O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

LREN3 - LOJAS RENNER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 16,38 15,87 -2,94% 15,87 16,46 16,02 15,87 15,88 16.717 15.079.370.400
5/9/2025 16,35 16,35 +1,49% 16,20 16,80 16,42 16,33 16,36 22.267 25.405.480.800
4/9/2025 16,03 16,11 +0,50% 15,98 16,24 16,10 16,10 16,18 14.577 11.725.687.200
3/9/2025 16,10 16,03 -0,37% 15,92 16,18 16,03 16,02 16,03 12.341 10.394.368.800
2/9/2025 16,00 16,09 -0,92% 15,83 16,20 16,03 16,07 16,10 15.370 9.711.339.000
1/9/2025 16,32 16,24 -0,12% 16,24 16,47 16,31 16,24 16,28 9.495 7.598.202.100
29/8/2025 16,23 16,26 +0,49% 16,13 16,42 16,28 16,25 16,29 20.130 15.679.252.700
28/8/2025 16,22 16,18 +1,19% 15,89 16,37 16,18 16,18 16,21 31.452 32.580.897.100
27/8/2025 15,74 15,99 +2,17% 15,69 16,05 15,93 15,98 16,01 19.302 32.172.973.800
26/8/2025 15,76 15,65 -1,26% 15,55 15,79 15,64 15,64 15,68 14.399 11.202.335.000
25/8/2025 16,01 15,85 -0,38% 15,75 16,03 15,84 15,84 15,85 19.488 14.662.971.200
22/8/2025 15,54 15,91 +3,04% 15,38 16,12 15,85 15,89 15,92 23.059 22.849.938.600
21/8/2025 15,70 15,44 -1,72% 15,33 15,82 15,49 15,44 15,45 29.019 22.363.054.000
20/8/2025 15,87 15,71 -1,01% 15,67 15,98 15,82 15,70 15,75 17.432 16.292.565.100
19/8/2025 16,09 15,87 -2,10% 15,74 16,11 15,87 15,87 15,88 18.246 14.381.788.200
18/8/2025 16,08 16,21 +0,50% 15,98 16,34 16,19 16,20 16,21 24.158 16.029.720.300
15/8/2025 16,02 16,13 +0,69% 15,71 16,13 15,92 16,08 16,14 29.804 28.804.026.300
14/8/2025 15,97 16,02 -0,44% 15,81 16,17 15,99 16,00 16,02 21.492 18.827.966.100
13/8/2025 16,58 16,09 -3,77% 15,77 16,58 16,05 16,00 16,09 47.661 34.906.774.400
12/8/2025 16,51 16,72 +1,83% 16,43 16,97 16,73 16,70 16,72 33.395 28.473.532.500
11/8/2025 16,68 16,42 -1,85% 16,26 16,85 16,49 16,39 16,44 25.114 19.646.026.000
8/8/2025 17,63 16,73 -7,26% 16,57 17,69 16,90 16,72 16,73 56.963 58.816.867.000
7/8/2025 17,91 18,04 +1,52% 17,82 18,40 18,15 18,03 18,10 47.256 50.250.761.200
6/8/2025 17,00 17,77 +5,21% 16,95 17,98 17,70 17,76 17,78 32.769 33.408.343.100
5/8/2025 16,90 16,89 +0,12% 16,75 17,15 16,97 16,89 16,91 21.522 18.381.352.800
4/8/2025 16,81 16,87 +2,30% 16,61 17,04 16,85 16,87 16,90 23.717 19.261.061.600
1/8/2025 16,50 16,49 +1,35% 16,28 16,94 16,58 16,40 16,49 26.490 22.731.860.500
31/7/2025 16,54 16,27 -2,92% 16,11 16,58 16,28 16,20 16,29 23.465 22.967.277.600
30/7/2025 16,20 16,76 +2,51% 16,15 16,85 16,52 16,75 16,76 29.969 20.284.419.100
29/7/2025 16,39 16,35 -0,12% 16,17 16,44 16,31 16,35 16,36 29.351 17.970.798.600
28/7/2025 16,77 16,37 -2,09% 16,07 16,90 16,31 16,30 16,38 24.161 17.434.056.600
25/7/2025 17,10 16,72 -2,11% 16,54 17,13 16,75 16,72 16,73 24.443 22.121.630.900
24/7/2025 17,47 17,08 -3,12% 16,89 17,47 17,10 16,95 17,08 23.675 17.681.067.300
23/7/2025 17,45 17,63 +1,21% 17,27 17,71 17,58 17,56 17,65 15.561 22.704.019.200
22/7/2025 17,52 17,42 -0,29% 17,31 17,72 17,50 17,41 17,43 31.556 26.685.061.900
21/7/2025 17,86 17,47 -1,47% 17,26 18,01 17,47 17,46 17,47 30.357 23.775.509.100
18/7/2025 18,28 17,73 -5,29% 17,60 18,46 18,03 17,71 17,73 33.607 44.436.420.100
17/7/2025 18,58 18,72 +0,86% 18,31 18,72 18,55 18,61 18,72 24.115 17.630.541.600
16/7/2025 18,47 18,56 +0,11% 17,94 18,56 18,28 18,51 18,56 28.137 39.301.491.200
15/7/2025 18,55 18,54 +2,04% 18,02 18,61 18,35 18,51 18,54 27.273 29.274.012.500
14/7/2025 18,56 18,17 -2,83% 17,56 18,68 17,96 18,15 18,18 32.405 45.743.907.700
11/7/2025 19,02 18,70 -2,40% 18,44 19,07 18,67 18,68 18,70 23.345 23.944.985.800
10/7/2025 19,03 19,16 -1,24% 18,80 19,21 19,04 19,15 19,17 23.371 18.761.828.200
9/7/2025 19,21 19,40 +0,52% 19,10 19,52 19,41 19,40 19,42 26.114 46.691.803.300
8/7/2025 19,24 19,30 +0,10% 18,91 19,42 19,22 19,29 19,30 21.393 22.024.258.600
7/7/2025 19,35 19,28 -0,31% 19,04 19,43 19,20 19,27 19,28 16.897 12.861.270.800
4/7/2025 19,16 19,34 +0,26% 19,09 19,44 19,31 19,32 19,35 7.060 4.588.009.900
3/7/2025 18,98 19,29 +1,53% 18,72 19,37 19,13 19,27 19,30 19.720 17.483.313.400
2/7/2025 19,63 19,00 -3,31% 18,85 19,77 19,07 18,99 19,01 42.037 32.052.175.300
1/7/2025 19,69 19,65 -0,15% 19,47 19,87 19,64 19,65 19,75 25.892 35.606.607.600
30/6/2025 19,52 19,68 +0,61% 19,38 19,71 19,58 19,60 19,68 21.283 19.372.022.400
27/6/2025 19,39 19,56 +0,15% 19,34 19,69 19,55 19,55 19,57 20.778 21.836.310.900
26/6/2025 19,22 19,53 +2,84% 19,13 19,80 19,59 19,53 19,60 28.167 30.385.734.400
25/6/2025 19,22 18,99 -1,56% 18,99 19,43 19,14 18,98 19,00 19.109 17.886.825.100
24/6/2025 19,05 19,29 +1,47% 19,05 19,56 19,32 19,28 19,30 21.330 14.168.966.500
23/6/2025 18,57 19,01 +2,42% 18,38 19,01 18,73 18,96 19,01 22.445 18.015.388.300
20/6/2025 18,51 18,56 -0,85% 18,27 18,59 18,48 18,55 18,57 21.324 21.432.620.200
18/6/2025 18,60 18,72 +0,38% 18,28 18,78 18,64 18,68 18,72 27.298 17.070.851.800
17/6/2025 18,86 18,65 -0,90% 18,36 18,86 18,52 18,64 18,66 33.001 20.561.236.700
16/6/2025 18,60 18,82 +2,51% 18,58 18,93 18,79 18,80 18,84 26.818 17.042.408.100
13/6/2025 18,00 18,36 -0,43% 17,81 18,42 18,20 18,28 18,36 29.673 24.864.688.800
12/6/2025 18,29 18,44 -0,16% 18,21 18,61 18,44 18,40 18,45 21.418 16.635.369.400
11/6/2025 18,26 18,47 +0,87% 18,13 18,66 18,40 18,46 18,48 26.401 21.980.362.000
10/6/2025 18,25 18,31 +2,35% 18,08 18,50 18,28 18,29 18,31 24.183 18.618.264.900
9/6/2025 17,55 17,89 +1,88% 17,43 17,89 17,68 17,86 17,90 26.714 18.819.964.200
6/6/2025 18,60 17,56 -4,67% 17,28 18,68 17,65 17,56 17,58 35.173 37.958.679.800
5/6/2025 18,50 18,42 0,00% 18,32 18,80 18,53 18,33 18,42 29.016 25.426.905.900
4/6/2025 18,58 18,42 -2,07% 18,32 18,97 18,62 18,42 18,47 27.469 28.589.584.900
3/6/2025 18,29 18,81 +2,51% 18,29 18,82 18,65 18,80 18,82 19.555 19.849.662.300
2/6/2025 18,22 18,35 +1,05% 18,03 18,60 18,25 18,29 18,36 21.071 16.666.536.200
30/5/2025 17,95 18,16 +1,11% 17,63 18,16 17,99 18,05 18,17 17.303 20.494.282.700
29/5/2025 18,09 17,96 -1,16% 17,81 18,26 17,95 17,93 17,98 17.429 13.328.199.800
28/5/2025 17,89 18,17 +1,23% 17,60 18,25 18,01 18,17 18,18 18.238 16.043.548.200
27/5/2025 18,31 17,95 +1,18% 17,87 18,47 18,02 17,95 17,97 27.906 20.160.122.200
26/5/2025 17,69 17,74 +0,80% 17,54 17,89 17,72 17,74 17,75 12.411 7.610.485.900
23/5/2025 17,60 17,60 -0,40% 16,86 17,65 17,31 17,58 17,61 26.463 34.306.706.600
22/5/2025 17,62 17,67 +0,34% 17,36 17,88 17,65 17,60 17,67 28.328 24.777.237.200
21/5/2025 18,17 17,61 -3,77% 17,41 18,27 17,69 17,61 17,62 39.113 33.851.427.200
20/5/2025 17,92 18,30 +1,72% 17,77 18,32 18,06 18,27 18,30 28.779 23.726.191.400
19/5/2025 17,47 17,99 +2,62% 17,46 18,18 17,92 17,98 18,00 18.603 18.448.611.000
16/5/2025 17,31 17,53 +0,63% 17,29 17,59 17,46 17,52 17,54 23.017 18.766.197.700
15/5/2025 16,85 17,42 +3,51% 16,82 17,54 17,33 17,40 17,42 34.399 38.126.004.200
14/5/2025 16,86 16,83 -0,12% 16,71 17,27 16,92 16,82 16,85 30.159 20.289.485.200
13/5/2025 16,57 16,85 +2,43% 16,52 17,38 16,99 16,84 16,86 41.869 40.361.550.400
12/5/2025 16,33 16,45 +1,54% 16,23 16,58 16,42 16,44 16,46 39.666 33.986.838.400
9/5/2025 16,22 16,20 +4,92% 15,78 16,50 16,17 16,19 16,20 46.638 61.571.841.500
8/5/2025 14,83 15,44 +7,45% 14,68 15,74 15,36 15,43 15,44 47.058 69.684.319.000
7/5/2025 14,43 14,37 +0,42% 13,99 14,48 14,20 14,37 14,38 19.891 16.111.826.500
6/5/2025 14,68 14,31 -2,32% 14,17 14,79 14,57 14,30 14,32 23.437 42.601.067.300
5/5/2025 14,82 14,65 -1,55% 14,65 15,21 14,81 14,64 14,66 19.136 19.447.125.500
2/5/2025 14,72 14,88 +2,34% 14,52 14,88 14,79 14,87 14,88 17.276 28.086.583.500
29/4/2025 14,32 14,54 +1,68% 14,30 14,98 14,70 14,54 14,55 29.979 22.763.458.200
28/4/2025 13,94 14,30 +3,32% 13,91 14,61 14,37 14,29 14,30 31.325 22.805.624.500
25/4/2025 13,64 13,84 +1,39% 13,59 14,01 13,85 13,83 13,85 25.839 21.994.143.300
24/4/2025 13,01 13,65 +5,73% 12,97 13,75 13,54 13,65 13,66 28.317 19.348.454.100
23/4/2025 13,10 12,91 +0,78% 12,91 13,20 13,04 12,90 12,91 24.001 24.043.328.400
22/4/2025 12,72 12,81 +0,08% 12,56 12,93 12,78 12,80 12,83 15.201 10.937.507.500
17/4/2025 12,56 12,80 +1,27% 12,52 12,91 12,73 12,80 12,84 16.548 18.499.774.600
16/4/2025 12,68 12,64 -1,25% 12,46 12,84 12,63 12,61 12,65 21.856 16.148.839.900
15/4/2025 12,95 12,80 -1,61% 12,79 13,10 12,87 12,80 12,85 19.628 16.640.994.300
14/4/2025 13,11 13,01 +1,64% 12,97 13,23 13,07 13,01 13,08 20.949 17.469.920.500
11/4/2025 12,75 12,80 +1,03% 12,54 12,98 12,80 12,79 12,88 22.043 19.886.437.500
10/4/2025 12,65 12,67 -0,71% 12,49 12,96 12,73 12,66 12,70 26.047 24.762.235.500
9/4/2025 11,86 12,76 +6,42% 11,77 12,78 12,45 12,70 12,76 39.079 35.831.381.200
8/4/2025 12,30 11,99 -1,07% 11,91 12,57 12,17 11,99 12,00 19.760 21.774.378.400
7/4/2025 12,39 12,12 -4,19% 12,03 12,75 12,23 12,12 12,13 27.369 32.970.142.800
4/4/2025 12,89 12,65 -4,60% 12,39 12,96 12,62 12,65 12,66 32.757 30.070.813.000
3/4/2025 12,97 13,26 +2,24% 12,97 13,57 13,38 13,25 13,29 27.140 26.484.009.300
2/4/2025 12,61 12,97 +2,85% 12,61 13,07 12,91 12,96 12,97 19.890 18.049.348.900
1/4/2025 12,22 12,61 +3,11% 12,18 12,82 12,64 12,61 12,66 22.025 15.174.951.100
31/3/2025 12,45 12,23 -2,47% 12,23 12,56 12,32 12,23 12,24 17.544 22.937.130.200
28/3/2025 12,74 12,54 -1,88% 12,39 12,77 12,55 12,53 12,57 17.906 23.621.214.100
27/3/2025 12,79 12,78 +1,19% 12,61 12,96 12,81 12,77 12,79 21.079 22.443.223.600
26/3/2025 12,63 12,63 -0,24% 12,60 12,94 12,78 12,62 12,64 26.269 19.071.144.300
25/3/2025 12,36 12,66 +2,51% 12,31 12,93 12,72 12,66 12,69 23.306 23.799.052.000
24/3/2025 12,51 12,35 -0,56% 12,27 12,66 12,43 12,34 12,38 19.366 14.794.012.100
21/3/2025 12,03 12,42 +3,59% 11,91 12,62 12,39 12,42 12,46 28.060 25.730.408.800
20/3/2025 12,33 11,99 -3,31% 11,99 12,58 12,23 11,99 12,00 30.271 24.483.713.900
19/3/2025 12,39 12,40 +0,49% 12,26 12,55 12,40 12,39 12,40 37.281 20.053.690.800
18/3/2025 12,51 12,34 -1,28% 12,33 12,61 12,44 12,33 12,35 21.180 15.112.955.100
17/3/2025 12,03 12,50 +3,91% 12,01 12,62 12,45 12,48 12,50 21.059 23.438.984.900
14/3/2025 11,74 12,03 +3,71% 11,56 12,19 11,99 12,02 12,04 28.328 27.625.820.600
13/3/2025 12,07 11,60 -4,13% 11,60 12,12 11,77 11,60 11,63 26.418 32.586.986.900
12/3/2025 11,72 12,10 +3,42% 11,72 12,13 12,00 12,09 12,10 22.195 20.207.648.700
11/3/2025 11,85 11,70 -1,35% 11,46 11,99 11,69 11,69 11,74 24.363 17.711.936.700
10/3/2025 11,75 11,86 -0,50% 11,75 12,14 11,95 11,85 11,89 20.777 16.271.374.800
7/3/2025 11,30 11,92 +4,38% 11,20 12,05 11,77 11,92 11,95 34.250 31.723.805.500
6/3/2025 11,34 11,42 +1,96% 11,25 11,50 11,38 11,41 11,42 34.654 24.107.226.200
5/3/2025 11,07 11,20 -1,15% 10,97 11,38 11,19 11,20 11,22 31.225 33.500.314.100
28/2/2025 11,19 11,33 +0,44% 11,03 11,60 11,32 11,30 11,33 43.331 45.928.201.200
27/2/2025 10,92 11,28 +4,35% 10,81 11,45 11,16 11,28 11,30 45.074 41.949.260.000
26/2/2025 11,45 10,81 -4,42% 10,80 11,45 11,00 10,81 10,83 39.256 38.375.656.500
25/2/2025 11,16 11,31 +0,98% 11,05 11,46 11,21 11,31 11,33 35.885 32.842.131.600
24/2/2025 11,92 11,20 -5,00% 11,17 12,16 11,52 11,19 11,20 35.034 48.592.551.100
21/2/2025 12,70 11,79 -14,00% 11,77 12,85 12,19 11,79 11,80 73.870 109.970.368.700
20/2/2025 13,59 13,71 +1,26% 13,38 13,87 13,63 13,70 13,73 21.094 19.611.816.300
19/2/2025 13,85 13,54 -3,63% 13,49 13,97 13,63 13,54 13,55 21.037 16.358.790.700
18/2/2025 14,01 14,05 -0,43% 13,72 14,22 14,06 14,05 14,07 24.495 21.120.320.800
17/2/2025 13,71 14,11 +3,37% 13,70 14,53 14,29 14,10 14,14 33.700 30.846.142.500
14/2/2025 13,17 13,65 +4,20% 13,17 13,78 13,57 13,65 13,66 21.022 21.263.547.500
13/2/2025 12,75 13,10 +2,99% 12,59 13,23 12,97 13,10 13,11 19.920 16.655.592.700
12/2/2025 13,08 12,72 -4,07% 12,64 13,12 12,80 12,71 12,73 24.712 21.452.635.700
11/2/2025 13,11 13,26 +1,14% 13,07 13,35 13,22 13,25 13,27 17.447 11.143.836.900
10/2/2025 12,95 13,11 +2,18% 12,88 13,25 13,13 13,11 13,18 20.221 12.459.552.500
7/2/2025 13,14 12,83 -3,68% 12,64 13,23 12,85 12,82 12,84 38.070 27.504.844.900
6/2/2025 13,05 13,32 +2,30% 12,86 13,46 13,25 13,32 13,38 19.964 14.589.439.200
5/2/2025 13,13 13,02 -1,21% 12,77 13,17 12,96 13,02 13,04 22.256 19.312.328.200
4/2/2025 13,50 13,18 -2,80% 13,06 13,53 13,23 13,18 13,19 23.307 18.815.837.300
3/2/2025 13,55 13,56 -0,66% 13,45 13,80 13,62 13,55 13,60 18.878 14.268.364.600
31/1/2025 13,86 13,65 -1,80% 13,52 14,06 13,71 13,65 13,66 19.472 19.544.829.700
30/1/2025 13,55 13,90 +3,81% 13,46 14,02 13,85 13,89 13,91 22.773 20.317.087.300
29/1/2025 13,49 13,39 -0,30% 13,24 13,69 13,43 13,34 13,39 16.526 15.947.027.200
28/1/2025 13,60 13,43 -1,61% 13,36 13,75 13,54 13,40 13,46 20.009 17.174.285.700
27/1/2025 13,08 13,65 +3,64% 13,08 13,73 13,63 13,65 13,66 34.153 26.195.796.800
24/1/2025 12,91 13,17 +1,31% 12,90 13,39 13,21 13,16 13,18 22.999 14.659.982.600
23/1/2025 13,11 13,00 -0,99% 12,72 13,24 13,00 13,00 13,05 25.577 27.231.126.300
22/1/2025 12,65 13,13 +4,87% 12,40 13,26 12,95 13,11 13,14 30.954 22.538.953.800
21/1/2025 12,45 12,52 +0,97% 12,27 12,52 12,38 12,50 12,52 21.762 15.425.048.300
20/1/2025 12,35 12,40 +0,57% 12,14 12,52 12,37 12,38 12,41 20.795 12.741.126.300
17/1/2025 12,51 12,33 -0,64% 12,21 12,66 12,38 12,32 12,33 19.626 22.760.445.600
16/1/2025 13,14 12,41 -5,98% 12,35 13,14 12,52 12,41 12,42 26.932 26.162.193.900
15/1/2025 12,84 13,20 +4,68% 12,63 13,32 13,04 13,19 13,21 34.818 19.092.483.200
14/1/2025 12,86 12,61 -1,87% 12,46 12,92 12,59 12,60 12,63 34.447 22.952.543.100
13/1/2025 12,90 12,85 +0,08% 12,57 12,90 12,73 12,85 12,86 19.507 14.491.145.300
10/1/2025 12,94 12,84 -1,23% 12,63 13,07 12,81 12,77 12,84 23.944 18.179.252.500
9/1/2025 12,79 13,00 +1,01% 12,75 13,04 12,96 12,97 13,01 13.966 10.851.952.400
8/1/2025 13,01 12,87 -1,53% 12,61 13,01 12,83 12,86 12,87 27.915 26.718.425.800
7/1/2025 12,60 13,07 +4,31% 12,59 13,15 12,94 13,06 13,07 36.072 34.068.051.000
6/1/2025 12,37 12,53 +3,13% 12,25 12,64 12,46 12,52 12,54 25.771 18.174.823.100
3/1/2025 12,15 12,15 +1,25% 11,99 12,31 12,12 12,14 12,15 26.223 13.909.642.500
2/1/2025 12,14 12,00 -0,99% 11,80 12,24 12,01 11,99 12,03 28.663 14.886.765.200
30/12/2024 12,34 12,12 -0,82% 11,97 12,42 12,13 12,12 12,17 16.497 10.854.308.400
27/12/2024 12,62 12,22 -2,86% 12,19 12,66 12,32 12,22 12,23 18.045 11.456.377.600
26/12/2024 12,66 12,58 -0,40% 12,46 12,72 12,61 12,58 12,62 23.020 13.181.148.000
23/12/2024 13,21 12,63 -5,96% 12,55 13,30 12,75 12,63 12,65 25.756 33.559.271.000
20/12/2024 12,97 13,43 +3,23% 12,86 13,64 13,33 13,41 13,43 19.629 22.736.318.600
19/12/2024 12,69 13,01 +3,25% 12,59 13,15 12,89 13,01 13,02 28.604 20.579.460.000
18/12/2024 13,02 12,60 -5,76% 12,51 13,20 12,84 12,60 12,61 30.193 23.335.719.900
17/12/2024 13,34 13,37 +0,83% 13,11 13,63 13,32 13,36 13,37 31.116 28.486.583.600
16/12/2024 13,69 13,26 -2,93% 13,21 13,71 13,39 13,25 13,27 20.686 15.963.490.100
13/12/2024 13,74 13,66 -0,15% 13,59 14,11 13,86 13,65 13,67 24.849 23.046.472.200
12/12/2024 14,15 13,68 -14,02% 13,44 14,24 13,74 13,67 13,70 27.615 23.195.018.400
11/12/2024 15,66 15,91 +2,71% 15,39 16,26 15,80 15,81 15,91 31.245 27.292.400.000
10/12/2024 15,67 15,49 +0,65% 15,32 15,69 15,45 15,49 15,50 38.907 38.686.522.400
9/12/2024 15,70 15,39 -1,54% 15,32 15,83 15,51 15,38 15,42 19.497 16.698.719.300
6/12/2024 15,93 15,63 -2,07% 15,37 16,08 15,62 15,62 15,63 19.964 22.225.768.500
5/12/2024 15,93 15,96 +1,92% 15,82 16,36 16,03 15,96 15,97 28.046 21.867.577.400
4/12/2024 15,35 15,66 +1,69% 15,35 15,88 15,68 15,65 15,68 28.220 36.183.281.900
3/12/2024 15,00 15,40 +2,74% 14,95 15,43 15,22 15,33 15,40 31.317 37.603.688.500
2/12/2024 14,97 14,99 -0,46% 14,73 15,28 15,01 14,99 15,04 33.529 27.138.280.500
29/11/2024 14,60 15,06 +3,86% 14,29 15,07 14,77 15,03 15,07 45.333 40.505.664.900
28/11/2024 16,02 14,50 -10,16% 14,44 16,05 14,98 14,49 14,50 41.610 33.966.922.200
27/11/2024 16,98 16,14 -5,17% 16,00 17,09 16,43 16,12 16,14 34.874 30.039.132.500
26/11/2024 16,41 17,02 +5,00% 16,35 17,12 16,88 17,00 17,03 26.917 30.241.534.500
25/11/2024 16,19 16,21 +0,37% 16,07 16,45 16,27 16,21 16,26 16.434 16.173.656.600
22/11/2024 15,93 16,15 +3,00% 15,58 16,19 15,92 16,13 16,15 20.082 21.726.674.100
21/11/2024 16,26 15,68 -5,31% 15,68 16,30 15,91 15,68 15,74 21.949 31.724.262.300
19/11/2024 16,40 16,56 +1,60% 16,08 16,66 16,47 16,55 16,61 22.189 28.453.808.100
18/11/2024 16,46 16,30 -1,15% 16,10 16,49 16,32 16,29 16,33 22.260 23.087.126.500
14/11/2024 16,63 16,49 -0,54% 16,32 16,79 16,44 16,44 16,49 22.063 30.888.077.600
13/11/2024 16,75 16,58 -0,84% 16,36 16,93 16,58 16,56 16,58 20.804 20.294.986.900
12/11/2024 16,74 16,72 -0,12% 16,52 16,91 16,62 16,68 16,72 20.690 17.249.765.400
11/11/2024 16,96 16,74 -1,36% 16,53 17,07 16,71 16,72 16,79 39.004 28.723.289.000
8/11/2024 16,87 16,97 -6,14% 16,65 17,56 17,08 16,96 17,04 68.502 91.687.785.000
7/11/2024 18,61 18,08 -3,32% 17,82 19,09 18,31 18,08 18,12 42.176 37.113.602.000
6/11/2024 18,35 18,70 0,00% 18,12 18,97 18,70 18,69 18,70 28.153 21.044.995.000
5/11/2024 18,71 18,70 -0,64% 18,32 18,99 18,71 18,69 18,75 18.126 14.532.000.600
4/11/2024 18,45 18,82 +3,92% 18,36 19,07 18,79 18,81 18,86 18.773 20.344.657.000
1/11/2024 18,65 18,11 -2,48% 18,10 18,65 18,27 18,11 18,15 18.340 14.039.550.100
31/10/2024 18,63 18,57 -0,27% 18,52 19,05 18,68 18,57 18,62 16.492 25.539.283.400
30/10/2024 18,42 18,62 +0,65% 18,42 18,80 18,66 18,62 18,63 12.101 9.690.515.900
29/10/2024 18,59 18,50 -0,05% 18,36 18,66 18,48 18,46 18,50 9.672 7.288.716.500
28/10/2024 18,79 18,51 +0,22% 18,36 18,79 18,54 18,51 18,53 14.458 18.748.146.700
25/10/2024 18,95 18,47 -1,91% 18,44 18,95 18,57 18,44 18,48 19.139 21.123.681.400
24/10/2024 18,00 18,83 +4,84% 17,83 18,90 18,47 18,80 18,83 30.963 40.422.823.500
23/10/2024 18,10 17,96 -1,10% 17,78 18,17 17,91 17,96 17,98 24.882 32.240.495.200
22/10/2024 18,33 18,16 -1,57% 17,98 18,36 18,16 18,15 18,17 22.077 20.973.528.100
21/10/2024 18,55 18,45 +0,27% 18,33 18,67 18,46 18,44 18,45 15.855 18.155.215.400
18/10/2024 18,75 18,40 -1,66% 18,40 18,90 18,56 18,39 18,40 27.054 36.054.957.800
17/10/2024 18,58 18,71 -0,43% 18,41 18,71 18,55 18,65 18,71 24.670 26.081.640.300
16/10/2024 18,83 18,79 -0,84% 18,62 19,06 18,80 18,79 18,80 26.587 28.908.431.500
15/10/2024 19,04 18,95 +0,21% 18,66 19,14 18,86 18,95 18,96 22.001 20.415.852.300
14/10/2024 18,79 18,91 +1,07% 18,41 18,91 18,71 18,91 18,92 22.331 23.967.894.400
11/10/2024 18,42 18,71 +3,37% 17,96 18,79 18,38 18,70 18,71 24.829 37.585.321.200
10/10/2024 17,71 18,10 +2,61% 17,66 18,25 18,05 18,10 18,15 23.440 47.261.975.900
9/10/2024 17,90 17,64 -2,00% 17,41 17,97 17,60 17,59 17,65 22.727 21.055.119.000
8/10/2024 17,72 18,00 +1,69% 17,48 18,00 17,87 17,99 18,00 17.293 12.362.721.600
7/10/2024 18,28 17,70 -2,26% 17,54 18,30 17,72 17,64 17,70 17.315 16.896.689.400
4/10/2024 17,85 18,11 +0,84% 17,73 18,13 18,01 18,07 18,12 28.862 20.303.240.900
3/10/2024 18,10 17,96 -2,13% 17,61 18,10 17,88 17,92 17,96 21.486 23.708.100.800
2/10/2024 18,28 18,35 +2,69% 18,10 18,48 18,30 18,25 18,35 23.514 27.745.862.200
1/10/2024 18,14 17,87 -1,05% 17,87 18,47 18,10 17,87 17,92 25.971 28.381.472.200
30/9/2024 17,75 18,06 +0,33% 17,39 18,06 17,79 17,96 18,06 19.251 21.233.009.300
26/9/2024 18,27 18,00 -0,39% 17,93 18,43 18,07 17,95 18,00 22.781 21.033.517.400
25/9/2024 18,53 18,07 -3,16% 17,90 18,54 18,09 18,03 18,07 25.444 33.585.542.800
24/9/2024 18,03 18,66 +5,36% 17,82 18,66 18,31 18,62 18,66 29.149 44.611.905.900
23/9/2024 17,98 17,71 -1,83% 17,58 18,04 17,73 17,71 17,73 23.853 30.550.461.300
20/9/2024 18,86 18,04 -4,35% 17,81 18,92 18,10 18,03 18,06 36.596 63.560.868.700
19/9/2024 19,15 18,86 -0,74% 18,66 19,17 18,91 18,85 18,86 26.681 33.668.200.700
18/9/2024 18,89 19,00 -0,37% 18,80 19,36 19,12 18,99 19,00 24.026 23.817.276.000
17/9/2024 19,16 19,07 -1,50% 18,83 19,24 18,99 19,02 19,07 24.432 28.302.103.500
16/9/2024 18,94 19,36 +2,22% 18,80 19,51 19,31 19,35 19,36 24.544 39.723.722.400
13/9/2024 18,42 18,94 +3,05% 18,38 19,12 18,90 18,93 18,95 31.662 35.702.887.200
12/9/2024 18,06 18,38 +1,27% 17,96 18,44 18,26 18,37 18,39 38.916 34.053.974.400
11/9/2024 17,79 18,15 +2,66% 17,68 18,22 18,05 18,10 18,15 29.951 31.610.885.100
10/9/2024 17,56 17,68 +0,63% 17,48 17,86 17,63 17,64 17,68 20.835 21.502.707.600
9/9/2024 17,74 17,57 -0,85% 17,56 17,91 17,67 17,57 17,59 17.886 15.112.441.800
6/9/2024 18,05 17,72 -1,72% 17,62 18,14 17,75 17,71 17,74 14.401 15.059.105.900
5/9/2024 17,48 18,03 +3,15% 17,45 18,06 17,90 18,00 18,04 28.440 30.959.316.500
4/9/2024 17,48 17,48 +1,45% 17,34 17,83 17,52 17,45 17,49 28.525 26.963.912.500
3/9/2024 17,43 17,23 +1,71% 17,21 17,64 17,34 17,23 17,24 31.495 37.785.736.400
2/9/2024 16,93 16,94 -0,41% 16,77 17,09 16,96 16,93 16,95 21.784 22.985.223.900
30/8/2024 16,80 17,01 -0,23% 16,68 17,35 17,02 17,01 17,10 39.257 301.968.658.500
29/8/2024 17,49 17,05 -3,45% 17,00 17,61 17,15 17,04 17,06 37.232 45.887.738.800
28/8/2024 18,29 17,66 -3,76% 17,63 18,49 17,87 17,66 17,67 36.356 50.567.629.600
27/8/2024 17,76 18,35 +3,67% 17,70 18,45 18,16 18,30 18,38 39.750 44.310.845.000
26/8/2024 17,80 17,70 -0,28% 17,20 17,83 17,51 17,65 17,71 25.929 35.491.596.900
23/8/2024 16,56 17,75 +7,32% 16,54 17,75 17,38 17,72 17,75 32.499 51.071.824.200
22/8/2024 16,80 16,54 -2,13% 16,34 16,97 16,54 16,52 16,55 32.415 38.724.044.500
21/8/2024 16,90 16,90 -0,35% 16,31 16,92 16,66 16,90 16,91 27.126 37.416.991.700
20/8/2024 16,92 16,96 -0,24% 16,27 17,03 16,59 16,94 16,96 29.517 34.975.960.600
19/8/2024 16,28 17,00 +5,39% 16,14 17,00 16,50 16,97 17,00 35.413 33.921.010.300
16/8/2024 16,86 16,13 -3,64% 15,97 16,86 16,19 16,13 16,18 2.558 39.846.860.300
15/8/2024 16,22 16,74 +3,40% 16,14 16,74 16,49 16,71 16,74 1.117 40.315.979.000
14/8/2024 15,69 16,19 +3,12% 15,67 16,19 16,02 16,12 16,19 9.641 27.725.133.000
13/8/2024 15,63 15,70 -0,13% 15,43 15,81 15,66 15,70 15,74 7.680 45.271.778.800
12/8/2024 15,60 15,72 +1,75% 15,30 15,91 15,67 15,72 15,75 8.337 36.493.344.800
9/8/2024 15,30 15,45 +6,55% 14,95 15,66 15,35 15,44 15,45 6.983 55.734.146.100
8/8/2024 14,61 14,50 -0,68% 14,31 14,91 14,57 14,50 14,52 7.408 31.541.769.000
7/8/2024 14,41 14,60 +2,46% 14,28 14,68 14,51 14,59 14,60 715 28.732.627.700
6/8/2024 13,94 14,25 +2,00% 13,93 14,45 14,17 14,23 14,26 4.186 27.405.484.200
5/8/2024 13,14 13,97 +1,53% 12,97 14,10 13,60 13,97 13,98 7.833 25.490.567.300
2/8/2024 13,28 13,76 +3,54% 13,28 13,87 13,68 13,76 13,77 3.991 23.655.408.600
1/8/2024 13,36 13,29 +0,23% 13,19 13,66 13,33 13,28 13,29 8.641 22.821.725.900
31/7/2024 13,15 13,26 +1,77% 13,05 13,46 13,26 13,25 13,26 6.564 17.014.596.800
30/7/2024 13,42 13,03 -3,55% 13,00 13,67 13,15 13,03 13,04 714 34.720.752.500
29/7/2024 13,31 13,51 +1,35% 13,31 13,65 13,52 13,51 13,55 1.544 25.622.218.800
26/7/2024 13,20 13,33 +1,14% 12,95 13,44 13,26 13,33 13,34 6.089 16.873.026.500
25/7/2024 12,76 13,18 +2,41% 12,73 13,28 13,13 13,17 13,19 6.622 34.099.048.300
24/7/2024 13,12 12,87 -2,35% 12,69 13,17 12,87 12,86 12,87 7.768 17.566.273.800
23/7/2024 13,43 13,18 -2,73% 13,13 13,46 13,26 13,18 13,21 6.835 12.235.715.400
22/7/2024 13,14 13,55 +3,83% 13,12 13,65 13,49 15,28 13,58 1.164 17.535.919.400
19/7/2024 13,25 13,05 -0,84% 13,05 13,46 13,17 13,04 13,06 1.364 12.546.853.800
18/7/2024 13,65 13,16 -3,59% 12,97 13,65 13,16 13,15 13,17 7.215 15.972.359.500
17/7/2024 13,67 13,65 -0,51% 13,60 13,87 13,71 13,64 13,65 5.469 11.875.482.700
16/7/2024 13,74 13,72 -0,15% 13,65 14,08 13,85 13,72 13,73 9.148 15.945.832.400
15/7/2024 13,57 13,74 +1,40% 13,42 13,85 13,73 13,74 13,75 6.145 13.118.902.200
12/7/2024 13,70 13,55 -1,17% 13,48 13,78 13,57 13,54 13,55 4.490 14.813.706.700
11/7/2024 13,64 13,71 +3,08% 13,52 13,85 13,71 13,71 13,77 1.985 17.092.182.700
10/7/2024 13,46 13,30 +0,45% 13,26 13,86 13,47 13,29 13,31 1.201 21.682.432.100
9/7/2024 13,05 13,24 +1,07% 13,02 13,32 13,19 13,23 13,25 8.067 14.485.381.200
8/7/2024 13,30 13,10 -1,87% 13,02 13,33 13,11 13,06 13,10 7.855 25.275.005.400
5/7/2024 13,17 13,35 +0,91% 12,98 13,46 13,20 13,35 13,37 6.846 20.765.693.400
4/7/2024 12,64 13,23 +6,44% 12,60 13,38 13,04 13,22 13,25 3.851 25.674.903.400
3/7/2024 12,28 12,43 +2,22% 12,25 12,71 12,55 12,42 12,43 6.135 26.582.964.500
2/7/2024 12,55 12,16 -2,41% 12,10 12,55 12,21 12,15 12,16 4.760 16.247.970.200
1/7/2024 12,44 12,46 -0,16% 12,27 12,60 12,46 12,46 12,47 6.586 10.549.913.700
28/6/2024 12,52 12,48 -0,87% 12,39 12,69 12,53 12,47 12,53 3.166 18.716.441.300
27/6/2024 12,13 12,59 +3,88% 12,00 12,67 12,41 12,56 12,59 1.860 34.407.856.100
26/6/2024 12,45 12,12 -4,27% 11,98 12,45 12,09 12,11 12,13 3.839 26.151.433.700
25/6/2024 12,65 12,66 -0,71% 12,60 12,81 12,70 12,65 12,66 2.465 12.509.385.500
24/6/2024 12,53 12,75 +1,76% 12,46 12,84 12,68 12,71 12,75 6.657 12.861.596.600
21/6/2024 12,48 12,53 +0,16% 12,33 12,65 12,50 12,52 12,55 9.520 26.438.624.500
20/6/2024 12,83 12,51 -0,95% 12,44 13,09 12,63 12,50 12,52 3.500 23.004.375.500
19/6/2024 12,30 12,63 +2,18% 12,22 12,70 12,45 12,62 12,63 3.434 13.578.397.000
18/6/2024 12,42 12,36 -0,48% 12,35 12,65 12,47 12,35 12,42 3.972 11.054.104.100
17/6/2024 12,73 12,42 -2,89% 12,42 12,84 12,56 12,42 12,45 1.532 10.333.117.800
14/6/2024 12,59 12,79 +1,59% 12,57 12,97 12,80 12,78 12,80 1.867 18.100.878.900
13/6/2024 12,81 12,59 -1,41% 12,50 12,85 12,63 12,58 12,62 8.232 14.403.397.700
12/6/2024 13,16 12,77 -1,54% 12,70 13,27 12,88 12,77 12,79 4.446 19.719.484.000
11/6/2024 12,85 12,97 +1,65% 12,85 13,13 12,96 12,93 12,97 4.566 11.057.611.900
10/6/2024 13,21 12,76 -3,11% 12,76 13,31 12,94 12,75 12,79 6.888 13.608.275.400
7/6/2024 13,11 13,17 -1,57% 13,06 13,41 13,26 13,17 13,19 7.960 15.760.518.700
6/6/2024 13,38 13,38 +3,80% 13,14 13,50 13,36 13,37 13,41 5.377 22.615.961.400
5/6/2024 12,92 12,89 +0,08% 12,74 13,10 12,92 12,88 12,90 7.800 15.119.678.300
4/6/2024 12,95 12,88 -1,08% 12,65 13,10 12,86 12,88 12,90 298 27.141.824.200
3/6/2024 13,16 13,02 -0,76% 12,79 13,18 12,95 13,01 13,04 2.074 22.829.193.400
31/5/2024 13,34 13,12 -1,80% 13,04 13,40 13,15 13,11 13,14 6.985 18.087.988.800
29/5/2024 13,06 13,36 +1,21% 12,99 13,55 13,31 13,33 13,36 9.389 32.284.851.900
28/5/2024 13,51 13,20 -1,05% 12,82 13,58 13,07 13,20 13,21 1.048 48.254.312.700
27/5/2024 13,41 13,34 +0,08% 13,14 13,49 13,30 13,33 13,34 3.975 9.902.791.400
24/5/2024 13,49 13,33 -0,52% 13,26 13,51 13,36 13,33 13,34 8.401 13.984.129.300
23/5/2024 13,20 13,40 +2,21% 13,05 13,42 13,24 13,39 13,41 8.722 47.876.066.600
22/5/2024 13,98 13,11 -7,09% 13,11 14,04 13,33 13,11 13,13 3.096 76.439.526.600
21/5/2024 14,58 14,11 -3,95% 13,98 14,75 14,19 14,10 14,13 6.849 54.742.930.100
20/5/2024 14,63 14,69 -0,27% 14,45 14,94 14,72 14,68 14,69 9.245 23.755.836.400
17/5/2024 14,86 14,73 -1,73% 14,68 15,01 14,79 14,73 14,75 8.332 28.469.280.400
16/5/2024 15,05 14,99 +0,60% 14,54 15,08 14,73 14,90 14,99 2.426 33.882.739.500
15/5/2024 15,27 14,90 -1,97% 14,75 15,61 15,00 14,89 14,91 5.596 30.071.438.300
14/5/2024 15,20 15,20 +0,46% 15,15 15,65 15,37 15,20 15,24 7.951 15.611.967.200
13/5/2024 15,12 15,13 +0,20% 15,12 15,43 15,24 15,13 15,24 7.052 12.559.870.600
10/5/2024 15,81 15,10 -4,19% 15,08 15,93 15,33 15,10 15,11 2.752 24.171.577.100
9/5/2024 16,61 15,76 -6,47% 15,46 16,80 16,03 15,75 15,77 448 54.853.304.000
8/5/2024 15,81 16,85 +5,78% 15,65 16,85 16,44 16,84 16,85 915 44.144.778.100
7/5/2024 16,07 15,93 -0,13% 15,84 16,61 16,15 15,93 15,95 611 36.387.342.600
6/5/2024 16,26 15,95 -2,74% 15,82 16,46 16,01 15,94 15,96 3.418 28.433.403.300
3/5/2024 16,00 16,40 +4,93% 16,00 16,58 16,33 16,36 16,40 3.840 28.566.104.800
2/5/2024 15,54 15,63 +1,96% 15,45 15,80 15,67 15,60 15,64 343 21.285.912.100
30/4/2024 15,63 15,33 -2,29% 15,24 15,71 15,42 15,30 15,33 4.893 22.917.083.400
29/4/2024 15,72 15,69 -0,13% 15,59 15,82 15,69 15,69 15,70 2.373 9.379.859.300
26/4/2024 15,68 15,71 +1,29% 15,58 15,92 15,71 15,71 15,72 5.954 13.065.457.700
25/4/2024 15,59 15,51 -0,51% 15,22 15,60 15,44 15,45 15,52 7.022 11.742.617.700
24/4/2024 15,56 15,59 +0,19% 15,55 15,90 15,70 15,58 15,60 98 13.311.355.600
23/4/2024 15,45 15,56 -0,19% 15,24 15,69 15,50 15,55 15,58 9.901 33.077.372.800
22/4/2024 15,70 15,59 -0,38% 15,52 16,00 15,71 15,59 15,64 4.390 14.127.184.000
19/4/2024 15,41 15,65 +1,56% 15,33 16,04 15,77 15,65 15,67 4.008 25.915.266.400
18/4/2024 15,70 15,41 -1,60% 15,28 15,85 15,45 15,41 15,42 4.547 23.780.655.100
17/4/2024 16,17 15,66 -2,61% 15,48 16,46 15,87 15,65 15,67 1.942 23.448.196.700
16/4/2024 15,71 16,08 +1,39% 15,42 16,41 16,09 16,07 16,10 3.414 23.845.276.500
15/4/2024 16,08 15,86 -1,25% 15,79 16,38 16,04 15,85 15,89 931 27.008.200.900
12/4/2024 16,54 16,06 -3,77% 16,01 16,63 16,18 16,06 16,12 8.360 24.804.230.700
11/4/2024 16,46 16,69 +1,95% 16,32 16,75 16,57 16,67 16,70 3.151 14.402.583.400
10/4/2024 17,19 16,37 -5,32% 16,37 17,27 16,62 16,36 16,39 5.908 19.414.223.400
9/4/2024 17,14 17,29 +0,82% 17,14 17,57 17,32 17,28 17,30 1.308 9.236.300.100
8/4/2024 17,03 17,15 +1,24% 16,84 17,32 17,17 17,14 17,17 6.816 14.550.884.400
5/4/2024 17,30 16,94 -2,64% 16,83 17,43 17,03 16,92 16,96 3.569 12.729.089.400
4/4/2024 17,17 17,40 +2,17% 17,16 17,79 17,58 17,39 17,40 2.402 30.878.444.000
3/4/2024 17,47 17,03 -2,57% 16,85 17,49 17,08 17,03 17,09 7.893 30.074.965.500
2/4/2024 16,84 17,48 +3,80% 16,84 17,62 17,36 17,48 17,50 4.955 32.978.712.300
1/4/2024 16,91 16,84 -0,82% 16,70 17,04 16,82 16,83 16,84 9.079 24.696.302.800
28/3/2024 16,28 16,98 +3,92% 16,26 17,06 16,86 16,97 16,98 9.649 24.790.593.000
27/3/2024 15,50 16,34 +5,42% 15,50 16,34 15,93 16,30 16,34 4.076 19.915.446.300
26/3/2024 15,68 15,50 -1,21% 15,39 15,83 15,58 15,50 15,52 8.557 26.824.408.000
25/3/2024 15,70 15,69 +0,32% 15,60 15,87 15,72 15,68 15,73 5.438 11.704.226.900
22/3/2024 15,75 15,64 -1,51% 15,40 15,88 15,70 15,63 15,64 5.173 27.773.197.700
21/3/2024 16,20 15,88 -1,91% 15,78 16,20 15,91 15,83 15,89 7.314 15.718.602.900
20/3/2024 15,50 16,19 +3,72% 15,50 16,35 16,03 16,18 16,25 8.225 25.435.907.400
19/3/2024 15,57 15,61 +0,64% 15,30 15,79 15,51 15,61 15,65 3.500 25.819.019.900
18/3/2024 15,46 15,51 +0,71% 15,26 15,87 15,51 15,50 15,51 9.099 45.821.063.000
15/3/2024 16,05 15,40 -6,72% 15,30 16,19 15,62 15,40 15,41 551 54.417.233.500
14/3/2024 16,96 16,51 -2,37% 16,46 17,10 16,64 16,51 16,54 3.585 16.292.664.400
13/3/2024 16,54 16,91 +2,24% 16,37 17,14 16,89 16,90 16,91 1.516 34.596.193.800
12/3/2024 16,08 16,54 +3,76% 16,02 16,67 16,47 16,52 16,55 1.245 21.373.650.100
11/3/2024 16,10 15,94 -1,79% 15,83 16,29 16,00 15,94 15,97 492 12.157.649.100
8/3/2024 16,10 16,23 -0,06% 15,60 16,41 16,15 0,00 0,00 2.327 37.846.760.600
7/3/2024 16,15 16,24 +1,18% 16,04 16,55 16,24 16,24 16,25 2.699 22.111.197.800
6/3/2024 16,47 16,05 -1,77% 16,00 16,50 16,18 16,05 16,06 5.796 20.755.963.400
5/3/2024 16,16 16,34 +1,05% 16,04 16,60 16,37 16,27 16,35 2.183 15.454.451.600
4/3/2024 16,62 16,17 -2,77% 16,09 16,62 16,26 16,17 16,18 3.418 16.032.623.400
1/3/2024 15,96 16,63 +5,25% 15,85 16,74 16,40 16,62 16,64 1.657 34.622.416.300
29/2/2024 15,64 15,80 +0,64% 15,54 16,02 15,81 15,80 15,81 7.784 15.220.227.300
28/2/2024 16,02 15,70 -2,79% 15,70 16,33 15,95 15,70 15,74 9.044 17.836.904.600
27/2/2024 15,40 16,15 +5,69% 15,34 16,22 15,98 16,14 16,15 6.165 24.170.831.200
26/2/2024 15,25 15,28 +0,13% 15,17 15,43 15,27 15,28 15,31 4.818 11.140.388.800
23/2/2024 15,50 15,26 +0,86% 14,98 15,73 15,31 0,00 0,00 4.582 25.907.213.800
22/2/2024 14,83 15,13 +2,65% 14,75 15,16 14,99 15,05 15,13 9.190 19.257.261.400
21/2/2024 14,79 14,74 -0,07% 14,50 14,79 14,60 14,73 14,75 1.373 12.764.520.800
20/2/2024 14,47 14,75 +1,10% 14,38 14,83 14,70 14,75 14,77 7.249 14.063.129.300
19/2/2024 14,31 14,59 +1,32% 14,22 14,67 14,45 14,58 14,60 2.563 8.252.430.700
16/2/2024 14,63 14,40 -0,48% 14,32 14,69 14,46 14,39 14,40 5.285 15.230.906.500
15/2/2024 14,78 14,47 -0,89% 14,33 14,83 14,48 14,45 14,49 1.926 15.426.138.300
14/2/2024 14,61 14,60 -1,55% 14,50 14,84 14,64 14,59 14,60 1.275 15.113.816.300
9/2/2024 15,03 14,83 -0,87% 14,76 15,35 15,00 0,00 0,00 3.031 15.596.926.800
8/2/2024 15,40 14,96 -3,55% 14,62 15,44 14,84 14,95 14,98 1.516 41.864.349.900
7/2/2024 15,57 15,51 -0,64% 15,02 15,61 15,27 15,51 15,52 8.100 18.204.836.200
6/2/2024 15,02 15,61 +3,93% 15,02 15,65 15,50 15,60 15,61 6.027 11.234.326.700
5/2/2024 15,65 15,02 -4,57% 14,95 15,80 15,20 15,01 15,02 182 22.597.383.100
2/2/2024 16,07 15,74 -2,60% 15,74 16,38 15,89 15,74 15,75 9.452 14.263.962.100
1/2/2024 16,16 16,16 +0,69% 15,74 16,44 16,05 16,16 16,17 8.797 21.520.400.600
31/1/2024 15,65 16,05 +3,02% 15,65 16,35 16,11 16,04 16,07 2.825 22.960.249.000
30/1/2024 15,70 15,58 -0,83% 15,37 15,71 15,54 15,58 15,59 6.411 12.027.257.100
29/1/2024 15,78 15,71 -0,44% 15,65 15,88 15,75 15,70 15,72 6.228 10.378.469.200
26/1/2024 16,23 15,78 -2,29% 15,70 16,23 15,83 15,77 15,80 17 19.420.221.700
25/1/2024 15,80 16,15 +2,22% 15,64 16,39 16,11 16,08 16,16 5.094 23.276.341.600
24/1/2024 16,05 15,80 -0,69% 15,64 16,07 15,81 15,77 15,80 2.044 46.631.170.900
23/1/2024 15,91 15,91 +0,63% 15,76 16,27 16,02 15,91 15,94 4.819 40.490.630.300
22/1/2024 16,37 15,81 -5,44% 15,64 16,50 15,98 15,75 15,81 2.650 41.443.285.900
19/1/2024 16,58 16,72 +1,39% 16,08 16,80 16,37 16,69 16,74 567 44.506.079.600
18/1/2024 16,84 16,49 -1,73% 16,33 16,85 16,48 16,48 16,50 5.027 23.360.805.900
17/1/2024 16,63 16,78 +0,42% 16,44 16,84 16,61 16,77 16,79 1.823 24.259.436.900
16/1/2024 16,90 16,71 -1,71% 16,55 17,09 16,76 16,71 16,73 389 19.888.918.200
15/1/2024 16,90 17,00 +0,24% 16,81 17,27 17,04 17,00 17,07 5.071 12.477.469.300
12/1/2024 16,40 16,96 +3,10% 16,40 17,21 16,99 16,91 16,98 4.840 30.167.121.400
11/1/2024 16,39 16,45 -0,24% 16,22 16,60 16,40 16,44 16,45 9.193 20.690.433.000
10/1/2024 16,80 16,49 -1,90% 16,36 16,99 16,56 16,48 16,50 6.309 21.705.909.900
9/1/2024 17,05 16,81 -2,72% 16,80 17,15 16,93 16,80 16,85 6.961 23.545.880.300
8/1/2024 16,54 17,28 +3,85% 16,45 17,39 17,06 17,21 17,28 8.080 26.640.521.000
5/1/2024 16,13 16,64 +2,53% 16,13 16,86 16,58 16,63 16,66 9.930 21.224.341.000
4/1/2024 16,81 16,23 -3,91% 16,10 16,87 16,34 16,23 16,25 2.767 25.238.539.900
3/1/2024 17,21 16,89 -1,86% 16,88 17,23 17,00 16,89 16,90 5.013 25.198.605.900
2/1/2024 17,25 17,21 -1,21% 17,04 17,38 17,15 17,20 17,21 7.766 28.896.001.900
28/12/2023 17,46 17,42 -0,74% 17,30 17,66 17,43 17,37 17,42 2.668 20.373.792.100
27/12/2023 17,57 17,55 -0,17% 17,48 17,67 17,56 17,52 17,55 5.426 18.008.781.100
26/12/2023 17,68 17,58 -0,73% 17,33 17,75 17,48 17,57 17,59 5.983 17.834.778.400
22/12/2023 17,44 17,71 +2,25% 17,11 17,71 17,55 17,68 17,72 280 26.386.095.200
21/12/2023 17,15 17,32 +1,23% 16,74 17,40 17,15 17,32 17,34 9.244 31.629.795.400
20/12/2023 17,34 17,11 -1,33% 17,04 17,38 17,21 17,10 17,11 7.623 21.543.023.000
19/12/2023 17,47 17,34 +0,23% 17,25 17,51 17,32 17,33 17,36 4.111 19.325.255.000
18/12/2023 17,48 17,30 0,00% 17,19 17,59 17,34 17,30 17,34 2.627 18.386.080.100
15/12/2023 17,83 17,30 -0,86% 16,98 17,96 17,40 17,30 17,31 8.222 58.024.060.000
14/12/2023 16,91 17,45 +4,30% 16,86 17,49 17,29 17,44 17,46 656 47.132.616.300
13/12/2023 16,19 16,73 +3,34% 15,95 16,82 16,33 16,73 16,74 5.559 39.936.598.800
12/12/2023 16,36 16,19 -0,49% 16,11 16,61 16,25 16,18 16,23 2.658 22.908.386.800
11/12/2023 16,47 16,27 -1,09% 16,06 16,47 16,24 16,25 16,30 9.166 19.874.909.600
8/12/2023 16,71 16,45 -1,02% 16,24 16,78 16,47 16,44 16,45 9.628 30.115.618.800
7/12/2023 16,40 16,62 +1,47% 16,32 16,90 16,51 16,53 16,62 3.663 31.819.060.700
6/12/2023 16,35 16,38 +0,80% 16,25 16,66 16,40 16,35 16,38 6.851 32.064.150.500
5/12/2023 16,16 16,25 +1,25% 16,00 16,62 16,23 16,24 16,27 8.690 26.511.926.600
4/12/2023 16,30 16,05 -2,01% 15,93 16,44 16,14 16,01 16,06 6.799 32.589.590.700
1/12/2023 16,41 16,38 +0,06% 16,18 16,75 16,45 16,38 16,40 883 48.831.675.100
30/11/2023 16,25 16,37 +1,74% 15,86 16,51 16,28 16,37 16,38 8.453 45.646.909.200
29/11/2023 15,61 16,09 +4,14% 15,61 16,25 16,06 16,09 16,12 8.799 78.217.766.100
28/11/2023 14,96 15,45 +3,90% 14,73 15,53 15,34 15,45 15,46 4.592 43.605.191.400
27/11/2023 14,71 14,87 +2,13% 14,65 15,23 14,95 14,86 14,88 9.547 27.340.855.700
24/11/2023 14,93 14,56 -3,13% 14,48 15,22 14,82 14,56 14,59 2.321 38.156.206.400
23/11/2023 15,05 15,03 +0,33% 14,76 15,16 14,99 15,02 15,04 9.244 12.083.720.600
22/11/2023 14,59 14,98 +4,03% 14,51 15,28 14,96 14,98 14,99 3.373 42.812.459.400
21/11/2023 14,50 14,40 -1,71% 14,25 14,62 14,39 14,40 14,46 6.888 32.547.542.700
20/11/2023 14,45 14,65 +2,09% 14,22 14,71 14,49 14,64 14,66 4.903 23.205.491.100
17/11/2023 14,53 14,35 -0,35% 14,26 14,81 14,47 14,34 14,35 695 27.192.186.100
16/11/2023 14,00 14,40 +2,64% 13,95 14,58 14,38 14,39 14,40 3.889 45.981.643.700
14/11/2023 13,40 14,03 +5,09% 13,25 14,15 13,94 14,03 14,07 2.078 33.491.091.200
13/11/2023 12,95 13,35 +3,01% 12,87 13,52 13,26 13,35 13,37 6.603 29.845.342.600
10/11/2023 13,75 12,96 -4,35% 12,71 13,75 13,15 12,95 12,96 241 58.120.520.900
9/11/2023 13,59 13,55 +0,74% 13,25 14,07 13,66 13,49 13,55 2.206 41.831.960.900
8/11/2023 13,13 13,45 +2,05% 12,96 13,73 13,42 13,43 13,46 822 29.495.089.800
7/11/2023 12,56 13,18 +4,52% 12,50 13,42 13,14 13,15 13,18 2.008 33.674.797.300
6/11/2023 13,40 12,61 -4,76% 12,52 13,46 12,79 12,61 12,62 8.010 18.738.514.200
3/11/2023 12,70 13,24 +7,91% 12,68 13,26 13,08 13,23 13,24 7.080 25.592.905.900
1/11/2023 12,37 12,27 +0,08% 12,18 12,69 12,42 12,27 12,31 5.827 28.550.627.900
31/10/2023 11,97 12,26 +2,68% 11,72 12,38 12,13 12,25 12,32 4.106 17.096.973.200
30/10/2023 12,30 11,94 -2,21% 11,81 12,32 11,97 11,93 11,95 4.939 18.579.175.900
27/10/2023 12,68 12,21 -3,71% 12,17 12,72 12,37 12,21 12,22 694 17.410.539.900
26/10/2023 12,45 12,68 +2,67% 12,35 12,70 12,58 12,66 12,68 3.131 16.238.227.900
25/10/2023 12,35 12,35 -0,24% 12,15 12,61 12,36 12,32 12,35 3.364 33.169.205.900
24/10/2023 12,60 12,38 -0,16% 12,20 12,66 12,35 12,38 12,39 5.848 19.611.558.100
23/10/2023 12,22 12,40 +1,47% 12,16 12,65 12,43 12,40 12,41 648 19.392.965.700
20/10/2023 12,23 12,22 -0,97% 12,05 12,42 12,21 12,21 12,24 5.648 20.513.627.500
19/10/2023 12,25 12,34 +0,82% 12,24 12,58 12,38 12,33 12,35 5.632 14.098.873.500
18/10/2023 12,71 12,24 -4,45% 12,22 12,72 12,34 12,24 12,25 7.274 43.522.139.800
17/10/2023 12,80 12,81 -1,16% 12,62 13,05 12,84 12,81 12,82 3.806 24.666.508.100
16/10/2023 12,89 12,96 +2,13% 12,58 13,21 12,97 12,96 12,98 3.768 21.094.908.500
13/10/2023 13,02 12,69 -3,13% 12,55 13,06 12,74 12,69 12,70 7.355 30.748.759.100
11/10/2023 13,10 13,10 +0,77% 12,93 13,21 13,04 13,10 13,11 2.016 28.035.653.600
10/10/2023 12,87 13,00 +2,52% 12,77 13,10 12,97 13,00 13,01 4.046 28.968.254.000
9/10/2023 12,40 12,68 +0,71% 12,15 12,84 12,49 12,66 12,69 4.013 25.308.596.400
6/10/2023 12,43 12,59 -1,10% 12,09 12,72 12,43 12,59 12,64 3.094 29.310.143.200
5/10/2023 12,89 12,73 -1,55% 12,63 13,23 12,79 12,71 12,73 857 27.434.735.900
4/10/2023 12,86 12,93 +3,19% 12,59 13,16 12,90 12,92 12,93 2.925 26.842.986.700
3/10/2023 12,83 12,53 -2,49% 12,50 12,94 12,69 12,52 12,53 6.882 22.516.280.400
2/10/2023 13,23 12,85 -4,10% 12,73 13,27 12,91 12,84 12,85 3.848 24.612.888.700
29/9/2023 13,59 13,40 -0,15% 13,23 13,89 13,47 13,40 13,41 1.379 34.511.648.000
28/9/2023 12,90 13,42 +4,03% 12,75 13,54 13,33 13,41 13,42 960 52.405.682.300
27/9/2023 13,30 12,90 -1,98% 12,64 13,37 12,90 12,90 12,91 7.999 72.640.141.800
26/9/2023 13,53 13,16 -4,64% 13,03 13,78 13,28 13,15 13,16 8.822 61.329.263.200
25/9/2023 13,75 13,80 -0,65% 13,56 13,93 13,76 13,79 13,83 9.574 30.576.079.000
22/9/2023 14,06 13,89 -0,43% 13,79 14,14 13,96 13,88 13,90 158 31.814.133.000
21/9/2023 14,30 13,95 -4,84% 13,87 14,34 14,02 13,93 13,95 8.997 46.151.963.400
20/9/2023 14,55 14,66 +0,41% 14,38 14,93 14,67 14,66 14,68 3.128 53.511.198.700
19/9/2023 15,52 14,60 -5,38% 14,40 15,52 14,78 14,59 14,61 2.173 52.556.700.400
18/9/2023 15,62 15,43 -0,96% 15,26 15,66 15,47 15,42 15,43 7.514 16.487.601.000
15/9/2023 16,10 15,58 -2,99% 15,40 16,11 15,59 15,57 15,58 2.887 31.623.915.300
14/9/2023 16,42 16,06 -1,17% 15,85 16,52 16,03 16,05 16,06 8.250 18.394.280.100
13/9/2023 15,99 16,25 +1,50% 15,87 16,71 16,40 16,24 16,30 5.307 28.189.394.300
12/9/2023 15,67 16,01 +1,65% 15,57 16,10 15,96 16,00 16,02 9.595 18.262.164.200
11/9/2023 15,83 15,75 +1,48% 15,40 15,93 15,69 15,75 15,76 9.662 21.922.405.400

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.