O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

LOGN3F - LOG-IN - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 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
19/7/2023 48,70 49,04 -0,30% 48,36 49,24 48,70 48,28 49,04 113 6.638.044
18/7/2023 49,13 49,19 +0,37% 48,34 49,88 49,23 49,19 49,86 73 4.091.237
17/7/2023 48,89 49,01 +0,22% 47,29 49,33 48,32 48,15 49,01 107 8.070.984
14/7/2023 49,69 48,90 -2,67% 48,10 50,14 48,87 48,30 48,90 199 14.677.931
13/7/2023 49,41 50,24 +1,39% 49,00 50,45 49,77 49,56 50,24 76 6.689.153
12/7/2023 50,43 49,55 -1,10% 48,66 51,44 49,70 48,74 49,55 105 7.640.268
11/7/2023 50,54 50,10 -0,46% 48,02 50,54 49,28 49,50 50,10 89 6.633.245
10/7/2023 52,78 50,33 -3,97% 50,33 52,78 51,38 50,33 51,10 140 9.993.728
7/7/2023 51,69 52,41 +2,14% 50,55 52,41 51,70 51,76 52,41 196 13.263.512
6/7/2023 50,75 51,31 -0,77% 49,51 51,33 50,78 50,70 51,31 156 11.015.857
5/7/2023 51,35 51,71 -0,19% 49,87 51,80 51,12 51,00 51,71 169 12.905.179
4/7/2023 53,12 51,81 -1,14% 50,75 53,19 51,90 51,22 51,81 187 11.179.682
3/7/2023 50,98 52,41 +0,79% 50,58 53,56 52,18 52,41 53,30 236 27.008.081
30/6/2023 52,26 52,00 +2,12% 51,25 52,48 51,88 51,25 52,00 143 10.756.289
29/6/2023 50,34 50,92 +1,15% 49,60 51,72 50,55 50,92 51,75 150 8.114.584
28/6/2023 50,48 50,34 -1,02% 49,52 50,55 49,96 49,60 50,34 85 4.112.288
27/6/2023 50,65 50,86 +0,41% 49,50 51,46 50,11 50,07 50,86 87 5.302.308
26/6/2023 51,48 50,65 -1,42% 50,13 51,70 50,71 50,65 51,09 112 7.470.247
23/6/2023 50,75 51,38 -0,35% 50,61 51,62 51,22 50,50 51,38 62 5.618.969
22/6/2023 50,71 51,56 +1,30% 49,78 51,56 50,79 50,66 51,56 78 6.710.429
21/6/2023 50,37 50,90 +1,41% 49,83 51,76 50,83 50,90 51,53 146 11.859.347
20/6/2023 50,94 50,19 -1,59% 49,57 51,10 50,47 50,19 51,19 103 11.271.456
19/6/2023 49,13 51,00 +3,22% 48,50 51,78 50,45 50,34 51,00 118 10.192.304
16/6/2023 49,67 49,41 -0,24% 48,25 49,67 48,86 48,50 49,41 103 7.549.097
15/6/2023 48,22 49,53 +1,91% 47,66 50,25 49,00 49,05 49,53 142 8.831.196
14/6/2023 47,00 48,60 +3,21% 47,00 48,60 47,60 47,70 48,60 305 21.974.130
13/6/2023 48,01 47,09 -1,18% 46,34 48,01 47,05 47,09 47,96 220 17.871.819
12/6/2023 49,49 47,65 -4,70% 46,84 49,49 47,65 47,65 47,98 171 11.421.729
9/6/2023 49,46 50,00 +0,60% 47,60 50,06 48,76 47,87 50,00 182 11.114.565
7/6/2023 51,44 49,70 -1,51% 49,07 52,12 49,86 49,40 49,70 144 12.151.641
6/6/2023 51,09 50,46 -2,04% 50,46 51,60 51,09 50,46 51,02 76 8.885.547
5/6/2023 50,82 51,51 -0,35% 50,39 51,62 50,93 50,50 51,51 83 10.114.969
2/6/2023 52,02 51,69 +1,39% 51,21 53,54 52,13 50,88 51,69 205 18.970.786
1/6/2023 50,09 50,98 +2,47% 49,65 52,01 50,79 50,98 51,97 144 10.244.847
31/5/2023 49,35 49,75 -3,02% 49,35 51,73 50,58 49,75 50,63 170 13.106.426
30/5/2023 50,50 51,30 -1,91% 49,70 51,67 50,55 50,51 51,30 192 14.934.003
29/5/2023 50,77 52,30 +2,23% 49,80 52,30 50,46 51,20 52,30 101 8.806.091
26/5/2023 51,29 51,16 -0,81% 50,37 51,49 50,89 50,90 51,22 72 7.537.025
25/5/2023 49,69 51,58 +2,42% 49,69 52,81 51,47 50,79 51,58 85 7.406.678
24/5/2023 49,72 50,36 +1,10% 49,46 51,70 50,31 49,83 50,36 102 7.567.519
23/5/2023 51,19 49,81 -1,76% 49,21 51,19 50,18 49,81 50,79 52 3.648.625
22/5/2023 50,07 50,70 -0,33% 49,81 51,16 50,44 49,70 50,70 72 7.471.642
19/5/2023 50,07 50,87 +0,18% 49,59 51,27 50,53 49,95 50,89 62 7.398.594
18/5/2023 49,80 50,78 +3,06% 49,10 50,88 50,20 50,26 50,78 107 9.454.384
17/5/2023 47,20 49,27 +5,44% 47,20 49,84 48,80 49,27 50,00 105 7.457.948
16/5/2023 48,58 46,73 -5,08% 46,73 48,60 47,54 46,73 47,68 87 7.536.161
15/5/2023 49,58 49,23 +3,12% 46,41 49,58 48,62 48,77 49,23 186 12.502.423
12/5/2023 46,61 47,74 -2,13% 46,09 47,74 46,97 46,82 47,74 88 7.971.201
11/5/2023 43,19 48,78 +7,28% 43,11 48,78 46,33 45,75 48,78 105 7.228.789
10/5/2023 44,10 45,47 +1,27% 43,49 45,47 44,68 44,72 45,56 69 6.265.458
9/5/2023 43,68 44,90 +3,79% 43,01 45,38 44,52 44,90 45,05 86 5.882.053
8/5/2023 42,88 43,26 +0,84% 39,10 43,26 42,63 42,52 43,26 103 7.691.660
5/5/2023 39,25 42,90 +7,82% 39,25 42,90 41,58 40,72 42,90 149 8.288.740
4/5/2023 38,95 39,79 +1,02% 38,95 40,05 39,52 39,25 39,79 125 5.952.565
3/5/2023 36,87 39,39 +6,23% 36,87 39,42 38,62 38,79 39,39 171 6.257.343
2/5/2023 38,58 37,08 -2,83% 37,08 39,20 37,94 37,08 38,75 180 6.124.001
28/4/2023 38,70 38,16 +0,42% 37,62 39,64 38,75 38,16 39,51 89 6.870.924
27/4/2023 38,63 38,00 -0,91% 37,69 38,73 38,27 38,00 38,71 62 2.614.268
26/4/2023 39,03 38,35 -0,65% 38,07 39,32 38,79 38,35 39,07 54 3.142.415
25/4/2023 38,64 38,60 -1,00% 37,87 38,64 38,26 38,17 38,60 86 3.718.995
24/4/2023 38,88 38,99 +0,75% 38,49 39,71 38,81 38,28 38,99 67 4.579.971
20/4/2023 37,13 38,70 +2,14% 37,13 39,41 38,75 38,38 38,70 165 6.406.790
19/4/2023 39,73 37,89 -6,42% 37,88 39,73 38,35 37,89 38,59 199 12.136.034
18/4/2023 40,87 40,49 -0,86% 39,75 40,87 40,24 39,77 40,49 100 6.250.797
17/4/2023 39,90 40,84 +0,54% 39,54 40,84 40,22 40,09 40,84 152 8.901.241
14/4/2023 40,59 40,62 +0,92% 38,64 40,80 40,19 39,79 40,62 90 6.773.334
13/4/2023 40,01 40,25 +2,21% 38,77 40,25 39,80 39,54 40,25 82 6.646.602
12/4/2023 38,91 39,38 +2,34% 38,54 40,00 39,42 39,38 39,96 84 5.925.072
11/4/2023 37,84 38,48 +0,21% 37,81 39,08 38,43 37,80 38,48 164 8.777.438
10/4/2023 39,30 38,40 -3,05% 37,29 39,30 37,89 37,97 38,40 87 7.409.376
6/4/2023 38,97 39,61 +0,84% 38,60 39,61 38,97 38,51 39,61 66 3.854.312
5/4/2023 39,19 39,28 +0,43% 38,45 39,28 38,91 38,50 39,28 151 8.845.548
4/4/2023 37,79 39,11 +1,64% 37,52 39,33 38,71 38,49 39,11 159 7.201.615
3/4/2023 38,25 38,48 +2,20% 37,42 38,60 37,98 38,03 38,48 159 8.589.186
31/3/2023 37,99 37,65 -0,53% 37,34 38,46 37,95 37,65 38,00 66 4.261.932
30/3/2023 38,66 37,85 -1,92% 37,26 38,75 37,95 37,85 38,65 176 6.642.413
29/3/2023 38,29 38,59 +0,55% 36,26 38,59 37,66 37,06 38,59 95 3.946.811
28/3/2023 37,83 38,38 +2,62% 36,86 38,53 37,96 38,03 38,38 74 4.601.273
27/3/2023 36,40 37,40 +2,61% 36,23 37,71 37,13 37,40 37,68 53 3.033.864
24/3/2023 34,90 36,45 +4,29% 34,90 36,45 35,65 35,24 36,45 79 3.725.739
23/3/2023 37,80 34,95 -6,07% 34,24 38,21 35,24 34,41 34,95 171 6.323.600
22/3/2023 38,37 37,21 -3,68% 37,01 38,37 37,57 36,95 37,80 155 6.576.331
21/3/2023 38,95 38,63 +0,05% 37,37 38,95 37,96 37,81 38,63 142 8.188.814
20/3/2023 40,80 38,61 -5,37% 38,61 41,48 39,68 38,61 39,18 153 8.948.848
17/3/2023 38,95 40,80 +4,88% 38,36 40,80 40,08 39,90 40,80 93 5.263.562
16/3/2023 38,07 38,90 +2,75% 37,89 39,71 38,87 38,90 39,71 70 5.640.809
15/3/2023 38,47 37,86 -0,37% 37,60 38,47 37,98 37,86 38,64 75 8.034.337
14/3/2023 38,63 38,00 -1,83% 37,73 39,50 38,81 37,64 38,00 101 8.003.374
13/3/2023 37,80 38,71 +2,57% 36,56 39,68 38,52 37,87 38,71 83 7.573.205
10/3/2023 35,74 37,74 +0,51% 35,23 38,13 37,43 37,05 37,74 162 17.528.448
9/3/2023 35,02 37,55 +12,09% 35,02 38,41 36,69 36,53 37,55 204 18.648.416
8/3/2023 31,30 33,50 +6,55% 31,30 34,47 33,09 33,50 33,80 87 6.550.313
7/3/2023 31,00 31,44 +2,98% 29,77 33,08 31,43 31,44 32,29 116 5.623.737
6/3/2023 30,75 30,53 +0,56% 30,53 31,60 31,19 30,53 31,60 129 7.127.293
3/3/2023 30,49 30,36 +0,23% 30,36 31,63 31,07 30,36 31,53 134 6.457.083
2/3/2023 31,50 30,29 -6,19% 30,29 31,51 30,92 30,29 31,00 180 4.929.809
1/3/2023 31,80 32,29 +6,01% 30,36 32,29 30,86 31,50 32,29 125 6.388.592
28/2/2023 30,90 30,46 -2,34% 30,45 31,65 31,00 30,46 31,69 131 4.950.753
27/2/2023 30,83 31,19 +1,17% 30,57 31,65 31,02 30,55 31,19 92 4.778.593
24/2/2023 31,42 30,83 -0,61% 30,83 31,54 31,14 30,83 31,38 79 3.534.469
23/2/2023 31,66 31,02 -0,10% 31,02 32,13 31,55 31,02 31,69 93 5.326.445
22/2/2023 34,80 31,05 -8,27% 31,05 34,80 32,29 31,05 32,49 79 3.229.313
17/2/2023 33,58 33,85 -0,41% 33,00 34,97 34,28 33,85 35,05 83 4.649.148
16/2/2023 33,08 33,99 +3,25% 32,92 34,50 34,02 33,99 34,49 140 7.982.794
15/2/2023 31,05 32,92 +4,54% 30,75 33,11 31,84 32,92 33,68 115 5.914.233
14/2/2023 31,79 31,49 -1,69% 30,23 31,79 31,02 30,87 31,49 232 7.989.192
13/2/2023 32,60 32,03 -1,45% 31,27 32,75 31,94 31,50 32,03 93 3.887.808
10/2/2023 32,88 32,50 -1,96% 32,25 33,50 32,61 32,50 32,83 131 4.996.324
9/2/2023 33,23 33,15 +0,82% 32,22 33,66 33,09 33,15 33,65 97 4.335.300
8/2/2023 33,21 32,88 +0,43% 32,64 34,25 33,22 32,88 33,46 130 4.133.087
7/2/2023 34,59 32,74 -4,77% 31,97 34,59 32,86 32,74 33,21 99 5.553.365
6/2/2023 35,55 34,38 -1,29% 33,59 36,21 34,35 33,74 34,38 117 5.280.042
3/2/2023 33,98 34,83 +4,81% 32,97 35,47 34,51 34,83 35,55 162 10.635.988
2/2/2023 34,44 33,23 -3,06% 33,23 35,39 34,48 33,23 33,83 162 6.649.003
1/2/2023 36,00 34,28 -7,78% 34,28 37,46 34,93 34,28 35,00 172 8.485.136
31/1/2023 35,57 37,17 +5,24% 35,15 37,81 36,13 36,45 37,17 129 7.721.587
30/1/2023 35,07 35,32 +0,94% 34,51 35,57 35,06 34,85 35,32 162 8.524.098
27/1/2023 37,00 34,99 -3,82% 34,97 37,00 35,70 34,99 35,70 82 5.338.340
26/1/2023 37,45 36,38 -2,10% 36,17 37,45 36,52 36,38 37,13 66 5.614.577
25/1/2023 36,79 37,16 +3,11% 36,67 38,27 37,56 37,16 37,79 124 9.446.403
24/1/2023 35,79 36,04 +2,42% 35,53 36,50 36,06 36,04 36,50 81 4.601.542
23/1/2023 36,16 35,19 -0,76% 35,15 36,87 35,67 35,19 36,04 61 4.020.972

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.