O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
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.

MDIA3 - M.DIASBRANCO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 29,22 29,01 -0,62% 28,94 29,52 29,15 29,01 29,15 1.632 988.370.400
4/9/2025 29,21 29,19 +0,07% 28,79 29,23 29,06 29,00 29,19 1.358 779.743.300
3/9/2025 29,29 29,17 -0,82% 28,94 29,56 29,15 29,08 29,20 2.467 1.446.136.100
2/9/2025 29,50 29,41 -1,18% 28,99 29,74 29,25 29,19 29,42 2.596 2.144.097.700
1/9/2025 29,50 29,76 +0,30% 29,28 30,21 29,65 29,67 29,79 2.352 1.234.211.500
29/8/2025 29,80 29,67 +0,20% 29,18 29,95 29,51 29,35 29,67 2.287 1.565.012.400
28/8/2025 29,77 29,61 +0,30% 29,61 30,10 29,83 29,60 29,70 2.816 3.575.101.400
27/8/2025 29,48 29,52 +0,20% 29,24 29,98 29,46 29,39 29,52 4.557 2.149.814.900
26/8/2025 29,69 29,46 -0,84% 29,19 30,13 29,54 29,23 29,46 1.690 1.157.733.100
25/8/2025 29,30 29,71 +2,13% 29,29 30,12 29,79 29,71 29,88 2.219 1.396.015.000
22/8/2025 28,95 29,09 +0,83% 28,66 29,40 29,16 29,09 29,16 2.238 1.873.693.700
21/8/2025 29,00 28,85 -0,52% 28,35 29,04 28,65 28,55 28,86 2.322 1.336.543.900
20/8/2025 29,10 29,00 -0,34% 28,69 29,28 28,92 28,95 29,00 2.248 1.162.448.600
19/8/2025 28,96 29,10 -0,48% 28,65 29,15 28,91 28,91 29,10 3.058 1.701.693.300
18/8/2025 28,99 29,24 +0,90% 28,86 29,79 29,37 29,23 29,26 3.910 2.296.085.900
15/8/2025 28,90 28,98 +0,56% 28,72 29,54 29,10 28,90 28,98 2.981 1.588.457.800
14/8/2025 28,74 28,82 -1,06% 27,92 29,25 28,77 28,71 28,87 2.766 1.491.756.600
13/8/2025 29,22 29,13 -0,58% 28,80 29,76 29,21 28,90 29,13 4.270 2.690.207.900
12/8/2025 28,86 29,30 +3,61% 28,86 30,29 29,72 29,30 29,59 8.936 5.645.742.200
11/8/2025 25,99 28,28 +16,24% 25,70 28,86 27,79 28,28 28,40 10.800 8.039.717.700
8/8/2025 24,38 24,33 -0,12% 23,80 24,60 24,16 24,04 24,34 2.108 1.019.472.600
7/8/2025 24,24 24,36 +0,54% 24,00 24,59 24,38 24,36 24,52 2.028 789.334.200
6/8/2025 23,99 24,23 +1,47% 23,89 24,56 24,22 24,23 24,24 1.940 960.885.200
5/8/2025 24,17 23,88 -1,04% 23,76 24,33 23,93 23,88 23,91 1.535 595.094.500
4/8/2025 24,49 24,13 -0,17% 23,99 24,65 24,18 24,13 24,15 1.461 597.782.700
1/8/2025 24,74 24,17 -0,58% 24,17 25,01 24,40 24,16 24,39 2.042 1.011.874.800
31/7/2025 24,70 24,31 -1,74% 23,91 24,70 24,18 24,06 24,31 2.217 1.074.113.200
30/7/2025 24,72 24,74 -0,48% 24,27 25,10 24,66 24,52 24,75 2.562 1.370.616.500
29/7/2025 24,71 24,86 +1,10% 24,34 24,99 24,66 24,86 24,89 2.202 1.395.541.700
28/7/2025 25,50 24,59 -3,61% 24,26 25,69 24,73 24,50 24,59 2.256 2.048.414.500
25/7/2025 25,00 25,51 +0,91% 24,99 25,85 25,56 28,29 21,14 1.905 1.001.985.600
24/7/2025 24,52 25,28 +0,36% 24,52 25,28 25,02 25,63 21,20 2.332 984.515.400
23/7/2025 24,52 25,19 +1,00% 24,52 25,38 25,22 25,14 25,29 904 361.909.100
22/7/2025 24,57 24,94 +1,63% 24,54 25,65 25,06 24,93 25,10 3.989 2.283.212.500
21/7/2025 24,80 24,54 -0,77% 24,28 25,02 24,47 24,36 24,54 1.778 807.539.900
18/7/2025 25,50 24,73 -3,77% 24,45 25,85 24,95 24,42 24,73 4.435 1.931.877.100
17/7/2025 25,60 25,70 -0,31% 25,49 25,92 25,67 25,60 25,73 1.429 676.085.600
16/7/2025 25,60 25,78 +0,82% 25,53 26,02 25,75 25,70 25,78 1.737 780.556.500
15/7/2025 25,81 25,57 -0,74% 25,37 26,01 25,58 25,50 25,57 2.147 953.022.600
14/7/2025 26,90 25,76 -3,70% 25,52 26,90 25,91 25,74 25,76 3.505 2.334.449.900
11/7/2025 27,18 26,75 -1,18% 25,97 27,26 26,85 26,75 26,80 4.878 3.215.589.500
10/7/2025 26,40 27,07 +1,01% 26,11 27,13 26,88 26,94 27,09 5.169 3.191.365.400
9/7/2025 25,62 26,80 +4,48% 25,61 27,19 26,81 26,79 26,90 7.942 4.262.483.600
8/7/2025 25,29 25,65 +1,38% 24,67 25,65 25,27 25,64 25,65 2.337 1.234.255.800
7/7/2025 24,45 25,30 +3,52% 24,35 25,30 24,93 25,25 25,33 2.383 1.005.597.700
4/7/2025 24,06 24,44 +1,58% 23,95 24,49 24,16 24,39 24,44 1.740 1.023.723.200
3/7/2025 24,02 24,06 +0,33% 23,81 24,48 24,25 24,05 24,18 2.033 788.060.000
2/7/2025 24,75 23,98 -3,11% 23,43 24,75 23,92 23,95 23,98 3.768 1.760.530.800
1/7/2025 24,09 24,75 +3,13% 23,91 24,75 24,28 24,56 24,75 5.527 3.135.293.300
30/6/2025 23,90 24,00 +0,42% 23,73 24,28 23,90 23,94 24,00 7.483 4.394.238.400
27/6/2025 23,37 23,90 +1,75% 23,37 24,00 23,77 23,73 23,90 1.603 1.080.016.800
26/6/2025 24,07 23,49 -1,92% 23,27 24,07 23,57 23,40 23,49 2.638 1.193.235.700
25/6/2025 23,88 23,95 +0,29% 23,77 24,45 24,04 23,85 23,96 2.338 1.385.736.500
24/6/2025 23,02 23,88 +4,19% 22,85 23,88 23,52 23,71 23,88 2.269 2.644.302.500
23/6/2025 23,30 22,92 -1,76% 22,92 23,40 23,06 22,91 22,95 1.350 810.718.900
20/6/2025 23,34 23,33 -0,04% 22,98 23,47 23,26 23,32 23,34 2.746 2.757.452.200
18/6/2025 23,42 23,34 -0,26% 23,27 23,60 23,35 23,30 23,34 1.714 638.649.300
17/6/2025 23,25 23,40 +0,65% 23,16 23,54 23,35 23,39 23,40 1.736 810.992.600
16/6/2025 23,22 23,25 +0,61% 23,08 23,33 23,21 23,19 23,25 1.819 653.017.700
13/6/2025 23,20 23,11 -0,94% 22,90 23,29 23,10 23,09 23,11 1.554 535.932.000
12/6/2025 23,21 23,33 +0,65% 23,06 23,49 23,24 23,18 23,33 2.445 1.154.007.100
11/6/2025 23,47 23,18 -1,19% 23,00 23,56 23,19 23,16 23,18 2.190 861.119.600
10/6/2025 23,40 23,46 +0,77% 23,33 23,61 23,43 23,35 23,46 2.006 785.255.100
9/6/2025 23,00 23,28 -0,94% 22,98 23,46 23,25 23,20 23,31 2.569 1.704.807.700
6/6/2025 23,54 23,50 -0,17% 23,15 23,61 23,41 23,35 23,50 2.241 978.486.300
5/6/2025 23,85 23,54 +0,38% 23,32 23,88 23,58 23,53 23,54 2.471 1.036.370.000
4/6/2025 23,56 23,45 +0,17% 23,45 23,95 23,62 23,45 23,64 1.563 573.354.100
3/6/2025 23,34 23,41 +0,30% 23,10 23,52 23,31 23,40 23,41 1.848 794.448.000
2/6/2025 24,00 23,34 -1,85% 23,30 24,12 23,56 23,30 23,41 2.010 856.276.200
30/5/2025 24,18 23,78 -1,29% 23,56 24,18 23,78 23,76 23,94 1.881 920.908.300
29/5/2025 23,50 24,09 +0,84% 23,46 24,16 23,89 24,00 24,09 1.498 743.644.400
28/5/2025 24,01 23,89 +0,04% 23,59 24,11 23,93 23,87 23,89 1.295 408.581.100
27/5/2025 23,50 23,88 +1,75% 23,50 24,08 23,80 23,72 23,88 2.422 884.430.900
26/5/2025 23,60 23,47 -0,59% 23,47 23,90 23,65 23,47 23,67 1.256 443.858.500
23/5/2025 24,08 23,61 -2,07% 23,22 24,11 23,58 23,46 23,62 4.605 2.444.191.000
22/5/2025 23,89 24,11 +0,84% 23,60 24,58 24,36 24,07 24,12 1.678 3.167.912.300
21/5/2025 24,40 23,91 -1,97% 23,91 24,62 24,27 23,91 24,07 2.020 918.014.900
20/5/2025 24,34 24,39 +0,12% 24,21 24,60 24,42 24,39 24,55 1.686 741.944.900
19/5/2025 24,29 24,36 +0,62% 24,07 24,55 24,26 24,36 24,43 1.543 2.380.363.200
16/5/2025 23,97 24,21 +1,00% 23,70 24,35 24,12 24,21 24,30 3.031 1.243.457.000
15/5/2025 24,06 23,97 +0,71% 23,74 24,06 23,89 23,90 23,97 1.676 697.776.400
14/5/2025 24,51 23,80 -2,78% 23,40 24,72 23,84 23,77 23,80 2.109 1.141.291.800
13/5/2025 23,69 24,48 +3,38% 23,60 24,48 24,11 24,23 24,50 1.909 882.383.000
12/5/2025 23,60 23,68 +0,38% 23,52 24,03 23,76 23,68 23,70 2.703 1.193.725.400
9/5/2025 23,52 23,59 +0,13% 23,30 23,81 23,54 23,50 23,63 3.010 1.186.719.700
8/5/2025 23,15 23,56 +1,38% 22,84 24,10 23,46 23,56 23,58 3.508 1.800.277.300
7/5/2025 23,80 23,24 -2,19% 22,92 23,87 23,26 23,02 23,24 5.292 2.452.284.400
6/5/2025 23,70 23,76 +0,25% 23,50 24,60 23,94 23,63 23,78 6.458 2.637.863.400
5/5/2025 23,55 23,70 -7,10% 21,77 24,00 22,80 23,62 23,70 11.533 5.676.027.700
2/5/2025 25,37 25,51 +1,43% 25,06 25,68 25,41 25,27 25,51 1.988 1.144.471.600
29/4/2025 25,30 25,15 -0,44% 24,99 25,54 25,20 25,04 25,20 2.287 1.100.693.900
28/4/2025 24,85 25,26 +1,73% 24,75 25,94 25,47 25,26 25,46 2.449 1.234.211.500
25/4/2025 25,17 24,83 -1,66% 24,54 25,45 24,98 24,57 24,83 3.417 1.332.305.800
24/4/2025 25,41 25,25 +0,12% 24,90 25,49 25,17 25,24 25,40 2.181 984.468.700
23/4/2025 25,31 25,22 +0,08% 25,19 25,64 25,37 25,19 25,22 2.488 1.170.915.300
22/4/2025 25,17 25,20 +0,08% 25,00 25,45 25,26 25,18 25,31 1.747 680.406.900
17/4/2025 25,09 25,18 +0,36% 24,40 25,39 25,01 25,02 25,19 4.536 1.496.079.400
16/4/2025 24,20 25,09 +3,72% 23,76 25,50 24,92 25,09 25,18 4.214 2.203.447.200
15/4/2025 23,96 24,19 +1,00% 23,84 24,35 24,09 24,17 24,19 1.906 784.024.700
14/4/2025 24,21 23,95 +0,25% 23,80 24,32 23,92 23,83 23,95 2.635 1.051.229.100
11/4/2025 23,40 23,89 +2,71% 23,34 23,89 23,73 23,86 23,89 1.954 737.455.900
10/4/2025 23,60 23,26 -2,02% 23,22 24,02 23,50 23,26 23,40 3.803 1.511.430.300
9/4/2025 23,69 23,74 -0,17% 23,29 24,19 23,79 23,71 23,74 3.467 1.403.283.300
8/4/2025 24,20 23,78 -0,92% 23,71 24,48 23,90 23,75 23,88 3.609 1.371.804.500
7/4/2025 23,53 24,00 +0,80% 22,78 24,22 23,82 23,99 24,22 4.212 1.835.463.800
4/4/2025 23,96 23,81 -1,00% 23,47 24,17 23,86 23,81 23,83 4.732 1.871.867.200
3/4/2025 22,92 24,05 +4,93% 22,84 24,24 23,85 24,05 24,22 5.321 2.700.112.200
2/4/2025 22,72 22,92 +1,28% 22,49 23,53 23,10 22,92 23,24 3.882 1.544.880.200
1/4/2025 22,75 22,63 -0,53% 22,32 22,85 22,55 22,45 22,66 2.673 1.205.377.800
31/3/2025 22,42 22,75 +1,52% 22,28 23,26 22,81 22,74 22,78 3.134 1.242.540.500
28/3/2025 22,70 22,41 -1,23% 22,05 22,85 22,44 22,40 22,67 4.594 1.862.999.300
27/3/2025 22,86 22,69 -1,13% 22,69 23,12 22,87 22,69 22,88 3.232 1.426.638.900
26/3/2025 23,13 22,95 -0,74% 22,77 23,36 22,99 22,87 22,98 3.022 1.110.861.100
25/3/2025 23,84 23,12 -3,02% 23,12 23,89 23,41 23,11 23,24 2.578 1.269.944.300
24/3/2025 23,51 23,84 +0,34% 23,23 24,04 23,80 23,82 23,94 1.871 840.903.200
21/3/2025 23,74 23,76 0,00% 23,58 24,05 23,84 23,75 23,83 6.965 2.555.630.400
20/3/2025 23,64 23,76 +0,08% 23,40 24,10 23,83 23,76 23,90 3.469 1.562.075.700
19/3/2025 23,07 23,74 +1,32% 23,00 24,00 23,67 23,59 23,75 3.298 1.515.597.300
18/3/2025 23,54 23,43 -0,85% 23,43 24,01 23,67 23,43 23,55 2.760 1.480.406.600
17/3/2025 23,30 23,63 +1,46% 23,18 23,79 23,52 23,63 23,65 3.145 1.265.657.600
14/3/2025 22,77 23,29 +2,33% 22,73 23,29 23,02 23,16 23,29 3.212 1.029.341.800
13/3/2025 22,63 22,76 +0,53% 22,29 22,93 22,66 22,76 22,78 2.798 973.517.400
12/3/2025 23,26 22,64 -3,00% 22,11 23,40 22,64 22,63 22,64 3.921 1.774.249.800
11/3/2025 24,03 23,34 -3,27% 23,06 24,41 23,39 23,27 23,34 4.277 1.671.330.800
10/3/2025 23,49 24,13 +1,81% 23,04 24,62 24,20 24,11 24,34 4.494 2.073.212.700
7/3/2025 23,21 23,70 +1,94% 22,80 23,95 23,60 23,70 23,76 5.245 1.922.020.700
6/3/2025 22,56 23,25 +3,06% 22,40 23,37 23,12 23,11 23,26 3.097 1.415.744.600
5/3/2025 23,00 22,56 +0,45% 22,46 23,25 22,86 22,56 22,71 3.194 1.220.354.800
28/2/2025 22,80 22,46 -1,45% 22,46 23,14 22,66 22,46 22,65 2.470 1.207.768.400
27/2/2025 22,50 22,79 +1,38% 22,10 22,98 22,54 22,78 22,79 3.126 1.329.471.600
26/2/2025 23,24 22,48 -2,47% 22,20 23,55 22,64 22,30 22,48 3.182 1.228.070.800
25/2/2025 23,67 23,05 -2,91% 22,55 24,14 23,20 22,72 23,05 5.452 2.309.989.800
24/2/2025 23,85 23,74 +0,21% 23,74 25,70 24,42 23,74 23,80 7.293 3.383.993.900
21/2/2025 23,54 23,69 +0,21% 23,09 23,73 23,45 23,35 23,70 4.971 2.333.544.600
20/2/2025 23,82 23,64 -0,38% 23,57 24,40 23,95 23,58 23,64 2.496 963.286.300
19/2/2025 24,45 23,73 -3,34% 23,59 25,05 24,43 23,71 23,73 4.676 2.516.588.600
18/2/2025 23,58 24,55 +4,78% 23,23 24,74 24,36 24,55 24,66 5.083 2.873.311.900
17/2/2025 22,74 23,43 +3,08% 22,70 23,83 23,43 23,43 23,78 3.699 1.419.710.500
14/2/2025 22,60 22,73 +1,29% 22,47 23,13 22,83 22,73 22,97 4.299 2.128.069.200
13/2/2025 22,30 22,44 +0,63% 21,78 22,44 22,17 22,29 22,45 2.978 1.440.641.700
12/2/2025 22,23 22,30 -0,36% 21,70 22,79 22,34 22,30 22,44 3.579 1.455.104.400
11/2/2025 21,52 22,38 +3,52% 21,50 22,50 22,27 22,37 22,53 2.654 1.234.858.400
10/2/2025 21,59 21,62 +0,05% 21,51 22,30 21,75 21,59 21,69 2.553 1.286.604.100
7/2/2025 21,99 21,61 -2,17% 21,38 22,52 21,86 21,43 21,61 3.065 1.976.588.000
6/2/2025 21,60 22,09 +2,46% 21,40 22,15 21,86 22,01 22,09 3.134 1.473.464.200
5/2/2025 23,06 21,56 -5,93% 21,55 23,06 22,12 21,53 21,72 3.452 1.768.089.500
4/2/2025 22,88 22,92 +0,48% 22,55 23,41 22,94 22,83 22,93 2.784 1.267.320.800
3/2/2025 23,08 22,81 -1,17% 22,51 23,17 22,91 22,81 22,92 1.486 853.944.000
31/1/2025 24,09 23,08 -4,15% 23,06 24,19 23,31 23,05 23,08 2.923 1.789.364.400
30/1/2025 24,20 24,08 -0,54% 23,74 24,40 24,06 24,08 24,13 5.431 2.092.082.100
29/1/2025 22,28 24,21 +8,47% 22,28 24,48 23,72 24,21 24,22 7.031 3.474.829.000
28/1/2025 22,29 22,32 -0,49% 22,02 23,13 22,54 22,31 22,41 5.679 2.046.196.900
27/1/2025 20,33 22,43 +11,04% 20,33 22,45 21,83 22,43 22,48 7.137 2.964.479.700
24/1/2025 20,66 20,20 -1,99% 20,08 21,01 20,48 20,09 20,20 2.575 1.077.428.800
23/1/2025 20,70 20,61 +0,59% 20,52 21,05 20,80 20,61 20,70 3.395 1.041.416.600
22/1/2025 20,18 20,49 +1,39% 19,97 20,65 20,34 20,49 20,50 3.327 1.043.953.400
21/1/2025 19,63 20,21 +3,53% 19,46 20,53 20,19 20,21 20,34 4.401 1.326.557.500
20/1/2025 19,43 19,52 +0,62% 19,20 19,79 19,47 19,45 19,54 2.115 970.258.600
17/1/2025 19,49 19,40 -0,41% 19,28 19,69 19,49 19,39 19,56 3.471 1.107.505.700
16/1/2025 20,32 19,48 -3,90% 19,48 20,32 19,68 19,48 19,50 2.432 826.884.500
15/1/2025 19,57 20,27 +3,68% 19,57 20,45 20,17 20,26 20,32 3.055 1.545.608.900
14/1/2025 19,48 19,55 +0,83% 19,31 19,63 19,51 19,54 19,62 1.129 372.416.700
13/1/2025 19,25 19,39 +0,57% 19,23 19,60 19,42 19,39 19,53 1.501 851.791.200
10/1/2025 20,60 19,28 -5,49% 19,10 20,60 19,51 19,28 19,44 3.507 1.168.482.200
9/1/2025 20,00 20,40 +2,20% 19,88 20,45 20,23 20,25 20,40 1.586 574.327.400
8/1/2025 20,35 19,96 -2,01% 19,60 20,35 19,93 19,96 20,06 2.051 995.738.900
7/1/2025 20,14 20,37 +1,39% 20,05 20,62 20,39 20,37 20,50 2.240 935.468.700
6/1/2025 20,14 20,09 +2,55% 19,74 20,24 19,96 20,06 20,09 1.742 630.500.300
3/1/2025 19,61 19,59 -0,10% 19,46 19,90 19,64 19,57 19,65 1.786 606.976.500
2/1/2025 20,16 19,61 -2,19% 19,43 20,16 19,64 19,44 19,63 2.928 1.177.086.300
30/12/2024 20,40 20,05 -0,55% 19,97 20,52 20,10 20,05 20,15 2.295 871.903.900
27/12/2024 20,50 20,16 -0,88% 19,99 20,59 20,14 20,16 20,26 5.269 2.132.014.300
26/12/2024 20,54 20,34 -0,88% 20,03 20,68 20,33 20,28 20,42 4.497 2.976.311.000
23/12/2024 20,68 20,52 -0,63% 20,37 20,92 20,53 20,40 20,54 3.571 1.223.720.100
20/12/2024 19,89 20,65 +6,33% 19,40 20,66 20,35 20,65 20,66 7.447 3.428.303.000
19/12/2024 19,57 19,42 -0,92% 18,95 19,76 19,24 19,29 19,42 5.613 2.214.928.200
18/12/2024 19,63 19,60 -0,91% 19,60 20,17 19,80 19,60 19,70 5.673 3.237.541.400
17/12/2024 19,86 19,78 -0,65% 19,72 20,40 20,00 19,74 19,87 4.913 2.240.280.300
16/12/2024 21,21 19,91 -6,17% 19,91 21,38 20,43 19,91 19,95 3.370 2.093.939.300
13/12/2024 21,60 21,22 -1,30% 21,22 21,73 21,41 21,22 21,40 1.850 677.740.700
12/12/2024 22,59 21,50 -3,97% 21,50 22,60 21,77 21,49 21,62 2.206 1.203.327.800
11/12/2024 21,99 22,39 +1,77% 21,85 22,77 22,21 22,21 22,39 4.018 1.722.595.400
10/12/2024 21,80 22,00 +1,52% 21,80 22,22 22,02 21,99 22,14 2.387 1.520.509.200
9/12/2024 21,66 21,67 0,00% 21,51 22,27 21,74 21,58 21,67 2.622 1.274.310.300
6/12/2024 22,50 21,67 -2,78% 21,67 22,50 21,93 21,67 21,83 1.817 1.103.245.500
5/12/2024 22,51 22,29 -0,54% 22,01 22,54 22,27 22,27 22,29 1.935 1.026.102.300
4/12/2024 22,04 22,41 +2,33% 21,79 22,70 22,33 22,20 22,41 2.430 1.294.320.700
3/12/2024 22,55 21,90 -3,82% 21,81 22,95 22,09 21,80 21,91 2.640 1.588.252.600
2/12/2024 22,29 22,77 +2,52% 21,95 22,77 22,51 22,65 22,77 3.330 1.534.494.500
29/11/2024 22,08 22,21 +0,77% 21,48 22,46 21,94 22,21 22,35 4.466 2.239.859.300
28/11/2024 22,61 22,04 -2,82% 21,81 22,61 22,09 21,90 22,04 3.127 1.574.258.400
27/11/2024 23,20 22,68 -1,61% 22,40 23,20 22,67 22,55 22,69 4.394 2.267.104.300
26/11/2024 23,01 23,05 +0,92% 22,79 23,25 23,09 23,04 23,09 2.470 1.324.177.300
25/11/2024 23,89 22,84 -3,99% 22,84 23,94 23,09 22,84 23,00 3.391 2.962.371.700
22/11/2024 23,05 23,79 +3,34% 22,71 23,79 23,20 23,67 23,79 3.673 1.864.616.100
21/11/2024 22,55 23,02 +2,31% 22,37 23,34 22,94 23,00 23,13 4.821 4.275.963.400
19/11/2024 24,00 22,50 -6,44% 22,50 24,51 23,13 22,49 22,50 7.685 4.322.958.600
18/11/2024 25,15 24,05 -5,31% 23,88 25,42 24,47 24,03 24,08 6.030 3.043.471.500
14/11/2024 24,22 25,40 +4,27% 24,19 25,66 25,30 25,40 25,41 5.733 3.464.754.500
13/11/2024 23,45 24,36 +3,88% 23,45 24,53 24,06 24,36 24,38 5.745 3.795.050.900
12/11/2024 22,96 23,45 -0,89% 22,77 23,80 23,23 23,45 23,50 7.506 4.736.695.200
11/11/2024 22,70 23,66 -6,33% 21,86 23,91 22,77 23,65 23,67 17.894 14.967.499.900
8/11/2024 26,00 25,26 -3,14% 25,14 26,14 25,55 25,21 25,26 5.733 3.904.836.400
7/11/2024 26,44 26,08 -1,29% 25,82 26,50 26,07 26,08 26,12 3.845 2.130.419.200
6/11/2024 25,87 26,42 +0,96% 25,79 26,56 26,27 26,39 26,45 4.274 2.458.192.400
5/11/2024 26,28 26,17 +0,31% 25,72 26,28 26,03 26,14 26,22 3.332 1.721.606.000
4/11/2024 25,73 26,09 +2,31% 25,72 26,30 26,10 26,08 26,12 3.996 2.015.434.600
1/11/2024 25,19 25,50 +1,96% 25,01 25,69 25,31 25,50 25,52 2.992 3.008.771.200
31/10/2024 24,92 25,01 0,00% 24,80 25,18 24,98 24,95 25,02 3.758 2.380.405.100
30/10/2024 25,05 25,01 -0,04% 24,94 25,28 25,07 24,97 25,05 1.829 930.578.000
29/10/2024 25,16 25,02 -0,52% 24,81 25,32 25,00 25,01 25,11 1.827 1.323.183.600
28/10/2024 24,86 25,15 +2,24% 24,80 25,38 25,20 25,13 25,21 2.251 1.190.322.200
25/10/2024 25,21 24,60 -3,30% 24,60 25,56 24,81 24,59 24,61 3.114 2.218.905.000
24/10/2024 24,82 25,44 +1,76% 24,82 25,61 25,31 25,35 25,46 3.135 1.670.592.900
23/10/2024 25,08 25,00 -0,32% 24,60 25,22 24,89 24,89 25,01 5.067 2.079.210.300
22/10/2024 25,17 25,08 -0,20% 24,62 25,44 24,94 24,88 25,08 4.298 2.321.433.900
21/10/2024 25,05 25,13 +0,52% 24,64 25,33 24,91 25,13 25,24 3.483 2.369.376.300
18/10/2024 25,20 25,00 -0,79% 24,98 25,38 25,05 25,00 25,05 4.313 2.254.991.200
17/10/2024 24,75 25,20 +1,37% 24,51 25,41 25,00 25,11 25,21 4.846 4.980.058.800
16/10/2024 24,89 24,86 -0,08% 24,62 25,01 24,85 24,85 24,96 5.747 3.399.443.600
15/10/2024 25,39 24,88 -1,35% 24,83 25,52 25,01 24,88 24,92 4.237 2.377.097.900
14/10/2024 25,05 25,22 -0,28% 24,88 25,32 25,16 25,15 25,22 3.727 1.724.617.300
11/10/2024 25,00 25,29 +1,16% 24,77 25,45 25,20 25,26 25,30 2.912 1.269.108.400
10/10/2024 26,00 25,00 -4,40% 25,00 26,06 25,53 25,00 25,19 4.363 6.073.248.200
9/10/2024 26,62 26,15 -1,77% 26,07 26,78 26,29 26,13 26,15 4.392 8.668.908.300
8/10/2024 26,59 26,62 -0,15% 26,12 26,82 26,52 26,62 26,64 3.718 2.072.228.200
7/10/2024 26,71 26,66 +0,49% 26,46 26,90 26,66 26,63 26,75 3.089 1.660.459.500
4/10/2024 26,25 26,53 +0,68% 26,14 27,18 26,69 26,53 26,59 5.489 2.769.759.300
3/10/2024 26,16 26,35 +0,73% 25,78 26,48 26,23 26,31 26,39 5.830 3.179.741.200
2/10/2024 25,15 26,16 +4,02% 25,11 26,31 25,99 26,11 26,27 3.086 1.448.354.000
1/10/2024 25,63 25,15 -1,30% 24,91 25,75 25,17 25,15 25,24 4.460 2.289.710.500
30/9/2024 25,11 25,48 +1,68% 24,70 25,64 25,26 25,44 25,51 3.549 2.344.724.900
26/9/2024 25,15 25,06 +0,52% 24,81 25,32 25,13 25,04 25,11 3.084 1.118.350.300
25/9/2024 25,29 24,93 -0,68% 24,76 25,34 24,93 24,90 24,94 3.502 1.863.971.700
24/9/2024 25,46 25,10 -0,95% 25,10 25,65 25,21 25,09 25,11 2.582 1.340.321.500
23/9/2024 25,96 25,34 -2,35% 25,25 25,96 25,47 25,28 25,34 3.937 1.936.831.800
20/9/2024 26,38 25,95 -1,59% 25,59 26,46 26,04 25,94 25,95 5.970 3.511.088.200
19/9/2024 26,78 26,37 -1,49% 26,12 26,96 26,36 26,35 26,37 3.553 2.089.949.900
18/9/2024 26,63 26,77 +0,41% 26,60 27,00 26,79 26,68 26,78 3.261 1.251.036.600
17/9/2024 26,70 26,66 -0,60% 26,27 26,84 26,59 26,65 26,76 3.349 1.965.662.400
16/9/2024 26,23 26,82 -1,94% 25,66 26,85 26,44 26,80 26,82 7.216 4.553.471.200
13/9/2024 27,51 27,35 +0,07% 27,26 27,74 27,39 27,35 27,42 3.031 1.893.681.700
12/9/2024 27,75 27,33 -1,51% 27,30 27,82 27,43 27,32 27,33 1.899 968.066.400
11/9/2024 27,04 27,75 +2,78% 26,85 27,75 27,38 27,68 27,77 1.980 1.323.475.700
10/9/2024 27,20 27,00 -0,66% 26,81 27,20 26,97 26,97 27,00 2.445 1.864.818.500
9/9/2024 27,79 27,18 -2,09% 27,18 27,80 27,29 27,18 27,35 1.828 1.164.310.200
6/9/2024 27,74 27,76 +0,07% 27,50 27,82 27,68 27,70 27,76 2.444 1.455.211.200
5/9/2024 27,52 27,74 +0,73% 27,25 27,89 27,66 27,74 27,89 3.204 2.010.365.100
4/9/2024 26,98 27,54 +2,11% 26,94 27,60 27,44 27,54 27,59 2.219 1.436.486.400
3/9/2024 27,27 26,97 -0,48% 26,67 27,27 27,09 26,97 27,04 3.799 3.592.532.900
2/9/2024 27,50 27,10 -0,22% 26,86 27,70 27,16 26,99 27,10 2.540 1.505.269.000
30/8/2024 27,49 27,16 -1,16% 26,92 27,49 27,13 27,04 27,17 3.169 2.784.284.700
29/8/2024 27,93 27,48 -2,03% 27,25 28,02 27,52 27,46 27,49 3.513 2.327.451.500
28/8/2024 28,12 28,05 +0,18% 27,73 28,25 27,98 27,98 28,05 2.495 1.323.980.800
27/8/2024 27,79 28,00 +0,29% 27,75 28,39 27,95 27,95 28,00 2.796 1.845.860.300
26/8/2024 28,28 27,92 -0,61% 27,62 28,36 27,78 27,80 27,92 3.237 2.238.422.000
23/8/2024 27,92 28,09 +0,68% 27,65 28,36 28,07 28,07 28,15 2.920 1.872.571.800
22/8/2024 28,14 27,90 -0,18% 27,67 28,14 27,81 27,90 27,91 1.798 948.521.400
21/8/2024 28,56 27,95 -0,92% 27,71 28,56 27,95 27,95 27,97 3.409 1.854.692.800
20/8/2024 28,89 28,21 -2,35% 27,96 29,25 28,25 28,15 28,21 4.224 2.608.375.300
19/8/2024 28,49 28,89 +2,23% 27,94 29,12 28,69 28,89 29,10 2.983 2.105.931.500
16/8/2024 28,90 28,26 -2,21% 27,99 29,13 28,33 28,13 28,26 3.949 2.590.318.600
15/8/2024 28,99 28,90 -0,17% 28,43 29,12 28,88 28,89 28,91 2.346 1.341.719.100
14/8/2024 28,93 28,95 +0,63% 28,80 29,52 29,16 28,94 29,01 3.426 2.150.864.300
13/8/2024 28,68 28,77 +1,12% 28,07 28,92 28,55 28,70 28,79 4.126 2.266.762.900
12/8/2024 28,66 28,45 -3,66% 27,44 28,70 28,04 28,44 28,46 1.329 6.268.792.800
9/8/2024 29,13 29,53 +1,41% 29,07 29,75 29,44 29,53 29,54 3.598 2.165.587.200
8/8/2024 28,56 29,12 +1,96% 28,41 29,59 29,19 29,11 29,12 3.272 2.235.344.900
7/8/2024 28,00 28,56 +2,55% 27,99 28,57 28,33 28,46 28,56 4.034 3.010.695.600
6/8/2024 26,94 27,85 +3,26% 26,82 28,00 27,71 27,85 27,92 2.709 1.707.263.200
5/8/2024 26,61 26,97 -0,63% 26,16 27,11 26,84 26,93 26,97 3.682 1.872.809.500
2/8/2024 26,83 27,14 +1,53% 26,76 27,28 27,07 27,06 27,14 4.545 2.699.874.000
1/8/2024 27,03 26,73 -0,78% 26,60 27,28 26,85 26,73 26,79 3.703 2.776.865.000
31/7/2024 27,32 26,94 -1,03% 26,94 27,68 27,16 26,93 27,09 2.616 1.705.466.400
30/7/2024 27,58 27,22 -1,31% 27,06 27,70 27,26 27,19 27,22 3.263 2.216.052.300
29/7/2024 27,76 27,58 -0,90% 27,58 28,07 27,73 27,58 27,66 1.312 761.114.700
26/7/2024 27,81 27,83 0,00% 27,69 28,17 27,88 27,83 27,89 1.667 975.063.700
25/7/2024 28,36 27,83 -1,21% 27,64 28,36 27,89 27,81 27,83 1.620 1.671.176.200
24/7/2024 28,57 28,17 -1,19% 27,95 28,57 28,26 28,17 28,33 2.110 1.282.621.200
23/7/2024 28,70 28,51 -0,90% 28,38 28,71 28,53 28,51 28,60 1.331 1.018.554.400
22/7/2024 28,90 28,77 -0,35% 28,56 28,95 28,79 28,75 28,86 1.081 713.704.500
19/7/2024 28,64 28,87 +0,21% 28,64 29,06 28,73 28,82 28,90 2.565 3.060.802.700
18/7/2024 28,73 28,81 +0,28% 28,35 28,93 28,72 28,79 28,84 4.410 3.509.900.800
17/7/2024 27,99 28,73 +1,74% 27,99 28,73 28,39 28,73 28,74 2.732 1.979.304.700
16/7/2024 27,99 28,24 +0,50% 27,99 28,35 28,12 28,22 28,24 2.224 1.329.314.700
15/7/2024 28,39 28,10 -1,06% 27,61 28,49 28,07 28,02 27,94 7.261 4.529.576.800
12/7/2024 28,30 28,40 +0,25% 28,24 28,50 28,38 28,36 28,41 1.817 4.660.961.400
11/7/2024 27,95 28,33 +1,36% 27,89 28,59 28,33 28,28 28,33 2.983 1.573.027.100
10/7/2024 27,91 27,95 +0,72% 27,84 28,24 28,05 27,95 27,97 3.073 1.831.612.000
9/7/2024 27,93 27,75 -0,64% 27,67 28,13 27,78 27,75 27,80 3.444 1.917.103.500
8/7/2024 27,80 27,93 +1,31% 27,41 28,01 27,82 27,86 27,93 3.099 1.577.912.700
5/7/2024 28,12 27,57 -2,61% 27,41 28,38 27,76 27,55 27,57 4.823 3.052.326.400
4/7/2024 27,77 28,31 +3,55% 27,22 28,55 28,03 28,30 28,31 4.068 2.011.311.800
3/7/2024 27,33 27,34 +0,48% 27,33 27,95 27,58 27,34 27,37 3.581 2.142.648.600
2/7/2024 27,53 27,21 -4,09% 26,41 27,53 26,86 27,21 27,48 9.143 6.281.031.700
1/7/2024 29,34 28,37 -3,27% 28,37 29,41 28,76 28,37 28,51 4.771 3.519.501.400
28/6/2024 30,37 29,33 -3,33% 29,33 30,58 29,60 29,32 29,33 3.832 2.677.356.500
27/6/2024 30,11 30,34 +0,97% 29,89 30,39 30,09 30,33 30,35 5.813 4.165.165.700
26/6/2024 31,10 30,05 -3,16% 29,96 31,18 30,25 30,05 30,22 5.100 4.346.766.300
25/6/2024 31,36 31,03 -0,86% 30,87 31,36 31,02 31,00 31,03 3.422 1.424.175.500
24/6/2024 31,01 31,30 +1,10% 30,81 31,60 31,24 31,30 31,32 1.982 1.343.419.600
21/6/2024 30,84 30,96 +0,45% 30,50 31,05 30,73 30,95 31,02 5.497 3.758.598.900
20/6/2024 30,86 30,82 +0,39% 30,61 31,21 30,79 30,80 30,85 2.338 2.067.810.000
19/6/2024 30,22 30,70 +0,82% 30,22 30,74 30,53 30,55 30,72 2.197 1.046.591.600
18/6/2024 30,31 30,45 +0,66% 30,14 30,65 30,41 30,30 30,47 2.173 2.581.405.000
17/6/2024 30,12 30,25 -0,85% 30,03 30,60 30,29 30,24 30,30 2.132 1.226.423.600
14/6/2024 30,15 30,51 +1,03% 29,96 30,73 30,48 30,49 30,53 1.625 1.323.903.200
13/6/2024 31,33 30,20 -3,30% 29,85 31,33 30,33 30,17 30,22 3.801 3.188.729.700
12/6/2024 31,93 31,23 -1,92% 31,13 32,08 31,31 31,13 31,23 1.817 1.635.905.400
11/6/2024 31,20 31,84 +2,05% 31,20 32,04 31,78 31,84 32,02 2.367 1.965.004.100
10/6/2024 32,22 31,20 -2,07% 31,03 32,22 31,23 31,19 31,24 2.950 2.227.415.200
7/6/2024 31,70 31,86 -1,03% 31,63 32,26 31,99 31,84 31,95 3.199 1.670.559.600
6/6/2024 31,76 32,19 +1,55% 31,62 32,54 32,20 32,16 32,23 4.343 2.680.313.600
5/6/2024 31,42 31,70 +1,57% 31,06 31,76 31,53 31,60 31,70 3.186 2.160.732.800
4/6/2024 31,29 31,21 -0,45% 30,95 31,47 31,21 31,19 31,35 2.821 1.833.272.100
3/6/2024 31,25 31,35 0,00% 31,05 31,62 31,33 31,30 31,35 3.475 1.783.228.300
31/5/2024 32,18 31,35 -3,00% 31,21 32,27 31,54 31,35 31,38 5.728 4.133.142.200
29/5/2024 32,50 32,32 -0,92% 32,15 32,70 32,45 32,32 32,50 3.543 2.166.948.000
28/5/2024 33,54 32,62 -2,04% 32,61 33,54 32,87 32,61 32,85 2.154 1.645.237.600
27/5/2024 33,45 33,30 -0,83% 32,80 33,52 33,18 33,30 33,48 2.214 1.466.193.800
24/5/2024 34,04 33,58 -1,03% 33,42 34,04 33,69 33,57 33,58 1.825 1.183.653.700
23/5/2024 33,81 33,93 +0,56% 33,62 34,13 33,86 33,73 33,95 3.473 2.645.159.900
22/5/2024 33,60 33,74 -0,27% 33,25 33,87 33,62 33,66 33,74 7.093 4.223.329.800
21/5/2024 34,84 33,83 -2,90% 33,76 35,09 34,31 33,81 33,98 5.190 3.339.302.100
20/5/2024 35,64 34,84 -2,05% 34,80 35,64 35,04 34,84 34,89 5.348 3.246.435.300
17/5/2024 35,16 35,57 +1,25% 35,14 35,86 35,53 35,48 35,57 3.455 2.475.647.800
16/5/2024 35,47 35,13 +0,37% 34,89 35,47 35,18 35,13 35,21 2.694 2.175.616.100
15/5/2024 34,70 35,00 +0,57% 34,66 35,35 35,12 35,00 35,16 2.923 2.031.417.800
14/5/2024 35,18 34,80 -0,57% 34,80 35,48 34,99 34,80 34,83 3.477 2.690.067.000
13/5/2024 33,75 35,00 +2,19% 33,33 35,34 34,68 35,00 35,05 1.032 8.862.813.000
10/5/2024 34,56 34,25 -0,12% 33,93 34,56 34,22 34,25 34,30 3.111 2.444.619.100
9/5/2024 34,55 34,29 -0,75% 34,09 34,55 34,28 34,29 34,40 1.844 1.364.716.200
8/5/2024 34,31 34,55 +0,44% 34,26 34,72 34,53 34,43 34,55 1.620 2.156.656.000
7/5/2024 34,01 34,40 +1,27% 33,99 34,49 34,32 34,40 34,45 1.515 1.181.210.400
6/5/2024 34,23 33,97 -1,25% 33,97 34,51 34,14 33,95 33,99 2.670 1.932.725.000
3/5/2024 34,05 34,40 +1,56% 34,00 34,54 34,35 34,40 34,44 2.743 2.537.523.000
2/5/2024 34,04 33,87 -0,21% 33,69 34,34 33,97 33,86 33,91 2.686 3.235.195.600
30/4/2024 34,20 33,94 -1,34% 33,81 34,33 33,96 33,90 33,94 3.321 3.062.213.300
29/4/2024 34,30 34,40 +0,29% 34,19 34,87 34,37 34,34 34,43 4.170 7.365.326.000
26/4/2024 34,39 34,30 +0,09% 34,20 34,70 34,37 34,30 34,40 5.064 5.005.158.800
25/4/2024 34,23 34,27 +0,41% 34,00 34,27 34,17 34,11 34,27 2.081 2.081.731.600
24/4/2024 34,40 34,13 -0,15% 34,10 34,51 34,22 34,10 34,14 2.849 1.595.602.100
23/4/2024 34,18 34,18 +0,09% 33,98 34,50 34,19 34,18 34,21 3.938 3.375.431.200
22/4/2024 34,50 34,15 -0,44% 34,14 34,50 34,24 34,15 34,23 3.192 1.940.849.900
19/4/2024 34,45 34,30 +0,23% 34,11 34,49 34,26 34,26 34,34 2.649 2.215.860.200
18/4/2024 34,20 34,22 +0,20% 34,12 34,61 34,37 34,22 34,35 4.918 3.271.895.400
17/4/2024 34,49 34,15 -0,03% 34,07 34,51 34,19 34,15 34,17 4.349 2.682.905.200
16/4/2024 34,24 34,16 -0,70% 34,04 34,80 34,33 34,16 34,25 4.743 4.046.203.400
15/4/2024 34,93 34,40 -1,55% 33,94 34,94 34,27 34,35 34,50 8.602 7.771.837.300
12/4/2024 35,60 34,94 -1,58% 34,58 35,60 34,90 34,85 34,95 4.504 3.224.110.200
11/4/2024 36,17 35,50 -1,80% 35,23 36,17 35,48 35,31 35,50 3.059 3.251.593.100
10/4/2024 36,54 36,15 -0,80% 35,91 36,56 36,20 35,98 36,15 2.569 2.414.399.700
9/4/2024 36,43 36,44 -0,11% 36,31 36,81 36,53 36,44 36,62 3.100 2.466.325.500
8/4/2024 35,80 36,48 +1,90% 35,79 36,48 36,23 36,29 36,49 3.433 2.847.570.600
5/4/2024 36,37 35,80 -1,10% 35,55 36,39 35,84 35,67 35,80 5.794 6.094.258.300
4/4/2024 36,14 36,20 +0,19% 35,81 36,58 36,20 36,19 36,46 6.873 5.727.899.800
3/4/2024 37,01 36,13 -2,32% 35,83 37,05 36,27 35,98 36,15 5.083 3.866.412.900
2/4/2024 37,98 36,99 -2,89% 36,50 37,98 37,07 36,99 37,00 5.782 4.912.146.500
1/4/2024 38,21 38,09 -0,24% 37,72 38,34 37,98 37,91 38,10 2.515 1.871.674.900
28/3/2024 38,96 38,18 -1,88% 37,50 39,07 38,05 38,04 38,18 4.527 4.371.148.300
27/3/2024 39,53 38,91 -1,19% 38,29 39,68 38,78 38,91 38,95 4.628 4.107.683.700
26/3/2024 39,74 39,38 -0,30% 39,20 40,09 39,65 39,38 39,58 3.450 2.287.184.100
25/3/2024 39,77 39,50 -1,23% 39,08 39,80 39,48 39,49 39,50 3.522 2.792.080.800
22/3/2024 40,71 39,99 -2,13% 39,23 40,76 39,72 39,94 40,03 4.417 3.510.962.400
21/3/2024 41,55 40,86 -1,54% 40,48 41,55 40,83 40,84 40,98 2.809 2.085.639.700
20/3/2024 41,25 41,50 +0,34% 40,31 41,51 41,15 41,43 41,50 3.187 3.019.919.000
19/3/2024 41,51 41,36 -0,36% 41,08 41,70 41,36 41,32 41,36 2.511 2.731.721.200
18/3/2024 41,33 41,51 +0,29% 40,88 41,51 41,32 41,38 41,51 2.693 2.710.145.000
15/3/2024 41,88 41,39 -0,86% 40,96 42,31 41,38 41,04 41,42 3.050 4.077.228.100
14/3/2024 40,65 41,75 +3,11% 40,46 41,90 41,52 41,56 41,75 5.968 6.704.705.400
13/3/2024 40,40 40,49 +0,27% 40,15 40,52 40,47 40,39 40,51 3.298 9.331.307.700
12/3/2024 40,08 40,38 +1,08% 40,04 40,64 40,42 40,38 40,42 2.254 1.836.940.200
11/3/2024 40,70 39,95 -1,79% 39,46 41,00 40,08 39,91 40,00 2.489 3.206.322.300
8/3/2024 40,65 40,68 0,00% 40,30 41,00 40,68 0,00 0,00 3.176 4.040.387.200
7/3/2024 40,05 40,68 +1,55% 39,73 40,87 40,34 40,68 40,84 4.436 3.631.621.000
6/3/2024 40,43 40,06 -0,17% 39,81 40,68 40,27 39,86 40,06 2.094 1.413.950.600
5/3/2024 40,15 40,13 +0,30% 39,71 40,42 40,13 40,09 40,22 2.965 2.854.058.600
4/3/2024 40,50 40,01 -0,87% 40,01 40,76 40,19 39,97 40,14 3.493 2.367.905.200
1/3/2024 41,20 40,36 -2,09% 39,94 41,22 40,45 40,33 40,41 4.204 3.470.184.500
29/2/2024 41,20 41,22 -0,07% 40,69 41,60 41,13 41,04 41,22 3.376 3.167.996.300
28/2/2024 40,96 41,25 +0,71% 40,63 41,38 41,05 41,22 41,29 4.722 4.008.494.800
27/2/2024 41,44 40,96 -0,05% 40,76 41,56 41,05 40,84 40,98 6.444 5.572.207.700
26/2/2024 41,11 40,98 +2,12% 40,08 41,71 41,02 40,91 41,00 8.319 7.118.148.400
23/2/2024 39,05 40,13 +2,71% 38,87 40,45 39,95 0,00 0,00 4.946 5.321.965.000
22/2/2024 38,53 39,07 +1,40% 38,22 39,07 38,70 39,00 39,08 5.157 3.885.264.300
21/2/2024 38,98 38,53 -1,15% 38,20 39,00 38,59 38,50 38,63 2.061 1.668.468.200
20/2/2024 38,21 38,98 +1,43% 38,06 39,25 38,85 38,98 39,01 2.400 3.117.690.900
19/2/2024 39,00 38,43 -1,59% 37,85 39,00 38,36 38,28 38,43 2.880 2.632.992.300
16/2/2024 39,05 39,05 0,00% 38,54 39,32 38,95 38,96 39,05 2.865 2.352.497.700
15/2/2024 38,38 39,05 +2,09% 38,28 39,36 38,95 39,05 39,09 3.274 3.493.039.600
14/2/2024 38,53 38,25 -2,10% 37,75 38,69 38,18 38,10 38,25 1.947 1.748.190.800
9/2/2024 38,80 39,07 +1,40% 38,14 39,40 38,94 0,00 0,00 2.788 2.421.313.100
8/2/2024 38,86 38,53 -1,18% 38,03 38,99 38,47 38,50 38,61 1.863 3.353.532.600
7/2/2024 38,60 38,99 +1,01% 36,93 39,00 38,35 38,98 39,00 3.278 3.005.263.200
6/2/2024 38,43 38,60 +0,84% 38,24 39,19 38,75 38,59 38,61 3.641 3.847.600.900
5/2/2024 38,76 38,28 -0,80% 38,10 38,84 38,30 38,25 38,28 2.008 3.896.999.000
2/2/2024 38,54 38,59 +0,05% 38,23 39,09 38,61 38,49 38,70 2.455 1.810.044.100
1/2/2024 38,31 38,57 +0,70% 38,11 38,72 38,34 38,55 38,73 3.388 2.159.464.300
31/1/2024 38,50 38,30 -0,39% 37,99 39,39 38,68 37,99 38,32 4.310 3.466.347.200
30/1/2024 38,41 38,45 -0,44% 38,17 38,95 38,45 38,27 38,45 2.174 1.530.558.800
29/1/2024 38,49 38,62 +0,73% 38,30 39,15 38,71 38,62 38,78 1.884 1.224.970.400
26/1/2024 38,60 38,34 0,00% 38,01 38,77 38,43 38,34 38,55 1.591 1.234.576.600
25/1/2024 38,48 38,34 -0,54% 38,04 38,71 38,38 38,13 38,34 1.480 1.084.406.900
24/1/2024 38,99 38,55 -0,49% 38,31 39,28 38,63 38,36 38,55 1.869 1.096.912.600
23/1/2024 38,84 38,74 +0,89% 38,16 38,84 38,54 38,74 38,81 2.162 1.394.389.000
22/1/2024 38,34 38,40 +0,16% 37,92 38,86 38,31 38,31 38,41 2.337 1.405.947.500
19/1/2024 37,05 38,34 +3,29% 36,87 38,68 38,08 38,33 38,59 3.994 3.728.965.100
18/1/2024 36,82 37,12 +0,87% 36,66 37,14 36,95 36,94 37,12 2.074 1.204.592.800
17/1/2024 36,54 36,80 +0,16% 36,32 36,98 36,69 36,80 36,96 2.011 1.588.813.400
16/1/2024 37,13 36,74 -1,37% 36,31 37,13 36,66 36,42 36,75 2.007 1.866.362.000
15/1/2024 37,30 37,25 -0,13% 36,96 37,61 37,33 37,20 37,25 951 595.919.000
12/1/2024 37,24 37,30 +0,11% 36,75 37,55 37,10 37,06 37,31 2.814 2.364.022.600
11/1/2024 37,53 37,26 -1,30% 37,10 37,80 37,41 37,25 37,30 1.686 1.351.131.600
10/1/2024 37,57 37,75 +1,21% 37,00 37,75 37,51 37,50 37,75 2.032 2.001.294.100
9/1/2024 37,30 37,30 -0,11% 37,09 37,65 37,31 37,11 37,31 1.399 1.042.308.300
8/1/2024 36,83 37,34 +1,36% 36,75 37,75 37,35 37,28 37,35 1.518 1.023.662.400
5/1/2024 36,63 36,84 +0,46% 36,59 37,68 37,03 36,84 36,90 2.182 1.896.255.300
4/1/2024 37,26 36,67 -1,58% 36,25 37,36 36,60 36,65 36,67 2.248 1.980.494.500
3/1/2024 37,50 37,26 -1,32% 37,17 37,93 37,43 37,24 37,30 2.057 1.554.834.700
2/1/2024 38,63 37,76 -2,25% 37,45 38,63 37,81 37,76 37,77 3.688 2.158.967.500
28/12/2023 37,60 38,63 +2,96% 37,44 39,48 38,65 38,49 38,63 6.104 11.060.387.400
27/12/2023 37,71 37,52 -1,52% 37,13 37,89 37,47 37,52 37,58 2.150 1.748.808.900
26/12/2023 38,27 38,10 +0,26% 37,74 38,42 38,11 38,09 38,29 2.121 1.814.884.400
22/12/2023 38,04 38,00 -0,11% 37,20 38,46 37,76 37,82 38,02 3.329 1.979.908.000
21/12/2023 38,80 38,04 -1,71% 37,40 38,96 38,17 38,00 38,04 5.092 3.950.496.600
20/12/2023 38,88 38,70 -0,97% 38,51 39,19 38,74 38,65 38,70 3.954 2.642.718.700
19/12/2023 38,74 39,08 +0,88% 38,68 39,27 39,04 39,06 39,22 3.825 3.561.099.700
18/12/2023 38,92 38,74 -0,54% 38,20 39,44 38,78 38,59 38,76 3.327 3.507.418.300
15/12/2023 38,71 38,95 +0,67% 38,45 39,00 38,84 38,82 38,95 3.569 5.097.308.800
14/12/2023 38,12 38,69 +1,82% 38,08 39,10 38,77 38,69 38,92 4.087 3.527.403.700
13/12/2023 37,00 38,00 +2,43% 36,92 38,14 37,69 37,99 38,10 2.953 2.786.775.000
12/12/2023 37,44 37,10 -0,27% 36,36 37,46 37,02 37,10 37,19 5.139 3.080.765.200
11/12/2023 37,21 37,20 0,00% 36,88 37,66 37,38 37,19 37,54 3.420 2.286.421.700
8/12/2023 36,96 37,20 +0,62% 36,75 37,36 37,15 37,20 37,37 2.199 1.652.823.500
7/12/2023 36,81 36,97 +0,41% 36,64 37,34 37,05 36,97 37,34 3.195 2.423.122.900
6/12/2023 36,38 36,82 +1,15% 36,10 36,82 36,46 36,55 36,82 4.337 3.514.588.700
5/12/2023 36,20 36,40 +0,91% 35,79 36,70 36,41 36,38 36,71 3.497 3.233.992.400
4/12/2023 35,92 36,07 -0,36% 35,31 36,07 35,71 36,00 36,07 4.618 2.783.646.600
1/12/2023 35,10 36,20 +2,61% 34,91 36,58 35,80 36,14 36,37 5.913 4.927.411.400
30/11/2023 34,87 35,28 +1,18% 34,66 35,34 35,07 35,28 35,31 3.079 2.896.211.200
29/11/2023 34,91 34,87 -0,06% 34,48 35,17 34,86 34,61 34,89 4.535 3.217.459.300
28/11/2023 34,52 34,89 +0,66% 34,46 35,37 34,89 34,89 35,10 4.500 3.384.454.400
27/11/2023 34,59 34,66 +0,43% 33,93 35,12 34,43 34,30 34,66 4.690 3.879.238.900
24/11/2023 36,41 34,51 -5,30% 34,06 36,54 34,92 34,51 34,55 5.149 4.601.361.300
23/11/2023 36,02 36,44 +1,17% 35,90 37,01 36,58 36,43 36,47 3.257 2.401.376.700
22/11/2023 36,02 36,02 +0,08% 35,84 36,28 36,05 35,94 36,10 3.381 2.474.691.200
21/11/2023 36,37 35,99 -1,04% 35,59 36,39 35,89 35,93 36,16 5.181 3.341.604.700
20/11/2023 35,93 36,37 +1,22% 35,34 36,62 36,15 36,36 36,40 3.547 2.561.675.700
17/11/2023 35,72 35,93 +0,62% 35,56 36,15 35,87 35,72 35,93 4.410 3.233.373.700
16/11/2023 35,28 35,71 +1,02% 34,92 35,71 35,34 35,26 35,71 6.187 4.481.067.400
14/11/2023 32,23 35,35 +10,12% 32,21 35,35 34,52 34,87 35,35 425 10.484.903.700
13/11/2023 35,46 32,10 -8,47% 31,70 35,46 32,45 32,10 32,14 4.480 12.922.121.200
10/11/2023 34,12 35,07 +2,94% 33,89 35,47 35,04 35,07 35,21 5.115 4.078.706.800
9/11/2023 34,44 34,07 -1,07% 33,63 34,76 34,10 34,03 34,24 4.178 2.796.356.000
8/11/2023 33,99 34,44 +1,15% 33,79 34,57 34,26 34,31 34,44 6.058 3.597.871.600
7/11/2023 33,53 34,05 +1,64% 33,22 34,05 33,60 34,00 34,05 5.771 4.205.979.200
6/11/2023 33,40 33,50 +0,09% 33,08 33,62 33,39 33,47 33,54 3.556 2.053.419.900
3/11/2023 32,84 33,47 +2,42% 32,84 33,87 33,49 33,40 33,61 6.491 5.353.854.200
1/11/2023 32,56 32,68 +0,28% 32,00 32,69 32,43 32,65 32,69 4.834 3.198.902.200
31/10/2023 32,00 32,59 +1,84% 31,81 32,73 32,39 32,54 32,61 3.081 2.335.186.300
30/10/2023 33,00 32,00 -2,32% 31,92 33,40 32,24 31,92 32,08 3.156 2.807.274.100
27/10/2023 33,48 32,76 -2,09% 32,62 33,78 33,07 32,76 32,85 4.502 3.571.925.400
26/10/2023 32,92 33,46 +1,67% 32,68 33,89 33,45 33,45 33,51 4.043 2.957.128.100
25/10/2023 33,38 32,91 -1,41% 32,80 33,51 32,98 32,91 33,00 3.613 2.631.837.400
24/10/2023 33,78 33,38 -0,65% 33,24 33,96 33,45 33,30 33,49 4.093 3.430.044.000
23/10/2023 33,57 33,60 -0,68% 33,11 33,84 33,57 33,52 33,60 3.439 2.143.388.300
20/10/2023 33,60 33,83 +0,15% 33,24 34,10 33,64 33,63 33,83 3.012 2.089.887.200
19/10/2023 34,01 33,78 -0,82% 33,68 34,42 34,04 33,77 33,83 4.768 3.084.390.200
18/10/2023 34,73 34,06 -2,41% 33,69 34,90 34,17 34,05 34,07 5.304 5.014.074.400
17/10/2023 35,98 34,90 -3,46% 34,80 35,98 35,17 34,86 34,90 3.653 3.365.903.600
16/10/2023 36,28 36,15 +0,39% 35,77 36,47 36,14 36,14 36,22 4.492 3.163.807.900
13/10/2023 36,70 36,01 -2,33% 35,76 36,98 36,08 36,00 36,01 4.377 3.186.022.300
11/10/2023 37,12 36,87 -0,46% 36,32 37,28 36,66 36,80 36,87 2.702 2.079.391.000
10/10/2023 36,97 37,04 +0,43% 36,97 37,55 37,28 37,04 37,14 4.312 3.266.645.600
9/10/2023 36,80 36,88 -0,89% 35,85 37,04 36,52 36,85 36,90 3.564 2.949.194.000
6/10/2023 36,98 37,21 +0,03% 36,04 37,43 36,86 37,21 37,23 2.739 3.076.713.800
5/10/2023 37,73 37,20 -1,56% 36,84 38,14 37,24 37,08 37,20 2.665 3.745.950.500
4/10/2023 38,11 37,79 -0,87% 37,75 38,24 37,94 37,79 37,86 4.379 3.356.200.000
3/10/2023 37,88 38,12 -0,55% 37,78 38,52 38,19 38,11 38,12 7.187 6.045.945.000
2/10/2023 36,53 38,33 +4,93% 36,00 38,57 37,95 38,25 38,33 9.312 12.191.386.700
29/9/2023 35,95 36,53 +2,12% 35,11 36,65 35,77 36,45 36,53 8.325 8.792.828.400
28/9/2023 35,53 35,77 +0,25% 35,52 36,01 35,72 35,72 35,78 2.663 1.849.867.800
27/9/2023 36,00 35,68 -0,81% 35,39 36,84 35,80 35,52 35,68 3.331 3.392.809.100
26/9/2023 36,62 35,97 -2,15% 35,56 36,89 36,06 35,96 35,99 8.605 7.010.941.900
25/9/2023 36,68 36,76 +0,33% 36,56 37,12 36,82 36,76 36,86 2.365 2.097.226.000
22/9/2023 37,12 36,64 -1,03% 36,40 37,12 36,69 36,55 36,64 2.881 2.165.875.800
21/9/2023 36,90 37,02 -1,39% 36,37 37,02 36,75 36,85 37,04 4.137 3.729.809.500
20/9/2023 37,98 37,54 -1,37% 37,39 38,07 37,73 37,51 37,54 4.477 3.233.855.600
19/9/2023 38,22 38,06 -0,60% 37,94 38,62 38,26 38,02 38,08 2.014 1.987.355.400
18/9/2023 38,61 38,29 -0,83% 37,94 38,80 38,31 38,29 38,32 4.697 3.220.657.500
15/9/2023 38,87 38,61 -0,64% 38,41 39,07 38,73 38,60 38,75 4.554 4.808.812.500
14/9/2023 38,76 38,86 +0,52% 38,45 39,45 39,08 38,86 38,97 5.921 4.302.996.400
13/9/2023 38,00 38,66 +2,28% 37,56 38,80 38,43 38,59 38,67 4.430 3.809.378.700
12/9/2023 37,48 37,80 +0,67% 37,30 37,91 37,75 37,77 37,87 2.647 3.208.641.000
11/9/2023 37,29 37,55 +0,54% 37,20 37,77 37,50 37,54 37,60 2.101 1.660.934.000

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.