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: 3 Anos

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

MDIA3F - 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 19,49 20,32 +3,36% 19,46 20,53 20,10 20,20 20,32 450 10.882.635
20/1/2025 19,69 19,66 +0,56% 19,20 19,81 19,45 19,36 19,66 318 9.377.190
17/1/2025 19,72 19,55 -0,86% 19,29 19,72 19,51 19,46 19,55 306 7.617.692
16/1/2025 20,26 19,72 -1,89% 19,51 20,33 19,73 19,62 19,72 416 9.099.023
15/1/2025 19,55 20,10 +2,34% 19,55 20,49 20,11 20,10 20,22 545 11.899.323
14/1/2025 19,40 19,64 +0,77% 19,32 19,65 19,52 19,44 19,64 252 6.983.426
13/1/2025 19,48 19,49 -0,61% 19,22 19,63 19,47 19,34 19,49 261 7.973.627
10/1/2025 20,43 19,61 -2,82% 19,11 20,43 19,57 19,35 19,61 492 12.330.046
9/1/2025 19,96 20,18 +0,10% 19,91 20,45 20,19 20,16 20,18 3.561 13.947.997
8/1/2025 20,37 20,16 -0,35% 19,63 20,37 19,93 19,91 20,16 377 12.076.879
7/1/2025 20,09 20,23 +0,60% 20,02 20,65 20,38 20,23 20,39 505 10.232.814
6/1/2025 19,80 20,11 +2,76% 19,73 20,47 19,95 19,90 20,11 464 11.529.369
3/1/2025 19,81 19,57 -1,41% 19,55 19,93 19,70 19,57 19,75 309 11.400.094
2/1/2025 20,05 19,85 -0,45% 19,44 20,37 19,74 19,46 19,85 700 15.328.277
30/12/2024 20,37 19,94 -2,11% 19,94 20,56 20,17 19,94 19,97 406 7.822.394
27/12/2024 20,44 20,37 +0,69% 20,00 20,88 20,18 20,01 20,37 450 11.256.864
26/12/2024 20,73 20,23 -1,51% 20,09 20,73 20,46 20,23 20,68 452 12.611.124
23/12/2024 21,01 20,54 +0,49% 20,37 21,04 20,59 20,40 20,54 633 15.581.032
20/12/2024 19,73 20,44 +4,66% 19,42 20,69 20,10 20,44 20,65 821 22.455.461
19/12/2024 19,80 19,53 -1,81% 18,96 19,80 19,27 19,48 19,53 894 17.589.339
18/12/2024 19,73 19,89 +0,71% 19,56 20,18 19,88 19,69 19,89 443 19.092.479
17/12/2024 19,93 19,75 -2,23% 19,70 20,40 20,06 19,74 19,91 599 16.939.048
16/12/2024 21,45 20,20 -4,94% 20,01 21,45 20,68 20,01 20,20 1.167 23.389.002
13/12/2024 21,99 21,25 -1,62% 21,25 21,99 21,50 21,25 21,51 597 14.281.141
12/12/2024 22,38 21,60 -2,44% 21,53 22,39 21,81 21,60 21,77 509 13.279.295
11/12/2024 22,29 22,14 +0,73% 21,86 22,64 22,09 22,14 22,16 492 12.808.770
10/12/2024 21,89 21,98 +1,06% 21,84 22,24 22,03 21,90 22,16 314 11.744.335
9/12/2024 21,69 21,75 -1,14% 21,52 22,26 21,76 21,58 21,75 531 16.335.748
6/12/2024 22,29 22,00 -1,39% 21,83 22,47 22,19 21,83 22,00 396 12.033.972
5/12/2024 22,40 22,31 +0,27% 22,01 22,56 22,27 22,30 22,43 403 13.014.441
4/12/2024 22,12 22,25 +2,30% 21,80 22,67 22,29 22,25 22,41 431 14.981.640
3/12/2024 22,77 21,75 -4,61% 21,75 22,95 22,27 21,75 21,95 616 15.781.514
2/12/2024 22,55 22,80 +2,24% 21,94 22,80 22,32 22,79 22,80 576 16.492.476
29/11/2024 22,28 22,30 +0,22% 21,49 22,59 21,84 22,17 22,30 857 20.567.907
28/11/2024 22,68 22,25 -1,29% 21,80 22,78 22,14 21,96 22,25 728 21.182.485
27/11/2024 23,14 22,54 -1,62% 22,40 23,29 22,71 22,54 22,79 848 19.121.894
26/11/2024 23,22 22,91 -0,65% 22,79 23,32 23,09 22,91 23,32 388 13.307.889
25/11/2024 23,74 23,06 -2,82% 23,06 23,87 23,29 23,06 23,21 771 23.345.648
22/11/2024 23,02 23,73 +3,53% 22,73 23,73 23,09 23,58 23,73 628 15.245.609
21/11/2024 22,72 22,92 +0,88% 22,39 23,31 22,96 22,76 23,20 550 20.674.103
19/11/2024 24,00 22,72 -5,02% 22,72 24,51 23,48 22,72 22,74 1.101 20.340.269
18/11/2024 25,02 23,92 -4,43% 23,90 25,40 24,82 23,92 24,24 591 18.704.802
14/11/2024 24,30 25,03 +3,43% 24,20 25,66 25,16 25,03 25,52 551 16.238.740
13/11/2024 23,67 24,20 +2,24% 23,50 24,49 23,88 24,20 24,30 492 13.007.009
12/11/2024 23,66 23,67 -0,92% 22,81 23,70 23,20 23,30 23,67 542 19.803.294
11/11/2024 23,63 23,89 -6,09% 21,87 23,89 22,84 23,61 23,89 2.385 67.958.761
8/11/2024 26,07 25,44 -2,00% 25,11 26,07 25,57 25,13 25,44 358 14.373.015
7/11/2024 26,50 25,96 -1,18% 25,84 26,53 26,10 25,96 26,26 266 10.484.511
6/11/2024 25,78 26,27 -0,15% 25,78 26,55 26,19 26,27 26,55 327 13.614.126
5/11/2024 26,16 26,31 +0,61% 25,73 26,47 26,02 26,20 26,32 286 12.268.639
4/11/2024 25,55 26,15 +1,75% 25,55 26,32 26,06 26,00 26,15 452 17.180.249
1/11/2024 25,10 25,70 +2,55% 25,01 25,70 25,39 25,35 25,70 440 17.169.206
31/10/2024 25,26 25,06 -0,28% 24,87 25,26 24,99 24,93 25,06 304 14.317.282
30/10/2024 25,28 25,13 -0,63% 24,95 25,28 25,08 25,01 25,13 256 12.875.739
29/10/2024 25,18 25,29 -0,32% 24,82 25,33 25,05 24,88 25,29 230 8.916.085
28/10/2024 24,99 25,37 +2,67% 24,64 25,37 25,21 25,11 25,37 382 15.701.718
25/10/2024 25,25 24,71 -3,17% 24,70 25,36 24,88 24,70 24,79 626 15.941.575
24/10/2024 25,00 25,52 +2,61% 24,81 25,62 25,28 25,50 25,52 316 13.465.796
23/10/2024 25,07 24,87 -0,76% 24,61 25,18 24,92 24,87 25,10 1.314 18.799.466
22/10/2024 24,92 25,06 +0,16% 24,63 25,44 24,96 24,88 25,06 1.456 24.680.415
21/10/2024 25,00 25,02 -0,99% 24,65 25,32 24,91 25,02 25,32 445 18.259.187
18/10/2024 25,43 25,27 +0,08% 24,98 25,43 25,07 25,01 25,27 297 14.585.324
17/10/2024 25,02 25,25 +1,94% 24,52 25,42 24,96 25,02 25,25 534 18.402.848
16/10/2024 25,01 24,77 -0,52% 24,63 25,02 24,83 24,77 25,01 644 20.291.168
15/10/2024 25,31 24,90 -0,80% 24,83 25,50 25,04 24,90 25,03 530 18.957.372
14/10/2024 25,31 25,10 0,00% 24,90 25,36 25,14 25,10 25,34 472 16.785.764
11/10/2024 25,35 25,10 +0,20% 24,78 25,44 25,18 25,10 25,36 545 20.587.341
10/10/2024 26,29 25,05 -3,84% 25,05 26,29 25,51 25,05 25,38 862 18.776.168
9/10/2024 26,83 26,05 -2,25% 26,05 26,83 26,34 26,05 26,15 455 16.144.809
8/10/2024 26,81 26,65 -0,52% 26,14 26,81 26,48 26,65 26,71 426 16.545.239
7/10/2024 26,53 26,79 +0,49% 26,47 26,97 26,65 26,60 26,79 472 18.213.585
4/10/2024 26,35 26,66 +0,60% 26,19 27,17 26,68 26,48 26,66 490 22.455.029
3/10/2024 26,21 26,50 +0,65% 25,78 26,50 26,14 26,20 26,50 507 19.426.777
2/10/2024 25,52 26,33 +4,11% 25,29 26,33 25,93 26,05 26,33 498 17.828.190
1/10/2024 25,80 25,29 -1,94% 24,92 25,80 25,16 25,11 25,29 645 20.195.357
30/9/2024 25,10 25,79 +3,16% 24,72 25,79 25,24 25,46 25,79 608 16.045.700
26/9/2024 25,07 25,00 +0,68% 24,80 25,31 25,08 25,00 25,24 401 13.065.767
25/9/2024 25,25 24,83 -1,35% 24,78 25,38 24,96 24,83 24,90 698 20.053.581
24/9/2024 25,72 25,17 -1,14% 25,14 26,35 25,30 25,15 25,17 729 19.752.572
23/9/2024 26,24 25,46 -2,68% 25,25 26,24 25,50 25,37 25,46 889 22.206.111
20/9/2024 26,55 26,16 -0,38% 25,60 26,55 26,13 26,01 26,16 851 19.375.940
19/9/2024 27,00 26,26 -2,42% 26,13 27,00 26,39 26,26 26,47 542 18.340.857
18/9/2024 26,69 26,91 +0,82% 26,36 26,99 26,78 26,75 26,91 411 14.175.220
17/9/2024 26,75 26,69 -1,15% 26,27 27,07 26,58 26,66 26,70 580 18.053.632
16/9/2024 26,91 27,00 -1,10% 25,67 27,31 26,46 26,80 27,00 1.549 33.098.702
13/9/2024 27,52 27,30 -0,80% 27,27 27,72 27,46 27,30 27,40 454 13.395.488
12/9/2024 27,75 27,52 -0,76% 27,30 27,83 27,47 27,30 27,52 411 15.549.886
11/9/2024 27,00 27,73 +3,20% 26,74 27,73 27,25 27,69 27,73 396 12.031.166
10/9/2024 27,42 26,87 -1,03% 26,81 27,42 26,96 26,87 27,08 466 14.473.187
9/9/2024 27,78 27,15 -1,56% 27,15 27,78 27,39 27,15 27,44 503 14.245.608
6/9/2024 27,75 27,58 -1,08% 27,51 27,93 27,65 27,53 27,58 422 16.606.459
5/9/2024 27,54 27,88 +1,01% 27,34 27,88 27,62 27,74 27,88 607 17.124.505
4/9/2024 27,27 27,60 +2,53% 27,02 27,61 27,45 27,58 27,60 601 16.707.975
3/9/2024 27,40 26,92 -2,68% 26,68 27,40 26,93 26,91 27,20 666 22.480.930
2/9/2024 27,17 27,66 +2,98% 26,88 27,88 27,08 27,42 27,66 734 21.906.746
30/8/2024 27,48 26,86 -3,00% 26,86 27,48 27,13 26,86 27,10 799 26.008.025
29/8/2024 28,00 27,69 -0,89% 27,26 28,06 27,56 27,48 27,69 623 17.308.942
28/8/2024 27,90 27,94 +0,14% 27,75 28,20 27,97 27,94 28,10 380 13.068.372
27/8/2024 27,90 27,90 +0,54% 27,76 28,41 27,99 27,90 28,00 303 11.841.269
26/8/2024 28,28 27,75 -1,87% 27,65 28,37 27,79 27,68 27,97 489 15.120.177
23/8/2024 27,83 28,28 +2,09% 27,67 28,36 28,00 28,28 28,37 561 14.174.258
22/8/2024 27,94 27,70 -1,53% 27,70 28,02 27,80 27,70 27,98 460 12.405.569
21/8/2024 28,21 28,13 +0,07% 27,72 28,47 27,98 27,99 28,13 798 18.391.003
20/8/2024 29,07 28,11 -2,36% 27,97 29,19 28,30 28,11 28,25 801 21.761.003
19/8/2024 28,56 28,79 +1,84% 27,96 29,10 28,57 28,79 29,00 532 20.860.403
16/8/2024 28,90 28,27 -1,29% 27,96 29,15 28,44 28,00 28,27 670 17.758.101
15/8/2024 29,10 28,64 -0,90% 28,42 29,10 28,87 28,64 28,80 590 17.639.247
14/8/2024 28,93 28,90 +0,98% 28,80 29,52 29,13 28,88 29,14 513 19.112.520
13/8/2024 28,71 28,62 +0,70% 28,05 28,86 28,51 28,56 28,62 531 18.127.281
12/8/2024 29,08 28,42 -3,89% 27,50 29,08 28,06 28,27 28,43 946 31.901.710
9/8/2024 29,35 29,57 +1,79% 29,13 29,75 29,45 29,57 29,75 365 17.138.135
8/8/2024 28,61 29,05 +1,04% 28,42 29,55 29,06 29,05 29,28 528 20.848.378
7/8/2024 27,85 28,75 +2,97% 27,85 28,75 28,30 28,54 28,75 542 19.180.914
6/8/2024 26,91 27,92 +3,14% 26,85 28,00 27,67 27,92 28,09 522 16.635.657
5/8/2024 26,70 27,07 -0,55% 26,15 27,12 26,69 26,91 27,07 1.000 34.667.433
2/8/2024 27,13 27,22 +1,30% 26,88 27,28 27,08 27,20 27,22 529 16.199.930
1/8/2024 27,27 26,87 -0,52% 26,65 27,28 26,96 26,73 26,87 831 24.486.902
31/7/2024 27,60 27,01 -1,39% 27,01 27,72 27,31 27,01 27,15 625 18.012.686
30/7/2024 27,61 27,39 -1,30% 27,10 27,67 27,29 27,25 27,39 542 15.730.746
29/7/2024 27,80 27,75 -1,00% 27,60 28,10 27,78 27,75 27,81 387 12.409.173
26/7/2024 28,10 28,03 +1,19% 27,72 28,18 27,91 27,95 28,03 397 16.842.673
25/7/2024 28,23 27,70 -1,98% 27,63 28,34 27,87 27,70 28,05 401 16.241.498
24/7/2024 28,51 28,26 -1,74% 27,97 28,56 28,33 28,26 28,42 378 14.242.448
23/7/2024 28,66 28,76 -0,45% 28,39 28,76 28,54 28,59 28,76 347 12.220.221
22/7/2024 29,00 28,89 -0,45% 28,60 29,09 28,82 28,86 28,89 333 14.451.990
19/7/2024 29,00 29,02 +0,31% 28,66 29,08 28,83 28,81 29,02 320 15.058.417
18/7/2024 28,73 28,93 +0,94% 28,45 28,94 28,72 28,73 28,93 494 18.417.563
17/7/2024 28,10 28,66 +2,36% 28,01 28,66 28,32 28,60 28,66 434 17.622.222
16/7/2024 27,93 28,00 -0,50% 27,79 28,37 28,12 28,00 28,29 459 18.807.402
15/7/2024 28,59 28,14 -0,39% 27,63 28,59 28,05 27,93 28,14 933 32.320.986
12/7/2024 28,35 28,25 -0,25% 28,25 28,58 28,33 28,25 28,45 391 16.926.547
11/7/2024 27,97 28,32 +1,51% 27,89 28,59 28,34 28,25 28,40 448 17.401.994
10/7/2024 27,81 27,90 +0,54% 27,81 28,24 28,08 27,90 28,22 522 19.077.949
9/7/2024 27,99 27,75 -0,61% 27,68 28,30 27,81 27,75 27,95 616 18.096.660
8/7/2024 27,77 27,92 +1,34% 27,42 28,04 27,85 27,70 27,92 579 21.414.862
5/7/2024 27,73 27,55 -1,64% 27,44 28,38 27,79 27,55 27,88 722 21.230.458
4/7/2024 27,68 28,01 +1,52% 27,24 28,51 27,97 28,01 28,43 506 19.971.061
3/7/2024 27,21 27,59 +1,25% 27,20 27,93 27,59 27,38 27,59 710 26.916.808
2/7/2024 28,25 27,25 -4,69% 26,43 28,25 26,88 27,25 27,34 1.430 55.728.401
1/7/2024 29,34 28,59 -2,76% 28,49 29,45 28,93 28,50 28,59 971 39.197.770
28/6/2024 30,53 29,40 -3,48% 29,40 30,53 29,72 29,40 29,63 1.024 30.585.011
27/6/2024 30,06 30,46 +1,50% 29,91 30,46 30,11 30,25 30,46 576 17.492.269
26/6/2024 31,10 30,01 -2,69% 29,98 31,10 30,23 30,01 30,32 1.658 21.456.147
25/6/2024 31,58 30,84 -1,56% 30,84 31,58 31,05 30,84 31,05 360 10.041.231
24/6/2024 30,96 31,33 +1,20% 30,81 31,59 31,21 31,19 31,33 337 17.270.772
21/6/2024 30,89 30,96 +0,98% 30,52 31,06 30,82 30,96 31,07 361 11.299.751
20/6/2024 30,45 30,66 +0,82% 30,45 31,22 30,79 30,66 30,79 284 13.031.016
19/6/2024 30,45 30,41 -0,49% 30,24 30,72 30,50 30,41 31,00 183 8.424.215
18/6/2024 30,55 30,56 +1,53% 30,17 30,63 30,36 30,30 30,56 283 9.082.882
17/6/2024 30,09 30,10 -1,31% 30,09 30,59 30,30 30,09 30,43 281 12.690.733
14/6/2024 30,11 30,50 +1,53% 29,96 30,76 30,48 30,50 30,73 366 15.204.212
13/6/2024 31,23 30,04 -4,33% 29,84 31,23 30,31 30,04 30,36 511 15.368.280
12/6/2024 31,76 31,40 -0,88% 31,08 32,04 31,43 31,05 31,40 277 11.422.141
11/6/2024 31,20 31,68 +1,51% 31,20 32,03 31,69 31,68 32,11 240 11.279.460
10/6/2024 32,50 31,21 -1,70% 31,06 32,50 31,26 31,21 31,33 441 16.553.246
7/6/2024 31,62 31,75 -1,40% 31,62 32,27 32,01 31,75 32,15 322 12.103.033
6/6/2024 32,00 32,20 +1,29% 31,61 32,53 32,15 32,02 32,20 279 10.844.100
5/6/2024 31,20 31,79 +0,92% 31,12 31,79 31,53 31,61 31,79 293 12.649.729
4/6/2024 31,10 31,50 -0,13% 30,96 31,50 31,24 31,16 31,50 417 15.411.441
3/6/2024 31,25 31,54 +1,09% 31,10 31,60 31,34 31,30 31,54 469 18.707.167
31/5/2024 32,23 31,20 -3,23% 31,20 32,31 31,63 31,20 31,80 713 21.241.588
29/5/2024 32,61 32,24 -1,10% 32,17 32,69 32,42 32,24 32,55 380 11.631.837
28/5/2024 33,31 32,60 -2,92% 32,60 33,59 32,88 32,60 33,41 297 12.209.305
27/5/2024 33,42 33,58 +0,48% 32,79 33,58 33,15 33,12 33,58 360 14.391.835
24/5/2024 33,99 33,42 -1,42% 33,41 33,99 33,71 33,42 33,67 279 11.920.590
23/5/2024 33,73 33,90 +0,98% 33,62 34,09 33,83 33,80 33,90 243 12.099.438
22/5/2024 33,82 33,57 -0,44% 33,22 33,85 33,61 33,57 33,84 411 16.089.891
21/5/2024 34,84 33,72 -2,82% 33,72 35,06 34,21 33,72 34,11 594 15.393.329
20/5/2024 35,57 34,70 -2,53% 34,70 35,60 35,04 34,70 34,96 390 14.685.762
17/5/2024 34,88 35,60 +1,71% 34,88 35,85 35,53 35,43 35,60 414 14.234.818
16/5/2024 35,01 35,00 -0,03% 34,90 35,41 35,14 35,00 35,23 401 13.103.354
15/5/2024 34,97 35,01 +0,40% 34,64 35,33 35,14 35,01 35,15 453 16.217.909
14/5/2024 35,06 34,87 +0,20% 34,87 35,46 35,02 34,87 35,04 204 13.579.215
13/5/2024 33,80 34,80 +2,35% 33,34 35,30 34,72 34,80 35,16 567 27.462.691
10/5/2024 34,30 34,00 -0,29% 33,92 34,51 34,20 34,00 34,42 292 13.235.933
9/5/2024 34,57 34,10 -1,27% 34,10 34,57 34,26 34,10 34,38 296 11.718.686
8/5/2024 34,40 34,54 +0,12% 34,21 34,75 34,51 34,47 34,54 350 14.798.278
7/5/2024 34,33 34,50 +1,47% 34,00 34,50 34,31 34,30 34,50 320 12.536.341
6/5/2024 34,41 34,00 -0,87% 34,00 34,46 34,18 34,00 34,37 406 18.932.371
3/5/2024 33,96 34,30 +1,21% 33,96 34,54 34,26 34,30 34,34 420 23.053.271
2/5/2024 34,40 33,89 -0,96% 33,72 34,40 33,99 33,89 33,94 614 18.247.740
30/4/2024 34,39 34,22 -0,49% 33,84 34,39 34,01 34,02 34,22 363 18.316.117
29/4/2024 34,30 34,39 +0,17% 34,17 34,86 34,42 34,31 34,39 420 18.588.164
26/4/2024 34,18 34,33 +0,47% 34,18 34,64 34,39 34,29 34,33 303 11.556.834
25/4/2024 34,13 34,17 0,00% 34,00 34,29 34,15 34,17 34,30 230 12.814.649
24/4/2024 34,18 34,17 +0,41% 34,11 34,50 34,25 34,15 34,17 270 13.963.908
23/4/2024 34,13 34,03 -0,06% 34,00 34,49 34,24 34,03 34,36 265 14.454.723
22/4/2024 34,50 34,05 -1,30% 34,05 34,50 34,25 34,05 34,39 337 14.299.956
19/4/2024 34,56 34,50 +0,55% 34,10 34,56 34,31 34,22 34,50 289 11.137.148
18/4/2024 34,15 34,31 +0,85% 34,15 34,63 34,44 34,31 34,49 466 24.303.062
17/4/2024 34,16 34,02 -0,58% 34,02 34,48 34,21 34,02 34,25 304 11.152.149
16/4/2024 34,40 34,22 -0,20% 34,06 34,79 34,41 34,22 34,50 350 18.509.065
15/4/2024 35,02 34,29 -2,14% 33,95 35,02 34,26 34,29 34,48 662 27.150.362
12/4/2024 35,53 35,04 -0,96% 34,60 35,53 34,92 34,75 35,04 509 20.765.552
11/4/2024 36,09 35,38 -1,50% 35,22 36,09 35,48 35,22 35,38 393 15.017.886
10/4/2024 36,39 35,92 -1,29% 35,92 36,52 36,20 35,92 36,20 271 20.348.048
9/4/2024 36,48 36,39 +0,44% 36,35 36,80 36,50 36,35 36,58 258 13.266.855
8/4/2024 35,81 36,23 +2,06% 35,80 36,48 36,09 36,23 36,35 315 18.458.080
5/4/2024 36,66 35,50 -2,45% 35,50 36,66 35,96 35,50 35,84 373 18.632.290
4/4/2024 36,10 36,39 +0,19% 35,82 36,55 36,25 36,25 36,40 383 22.294.542
3/4/2024 36,99 36,32 -1,84% 35,85 37,00 36,35 36,00 36,32 636 25.283.095
2/4/2024 37,87 37,00 -2,19% 36,54 37,88 37,10 37,00 37,25 500 23.958.992
1/4/2024 38,26 37,83 -1,20% 37,73 38,33 37,97 37,83 38,09 612 25.060.424
28/3/2024 38,75 38,29 -1,77% 37,52 39,04 38,09 38,00 38,29 450 24.141.719
27/3/2024 39,38 38,98 -0,59% 38,32 39,50 38,84 38,98 39,00 344 21.397.400
26/3/2024 39,34 39,21 -1,48% 39,21 40,07 39,60 39,21 39,47 329 14.288.889
25/3/2024 39,48 39,80 -1,24% 39,06 39,84 39,49 39,58 39,80 365 18.517.407
22/3/2024 40,95 40,30 -1,64% 39,27 40,95 39,80 40,03 40,30 380 19.187.398
21/3/2024 41,38 40,97 -1,54% 40,48 41,50 40,88 40,82 40,97 322 15.460.856
20/3/2024 41,36 41,61 +0,27% 40,29 41,61 40,94 41,39 41,61 345 20.452.203
19/3/2024 41,51 41,50 -0,41% 41,12 41,74 41,36 41,02 41,50 209 14.332.057
18/3/2024 41,38 41,67 +0,70% 40,86 41,67 41,23 41,24 41,67 377 20.595.110
15/3/2024 41,78 41,38 -0,98% 40,96 42,25 41,47 41,06 41,38 341 24.071.353
14/3/2024 40,50 41,79 +2,70% 40,49 41,84 41,48 41,38 41,79 514 30.583.410
13/3/2024 40,30 40,69 +0,25% 40,21 40,69 40,42 40,40 40,69 386 17.860.805
12/3/2024 39,95 40,59 +1,81% 39,95 40,64 40,42 40,25 40,59 294 18.895.203
11/3/2024 40,68 39,87 -2,73% 39,51 40,97 40,16 39,87 40,04 469 23.637.124
8/3/2024 40,77 40,99 +0,64% 40,31 41,00 40,67 0,00 0,00 410 25.474.043
7/3/2024 40,06 40,73 +1,17% 39,72 40,85 40,31 40,73 40,89 348 20.327.678
6/3/2024 40,50 40,26 -0,45% 39,84 40,68 40,28 39,80 40,26 392 24.221.037
5/3/2024 40,00 40,44 +1,10% 39,71 40,44 40,10 39,90 40,44 275 17.558.198
4/3/2024 40,40 40,00 -1,96% 40,00 40,75 40,23 40,00 40,15 447 20.062.102
1/3/2024 41,19 40,80 +0,22% 39,91 41,20 40,47 40,10 40,80 473 22.610.686
29/2/2024 41,33 40,71 -1,64% 40,67 41,60 41,11 40,71 41,10 279 19.339.717
28/2/2024 40,95 41,39 +0,41% 40,71 41,39 41,01 41,01 41,39 364 20.475.095
27/2/2024 40,90 41,22 +1,20% 40,76 41,49 41,07 40,82 41,22 383 24.694.654
26/2/2024 41,00 40,73 +1,88% 40,11 41,69 41,09 40,73 41,21 828 62.126.965
23/2/2024 38,97 39,98 +3,31% 38,69 40,46 39,93 0,00 0,00 555 37.442.642
22/2/2024 38,99 38,70 -0,26% 38,30 38,99 38,62 38,70 38,98 208 13.000.377
21/2/2024 38,98 38,80 +0,13% 38,19 38,98 38,64 38,80 38,85 208 13.606.907
20/2/2024 38,30 38,75 +0,65% 38,04 39,20 38,70 38,75 39,07 263 12.452.947
19/2/2024 38,76 38,50 -0,59% 37,88 38,92 38,37 38,30 38,50 306 20.091.029
16/2/2024 38,80 38,73 -1,53% 38,61 39,32 38,89 38,73 39,05 270 14.494.674
15/2/2024 38,35 39,33 +2,56% 38,18 39,33 38,89 38,80 39,33 342 20.668.050
14/2/2024 38,69 38,35 -0,90% 37,60 38,69 38,15 37,80 38,35 216 12.400.370
9/2/2024 38,36 38,70 +0,99% 38,20 39,39 38,79 0,00 0,00 314 17.432.686
8/2/2024 38,95 38,32 -1,03% 38,03 38,99 38,37 38,32 38,70 223 16.179.112
7/2/2024 38,58 38,72 -0,87% 36,96 39,00 38,40 38,72 39,00 368 22.951.261
6/2/2024 38,28 39,06 +2,52% 38,28 39,11 38,82 38,54 39,06 312 18.482.521
5/2/2024 38,60 38,10 -0,86% 38,10 39,00 38,36 38,10 38,38 312 19.654.027
2/2/2024 38,90 38,43 -1,44% 38,24 39,10 38,61 38,43 38,90 327 22.261.638
1/2/2024 38,36 38,99 +1,67% 38,09 38,99 38,35 38,33 38,99 366 17.442.938
31/1/2024 38,32 38,35 +0,08% 38,05 39,30 38,77 37,92 38,35 348 19.988.129
30/1/2024 38,62 38,32 -1,49% 38,18 38,85 38,41 38,32 38,65 297 17.328.510
29/1/2024 38,35 38,90 +1,04% 36,42 39,12 38,39 38,06 38,90 450 37.673.226
26/1/2024 38,40 38,50 +1,42% 38,02 38,75 38,47 38,25 38,50 174 10.758.517
25/1/2024 37,93 37,96 -0,91% 37,90 38,70 38,34 37,96 38,50 199 12.501.490
24/1/2024 38,91 38,31 -1,54% 38,29 39,07 38,61 38,31 38,56 212 14.927.020
23/1/2024 38,43 38,91 +0,75% 38,15 38,91 38,56 38,55 38,91 218 12.339.583
22/1/2024 38,07 38,62 +1,10% 37,93 38,83 38,28 38,10 38,62 422 28.422.961
19/1/2024 37,12 38,20 +2,36% 36,88 38,86 38,17 38,20 38,72 491 35.194.372
18/1/2024 36,81 37,32 +0,51% 36,69 37,32 36,90 36,79 37,32 292 19.152.598
17/1/2024 36,74 37,13 -0,70% 36,36 37,13 36,67 36,89 37,13 205 15.537.636
16/1/2024 37,25 37,39 +0,38% 36,32 37,39 36,70 36,36 37,47 224 11.686.597
15/1/2024 37,29 37,25 0,00% 36,54 37,59 37,31 36,57 37,25 238 14.348.415
12/1/2024 37,25 37,25 +0,35% 36,76 37,55 37,08 36,83 37,25 338 15.584.031
11/1/2024 36,95 37,12 -0,38% 36,95 37,75 37,42 37,12 37,65 191 14.988.745
10/1/2024 37,20 37,26 +0,16% 37,01 37,74 37,36 37,26 37,74 265 19.651.702
9/1/2024 37,34 37,20 +0,49% 36,96 37,66 37,36 36,91 37,20 181 13.083.939
8/1/2024 36,84 37,02 +1,34% 36,81 37,75 37,37 37,02 37,54 320 17.725.547
5/1/2024 36,67 36,53 -1,19% 36,53 37,70 37,08 36,53 37,03 297 20.747.734
4/1/2024 37,26 36,97 -1,54% 36,26 37,51 36,68 36,74 36,97 315 19.631.751
3/1/2024 37,76 37,55 -1,57% 37,19 37,94 37,52 37,05 37,55 298 18.478.385
2/1/2024 38,65 38,15 -0,37% 37,47 38,65 37,89 37,63 38,15 508 20.717.438
28/12/2023 37,43 38,29 +1,56% 37,43 39,45 38,57 37,93 38,80 597 28.151.558
27/12/2023 37,71 37,70 -2,00% 37,14 37,86 37,48 37,42 37,70 347 17.954.533
26/12/2023 38,11 38,47 +0,94% 37,76 38,47 38,12 38,18 38,50 348 17.477.317
22/12/2023 38,05 38,11 -0,42% 37,21 38,33 37,79 37,80 38,11 278 14.815.569
21/12/2023 38,73 38,27 -1,62% 37,44 39,09 38,28 38,27 38,28 311 19.659.712
20/12/2023 39,00 38,90 -1,17% 38,50 39,18 38,78 38,50 38,90 324 19.313.069
19/12/2023 38,75 39,36 +1,57% 38,68 39,36 39,03 39,04 39,36 325 21.101.108
18/12/2023 38,75 38,75 +0,96% 38,25 39,39 38,74 38,51 38,75 327 23.029.032
15/12/2023 38,64 38,38 -0,60% 36,65 39,00 38,69 38,38 38,40 566 25.145.853
14/12/2023 38,00 38,61 +2,36% 38,00 39,05 38,70 38,61 39,03 630 28.838.275
13/12/2023 37,01 37,72 +0,86% 36,94 38,14 37,58 37,72 38,14 400 18.227.852
12/12/2023 37,71 37,40 -0,77% 36,41 37,71 37,00 36,91 37,40 364 17.756.117
11/12/2023 37,36 37,69 +0,88% 36,96 37,69 37,40 37,20 37,69 437 17.403.731
8/12/2023 37,00 37,36 -0,35% 36,78 37,44 37,13 37,13 37,36 230 13.484.093
7/12/2023 36,53 37,49 +2,35% 36,53 37,49 37,05 36,89 37,49 285 18.347.776
6/12/2023 36,59 36,63 -1,00% 36,09 36,63 36,42 36,29 36,63 224 16.752.889
5/12/2023 35,81 37,00 +3,61% 35,81 37,00 36,41 36,41 37,00 398 29.045.085
4/12/2023 36,30 35,71 -1,84% 35,33 36,30 35,64 35,71 36,02 474 20.301.961
1/12/2023 35,28 36,38 +3,06% 34,96 36,56 35,78 36,13 36,38 920 28.089.046
30/11/2023 34,87 35,30 +1,06% 34,68 35,30 35,05 34,82 35,30 411 23.313.435
29/11/2023 34,69 34,93 -0,29% 34,47 35,15 34,87 34,47 34,93 277 13.383.352
28/11/2023 34,58 35,03 +1,30% 34,50 35,35 34,93 34,75 35,03 465 19.791.524
27/11/2023 34,51 34,58 +0,23% 33,90 35,06 34,39 34,09 34,58 538 18.255.421
24/11/2023 36,44 34,50 -5,09% 34,10 36,62 34,93 34,26 34,50 550 24.172.061
23/11/2023 35,82 36,35 +1,48% 35,71 37,00 36,59 36,35 36,77 445 15.139.489
22/11/2023 35,99 35,82 -1,57% 35,70 36,29 36,04 35,82 36,10 374 16.523.729
21/11/2023 36,45 36,39 -0,16% 35,58 36,45 35,94 35,67 36,39 419 18.813.505
20/11/2023 35,26 36,45 +6,21% 35,26 36,63 36,11 36,19 36,64 490 20.468.406
17/11/2023 35,71 34,32 -3,05% 34,32 36,11 35,83 34,32 35,86 373 23.665.375
16/11/2023 35,17 35,40 +1,64% 34,95 35,55 35,21 35,23 35,40 583 32.820.737
14/11/2023 32,27 34,83 +7,90% 32,27 35,27 34,24 34,83 34,95 1.014 51.911.758
13/11/2023 35,00 32,28 -8,43% 31,72 35,31 32,53 32,28 32,73 1.870 84.787.899
10/11/2023 33,90 35,25 +4,54% 33,90 35,44 35,01 34,82 35,25 486 25.223.247
9/11/2023 34,52 33,72 -2,32% 33,64 34,73 34,14 33,72 34,48 364 20.285.200
8/11/2023 33,96 34,52 +3,17% 33,84 34,57 34,21 34,11 34,52 611 24.679.238
7/11/2023 33,34 33,46 +0,87% 33,26 33,94 33,55 33,46 33,97 486 22.015.546
6/11/2023 33,47 33,17 +0,82% 33,10 33,63 33,35 33,17 33,55 415 17.246.866
3/11/2023 32,95 32,90 +0,55% 32,68 33,84 33,50 32,90 33,81 496 20.538.959
1/11/2023 32,59 32,72 +0,21% 32,02 32,74 32,37 32,50 32,72 894 21.767.178
31/10/2023 32,00 32,65 +3,16% 31,85 32,74 32,39 32,16 32,65 370 17.320.282
30/10/2023 32,90 31,65 -5,07% 31,65 33,41 32,43 31,65 32,11 489 17.522.168
27/10/2023 33,40 33,34 -0,03% 32,65 33,65 33,10 32,79 33,34 381 20.790.580
26/10/2023 33,12 33,35 +1,00% 32,70 33,89 33,35 33,35 33,94 250 14.326.273
25/10/2023 33,40 33,02 -2,13% 32,81 33,71 33,04 32,81 33,02 379 20.132.902
24/10/2023 33,60 33,74 +0,66% 33,21 33,93 33,52 33,51 33,74 372 17.824.944
23/10/2023 33,41 33,52 -0,83% 33,12 33,83 33,54 33,52 33,70 379 17.294.598
20/10/2023 33,77 33,80 +0,30% 33,27 34,01 33,68 33,80 33,95 402 16.851.350
19/10/2023 34,06 33,70 -1,17% 33,70 34,41 34,06 33,70 33,95 346 14.264.287
18/10/2023 34,78 34,10 -1,98% 33,70 34,85 34,23 33,70 34,10 492 21.397.163
17/10/2023 35,85 34,79 -4,42% 34,61 35,85 35,20 34,79 34,88 492 23.769.318
16/10/2023 36,09 36,40 +1,76% 35,76 36,44 36,12 36,40 36,53 431 20.759.806
13/10/2023 36,86 35,77 -1,92% 35,75 36,90 36,04 35,77 36,04 456 21.268.703
11/10/2023 37,04 36,47 -1,22% 36,33 37,20 36,63 36,47 37,00 240 16.970.752
10/10/2023 37,21 36,92 -0,78% 36,92 37,54 37,30 36,92 37,50 381 21.551.427
9/10/2023 37,03 37,21 +0,54% 35,86 37,21 36,38 36,49 37,21 404 20.006.770
6/10/2023 37,15 37,01 +0,03% 36,02 37,59 36,79 37,01 37,22 344 19.817.935
5/10/2023 37,79 37,00 -1,86% 36,85 38,12 37,21 37,00 37,05 336 18.103.637
4/10/2023 38,02 37,70 -0,40% 37,70 38,14 37,95 37,70 37,95 466 19.815.010
3/10/2023 37,95 37,85 -1,23% 37,12 38,51 38,16 37,85 37,90 629 25.430.508
2/10/2023 36,60 38,32 +4,70% 36,28 38,56 37,64 37,70 38,32 687 44.812.363
29/9/2023 35,98 36,60 +2,23% 35,11 36,64 35,87 36,26 36,60 589 32.254.472
28/9/2023 35,70 35,80 +1,45% 35,52 36,00 35,71 35,52 35,80 252 14.555.813
27/9/2023 35,97 35,29 -3,18% 35,17 36,84 35,83 35,28 35,70 632 20.276.995
26/9/2023 36,74 36,45 -0,44% 35,60 36,84 36,18 36,25 36,45 685 23.908.073
25/9/2023 36,67 36,61 -0,76% 36,50 37,14 36,82 36,61 36,70 293 14.499.877
22/9/2023 37,08 36,89 -0,51% 36,43 37,18 36,71 36,51 36,89 291 11.827.326
21/9/2023 37,00 37,08 -1,96% 36,37 37,08 36,71 36,80 37,08 355 17.427.298
20/9/2023 37,80 37,82 -1,41% 37,48 38,06 37,76 37,40 37,82 338 18.350.141
19/9/2023 38,29 38,36 +0,16% 37,86 38,55 38,24 37,90 38,36 359 13.641.810
18/9/2023 38,60 38,30 -1,21% 37,95 38,87 38,38 38,06 38,30 361 16.864.580
15/9/2023 38,86 38,77 -1,25% 38,46 39,09 38,76 38,77 38,86 240 15.460.308
14/9/2023 38,61 39,26 +2,77% 38,42 39,43 39,05 38,66 39,26 495 24.114.695
13/9/2023 37,80 38,20 +0,98% 37,66 38,77 38,28 38,20 38,68 436 18.615.171
12/9/2023 37,50 37,83 +0,19% 37,33 37,90 37,72 37,83 37,84 344 17.155.950
11/9/2023 37,36 37,76 +1,51% 37,14 37,78 37,49 37,41 37,76 278 11.959.827
8/9/2023 37,44 37,20 -1,95% 37,11 37,62 37,25 37,20 37,38 356 13.897.755
6/9/2023 37,74 37,94 +0,42% 37,63 38,80 38,24 37,65 37,94 607 26.326.794
5/9/2023 36,94 37,78 +2,91% 36,58 38,05 37,31 37,78 38,10 490 22.452.420
4/9/2023 36,90 36,71 -0,73% 36,63 38,28 37,33 36,71 36,85 678 24.202.034
1/9/2023 36,80 36,98 -0,05% 36,32 37,47 36,80 36,54 36,98 706 34.026.300
31/8/2023 38,46 37,00 -2,79% 36,89 38,53 37,38 36,97 37,00 601 37.203.011
30/8/2023 39,18 38,06 -4,80% 38,06 39,34 38,57 38,06 38,48 674 27.918.425
29/8/2023 40,12 39,98 +0,18% 39,12 40,27 39,68 39,50 39,98 478 24.078.256
28/8/2023 40,48 39,91 -1,60% 39,30 40,84 39,90 39,91 40,22 560 25.456.921
25/8/2023 40,36 40,56 -0,76% 40,02 40,62 40,38 40,41 40,56 316 21.230.784
24/8/2023 40,96 40,87 -1,38% 40,02 41,50 40,45 40,45 40,87 330 20.946.082
23/8/2023 41,55 41,44 -0,24% 40,94 41,77 41,26 41,30 41,44 324 18.245.465
22/8/2023 41,48 41,54 -0,41% 41,15 41,91 41,55 41,54 41,96 319 20.828.523
21/8/2023 41,77 41,71 -0,93% 40,84 42,38 41,52 41,71 41,85 380 20.857.877
18/8/2023 41,75 42,10 +0,84% 41,16 42,60 41,94 42,04 42,10 361 26.092.621
17/8/2023 41,72 41,75 +2,33% 41,20 42,71 41,95 41,72 41,85 477 31.699.088
16/8/2023 41,49 40,80 -1,85% 40,60 41,87 41,32 40,80 41,24 380 24.492.650
15/8/2023 41,29 41,57 +1,39% 40,69 41,87 41,50 41,50 41,57 361 30.030.781
14/8/2023 42,82 41,00 -5,20% 40,55 42,82 41,12 41,00 41,40 746 52.069.369
11/8/2023 43,21 43,25 -0,39% 42,96 43,89 43,32 42,90 43,25 313 19.489.606
10/8/2023 43,03 43,42 +0,77% 42,78 43,67 43,19 42,97 43,42 256 16.316.458
9/8/2023 43,12 43,09 -0,48% 42,17 43,12 42,84 42,68 43,09 268 13.993.642
8/8/2023 42,46 43,30 +2,27% 42,14 43,30 42,94 42,85 43,30 358 22.688.848
7/8/2023 42,91 42,34 -1,07% 41,91 43,34 42,33 42,34 42,50 387 21.368.695
4/8/2023 42,99 42,80 +0,23% 42,41 43,28 42,94 42,45 42,80 359 22.917.240
3/8/2023 43,25 42,70 -1,39% 42,21 43,64 42,91 42,40 42,70 401 23.486.046
2/8/2023 42,71 43,30 +1,17% 42,02 43,50 43,17 43,30 43,50 510 27.332.418
1/8/2023 41,60 42,80 +2,88% 41,48 43,02 42,47 42,75 42,80 713 40.250.078
31/7/2023 41,65 41,60 +0,24% 41,54 42,30 41,80 41,60 42,00 596 31.590.027
28/7/2023 40,87 41,50 -0,48% 40,85 41,52 41,19 41,17 41,50 348 16.411.752
27/7/2023 42,11 41,70 -0,48% 40,92 42,11 41,44 41,70 41,94 426 21.643.391
26/7/2023 40,22 41,90 +4,62% 40,15 42,50 41,81 41,90 42,30 640 31.211.092
25/7/2023 40,73 40,05 -1,57% 39,90 41,29 40,25 40,05 40,38 715 38.639.973
24/7/2023 44,76 40,69 -9,56% 40,35 44,76 41,82 40,69 40,75 1.325 55.359.058
21/7/2023 44,10 44,99 +2,27% 43,88 45,20 44,79 44,70 44,99 547 34.604.452
20/7/2023 43,24 43,99 +1,24% 43,22 43,99 43,72 43,59 43,99 433 25.687.310
19/7/2023 43,85 43,45 -1,70% 42,70 44,46 43,49 43,01 43,45 548 31.166.099
18/7/2023 43,41 44,20 +1,80% 43,41 44,86 44,21 43,92 44,20 496 33.243.782
17/7/2023 42,46 43,42 +1,31% 41,87 43,42 42,73 43,00 43,42 538 25.321.586
14/7/2023 42,96 42,86 -0,21% 42,30 43,19 42,71 42,60 42,86 397 25.174.161
13/7/2023 42,54 42,95 +0,70% 42,26 43,06 42,67 42,36 42,95 310 18.016.318
12/7/2023 42,62 42,65 -0,16% 42,51 43,32 42,85 42,60 42,65 315 24.829.439
11/7/2023 43,38 42,72 -0,65% 41,94 43,40 42,75 42,55 42,72 345 27.217.186
10/7/2023 43,56 43,00 -1,26% 43,00 43,70 43,32 43,00 43,32 347 23.780.143
7/7/2023 43,05 43,55 0,00% 42,99 43,79 43,58 43,55 43,64 443 27.910.589
6/7/2023 42,64 43,55 +0,69% 42,64 43,70 43,33 43,32 43,55 533 32.685.321
5/7/2023 42,61 43,25 +1,50% 42,33 43,27 42,97 43,25 43,27 409 30.441.805
4/7/2023 42,95 42,61 -1,53% 42,14 43,01 42,49 42,61 42,62 400 23.811.641
3/7/2023 43,25 43,27 +2,29% 42,45 43,29 42,89 43,15 43,27 783 45.518.417
30/6/2023 42,11 42,30 +1,05% 42,11 43,12 42,64 42,30 42,45 501 29.260.003
29/6/2023 41,16 41,86 +2,07% 41,16 42,55 42,06 41,80 41,86 456 26.830.749
28/6/2023 41,32 41,01 +0,51% 40,66 41,41 41,07 40,67 41,01 326 20.039.499
27/6/2023 41,62 40,80 -2,74% 40,80 42,00 41,32 40,80 41,21 307 19.376.411
26/6/2023 41,65 41,95 +0,72% 40,84 41,95 41,33 41,60 41,95 378 25.422.322
23/6/2023 41,20 41,65 -0,57% 41,20 42,28 41,82 41,65 41,66 512 32.189.083
22/6/2023 41,00 41,89 +1,21% 40,71 42,35 41,78 41,62 41,89 619 37.923.728
21/6/2023 41,20 41,39 +0,34% 41,15 42,16 41,61 41,20 41,39 551 32.824.710
20/6/2023 40,10 41,25 +1,95% 40,10 41,63 41,07 41,25 41,50 557 42.420.773
19/6/2023 41,00 40,46 -0,74% 39,91 41,10 40,44 40,46 40,49 478 27.519.944
16/6/2023 41,33 40,76 -1,21% 40,52 41,33 40,84 40,76 40,81 296 17.242.860
15/6/2023 41,38 41,26 -0,58% 40,94 41,52 41,22 41,26 41,32 358 20.202.527
14/6/2023 40,60 41,50 +3,47% 40,22 41,50 40,91 41,30 41,50 416 22.549.460
13/6/2023 41,34 40,11 -3,07% 40,07 41,60 40,77 40,11 40,70 406 23.662.841
12/6/2023 41,00 41,38 -0,29% 41,00 41,75 41,44 41,10 41,38 397 24.807.490
9/6/2023 41,22 41,50 +0,73% 41,03 41,70 41,38 41,03 41,50 568 37.383.030
7/6/2023 40,90 41,20 +1,40% 40,57 41,60 41,18 41,20 41,42 579 41.392.275
6/6/2023 40,99 40,63 +0,20% 39,90 41,09 40,47 40,63 41,05 552 30.779.772
5/6/2023 40,65 40,55 -1,10% 40,25 41,02 40,52 40,55 40,77 485 36.514.176
2/6/2023 40,31 41,00 +2,55% 39,78 41,00 40,45 40,42 41,00 564 41.055.789
1/6/2023 38,45 39,98 +3,39% 38,45 40,44 39,82 39,57 39,98 865 50.382.407
31/5/2023 38,61 38,67 -0,57% 38,30 39,28 38,88 38,31 38,67 342 26.987.709
30/5/2023 39,38 38,89 -1,89% 38,67 39,61 38,95 38,89 39,20 393 31.639.415
29/5/2023 39,72 39,64 -0,23% 39,11 39,80 39,51 39,39 39,64 419 26.011.414
26/5/2023 39,51 39,73 +0,84% 39,39 40,15 39,79 39,61 39,73 507 27.718.067
25/5/2023 38,61 39,40 +2,34% 38,61 40,52 39,44 39,40 39,58 514 36.677.010
24/5/2023 38,94 38,50 -1,31% 37,73 39,25 38,53 38,50 38,76 600 37.899.954
23/5/2023 39,28 39,01 -1,89% 39,01 39,99 39,48 39,01 39,49 541 31.736.983
22/5/2023 40,00 39,76 -0,82% 39,20 40,52 39,88 39,60 39,76 693 40.572.486
19/5/2023 38,58 40,09 +4,76% 38,50 40,52 39,84 39,96 40,09 735 45.323.182
18/5/2023 36,63 38,27 +4,53% 36,35 38,93 38,04 38,27 38,76 744 46.095.003
17/5/2023 36,75 36,61 -1,05% 35,69 36,80 36,23 36,61 36,68 788 51.979.890
16/5/2023 36,55 37,00 +1,56% 36,30 37,27 36,84 36,86 37,00 496 26.772.469
15/5/2023 33,31 36,43 +11,17% 33,20 37,57 36,43 36,42 36,43 1.152 72.880.573
12/5/2023 32,05 32,77 +1,24% 31,90 33,00 32,66 32,55 32,77 377 18.124.147
11/5/2023 31,87 32,37 +2,31% 31,63 32,74 32,37 32,37 32,67 358 19.838.153
10/5/2023 30,90 31,64 +1,44% 30,90 32,19 31,68 31,64 31,94 390 19.176.914
9/5/2023 30,79 31,19 +1,66% 30,16 31,34 31,04 30,91 31,19 458 19.802.843
8/5/2023 30,80 30,68 -1,38% 30,68 31,43 31,15 30,68 31,30 529 25.155.058
5/5/2023 29,73 31,11 +3,15% 29,61 31,24 30,39 30,68 31,11 459 22.077.024
4/5/2023 28,70 30,16 +3,36% 28,64 30,25 29,85 29,75 30,16 460 20.984.375
3/5/2023 29,17 29,18 +0,86% 28,66 29,55 29,15 29,09 29,18 321 16.165.713
2/5/2023 28,92 28,93 +0,45% 28,59 29,75 29,15 28,93 29,31 680 32.173.104
28/4/2023 27,82 28,80 +3,97% 27,56 28,81 28,27 28,72 28,80 509 21.296.709
27/4/2023 26,94 27,70 +3,55% 26,81 27,92 27,41 27,70 27,87 514 22.031.704
26/4/2023 26,48 26,75 -0,04% 26,30 27,44 26,83 26,75 27,26 367 17.505.316
25/4/2023 26,65 26,76 -0,11% 26,28 27,13 26,78 26,39 26,76 553 17.137.663
24/4/2023 26,42 26,79 +2,10% 26,39 26,82 26,64 26,50 26,79 439 15.913.642
20/4/2023 25,70 26,24 +2,18% 25,10 26,24 25,72 25,90 26,24 495 21.110.483
19/4/2023 26,48 25,68 -3,53% 25,60 26,48 25,90 25,68 26,11 544 16.388.016
18/4/2023 27,49 26,62 -2,46% 26,20 27,49 26,51 26,42 26,62 522 18.938.936
17/4/2023 26,78 27,29 +0,11% 26,76 27,38 27,15 27,10 27,29 449 19.081.799
14/4/2023 27,40 27,26 +0,59% 26,39 27,40 26,93 26,80 27,26 499 19.959.902
13/4/2023 27,36 27,10 -1,53% 26,69 27,77 27,26 27,10 27,54 444 18.791.677
12/4/2023 27,24 27,52 +1,10% 26,80 27,88 27,31 27,45 27,52 651 25.129.769
11/4/2023 26,00 27,22 +4,89% 25,97 27,31 26,94 27,22 27,32 754 30.964.532
10/4/2023 26,24 25,95 -2,19% 25,60 26,27 25,95 25,95 26,07 513 16.747.425
6/4/2023 25,60 26,53 +3,35% 25,55 26,66 26,11 26,34 26,53 414 15.559.754
5/4/2023 26,00 25,67 -1,23% 25,29 26,49 25,84 25,29 25,67 629 24.122.396
4/4/2023 24,79 25,99 +4,93% 24,79 25,99 25,51 25,77 25,99 512 23.286.396
3/4/2023 25,00 24,77 -1,71% 24,37 25,21 24,77 24,77 24,98 719 27.198.364
31/3/2023 25,96 25,20 -2,67% 25,19 25,98 25,50 25,20 25,54 522 17.295.847
30/3/2023 25,90 25,89 -0,19% 25,43 26,48 25,82 25,51 25,89 545 20.497.012
29/3/2023 24,51 25,94 +5,49% 24,51 25,95 25,33 25,52 25,94 507 20.789.079
28/3/2023 24,28 24,59 +0,41% 23,90 24,85 24,45 24,55 24,59 641 23.179.546
27/3/2023 24,34 24,49 +1,20% 23,98 24,52 24,22 24,48 24,49 587 19.039.698
24/3/2023 24,28 24,20 -0,17% 23,70 24,48 24,12 24,13 24,20 783 25.758.377
23/3/2023 25,80 24,24 -5,68% 23,58 26,06 24,23 24,15 24,24 1.434 48.207.886
22/3/2023 26,39 25,70 -3,02% 25,42 26,47 25,86 25,70 25,75 581 22.618.443
21/3/2023 25,26 26,50 +5,12% 25,26 27,11 26,23 26,45 26,50 1.122 51.930.854
20/3/2023 30,90 25,21 -20,47% 24,77 31,40 26,77 25,11 25,21 2.794 101.661.134
17/3/2023 31,35 31,70 +1,18% 31,00 31,77 31,52 31,50 31,70 356 15.092.733
16/3/2023 31,00 31,33 +0,74% 31,00 31,97 31,49 31,33 31,67 328 15.156.498
15/3/2023 31,47 31,10 -1,27% 30,98 31,66 31,39 31,10 31,58 396 17.785.359
14/3/2023 31,60 31,50 -0,28% 31,17 31,92 31,45 31,50 31,56 323 15.324.821
13/3/2023 31,63 31,59 -0,41% 31,30 31,82 31,57 31,45 31,59 380 15.440.646
10/3/2023 31,70 31,72 -0,78% 31,33 32,17 31,64 31,34 31,72 459 16.306.458
9/3/2023 31,92 31,97 -0,03% 31,40 32,36 31,84 31,77 31,97 346 20.562.870
8/3/2023 31,95 31,98 +2,01% 31,53 32,49 32,03 31,50 31,98 403 15.380.582
7/3/2023 31,72 31,35 -0,76% 30,96 31,82 31,39 31,35 31,95 411 15.124.141
6/3/2023 30,80 31,59 +2,47% 30,50 31,60 31,04 31,19 31,59 497 24.027.620
3/3/2023 32,49 30,83 -5,98% 30,51 32,79 31,56 30,68 30,83 626 26.545.297
2/3/2023 33,33 32,79 -1,47% 32,15 34,06 33,44 32,17 32,79 415 21.573.599
1/3/2023 34,01 33,28 -1,65% 32,89 34,05 33,33 33,28 33,86 437 25.061.421
28/2/2023 33,44 33,84 -0,68% 33,21 33,97 33,65 33,50 33,84 267 14.934.668
27/2/2023 33,01 34,07 +3,02% 33,01 34,16 33,86 33,76 34,07 280 12.722.864
24/2/2023 33,24 33,07 -0,51% 32,45 33,54 33,06 33,07 33,51 334 16.035.943
23/2/2023 33,49 33,24 -1,48% 33,17 34,30 33,50 33,24 33,59 258 14.749.684
22/2/2023 33,14 33,74 +1,32% 32,83 34,20 33,31 33,28 33,74 255 12.757.723
17/2/2023 33,30 33,30 +0,91% 33,30 34,16 33,69 33,30 33,55 268 10.833.441
16/2/2023 33,52 33,00 -2,86% 32,97 34,19 33,53 33,00 34,00 351 16.493.458
15/2/2023 33,50 33,97 +0,86% 32,60 33,98 33,13 33,20 33,97 525 20.998.720
14/2/2023 33,83 33,68 -1,20% 33,19 34,25 33,68 33,12 33,68 342 21.256.204
13/2/2023 33,82 34,09 +0,32% 33,59 34,27 33,97 34,09 34,10 328 16.252.600
10/2/2023 33,73 33,98 +1,77% 33,41 34,40 34,03 33,98 34,25 266 10.897.521
9/2/2023 33,91 33,39 -1,50% 33,39 34,59 33,95 33,39 33,83 221 13.436.642
8/2/2023 33,62 33,90 +0,09% 33,62 34,20 33,91 33,83 33,90 281 14.539.193
7/2/2023 33,97 33,87 +0,50% 33,38 33,97 33,63 33,50 33,87 279 14.713.617
6/2/2023 33,29 33,70 +1,20% 32,98 33,82 33,52 33,50 33,70 411 16.362.942
3/2/2023 33,25 33,30 +0,57% 33,11 33,95 33,50 33,30 33,52 332 18.992.574
2/2/2023 33,79 33,11 -2,16% 33,11 34,12 33,59 33,10 33,64 371 19.094.957
1/2/2023 34,01 33,84 -0,44% 33,14 35,40 34,14 33,32 33,84 560 23.156.281
31/1/2023 33,56 33,99 +1,28% 33,48 34,79 34,23 33,99 34,60 364 20.320.790
30/1/2023 33,86 33,56 -0,24% 33,07 34,77 34,02 33,56 33,81 394 15.905.876
27/1/2023 34,01 33,64 -1,98% 33,07 34,60 33,52 33,64 34,00 549 23.564.112
26/1/2023 34,82 34,32 -0,58% 34,18 35,25 34,51 34,32 34,60 325 17.217.260
25/1/2023 34,70 34,52 -1,65% 34,52 35,38 35,03 34,52 34,79 363 19.768.152
24/1/2023 34,84 35,10 +0,11% 34,15 35,21 34,63 34,55 35,10 401 21.604.822
23/1/2023 35,20 35,06 -0,31% 34,85 35,82 35,13 34,80 35,06 466 25.017.586
20/1/2023 35,90 35,17 -2,93% 35,12 35,93 35,40 35,17 35,49 266 12.948.156
19/1/2023 36,59 36,23 -0,74% 35,35 36,60 35,84 36,22 36,23 363 23.545.109
18/1/2023 35,96 36,50 +2,79% 35,70 37,06 36,51 36,50 37,06 492 23.207.052
17/1/2023 34,70 35,51 +2,90% 34,70 36,01 35,58 35,51 36,05 412 21.071.818
16/1/2023 34,41 34,51 -1,12% 33,91 35,70 34,70 34,51 35,67 405 23.003.554
13/1/2023 34,15 34,90 +1,07% 34,10 35,31 34,67 34,90 35,42 552 24.243.134
12/1/2023 34,56 34,53 -0,46% 34,06 34,56 34,29 34,20 34,53 369 19.427.565
11/1/2023 34,01 34,69 +3,24% 33,58 34,77 34,25 33,98 34,69 551 29.976.254
10/1/2023 33,34 33,60 +0,96% 32,95 34,19 33,58 33,60 34,20 480 23.961.367
9/1/2023 33,11 33,28 +0,51% 32,77 33,39 33,07 32,89 33,28 620 29.118.428
6/1/2023 33,73 33,11 -2,10% 32,78 34,11 33,27 33,02 33,60 667 29.680.376
5/1/2023 34,06 33,82 -0,56% 33,16 34,52 33,61 33,52 33,82 556 25.820.440
4/1/2023 33,57 34,01 +1,46% 33,57 34,68 34,23 34,01 34,30 467 21.894.264
3/1/2023 35,11 33,52 -3,34% 33,52 35,64 34,27 33,52 34,63 545 23.473.093
2/1/2023 35,70 34,68 -4,86% 33,71 35,70 34,73 34,68 35,59 603 30.304.942
29/12/2022 36,94 36,45 +0,44% 35,45 36,94 36,00 35,74 36,45 395 19.800.209
28/12/2022 35,50 36,29 +2,25% 35,50 36,69 36,30 36,05 36,30 255 15.838.744
27/12/2022 36,25 35,49 -4,08% 35,39 36,25 35,73 35,39 35,95 281 16.437.542
26/12/2022 37,05 37,00 -1,33% 35,36 37,05 35,98 35,95 37,00 579 26.554.468
23/12/2022 37,24 37,50 +0,05% 36,49 37,66 37,17 37,25 37,50 351 21.005.044
22/12/2022 36,36 37,48 +2,94% 36,08 37,59 36,92 36,88 37,48 560 23.447.275
21/12/2022 37,04 36,41 -1,59% 36,41 37,75 36,98 36,41 37,12 510 31.361.578
20/12/2022 36,55 37,00 +1,98% 36,33 39,07 37,89 37,00 37,32 577 36.512.702
19/12/2022 36,50 36,28 0,00% 35,30 37,14 36,32 36,28 36,77 553 35.473.074
16/12/2022 39,15 36,28 -7,83% 36,28 39,20 37,49 36,28 36,94 535 28.983.730
15/12/2022 39,32 39,36 +0,13% 38,50 39,52 39,06 38,78 39,36 396 24.017.621
14/12/2022 38,60 39,31 +1,16% 38,05 39,46 38,83 38,94 39,31 508 28.136.147
13/12/2022 40,64 38,86 -5,20% 38,52 41,01 39,88 38,86 39,23 427 26.883.266
12/12/2022 41,61 40,99 -2,40% 40,28 41,83 40,72 40,33 40,99 525 39.515.078
9/12/2022 41,98 42,00 -1,11% 41,27 42,00 41,65 41,20 42,00 367 24.773.580
8/12/2022 40,00 42,47 +5,38% 39,95 42,47 41,27 41,50 42,47 799 52.244.667
7/12/2022 39,21 40,30 +2,70% 39,21 40,30 39,84 39,34 40,30 380 22.430.197
6/12/2022 39,54 39,24 -0,83% 38,99 39,79 39,37 39,24 39,60 449 27.088.251
5/12/2022 39,58 39,57 +0,43% 38,84 39,93 39,42 39,35 39,57 602 41.989.071
2/12/2022 38,62 39,40 +2,23% 38,62 39,77 39,31 39,40 39,54 708 51.496.882
1/12/2022 38,92 38,54 -2,06% 38,20 39,51 38,65 38,54 38,86 1.126 95.661.351
30/11/2022 38,85 39,35 +0,95% 38,24 39,46 38,89 38,84 39,35 481 29.261.449
29/11/2022 36,90 38,98 +6,47% 36,89 39,24 38,38 38,65 38,98 564 32.466.153
28/11/2022 37,20 36,61 +0,91% 36,61 37,35 36,97 36,61 37,03 331 16.202.447
25/11/2022 38,06 36,28 -4,55% 36,28 38,06 37,17 36,28 37,05 226 13.427.081
24/11/2022 37,56 38,01 +1,01% 37,17 38,54 38,05 38,01 38,70 353 20.236.500
23/11/2022 36,75 37,63 +1,79% 36,17 37,81 37,25 37,25 37,63 280 15.034.677
22/11/2022 38,03 36,97 -3,62% 36,25 38,84 37,42 36,25 36,97 301 17.007.696
21/11/2022 37,76 38,36 +0,95% 37,47 38,77 38,12 38,05 38,36 434 19.651.340
18/11/2022 37,69 38,00 +3,26% 37,69 38,88 38,37 38,00 38,99 406 26.020.559
17/11/2022 37,81 36,80 -3,79% 36,10 37,89 37,08 36,80 38,00 631 38.971.596
16/11/2022 39,85 38,25 -3,65% 37,72 39,88 38,42 38,25 38,69 691 40.998.538
14/11/2022 38,80 39,70 +1,02% 38,44 40,50 39,47 39,70 40,31 720 46.434.246
11/11/2022 39,45 39,30 -0,10% 38,65 39,93 39,16 38,85 39,56 615 43.693.665
10/11/2022 41,64 39,34 -5,48% 39,34 42,20 40,15 39,34 39,51 624 37.523.107
9/11/2022 42,51 41,62 -3,19% 41,62 43,18 42,57 41,62 42,22 363 25.289.774
8/11/2022 42,97 42,99 -0,28% 42,05 43,00 42,57 42,53 42,99 404 29.102.274
7/11/2022 43,40 43,11 -1,10% 42,27 43,50 42,93 42,31 43,11 602 44.440.890
4/11/2022 43,98 43,59 -0,84% 43,30 43,98 43,52 43,38 43,59 638 46.718.161
3/11/2022 43,22 43,96 +1,74% 42,58 44,18 43,76 43,80 43,96 1.268 98.386.963
1/11/2022 43,05 43,21 -1,57% 43,05 44,09 43,56 43,20 43,29 1.596 123.258.936
31/10/2022 41,01 43,90 +5,00% 40,50 43,97 43,18 43,13 43,90 995 63.309.699
28/10/2022 41,65 41,81 -0,31% 41,22 42,65 42,11 41,81 42,11 421 27.329.841
27/10/2022 40,10 41,94 +3,12% 40,10 42,40 41,53 41,50 41,94 469 30.192.225
26/10/2022 41,75 40,67 -2,94% 40,19 41,75 40,86 40,30 40,67 430 23.026.734
25/10/2022 42,18 41,90 0,00% 41,41 42,27 41,90 41,85 41,90 398 23.049.195
24/10/2022 43,02 41,90 -3,26% 41,23 43,35 41,89 41,90 42,36 509 31.531.002
21/10/2022 42,35 43,31 +2,39% 41,99 44,13 43,20 43,31 43,62 654 33.928.253
20/10/2022 42,55 42,30 0,00% 41,48 42,80 42,24 42,30 42,39 511 32.666.104
19/10/2022 42,07 42,30 +1,54% 42,04 42,86 42,38 42,30 42,59 392 25.416.120
18/10/2022 41,47 41,66 +0,63% 41,39 42,19 41,82 41,66 41,90 370 25.299.172
17/10/2022 40,85 41,40 +2,20% 40,84 42,01 41,53 41,20 41,40 442 32.761.252
14/10/2022 41,12 40,51 -1,51% 40,34 41,55 41,15 40,51 41,09 375 23.304.358
13/10/2022 41,10 41,13 -0,05% 40,61 41,55 41,21 41,13 41,30 394 24.241.601
11/10/2022 41,18 41,15 -0,60% 40,26 42,00 41,19 41,15 41,50 461 33.042.848
10/10/2022 41,00 41,40 0,00% 40,69 41,50 41,04 41,05 41,40 563 37.461.510
7/10/2022 41,34 41,40 +0,66% 41,29 42,19 41,88 41,40 41,68 494 28.660.167
6/10/2022 40,95 41,13 +1,16% 40,62 41,80 41,29 41,13 41,75 567 34.793.458
5/10/2022 41,91 40,66 -2,75% 40,36 42,24 41,02 40,66 41,01 700 41.400.460
4/10/2022 45,10 41,81 -7,29% 41,44 45,67 43,00 41,81 42,09 1.281 75.392.821
3/10/2022 43,81 45,10 +2,64% 43,53 45,18 44,67 45,01 45,10 1.553 82.477.825
30/9/2022 43,80 43,94 +1,15% 43,31 44,44 43,98 43,77 43,94 558 41.825.416
29/9/2022 43,51 43,44 +0,02% 42,67 43,76 43,37 43,44 43,66 400 29.342.199
28/9/2022 43,50 43,43 -0,66% 43,43 44,70 44,13 43,43 43,70 566 36.152.705
27/9/2022 44,01 43,72 +0,34% 43,43 44,15 43,77 43,72 43,95 422 31.548.405
26/9/2022 43,13 43,57 +1,04% 42,77 44,30 43,76 43,57 43,77 653 45.040.677
23/9/2022 43,06 43,12 -0,87% 42,06 43,60 42,95 43,12 43,46 470 28.768.132
22/9/2022 43,28 43,50 +1,05% 43,28 44,27 43,71 43,50 44,00 433 33.834.845
21/9/2022 43,59 43,05 -1,26% 42,83 43,80 43,41 43,05 43,70 539 37.717.027
20/9/2022 42,33 43,60 +1,77% 42,33 44,02 43,52 43,37 43,60 610 46.631.791
19/9/2022 42,18 42,84 +1,56% 41,73 43,16 42,46 42,84 42,92 589 40.452.232
16/9/2022 41,49 42,18 +2,33% 40,88 42,70 42,10 42,18 42,27 612 44.259.236
15/9/2022 41,75 41,22 -1,08% 40,80 42,00 41,40 41,22 41,65 562 39.069.608
14/9/2022 41,45 41,67 +0,12% 41,35 42,11 41,70 41,50 41,67 548 33.009.389
13/9/2022 41,75 41,62 -0,90% 41,25 42,48 41,69 41,25 41,62 390 27.106.494
12/9/2022 42,24 42,00 -0,38% 41,90 43,04 42,29 42,00 42,22 415 32.949.361
9/9/2022 42,32 42,16 -0,12% 42,06 43,17 42,47 42,16 42,46 488 44.623.678
8/9/2022 42,42 42,21 -0,33% 41,75 42,50 42,07 42,21 42,49 591 38.532.438
6/9/2022 41,70 42,35 +0,98% 41,70 43,00 42,42 42,03 42,35 809 57.658.637
5/9/2022 42,41 41,94 -1,06% 41,65 42,80 42,06 41,94 42,06 726 48.796.093
2/9/2022 41,81 42,39 +1,87% 41,23 42,83 42,21 42,00 42,39 655 41.256.506
1/9/2022 42,30 41,61 -1,79% 41,47 43,00 41,92 41,55 41,61 739 48.699.685
31/8/2022 44,03 42,37 -3,70% 42,37 44,99 43,90 42,37 42,79 1.577 85.717.270
30/8/2022 42,02 44,00 +4,74% 42,00 44,30 43,69 44,00 44,20 1.187 82.844.203
29/8/2022 41,21 42,01 +0,55% 41,21 42,77 42,27 42,01 42,52 747 42.870.787
26/8/2022 41,84 41,78 -1,72% 41,25 42,47 41,87 41,25 41,78 584 34.528.576
25/8/2022 41,85 42,51 +1,26% 41,85 43,63 43,01 42,12 42,51 1.141 66.590.073
24/8/2022 41,32 41,98 +0,91% 41,12 42,84 41,97 41,45 41,98 964 62.056.625
23/8/2022 41,61 41,60 +0,24% 41,42 42,18 41,86 41,41 41,60 682 43.994.715
22/8/2022 42,20 41,50 -3,22% 41,41 42,67 41,76 41,50 41,78 872 57.382.693
19/8/2022 41,67 42,88 +3,70% 41,17 43,05 42,40 42,42 42,88 1.381 85.592.162
18/8/2022 40,75 41,35 +2,02% 40,68 41,90 41,35 41,35 41,78 1.395 80.217.624
17/8/2022 39,90 40,53 +0,40% 38,76 41,00 40,63 40,53 40,80 1.160 72.670.560
16/8/2022 39,79 40,37 -0,96% 39,10 40,70 39,96 40,36 40,37 1.662 125.027.585
15/8/2022 33,62 40,76 +26,19% 33,62 41,29 39,32 40,52 40,76 5.466 435.331.537
12/8/2022 31,94 32,30 +2,05% 31,79 32,83 32,41 32,23 32,28 568 32.064.695
11/8/2022 32,76 31,65 -3,09% 31,61 33,35 32,26 31,65 32,10 530 29.477.226
10/8/2022 32,30 32,66 +1,24% 32,30 32,87 32,72 32,66 32,87 559 30.408.864
9/8/2022 32,61 32,26 -0,62% 32,22 32,87 32,53 32,26 32,40 470 27.031.614
8/8/2022 32,38 32,46 +0,56% 32,22 33,67 32,81 32,46 32,60 834 38.334.983
5/8/2022 33,12 32,28 -3,50% 32,20 33,45 32,70 32,28 32,40 475 27.410.017
4/8/2022 32,29 33,45 +3,79% 32,29 33,49 33,04 33,40 33,45 988 47.237.611
3/8/2022 32,15 32,23 +0,72% 32,02 32,69 32,27 32,23 32,25 585 27.031.137
2/8/2022 31,17 32,00 +2,60% 31,17 32,25 31,96 32,00 32,17 755 36.217.417
1/8/2022 31,03 31,19 +0,32% 30,93 31,76 31,38 31,19 31,23 618 28.432.799
29/7/2022 31,28 31,09 -0,13% 30,84 31,40 31,09 31,01 31,09 450 18.263.381
28/7/2022 31,76 31,13 -1,52% 30,95 31,90 31,24 31,13 31,25 358 15.858.842
27/7/2022 30,85 31,61 +2,07% 30,85 32,00 31,58 31,61 31,90 901 33.882.970
26/7/2022 30,80 30,97 +0,85% 30,63 31,47 30,87 30,70 30,97 541 23.144.258
25/7/2022 30,85 30,71 -0,65% 30,53 31,05 30,82 30,71 30,84 541 23.421.291
22/7/2022 30,73 30,91 +1,48% 30,40 30,91 30,65 30,60 30,91 432 18.211.138
21/7/2022 30,43 30,46 +1,13% 30,19 30,76 30,50 30,46 30,76 424 19.307.176
20/7/2022 30,02 30,12 +0,53% 29,90 30,71 30,43 30,12 30,51 566 20.436.462
19/7/2022 30,08 29,96 -0,03% 29,66 30,39 30,01 29,96 30,01 503 24.198.317
18/7/2022 30,35 29,97 -0,76% 29,72 30,62 30,10 29,97 30,05 544 28.126.241
15/7/2022 30,87 30,20 -2,74% 30,20 30,95 30,50 30,20 30,38 404 19.443.963
14/7/2022 30,62 31,05 +0,91% 30,27 31,15 30,84 30,64 31,05 514 26.629.350
13/7/2022 30,38 30,77 +1,38% 30,17 31,15 30,86 30,50 30,77 740 37.084.608
12/7/2022 30,67 30,35 -2,10% 29,95 31,06 30,29 30,35 30,39 587 25.232.909
11/7/2022 30,09 31,00 +3,06% 30,09 31,32 30,97 31,00 31,01 1.201 47.953.299
8/7/2022 29,68 30,08 +1,55% 29,41 30,64 30,17 30,07 30,08 802 34.455.904
7/7/2022 29,91 29,62 -1,86% 29,27 30,15 29,77 29,62 29,81 712 31.448.349
6/7/2022 27,84 30,18 +9,63% 27,77 30,33 29,34 29,95 30,19 1.864 69.498.967
5/7/2022 26,69 27,53 +3,15% 26,63 27,84 27,25 27,53 27,73 809 28.744.739
4/7/2022 26,41 26,69 +1,10% 26,23 26,78 26,48 26,58 26,69 615 19.564.820
1/7/2022 26,45 26,40 +1,54% 25,81 26,83 26,16 26,40 26,57 502 19.637.797
30/6/2022 26,41 26,00 -1,78% 25,90 26,81 26,45 26,00 26,37 462 18.173.822
29/6/2022 26,22 26,47 +0,61% 26,19 26,65 26,40 26,47 26,63 347 15.582.978
28/6/2022 26,97 26,31 -2,74% 26,00 27,15 26,51 26,02 26,31 476 16.896.872
27/6/2022 25,90 27,05 +4,84% 25,90 27,38 27,01 26,75 27,05 870 31.619.599
24/6/2022 25,30 25,80 +1,30% 25,30 26,14 25,92 25,80 26,00 427 17.142.015
23/6/2022 24,58 25,47 +3,45% 24,20 25,87 25,47 25,47 25,60 509 21.233.056
22/6/2022 24,10 24,62 -0,16% 24,10 25,41 24,91 24,62 24,74 426 19.351.604
21/6/2022 24,50 24,66 +2,28% 24,04 24,70 24,36 24,33 24,66 425 15.354.658
20/6/2022 24,00 24,11 +0,46% 23,52 24,49 24,17 24,11 24,14 597 18.243.944
17/6/2022 23,98 24,00 -2,24% 23,90 24,69 24,23 24,00 24,18 687 21.380.508
15/6/2022 24,60 24,55 -0,20% 24,31 25,14 24,65 24,55 24,63 741 24.689.379
14/6/2022 25,48 24,60 -2,57% 24,50 25,72 25,03 24,60 24,79 822 30.218.697
13/6/2022 25,54 25,25 -3,26% 25,25 26,00 25,65 25,25 25,63 840 28.898.286
10/6/2022 25,90 26,10 0,00% 25,47 26,17 25,82 25,95 26,10 462 20.407.853
9/6/2022 25,73 26,10 +1,99% 25,67 26,55 26,21 26,10 26,35 491 18.555.851
8/6/2022 25,20 25,59 +0,75% 25,20 26,17 25,93 25,59 25,95 505 17.365.038
7/6/2022 25,77 25,40 -1,93% 25,40 25,85 25,59 25,40 25,42 415 15.433.812
6/6/2022 25,96 25,90 +0,47% 25,79 26,51 25,96 25,90 26,19 373 14.376.841
3/6/2022 25,83 25,78 -1,23% 25,78 26,32 26,15 25,78 26,18 443 18.030.840
2/6/2022 26,49 26,10 -1,21% 25,88 26,67 26,15 26,07 26,10 472 20.106.919
1/6/2022 26,01 26,42 +1,62% 25,87 26,74 26,46 26,42 26,60 726 26.647.190
31/5/2022 25,80 26,00 +0,46% 25,64 26,35 26,07 25,66 26,03 694 19.299.739
30/5/2022 25,35 25,88 +1,29% 25,35 25,95 25,78 25,66 25,88 460 17.208.735
27/5/2022 25,61 25,55 +0,43% 25,24 25,84 25,64 25,55 25,64 426 16.172.140
26/5/2022 25,55 25,44 +0,75% 25,27 25,98 25,62 25,44 25,80 568 19.257.551
25/5/2022 24,64 25,25 +2,77% 24,35 25,56 25,02 25,25 25,47 703 23.379.887
24/5/2022 23,34 24,57 +5,22% 23,33 24,68 24,05 24,57 24,65 604 19.231.733
23/5/2022 22,30 23,35 +2,50% 22,30 23,65 23,09 23,35 23,65 557 17.797.682
20/5/2022 22,43 22,78 +2,94% 22,05 22,78 22,30 22,49 22,78 539 20.656.099
19/5/2022 22,40 22,13 +0,36% 22,09 22,64 22,45 22,13 22,55 733 14.155.062
18/5/2022 22,30 22,05 -0,32% 22,05 22,53 22,28 22,05 22,25 523 14.864.468
17/5/2022 22,76 22,12 -2,08% 22,02 22,76 22,30 22,12 22,34 1.028 29.076.045
16/5/2022 24,85 22,59 -8,51% 22,25 24,85 22,71 22,58 22,61 1.823 53.327.719
13/5/2022 24,34 24,69 +2,07% 24,30 24,79 24,54 24,39 24,69 331 14.698.192
12/5/2022 23,40 24,19 +2,72% 23,40 24,47 24,11 24,19 24,45 463 22.346.089
11/5/2022 23,18 23,55 +1,95% 22,87 24,13 23,48 23,55 23,75 806 27.234.800
10/5/2022 22,80 23,10 +3,82% 22,54 23,21 22,95 22,78 23,10 552 19.517.080
9/5/2022 22,32 22,25 -1,11% 22,13 22,67 22,40 22,25 22,49 646 20.643.505
6/5/2022 22,60 22,50 -0,88% 22,47 23,04 22,76 22,50 22,80 616 22.835.955
5/5/2022 23,69 22,70 -5,57% 22,52 23,87 22,89 22,53 22,70 821 25.039.397
4/5/2022 23,50 24,04 +3,75% 23,16 24,22 23,53 24,04 24,22 462 19.433.710
3/5/2022 23,50 23,17 -2,07% 23,16 24,00 23,58 23,17 23,37 447 17.425.447
2/5/2022 23,39 23,66 +0,25% 23,30 24,17 23,63 23,66 23,84 656 26.742.280
29/4/2022 24,83 23,60 -3,75% 23,60 24,89 24,17 23,60 23,86 733 20.117.214
28/4/2022 25,39 24,52 -3,43% 24,52 25,72 24,97 24,52 24,68 500 21.079.806
27/4/2022 25,20 25,39 +1,56% 25,13 25,81 25,40 25,39 25,60 381 18.981.083
26/4/2022 25,17 25,00 -1,19% 24,90 25,71 25,19 25,00 25,20 491 25.028.938
25/4/2022 25,40 25,30 -1,36% 24,77 25,62 25,23 25,30 25,62 598 26.835.028
22/4/2022 25,75 25,65 -0,27% 25,45 26,06 25,74 25,50 25,65 497 22.461.350
20/4/2022 26,14 25,72 -0,81% 25,72 26,45 26,13 25,72 25,92 412 21.021.696
19/4/2022 26,36 25,93 -2,81% 25,93 26,45 26,18 25,93 26,25 418 16.553.341
18/4/2022 25,53 26,68 +5,04% 25,53 26,68 26,24 26,40 26,68 749 25.744.883
14/4/2022 25,77 25,40 -1,24% 25,40 25,96 25,67 25,39 25,65 478 23.479.175
13/4/2022 25,69 25,72 -0,96% 25,64 26,10 25,90 25,72 25,99 362 18.591.352
12/4/2022 26,31 25,97 +0,23% 25,63 26,32 25,92 25,80 25,97 534 26.457.522
11/4/2022 25,62 25,91 -1,11% 25,60 26,35 26,06 25,91 26,01 617 26.029.112
8/4/2022 24,85 26,20 +4,55% 24,75 26,32 25,91 25,92 26,20 1.128 41.958.476
7/4/2022 25,31 25,06 -0,04% 24,72 25,33 24,95 24,92 25,06 428 16.744.566
6/4/2022 24,89 25,07 +0,28% 24,54 25,28 24,96 25,07 25,10 536 23.624.147
5/4/2022 25,46 25,00 -2,50% 24,90 25,53 25,12 25,00 25,06 743 28.989.501
4/4/2022 24,85 25,64 +3,30% 24,76 25,65 25,19 25,57 25,64 854 34.384.749
1/4/2022 24,62 24,82 +1,64% 24,38 25,13 24,70 24,82 25,05 780 30.921.881
31/3/2022 24,54 24,42 -0,08% 24,25 24,80 24,49 24,42 24,64 715 31.865.253
30/3/2022 25,08 24,44 +18,41% 24,31 25,21 24,64 24,44 24,54 1.593 45.832.791
29/3/2022 23,75 25,06 +5,29% 23,70 25,13 24,88 24,85 25,06 1.874 59.378.865
28/3/2022 23,29 23,80 +3,03% 23,02 23,80 23,56 23,80 23,82 1.811 58.075.206
25/3/2022 22,67 23,10 +0,65% 22,67 23,40 23,11 23,10 23,24 708 27.066.052
24/3/2022 22,23 22,95 +3,66% 21,55 22,95 22,50 22,78 22,95 812 36.290.573
23/3/2022 21,49 22,14 +3,07% 21,26 22,29 21,94 21,95 22,14 859 35.280.118
22/3/2022 20,94 21,48 +4,02% 20,78 21,64 21,39 21,47 21,48 840 31.945.315
21/3/2022 21,66 20,65 -4,35% 20,50 21,70 20,78 20,65 20,73 948 31.275.083
18/3/2022 20,78 21,59 +4,60% 20,39 21,59 20,89 21,40 21,59 881 32.057.153
17/3/2022 20,50 20,64 +1,67% 19,96 20,68 20,30 20,60 20,64 897 26.048.180
16/3/2022 20,25 20,30 +1,91% 19,90 20,95 20,45 20,30 20,38 932 30.003.366
15/3/2022 19,70 19,92 +0,71% 19,54 20,22 19,97 19,88 20,16 987 32.779.210
14/3/2022 19,85 19,78 +0,25% 19,73 20,37 19,89 19,78 19,83 928 30.112.004
11/3/2022 20,50 19,73 -1,94% 19,73 20,51 20,01 19,73 20,10 1.293 35.234.372
10/3/2022 20,89 20,12 -2,80% 20,12 20,90 20,46 20,12 20,13 1.016 29.578.504
9/3/2022 20,15 20,70 +2,88% 20,12 21,16 20,78 20,70 20,98 1.057 33.542.294
8/3/2022 19,51 20,12 +5,73% 18,96 20,44 19,61 20,12 20,15 1.232 47.745.544
7/3/2022 20,35 19,03 -6,76% 18,91 20,35 19,26 19,03 19,10 2.983 84.008.306
4/3/2022 21,71 20,41 -5,64% 20,21 21,71 20,74 20,29 20,41 2.988 73.577.465
3/3/2022 22,12 21,63 -2,26% 21,52 22,35 21,78 21,63 21,79 1.620 42.497.173
2/3/2022 22,80 22,13 -3,15% 21,93 22,93 22,18 22,13 22,30 1.156 38.141.369
25/2/2022 22,87 22,85 +0,44% 22,58 23,18 22,79 22,85 22,93 815 28.560.496
24/2/2022 23,14 22,75 -3,07% 22,10 23,14 22,57 22,75 23,09 2.680 56.047.083
23/2/2022 22,73 23,47 +3,21% 22,60 23,76 23,36 23,47 23,71 878 26.825.614
22/2/2022 23,00 22,74 +1,07% 22,65 23,13 22,86 22,74 23,00 818 25.197.841
21/2/2022 22,82 22,50 -1,75% 22,46 22,99 22,64 22,50 22,61 1.428 32.853.926
18/2/2022 23,12 22,90 +0,31% 22,90 23,44 23,19 0,00 0,00 1.476 40.167.702
17/2/2022 23,16 22,83 -1,21% 22,58 23,53 23,07 22,83 23,09 709 21.913.947
16/2/2022 22,50 23,11 +2,71% 22,40 23,71 23,28 23,11 23,24 1.286 46.467.555
15/2/2022 22,55 22,50 +0,36% 22,40 22,78 22,60 22,50 22,78 823 23.737.909
14/2/2022 22,31 22,42 +1,72% 22,21 22,98 22,64 22,42 22,69 785 29.331.829
11/2/2022 22,00 22,04 -0,23% 22,00 22,80 22,39 22,04 22,26 841 31.252.951
10/2/2022 22,36 22,09 -8,98% 21,75 22,63 21,99 22,00 22,09 2.175 66.793.477
9/2/2022 24,05 24,27 +0,79% 24,05 24,69 24,37 24,27 24,40 1.818 59.073.491
8/2/2022 24,10 24,08 -0,08% 23,95 24,49 24,20 24,08 24,10 1.746 67.119.169
7/2/2022 22,99 24,10 +10,00% 22,92 24,23 23,52 24,09 24,10 3.322 110.091.147
4/2/2022 22,57 21,91 -1,62% 21,71 22,57 21,92 21,91 21,94 1.115 36.183.903
3/2/2022 23,00 22,27 -2,15% 22,25 23,00 22,51 22,27 22,46 1.167 34.548.893
2/2/2022 23,39 22,76 -2,32% 22,72 23,50 22,97 22,76 22,97 1.315 38.875.313
1/2/2022 23,00 23,30 +1,30% 23,00 23,65 23,43 23,30 23,51 959 40.035.414
31/1/2022 23,16 23,00 -0,69% 22,83 23,38 23,09 23,00 23,21 1.532 58.053.791
28/1/2022 23,49 23,16 -0,17% 23,11 23,52 23,25 23,16 23,21 743 21.871.506
27/1/2022 22,95 23,20 +1,13% 22,81 23,47 23,20 23,20 23,42 642 23.795.168
26/1/2022 23,43 22,94 -1,55% 22,93 23,59 23,20 22,94 23,20 914 29.855.023
25/1/2022 22,70 23,30 +3,05% 22,64 23,50 22,93 23,19 23,30 682 21.850.580
24/1/2022 23,15 22,61 -2,33% 22,57 23,25 22,73 22,61 22,80 940 25.527.883

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.