23 -3,02% 48,23 49,24 48,61 48,23 49,13 154 9.056.177
25/7/2023 49,31 49,73 +0,53% 49,14 50,43 49,67 49,11 49,73 104 5.895.941
24/7/2023 49,09 49,47 +1,14% 48,55 49,47 49,01 48,71 49,47 141 9.008.302
21/7/2023 48,38 48,91 +1,05% 48,10 49,63 48,98 48,91 49,63 82 7.627.220
20/7/2023 49,34 48,40 -1,31% 48,40 49,73 49,19 48,40 48,80 83 8.407.552

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.