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.

MDIA3 - M.DIASBRANCO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2023 37,87 37,35 -1,53% 37,11 37,88 37,31 37,20 37,36 3.256 2.409.036.700
6/9/2023 37,74 37,93 +0,50% 37,74 38,83 38,24 37,92 37,93 6.329 4.493.454.900
5/9/2023 36,95 37,74 +2,14% 36,57 38,07 37,42 37,74 37,78 6.577 4.862.022.400
4/9/2023 36,82 36,95 -0,38% 36,44 38,35 37,39 36,95 36,96 6.774 3.752.416.000
1/9/2023 37,00 37,09 -0,30% 36,31 37,46 36,93 37,06 37,12 163 14.538.374.200
31/8/2023 38,15 37,20 -2,62% 36,88 38,58 37,27 37,18 37,26 6.091 6.263.116.700
30/8/2023 39,22 38,20 -3,32% 38,20 39,37 38,39 38,19 38,20 6.092 5.985.933.300
29/8/2023 40,15 39,51 -1,57% 39,13 40,32 39,55 39,50 39,51 5.313 4.794.040.100
28/8/2023 40,69 40,14 -1,47% 39,27 40,92 39,86 40,07 40,14 5.127 4.862.212.900
25/8/2023 40,66 40,74 +0,44% 40,01 40,74 40,42 40,52 40,75 3.761 3.491.933.700
24/8/2023 41,37 40,56 -2,10% 40,01 41,59 40,42 40,41 40,57 6.345 5.487.691.000
23/8/2023 41,70 41,43 -0,77% 40,95 41,79 41,27 41,19 41,44 4.370 3.349.077.900
22/8/2023 41,85 41,75 +0,12% 41,15 41,95 41,58 41,75 41,79 5.422 3.663.955.800
21/8/2023 42,01 41,70 -1,26% 40,88 42,45 41,52 41,66 41,75 4.914 3.928.758.200
18/8/2023 41,90 42,23 +0,96% 41,12 42,62 42,03 42,05 42,24 5.726 4.405.742.400
17/8/2023 41,50 41,83 +2,25% 41,13 42,76 42,01 41,82 41,83 9.669 7.034.748.000
16/8/2023 41,48 40,91 -1,40% 40,57 41,86 41,11 40,81 40,91 3.456 3.597.656.800
15/8/2023 41,29 41,49 +0,48% 41,25 41,92 41,53 41,48 41,49 3.779 3.108.444.400
14/8/2023 42,80 41,29 -4,73% 40,50 42,91 41,20 41,00 41,29 7.226 7.248.694.100
11/8/2023 43,46 43,34 +0,21% 42,95 43,91 43,29 43,30 43,36 6.170 4.784.619.900
10/8/2023 43,14 43,25 +0,51% 42,90 43,70 43,22 43,11 43,25 2.747 2.455.052.500
9/8/2023 43,11 43,03 -0,21% 42,44 43,17 42,87 43,03 43,07 2.557 2.615.147.900
8/8/2023 42,27 43,12 +1,55% 42,11 43,30 42,97 43,11 43,12 3.751 3.262.204.700
7/8/2023 42,74 42,46 -1,03% 41,91 43,03 42,40 42,30 42,47 2.296 2.481.352.300
4/8/2023 42,64 42,90 +0,23% 42,55 43,29 42,95 42,86 42,91 3.739 3.053.437.400
3/8/2023 43,50 42,80 -0,90% 42,18 43,65 42,84 42,77 42,80 3.327 2.645.597.300
2/8/2023 42,54 43,19 +1,10% 42,13 43,53 43,21 43,15 43,19 9.154 6.477.537.800
1/8/2023 41,68 42,72 +2,37% 41,44 43,06 42,55 42,72 42,83 8.588 7.228.465.200
31/7/2023 41,73 41,73 +0,26% 41,52 42,35 41,81 41,70 41,78 5.734 4.065.886.300
28/7/2023 41,00 41,62 +0,97% 40,83 41,62 41,27 41,56 41,62 3.403 2.681.033.300
27/7/2023 42,25 41,22 -1,86% 40,90 42,25 41,40 41,12 41,22 4.378 4.341.496.100
26/7/2023 40,38 42,00 +4,61% 40,08 42,53 41,92 42,00 42,14 699 9.271.032.900
25/7/2023 40,92 40,15 -1,11% 39,88 40,92 40,25 40,08 40,15 606 8.438.020.000
24/7/2023 44,76 40,60 -9,29% 40,33 44,76 41,46 40,57 40,70 4.351 17.420.619.400
21/7/2023 44,00 44,76 +1,87% 43,81 45,21 44,75 44,76 44,86 4.549 6.417.722.300
20/7/2023 43,20 43,94 +1,20% 43,20 43,97 43,78 43,90 43,94 3.770 4.813.847.000
19/7/2023 44,45 43,42 -1,99% 42,64 44,49 43,45 43,25 43,42 8.181 10.803.425.700
18/7/2023 43,16 44,30 +2,40% 43,16 44,86 44,27 44,28 44,30 7.162 6.567.050.300
17/7/2023 42,20 43,26 +1,62% 41,80 43,41 42,87 43,24 43,28 5.965 5.283.179.500
14/7/2023 42,52 42,57 -0,54% 42,26 43,18 42,71 42,52 42,61 4.713 3.975.929.300
13/7/2023 42,46 42,80 +0,61% 42,30 43,07 42,75 42,79 42,80 5.135 4.365.106.900
12/7/2023 42,61 42,54 -0,16% 42,51 43,35 42,75 42,53 42,54 4.218 3.246.224.200
11/7/2023 43,38 42,61 -1,82% 41,94 43,40 42,75 42,58 42,61 5.701 5.283.427.600
10/7/2023 43,43 43,40 -0,44% 43,03 43,74 43,30 43,36 43,40 5.328 4.025.770.900
7/7/2023 43,20 43,59 +0,46% 43,02 43,80 43,57 43,58 43,59 3.633 3.219.794.700
6/7/2023 43,00 43,39 +0,77% 42,76 43,72 43,37 43,39 43,41 6.163 5.265.283.400
5/7/2023 42,57 43,06 +1,13% 42,26 43,30 42,99 43,05 43,19 5.928 4.700.254.500
4/7/2023 42,95 42,58 -0,86% 42,13 43,03 42,52 42,42 42,58 4.529 3.140.182.300
3/7/2023 43,15 42,95 +0,89% 42,47 43,29 42,89 42,95 43,10 5.934 4.295.032.200
30/6/2023 42,25 42,57 +1,14% 42,08 43,15 42,67 42,50 42,57 4.346 3.810.872.200
29/6/2023 41,21 42,09 +2,23% 41,21 42,57 42,11 42,09 42,24 5.436 4.299.506.300
28/6/2023 41,33 41,17 -0,02% 40,63 41,42 41,12 41,15 41,18 6.715 4.474.045.200
27/6/2023 41,66 41,18 -1,06% 40,94 42,05 41,24 41,12 41,18 6.449 4.289.390.700
26/6/2023 41,69 41,62 -0,34% 40,82 41,80 41,31 41,62 41,64 6.932 3.978.361.300
23/6/2023 41,61 41,76 -0,33% 41,49 42,34 41,79 41,71 41,76 672 6.551.607.900
22/6/2023 40,97 41,90 +1,55% 40,74 42,38 41,89 41,88 42,04 5.751 4.932.346.000
21/6/2023 41,10 41,26 +0,15% 41,03 42,14 41,59 41,26 41,35 7.854 6.572.841.200
20/6/2023 40,28 41,20 +1,85% 40,20 41,65 41,17 41,20 41,29 8.807 8.789.797.700
19/6/2023 40,92 40,45 -1,29% 39,90 41,28 40,38 40,32 40,49 6.116 4.946.698.900
16/6/2023 41,06 40,98 -0,75% 40,65 41,20 40,90 40,75 40,98 3.512 3.394.513.700
15/6/2023 41,22 41,29 +0,07% 40,91 41,54 41,24 41,28 41,29 2.922 2.108.031.300
14/6/2023 40,61 41,26 +1,60% 40,20 41,52 41,02 41,22 41,27 3.506 3.244.569.400
13/6/2023 41,30 40,61 -1,72% 40,40 41,30 40,72 40,52 40,61 4.186 3.297.119.400
12/6/2023 41,24 41,32 -0,31% 41,14 41,76 41,49 41,32 41,36 3.828 3.935.300.200
9/6/2023 41,30 41,45 +0,29% 41,13 41,73 41,39 41,35 41,45 3.961 2.973.793.800
7/6/2023 40,88 41,33 +1,13% 40,54 41,63 41,21 41,33 41,36 5.712 4.677.215.300
6/6/2023 40,67 40,87 +0,67% 39,88 41,10 40,58 40,86 40,88 5.455 3.899.693.000
5/6/2023 40,45 40,60 -0,17% 40,24 41,08 40,54 40,59 40,61 2.913 4.204.160.600
2/6/2023 40,26 40,67 +2,68% 39,69 41,03 40,45 40,67 40,76 6.595 5.547.345.500
1/6/2023 38,70 39,61 +2,64% 38,70 40,46 39,78 39,60 39,61 1.928 13.562.034.400
31/5/2023 38,51 38,59 -1,00% 38,51 39,29 38,80 38,59 38,70 5.392 7.416.166.800
30/5/2023 39,35 38,98 -1,22% 38,62 39,61 38,95 38,96 39,01 6.272 4.875.891.900
29/5/2023 39,66 39,46 -0,50% 39,10 39,82 39,49 39,44 39,51 3.428 2.863.714.100
26/5/2023 39,79 39,66 +0,43% 39,39 40,17 39,82 39,66 39,75 6.501 6.577.118.200
25/5/2023 39,08 39,49 +2,31% 38,96 40,56 39,39 39,36 39,49 9.267 7.185.868.800
24/5/2023 39,03 38,60 -1,61% 37,69 39,29 38,51 38,58 38,60 1.147 10.206.552.000
23/5/2023 39,48 39,23 -1,31% 39,09 40,00 39,54 39,22 39,41 6.858 4.742.038.800
22/5/2023 39,99 39,75 -0,15% 39,20 40,54 39,78 39,71 39,75 8.564 5.619.311.400
19/5/2023 38,69 39,81 +3,16% 38,50 40,57 39,89 39,81 40,00 2.807 7.671.019.300
18/5/2023 36,56 38,59 +5,21% 36,42 38,69 38,18 38,58 38,60 1.587 7.930.949.800
17/5/2023 36,80 36,68 -0,16% 35,69 36,80 36,27 36,63 36,70 4.113 11.970.141.100
16/5/2023 36,72 36,74 -0,19% 36,46 37,30 36,85 36,52 36,74 8.410 5.246.772.400
15/5/2023 34,23 36,81 +12,67% 34,05 37,59 36,48 36,81 36,85 553 15.777.180.800
12/5/2023 32,43 32,67 +0,52% 32,06 33,01 32,76 32,67 32,72 8.202 3.904.374.700
11/5/2023 31,76 32,50 +1,98% 31,54 32,77 32,41 32,49 32,50 8.900 6.520.071.900
10/5/2023 30,87 31,87 +3,14% 30,87 32,20 31,79 31,85 31,94 7.324 4.099.543.500
9/5/2023 30,59 30,90 +0,32% 30,25 31,34 31,05 30,87 30,90 4.213 2.043.186.200
8/5/2023 31,00 30,80 +0,16% 30,67 31,44 31,10 30,80 30,84 7.048 3.275.928.600
5/5/2023 29,83 30,75 +3,47% 29,61 31,05 30,47 30,75 30,98 8.175 4.904.056.900
4/5/2023 28,70 29,72 +2,13% 28,70 30,28 29,76 29,72 29,87 7.496 4.323.651.800
3/5/2023 29,30 29,10 +0,03% 28,67 29,58 29,19 29,10 29,13 7.445 3.233.881.000
2/5/2023 28,94 29,09 +1,71% 28,57 29,76 29,18 29,08 29,12 9.896 4.965.002.700
28/4/2023 27,97 28,60 +3,10% 27,54 28,82 28,36 28,59 28,63 8.518 4.649.737.000
27/4/2023 27,02 27,74 +2,89% 26,88 27,95 27,52 27,73 27,84 8.206 4.392.555.100
26/4/2023 26,31 26,96 +1,51% 26,29 27,45 26,89 26,96 27,00 5.670 2.547.201.700
25/4/2023 26,63 26,56 -0,23% 26,36 27,14 26,72 26,56 26,57 6.894 3.953.508.200
24/4/2023 26,02 26,62 +2,62% 26,01 26,81 26,61 26,62 26,64 4.614 2.349.719.300
20/4/2023 26,01 25,94 -0,31% 25,07 26,12 25,74 25,94 25,98 6.105 3.459.149.500
19/4/2023 26,27 26,02 -1,66% 25,59 26,27 25,92 25,93 26,02 5.349 2.174.245.000
18/4/2023 27,41 26,46 -2,72% 26,18 27,61 26,46 26,46 26,48 5.952 2.557.435.800
17/4/2023 27,10 27,20 +0,26% 26,76 27,44 27,12 27,20 27,22 5.564 2.833.522.600
14/4/2023 27,28 27,13 -0,73% 26,38 27,28 26,94 27,09 27,13 8.224 4.229.846.200
13/4/2023 27,37 27,33 -0,11% 26,64 27,80 27,29 27,33 27,35 8.077 4.369.585.000
12/4/2023 27,33 27,36 +0,44% 26,79 27,89 27,32 27,35 27,36 103 4.812.238.700
11/4/2023 26,00 27,24 +4,77% 25,97 27,30 26,99 27,19 27,24 8.496 4.634.996.600
10/4/2023 26,00 26,00 -0,91% 25,59 26,25 25,97 26,00 26,01 4.751 2.355.119.200
6/4/2023 25,55 26,24 +2,70% 25,45 26,67 26,08 26,24 26,25 8.779 4.397.302.900
5/4/2023 26,02 25,55 -1,73% 25,25 26,51 25,80 25,54 25,55 2.911 5.661.332.700
4/4/2023 24,79 26,00 +4,88% 24,79 26,00 25,63 25,74 26,00 8.981 5.830.162.100
3/4/2023 25,05 24,79 -1,70% 24,35 25,06 24,72 24,79 24,80 8.121 6.869.798.300
31/3/2023 25,73 25,22 -1,98% 25,17 25,97 25,37 25,22 25,27 7.430 5.916.210.300
30/3/2023 25,81 25,73 -0,04% 25,43 26,51 25,80 25,72 25,73 8.199 3.524.243.900
29/3/2023 24,88 25,74 +4,42% 24,72 25,82 25,33 25,73 25,74 901 5.510.987.700
28/3/2023 24,20 24,65 +1,52% 23,86 24,85 24,47 24,65 24,69 18 5.111.064.500
27/3/2023 24,31 24,28 +0,83% 23,97 24,53 24,24 24,27 24,28 6.677 3.528.248.500
24/3/2023 24,27 24,08 -0,82% 23,67 24,47 24,09 24,08 24,16 510 5.945.232.600
23/3/2023 25,81 24,28 -5,93% 23,54 25,91 24,38 24,26 24,28 6.643 8.534.927.900
22/3/2023 26,20 25,81 -2,23% 25,38 26,40 25,85 25,75 25,81 8.820 4.638.505.600
21/3/2023 25,92 26,40 +5,77% 25,55 27,19 26,27 26,40 26,50 6.120 10.254.104.600
20/3/2023 30,99 24,96 -21,56% 24,74 31,15 26,65 24,95 24,96 5.202 23.648.074.800
17/3/2023 31,40 31,82 +0,95% 30,92 31,82 31,58 31,82 31,83 6.378 5.224.591.100
16/3/2023 31,31 31,52 +0,57% 31,18 31,98 31,51 31,52 31,53 6.255 3.039.798.700
15/3/2023 31,25 31,34 -0,41% 30,97 31,71 31,37 31,34 31,36 4.952 2.861.626.700
14/3/2023 31,60 31,47 -0,41% 31,15 31,93 31,45 31,46 31,47 4.871 2.498.601.000
13/3/2023 31,45 31,60 -0,22% 31,34 31,86 31,52 31,59 31,60 5.155 3.499.701.700
10/3/2023 31,85 31,67 -0,60% 31,39 32,21 31,69 31,58 31,67 4.961 4.399.047.400
9/3/2023 31,92 31,86 -0,19% 31,41 32,39 31,79 31,81 31,86 8.759 6.918.919.800
8/3/2023 32,05 31,92 +0,16% 31,72 32,60 32,05 31,92 31,93 6.877 3.550.401.700
7/3/2023 31,39 31,87 +1,53% 30,97 31,87 31,39 31,82 31,87 7.354 4.805.602.400
6/3/2023 30,60 31,39 +2,45% 30,46 31,60 31,15 31,38 31,39 7.243 6.039.556.300
3/3/2023 32,45 30,64 -5,61% 30,50 32,81 30,81 30,64 30,68 1.163 27.351.389.100
2/3/2023 33,50 32,46 -3,02% 32,24 34,06 33,06 32,45 32,46 9.373 5.772.260.800
1/3/2023 34,00 33,47 -0,30% 32,87 34,01 33,37 33,46 33,47 8.213 5.278.442.800
28/2/2023 33,79 33,57 -0,39% 33,25 33,96 33,61 33,57 33,58 5.504 4.512.800.700
27/2/2023 33,40 33,70 +0,60% 33,40 34,15 33,94 33,69 33,70 4.877 3.776.179.600
24/2/2023 33,30 33,50 +0,21% 32,47 33,58 33,05 33,46 33,50 3.848 4.910.298.900
23/2/2023 33,34 33,43 +0,06% 33,17 34,34 33,68 33,43 33,47 5.281 5.622.669.600
22/2/2023 33,35 33,41 -0,39% 33,03 33,83 33,37 33,32 33,41 4.122 6.540.570.500
17/2/2023 33,58 33,54 -0,21% 33,45 34,17 33,67 33,54 33,66 5.553 4.085.980.700
16/2/2023 33,45 33,61 +0,27% 32,97 34,20 33,56 33,61 33,70 4.878 3.014.131.900
15/2/2023 33,58 33,52 +0,03% 32,58 33,71 33,21 33,52 33,54 5.836 3.332.249.700
14/2/2023 34,29 33,51 -1,47% 33,21 34,32 33,65 33,40 33,51 6.002 9.700.546.500
13/2/2023 33,91 34,01 +0,06% 33,56 34,32 33,97 33,96 34,01 5.101 2.958.468.800
10/2/2023 33,70 33,99 +0,77% 33,59 34,38 34,04 33,99 34,19 5.839 3.456.554.000
9/2/2023 34,02 33,73 -0,79% 33,58 34,55 33,87 33,71 33,73 5.329 4.667.614.900
8/2/2023 33,87 34,00 +1,16% 33,62 34,22 33,94 33,99 34,10 5.109 4.291.612.700
7/2/2023 33,59 33,61 +0,06% 33,36 33,92 33,62 33,58 33,62 4.688 3.511.794.700
6/2/2023 33,38 33,59 +0,57% 32,96 33,80 33,54 33,57 33,59 5.266 5.087.789.900
3/2/2023 33,46 33,40 0,00% 33,10 33,98 33,50 33,40 33,42 6.771 4.777.814.800
2/2/2023 33,40 33,40 -0,71% 33,16 34,13 33,59 33,40 33,41 6.890 4.507.275.900
1/2/2023 34,12 33,64 -1,69% 33,11 35,41 33,86 33,55 33,65 8.318 5.209.473.500
31/1/2023 33,59 34,22 +1,91% 33,51 34,81 34,27 34,22 34,31 7.850 5.333.808.900
30/1/2023 33,93 33,58 -0,83% 33,36 34,79 33,96 33,57 33,58 4.871 2.651.108.900
27/1/2023 34,51 33,86 -1,91% 33,06 34,61 33,57 33,86 33,87 7.462 4.304.934.500
26/1/2023 34,96 34,52 -1,09% 34,17 35,23 34,49 34,52 34,53 4.536 2.913.235.800
25/1/2023 34,60 34,90 +0,58% 34,60 35,39 35,01 34,90 34,98 4.178 2.172.417.200
24/1/2023 34,90 34,70 -0,49% 34,14 35,27 34,57 34,70 34,75 4.912 3.950.055.700
23/1/2023 35,22 34,87 -0,94% 34,80 35,84 35,05 34,87 34,90 4.156 2.593.690.100

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.