O Dashboard do Investidor
  1. Home / Página do Ativo
+19.31%
Lote Padrão
-22.22%
Lote Padrão
+51.21%
Mercado Fracionário
-33.33%
Mercado Fracionário
+19.72%
Fundo Imobiliário
-50.00%
Fundo Imobiliário
-0.77%
Mais Negociadas
-0.77%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

MDNE3 - MOURA DUBEUX - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/6/2026 27,30 26,10 -6,55% 25,56 27,30 26,05 25,93 26,10 6.682 5.892.152.600
2/6/2026 27,60 27,93 +1,34% 27,05 28,18 27,70 27,85 27,93 3.656 2.975.906.100
1/6/2026 27,84 27,56 -1,96% 27,04 28,18 27,30 27,38 27,57 7.734 4.632.649.600
29/5/2026 28,12 28,11 +0,61% 27,48 28,26 27,92 27,87 28,13 3.604 2.642.932.400
28/5/2026 28,13 27,94 -0,57% 27,43 28,42 28,06 27,91 27,99 2.463 1.537.280.500
27/5/2026 28,34 28,10 +0,54% 27,82 28,63 28,06 27,84 28,13 3.056 1.904.795.600
26/5/2026 28,10 27,95 -0,64% 27,34 28,10 27,77 27,87 27,97 3.257 2.015.256.000
25/5/2026 27,16 28,13 +4,07% 27,15 28,24 27,98 28,13 28,15 3.470 2.511.550.300
22/5/2026 28,20 27,03 -3,81% 26,97 28,23 27,30 27,01 27,10 3.594 1.918.146.700
21/5/2026 27,51 28,10 +1,08% 26,80 28,35 27,76 28,04 28,10 7.524 4.464.825.800
20/5/2026 26,90 27,80 +3,42% 26,90 28,11 27,64 27,55 27,80 5.898 4.079.842.800
19/5/2026 27,06 26,88 -1,90% 26,41 27,24 26,88 26,85 26,88 3.430 1.887.843.800
18/5/2026 27,41 27,40 0,00% 27,08 27,61 27,35 27,39 27,44 2.562 1.732.432.500
15/5/2026 27,30 27,40 -2,46% 26,80 27,68 27,33 27,40 27,49 4.559 2.997.030.300
14/5/2026 27,64 28,09 +2,52% 27,54 28,42 27,93 27,95 28,09 3.355 2.083.603.100
13/5/2026 28,60 27,40 -4,99% 26,98 28,90 28,36 27,15 27,40 5.968 10.528.102.800
12/5/2026 29,16 28,84 -0,55% 28,34 29,77 28,86 28,84 28,90 3.511 1.837.326.700
11/5/2026 29,54 29,00 -1,93% 28,70 29,61 29,07 28,98 29,09 4.191 2.816.876.900
8/5/2026 29,98 29,57 +1,13% 29,48 30,37 29,78 29,54 29,58 5.238 2.966.302.600
7/5/2026 32,55 29,24 -5,06% 28,80 32,55 29,89 29,18 29,24 9.948 6.737.333.100
6/5/2026 30,07 30,80 +3,60% 30,07 31,10 30,76 30,70 30,81 6.188 4.407.152.300
5/5/2026 28,96 29,73 +2,52% 28,90 30,06 29,28 29,67 29,74 5.288 8.292.423.200
4/5/2026 30,00 29,00 -3,94% 28,93 30,27 29,24 29,00 29,11 4.798 3.024.505.400
30/4/2026 30,21 30,19 +1,99% 29,89 30,70 30,23 30,14 30,21 3.599 2.558.648.700
29/4/2026 30,21 29,60 -2,73% 29,37 30,42 29,83 29,60 29,70 4.248 2.639.359.500
28/4/2026 29,59 30,43 +3,05% 28,83 30,50 29,89 30,40 30,43 4.865 3.216.023.100
27/4/2026 31,85 29,53 -7,31% 29,18 32,04 29,75 29,51 29,53 6.539 5.425.688.100
24/4/2026 31,81 31,86 +0,09% 31,20 32,21 31,54 31,70 31,86 4.466 3.149.232.600
23/4/2026 32,89 31,83 -3,37% 31,83 33,51 32,30 31,83 32,04 3.447 2.770.456.000
22/4/2026 33,15 32,94 -1,20% 32,73 33,58 32,97 32,80 32,94 2.769 1.555.235.300
20/4/2026 33,36 33,34 +0,39% 32,71 33,68 33,27 33,29 33,36 2.108 1.314.973.100
17/4/2026 32,35 33,21 +2,85% 32,35 33,88 33,44 33,17 33,33 4.291 3.513.815.500
16/4/2026 32,70 32,29 -1,10% 31,73 32,97 32,36 32,29 32,31 3.475 2.601.936.000
15/4/2026 33,64 32,65 -2,86% 32,41 33,64 32,81 32,61 32,66 3.188 2.084.701.100
14/4/2026 33,12 33,61 +1,05% 33,10 34,20 33,58 33,58 33,61 3.770 2.353.034.100
13/4/2026 32,49 33,26 +2,37% 31,86 33,57 33,10 33,15 33,26 4.910 3.109.300.200
10/4/2026 32,91 32,49 -0,46% 32,13 33,33 32,61 32,41 32,50 4.153 2.718.955.200
9/4/2026 31,41 32,64 +3,72% 31,19 32,64 32,12 32,60 32,69 8.184 6.298.776.500
8/4/2026 32,38 31,47 +4,59% 31,10 32,45 31,66 31,46 31,50 11.053 6.595.734.000
7/4/2026 31,00 30,09 -5,32% 27,91 31,10 29,75 30,03 30,09 22.528 18.530.766.000
6/4/2026 32,49 31,78 -2,16% 31,49 32,70 31,84 31,66 31,80 4.695 2.838.971.300
2/4/2026 31,56 32,48 -1,13% 31,23 32,48 32,02 32,33 32,48 5.067 3.548.300.400
1/4/2026 32,37 32,85 +1,86% 32,25 33,98 32,75 32,85 32,92 8.119 15.196.641.000
31/3/2026 30,91 32,25 +6,79% 30,61 32,53 31,89 32,23 32,26 8.015 5.028.023.700
30/3/2026 30,88 30,20 -0,23% 29,71 31,00 30,12 30,20 30,22 4.301 2.244.215.000
27/3/2026 31,18 30,27 -2,54% 29,97 31,18 30,34 30,07 30,29 6.318 3.278.200.600
26/3/2026 32,39 31,06 -5,76% 30,84 32,46 31,37 31,03 31,10 5.288 3.562.215.500
25/3/2026 32,20 32,96 +4,40% 31,65 33,34 32,78 32,90 32,96 7.440 4.195.874.400
24/3/2026 31,36 31,57 -0,09% 30,46 31,73 31,29 31,48 31,69 5.061 2.531.048.300
23/3/2026 30,22 31,60 +9,23% 29,53 31,73 31,10 31,50 31,61 6.485 3.435.187.500
20/3/2026 30,42 28,93 -6,38% 28,62 30,72 29,66 28,93 28,96 8.251 8.608.550.500
19/3/2026 30,50 30,90 +0,49% 29,42 31,15 30,27 30,61 30,92 7.521 3.657.817.300
18/3/2026 30,32 30,75 +0,89% 30,08 31,36 30,93 30,71 30,77 4.526 2.400.003.400
17/3/2026 30,48 30,48 0,00% 29,94 31,01 30,41 30,36 30,48 2.982 2.055.401.100
16/3/2026 30,21 30,48 +2,63% 29,90 31,19 30,55 30,37 30,50 5.136 3.236.904.900
13/3/2026 30,93 29,70 -3,04% 29,36 31,59 30,20 29,70 29,71 6.104 3.767.204.300
12/3/2026 33,48 30,63 -6,47% 30,27 33,48 31,06 30,51 30,63 8.626 5.752.082.300
11/3/2026 32,13 32,75 +1,08% 31,82 33,19 32,69 32,65 32,75 3.100 2.112.692.400
10/3/2026 31,91 32,40 +1,89% 31,66 33,30 32,63 32,40 32,44 5.649 3.597.137.900
9/3/2026 31,23 31,80 +2,28% 30,38 31,80 31,17 31,60 31,80 4.540 2.436.994.200
6/3/2026 31,75 31,09 -2,23% 30,71 32,17 31,19 30,89 31,09 5.229 2.642.960.400
5/3/2026 32,65 31,80 -3,11% 31,58 32,82 32,16 31,80 32,01 5.957 3.429.298.400
4/3/2026 31,30 32,82 +6,52% 31,30 33,11 32,52 32,82 32,89 7.502 5.908.532.500
3/3/2026 31,88 30,81 -4,58% 30,14 31,94 30,76 30,61 30,81 10.327 8.730.104.400
2/3/2026 32,51 32,29 -2,00% 31,49 32,86 32,39 32,29 32,52 6.063 3.490.705.700
27/2/2026 33,70 32,95 -2,25% 32,95 34,13 33,30 32,90 33,02 7.694 4.507.178.900
26/2/2026 33,60 33,71 +0,33% 32,95 33,90 33,39 33,37 33,73 5.199 3.213.816.600
25/2/2026 33,50 33,60 +0,57% 33,13 34,12 33,53 33,44 33,60 7.583 6.054.133.700
24/2/2026 33,19 33,41 +0,66% 32,30 33,89 33,03 33,31 33,41 8.098 6.035.058.300
23/2/2026 33,87 33,19 -3,18% 33,19 34,23 33,57 33,19 33,20 2.932 1.959.134.000
20/2/2026 33,80 34,28 +1,36% 32,84 34,28 33,74 34,02 34,28 3.986 2.694.164.200
19/2/2026 32,60 33,82 +4,22% 32,12 33,82 33,34 33,66 33,82 4.471 2.510.871.600
18/2/2026 32,16 32,45 +0,90% 31,97 32,87 32,55 32,45 32,60 4.680 3.293.797.800
13/2/2026 31,35 32,16 +2,81% 31,30 32,54 32,17 32,08 32,20 5.673 3.877.973.100
11/2/2026 31,39 31,28 -0,19% 30,56 31,66 31,07 31,17 31,28 5.404 3.361.390.500
10/2/2026 30,50 31,34 +1,89% 30,50 31,48 31,12 31,07 31,34 4.893 2.994.507.300
9/2/2026 31,44 30,76 -1,38% 30,36 31,61 30,74 30,76 30,81 3.812 2.433.619.300
6/2/2026 29,65 31,19 +5,51% 28,87 31,45 30,35 31,19 31,20 6.246 5.313.620.000
5/2/2026 28,90 29,56 +2,50% 28,80 30,12 29,68 29,41 29,57 7.698 5.313.445.500
4/2/2026 29,60 28,84 -2,24% 28,15 29,60 28,67 28,53 28,84 5.347 3.465.695.800
3/2/2026 29,30 29,50 +1,37% 29,06 30,28 29,61 29,47 29,58 8.601 5.587.118.500
2/2/2026 28,79 29,10 +1,82% 28,61 29,82 29,24 29,10 29,14 9.693 7.244.165.400
30/1/2026 27,92 28,58 +2,29% 27,92 28,88 28,21 28,58 28,62 9.432 14.507.519.300
29/1/2026 27,40 27,94 +2,34% 26,85 28,29 27,63 27,87 27,94 7.912 4.544.492.400
28/1/2026 26,50 27,30 +3,17% 26,48 27,66 27,00 27,02 27,31 12.309 5.678.703.900
27/1/2026 26,75 26,46 +0,34% 26,14 27,08 26,68 26,46 26,47 7.360 5.031.161.900
26/1/2026 26,28 26,37 +1,78% 24,90 26,71 25,85 26,35 26,47 9.702 6.486.023.000
23/1/2026 25,80 25,91 +1,93% 25,52 26,44 25,98 25,90 25,93 15.527 13.487.522.700
22/1/2026 25,03 25,42 +1,68% 25,02 25,97 25,60 25,42 25,52 4.721 2.526.668.300
21/1/2026 24,35 25,00 +3,52% 24,30 25,20 24,80 25,00 25,08 5.066 3.114.930.300
20/1/2026 24,04 24,15 +0,54% 23,65 24,38 24,14 24,13 24,16 3.750 1.562.009.600
19/1/2026 24,13 24,02 -0,50% 23,71 24,20 23,86 23,86 24,04 2.148 848.193.700
16/1/2026 24,82 24,14 -2,66% 23,81 24,82 24,08 24,06 24,14 3.340 1.535.862.500
15/1/2026 25,12 24,80 -0,28% 24,18 25,17 24,79 24,80 24,82 6.007 6.319.180.100
14/1/2026 25,50 24,87 -3,98% 23,92 25,78 24,61 24,87 24,90 14.098 9.180.177.300
13/1/2026 26,14 25,90 -2,78% 25,59 26,59 25,97 25,83 25,91 6.145 3.708.823.000
12/1/2026 26,73 26,64 +0,15% 26,40 27,07 26,60 26,49 26,65 3.749 2.781.714.200
9/1/2026 27,02 26,60 -2,56% 26,45 27,92 26,91 26,60 26,68 5.224 2.818.700.900
8/1/2026 27,03 27,30 +1,04% 26,92 28,29 27,73 27,21 27,39 6.050 3.162.672.500
7/1/2026 26,79 27,02 +1,39% 25,91 27,14 26,73 27,02 27,03 6.655 5.371.423.400
6/1/2026 24,99 26,65 +8,20% 24,77 26,66 26,13 26,50 26,65 10.931 5.751.753.000
5/1/2026 23,01 24,63 +7,09% 22,80 24,66 24,25 24,47 24,63 5.600 2.958.511.400
2/1/2026 23,39 23,00 -16,21% 22,81 23,57 23,12 22,94 23,00 6.460 3.740.577.500
30/12/2025 27,42 27,45 +7,94% 27,01 28,12 27,37 27,33 27,45 6.252 5.135.786.400
29/12/2025 25,73 25,43 -1,81% 25,17 25,87 25,44 25,36 25,48 2.230 1.191.953.000
26/12/2025 25,63 25,90 +0,39% 25,49 26,10 25,85 25,90 25,94 2.197 1.132.113.600
23/12/2025 25,15 25,80 +3,24% 25,15 26,19 25,78 25,67 25,80 2.496 1.423.591.500
22/12/2025 24,91 24,99 -0,20% 24,61 25,33 25,00 24,99 25,01 4.921 2.433.876.700
19/12/2025 24,91 25,04 +0,56% 24,63 25,25 25,01 24,92 25,04 3.538 1.574.998.400
18/12/2025 24,30 24,90 +2,55% 24,00 24,90 24,42 24,87 24,90 9.565 4.267.772.300
17/12/2025 25,00 24,28 -3,15% 23,93 25,55 24,18 24,22 24,31 6.455 3.251.933.400
16/12/2025 26,40 25,07 -5,32% 24,86 26,83 25,32 25,06 25,08 3.908 2.250.257.400
15/12/2025 26,67 26,48 -0,23% 26,35 26,81 26,53 26,48 26,50 2.779 1.398.859.400
12/12/2025 26,37 26,54 +1,69% 26,02 26,74 26,39 26,43 26,55 4.127 1.806.405.400
11/12/2025 26,50 26,10 +0,23% 25,82 26,87 26,37 26,10 26,20 4.068 1.863.124.900
10/12/2025 25,57 26,04 +1,56% 25,36 26,15 25,75 26,01 26,04 5.735 2.415.251.900
9/12/2025 25,74 25,64 -1,61% 25,00 25,93 25,55 25,52 25,65 5.462 2.717.183.200
8/12/2025 26,43 26,06 +0,04% 25,52 26,50 26,02 26,01 26,07 3.887 2.152.634.200
5/12/2025 27,93 26,05 -6,73% 25,86 28,10 26,69 26,05 26,07 5.689 3.063.167.700
4/12/2025 27,75 27,93 +1,01% 27,61 28,39 27,89 27,88 27,93 4.313 2.984.757.300
3/12/2025 28,79 27,65 -3,99% 27,53 29,10 28,00 27,59 27,65 5.605 2.948.976.400
2/12/2025 28,73 28,80 +0,10% 28,70 29,33 29,01 28,80 29,03 4.063 2.223.463.000
1/12/2025 29,46 28,77 -2,34% 28,65 29,63 28,83 28,74 28,79 3.303 1.880.165.500
28/11/2025 28,51 29,46 +3,55% 28,35 29,74 29,29 29,20 29,46 4.935 2.417.736.800
27/11/2025 29,16 28,45 -2,43% 28,31 29,40 28,57 28,45 28,53 3.601 1.943.386.800
26/11/2025 29,00 29,16 +0,55% 28,82 29,68 29,29 29,15 29,16 4.259 2.117.109.200
25/11/2025 29,52 29,00 -1,69% 28,90 30,16 29,26 28,97 29,06 3.103 2.202.182.200
24/11/2025 28,40 29,50 +3,51% 28,40 30,09 29,52 29,50 29,78 3.752 3.563.201.400
21/11/2025 28,79 28,50 -2,36% 28,16 28,99 28,44 28,48 28,59 5.114 3.259.635.900
19/11/2025 28,20 29,19 +3,14% 27,95 29,54 29,07 29,19 29,25 5.018 4.800.900.900
18/11/2025 29,03 28,30 -2,98% 28,07 29,03 28,49 28,24 28,30 3.258 2.037.621.700
17/11/2025 29,68 29,17 -3,63% 29,11 30,00 29,36 29,17 29,20 3.277 2.291.413.500
14/11/2025 30,96 30,27 -1,75% 30,16 31,01 30,34 30,27 30,28 3.856 2.029.000.600
13/11/2025 30,50 30,81 +1,02% 29,97 30,81 30,50 30,66 30,81 4.295 2.265.174.000
12/11/2025 30,89 30,50 -0,85% 29,91 30,90 30,26 30,25 30,50 2.622 1.549.024.500
11/11/2025 30,28 30,76 +1,69% 30,28 30,95 30,66 30,71 30,76 3.209 1.968.127.600
10/11/2025 30,66 30,25 -1,31% 30,03 30,85 30,37 30,23 30,40 2.859 1.661.712.500
7/11/2025 29,24 30,65 +4,07% 29,20 30,65 30,11 30,26 30,65 3.682 2.193.012.800
6/11/2025 29,77 29,45 -1,07% 28,95 29,90 29,32 29,22 29,45 3.511 2.047.332.300
5/11/2025 28,94 29,77 +3,37% 28,37 30,10 29,68 29,77 29,80 4.445 2.887.484.300
4/11/2025 27,94 28,80 +3,00% 27,45 28,98 28,57 28,80 28,87 4.408 2.156.291.000
3/11/2025 27,62 27,96 +1,12% 27,62 28,23 27,98 27,96 27,97 6.048 2.911.483.000
31/10/2025 27,36 27,65 +1,39% 27,24 27,74 27,53 27,63 27,65 2.463 1.951.083.500
30/10/2025 26,50 27,27 +1,53% 26,26 27,60 27,25 27,05 27,28 3.436 1.903.059.700
29/10/2025 26,21 26,86 +2,05% 26,21 27,05 26,68 26,86 26,88 5.054 3.011.779.400
28/10/2025 27,30 26,32 -3,06% 25,75 27,40 26,30 26,24 26,33 6.335 4.292.598.600
27/10/2025 27,00 27,15 +1,34% 26,90 27,42 27,20 27,14 27,17 3.156 1.787.015.400
24/10/2025 26,45 26,79 +1,02% 26,45 26,95 26,75 26,70 26,81 1.945 1.133.808.000
23/10/2025 26,04 26,52 +0,76% 25,90 26,73 26,26 26,44 26,52 3.131 1.806.278.700
22/10/2025 26,07 26,32 +0,34% 25,85 26,32 26,14 26,27 26,34 2.112 1.031.993.800
21/10/2025 26,59 26,23 -1,58% 25,88 27,23 26,20 26,14 26,25 2.175 1.175.835.400
20/10/2025 26,50 26,65 +0,30% 26,50 26,98 26,74 26,60 26,70 2.431 1.337.682.800
17/10/2025 26,11 26,57 -0,37% 26,08 26,75 26,45 26,49 26,58 2.882 1.391.674.700
16/10/2025 26,64 26,67 -0,22% 26,06 26,98 26,59 26,48 26,69 3.159 1.518.857.100
15/10/2025 26,22 26,73 +2,45% 25,89 27,09 26,77 26,72 26,89 3.358 1.685.737.400
14/10/2025 26,02 26,09 -0,19% 25,73 26,33 26,09 25,93 26,10 2.515 1.120.577.900
13/10/2025 26,24 26,14 +0,62% 25,95 26,42 26,19 26,08 26,17 2.088 1.011.252.000
10/10/2025 26,36 25,98 -1,44% 25,61 26,79 26,02 25,98 25,99 3.440 1.994.349.700
9/10/2025 26,72 26,36 -1,53% 26,13 27,11 26,35 26,36 26,39 3.074 1.549.812.700
8/10/2025 26,22 26,77 +2,18% 26,22 26,77 26,60 26,74 26,77 4.711 1.999.297.000
7/10/2025 27,60 26,20 -5,07% 25,88 27,60 26,36 26,15 26,21 4.190 2.372.579.400
6/10/2025 28,11 27,60 -2,51% 27,29 28,20 27,59 27,57 27,60 3.578 1.788.419.700
3/10/2025 28,09 28,31 +0,78% 27,53 28,31 27,93 28,17 28,33 2.935 1.531.873.800
2/10/2025 28,90 28,09 -2,97% 27,71 29,08 28,12 28,00 28,12 5.493 3.323.872.900
1/10/2025 30,36 28,95 -3,27% 28,70 30,37 29,14 28,83 28,96 6.656 3.578.624.200
30/9/2025 29,95 29,93 +2,22% 29,57 30,15 29,90 29,90 30,05 6.087 4.111.411.400
29/9/2025 29,36 29,28 -0,24% 28,57 29,69 29,00 29,22 29,28 3.862 2.288.314.700
26/9/2025 28,53 29,35 +2,77% 28,53 29,60 29,23 29,32 29,35 2.956 2.357.483.000
25/9/2025 29,04 28,56 -0,73% 28,04 29,08 28,58 28,51 28,64 3.972 3.558.484.400
24/9/2025 28,80 28,77 -0,17% 28,46 28,95 28,66 28,77 28,88 2.986 1.621.780.900
23/9/2025 27,60 28,82 +4,23% 27,60 28,94 28,53 28,78 28,83 4.365 3.578.390.300
22/9/2025 28,16 27,65 -2,12% 27,20 28,16 27,56 27,63 27,75 3.367 1.587.318.500
19/9/2025 27,41 28,25 +2,95% 27,25 28,25 27,96 28,21 28,25 2.655 1.790.419.900
18/9/2025 27,76 27,44 -0,58% 27,21 27,77 27,43 27,31 27,47 1.799 1.059.410.300
17/9/2025 27,26 27,60 +1,21% 27,00 28,34 27,75 27,60 27,87 7.041 3.319.883.700
16/9/2025 26,28 27,27 +4,08% 26,15 27,56 27,09 27,26 27,27 3.490 2.175.119.400
15/9/2025 26,34 26,20 -0,34% 26,08 26,46 26,24 26,15 26,20 1.575 781.961.700
12/9/2025 26,35 26,29 -0,04% 25,92 26,42 26,18 26,06 26,30 1.573 681.317.300
11/9/2025 26,27 26,30 +0,15% 26,10 26,72 26,34 26,24 26,30 3.154 2.070.511.500
10/9/2025 25,54 26,26 +3,30% 25,32 26,28 25,84 26,04 26,27 4.658 1.850.513.500
9/9/2025 25,66 25,42 -1,47% 25,20 26,04 25,56 25,25 25,44 3.744 1.506.650.500
8/9/2025 26,21 25,80 -1,75% 25,47 26,29 25,73 25,75 25,80 3.545 1.548.673.000
5/9/2025 26,72 26,26 -0,94% 25,94 27,07 26,22 26,25 26,31 2.762 2.110.725.700
4/9/2025 25,98 26,51 +2,04% 25,82 26,79 26,47 26,49 26,69 2.727 1.337.910.700
3/9/2025 25,48 25,98 +1,60% 25,33 26,12 25,87 25,90 25,99 3.565 1.827.982.500
2/9/2025 24,85 25,57 +0,79% 24,63 25,65 25,07 25,41 25,57 3.797 1.893.330.500
1/9/2025 25,79 25,37 -2,08% 24,97 26,17 25,36 25,23 25,37 3.759 1.805.582.700
29/8/2025 26,50 25,91 -2,30% 25,91 26,74 26,18 25,90 26,25 2.478 1.874.744.000
28/8/2025 26,51 26,52 +0,42% 26,24 26,89 26,58 26,51 26,52 3.735 1.782.194.400
27/8/2025 25,89 26,41 +2,68% 25,64 26,57 26,23 26,41 26,59 2.786 1.487.619.000
26/8/2025 25,50 25,72 +0,90% 25,40 26,17 25,81 25,72 25,78 4.205 1.676.153.400
25/8/2025 24,94 25,49 +2,21% 24,82 26,12 25,63 25,46 25,51 4.416 2.334.064.900
22/8/2025 23,62 24,94 +5,77% 23,56 25,00 24,61 24,94 24,96 3.212 1.681.386.600
21/8/2025 23,62 23,58 -0,17% 23,37 24,14 23,70 23,57 23,62 6.013 2.573.111.400
20/8/2025 22,45 23,62 +4,47% 22,18 23,77 23,38 23,61 23,63 4.616 2.068.226.500
19/8/2025 23,13 22,61 -3,38% 22,44 23,15 22,69 22,60 22,61 5.385 2.010.042.900
18/8/2025 23,51 23,40 -0,47% 23,30 23,90 23,52 23,38 23,40 3.961 1.940.260.800
15/8/2025 23,73 23,51 -0,17% 23,29 23,95 23,57 23,38 23,52 3.391 1.336.745.100
14/8/2025 24,08 23,55 +1,46% 23,38 24,35 23,78 23,55 23,56 6.275 3.410.655.200
13/8/2025 23,28 23,21 +0,43% 22,61 23,48 23,10 23,10 23,21 4.582 4.968.901.100
12/8/2025 22,74 23,11 +2,21% 22,53 23,11 22,90 23,11 23,12 4.038 2.939.738.900
11/8/2025 23,05 22,61 -1,87% 22,61 23,05 22,75 22,60 22,71 1.541 725.268.700
8/8/2025 22,55 23,04 +1,99% 22,32 23,08 22,88 23,00 23,04 3.722 1.859.027.700
7/8/2025 22,58 22,59 +0,13% 22,45 22,80 22,59 22,50 22,59 2.423 1.468.833.600
6/8/2025 22,04 22,56 +1,53% 22,04 22,73 22,56 22,56 22,58 1.888 856.728.000
5/8/2025 21,96 22,22 +0,23% 21,89 22,27 22,11 22,22 22,23 1.444 494.479.500
4/8/2025 22,46 22,17 -1,03% 21,93 22,70 22,14 22,13 22,17 2.378 921.841.900
1/8/2025 22,97 22,40 -0,93% 22,20 22,97 22,41 22,29 22,41 3.154 1.138.091.900
31/7/2025 21,76 22,61 +2,63% 21,41 22,61 22,34 22,46 22,61 2.732 1.246.325.000
30/7/2025 21,82 22,03 +0,96% 21,36 22,40 21,84 22,02 22,03 2.879 1.251.951.400
29/7/2025 21,37 21,82 +2,11% 21,37 22,32 22,00 21,82 21,90 3.239 1.329.352.000
28/7/2025 21,90 21,37 -1,97% 20,98 22,08 21,26 21,29 21,37 3.315 1.517.458.700
25/7/2025 21,55 21,80 +0,55% 21,35 21,85 21,71 21,75 21,80 1.732 625.542.600
24/7/2025 21,24 21,68 +1,55% 20,75 21,68 21,32 21,20 21,68 2.503 1.119.215.400
23/7/2025 20,89 21,35 +2,40% 20,63 21,50 21,19 21,21 21,35 2.766 987.085.100
22/7/2025 20,56 20,85 +1,41% 20,49 21,56 21,19 20,85 21,00 4.906 1.797.967.600
21/7/2025 20,92 20,56 -2,65% 20,26 21,36 20,71 20,34 20,56 5.174 1.972.835.900
18/7/2025 21,42 21,12 -2,99% 20,76 22,00 21,33 21,09 21,17 3.951 1.377.607.700
17/7/2025 22,60 21,77 -3,89% 21,59 22,67 21,99 21,77 21,89 4.585 1.894.704.500
16/7/2025 23,26 22,65 -2,58% 22,35 23,30 22,67 22,65 22,84 3.379 1.506.616.200
15/7/2025 22,49 23,25 +3,38% 22,44 23,25 23,00 23,24 23,25 4.072 1.459.833.100
14/7/2025 23,05 22,49 -3,14% 22,23 23,05 22,50 22,33 22,49 2.969 1.401.149.700
11/7/2025 23,62 23,22 -1,61% 23,15 23,69 23,31 23,22 23,28 1.959 814.665.900
10/7/2025 23,50 23,60 -2,12% 23,03 23,77 23,44 23,60 23,62 5.403 2.778.229.800
9/7/2025 24,63 24,11 -2,11% 24,04 24,63 24,19 24,11 24,14 3.422 2.060.913.200
8/7/2025 24,34 24,63 +2,11% 24,03 24,77 24,52 24,53 24,63 3.850 2.556.419.400
7/7/2025 24,20 24,12 -0,33% 23,65 24,27 23,95 24,12 24,14 3.078 1.558.800.500
4/7/2025 23,33 24,20 +3,20% 23,12 24,44 24,20 24,18 24,35 2.820 2.129.118.000
3/7/2025 22,99 23,45 +1,69% 22,99 23,76 23,43 23,45 23,47 3.903 2.144.459.200
2/7/2025 23,49 23,06 -1,83% 22,83 23,69 23,11 22,90 23,08 3.691 1.285.064.500
1/7/2025 23,16 23,49 +1,86% 22,91 23,73 23,43 23,38 23,50 5.184 2.773.310.700
30/6/2025 22,00 23,06 +5,34% 21,67 23,41 22,80 23,06 23,13 3.966 2.266.446.700
27/6/2025 21,51 21,89 +1,48% 21,47 21,89 21,70 21,56 21,89 1.618 705.077.300
26/6/2025 21,83 21,57 -1,28% 21,57 22,47 21,80 21,56 21,80 4.318 1.965.377.700
25/6/2025 22,05 21,85 -1,44% 21,69 22,49 22,01 21,70 21,87 2.869 1.282.470.700
24/6/2025 21,21 22,17 +4,72% 21,01 22,26 21,84 22,05 22,18 4.415 2.221.717.400
23/6/2025 21,27 21,17 -0,52% 20,57 21,27 20,99 20,90 21,17 3.039 1.374.524.000
20/6/2025 21,14 21,28 -0,42% 20,78 21,28 21,06 21,15 21,28 2.337 1.026.975.600
18/6/2025 21,85 21,37 -2,24% 21,20 22,15 21,48 21,26 21,39 5.736 3.323.913.200
17/6/2025 23,05 21,86 -4,21% 21,76 23,05 22,11 21,85 21,90 4.551 2.195.178.700
16/6/2025 23,02 22,82 +0,53% 22,31 23,21 22,83 22,82 22,91 3.873 1.411.281.900
13/6/2025 22,67 22,70 -0,66% 22,31 23,09 22,85 22,60 22,71 5.007 2.594.800.500
12/6/2025 23,25 22,85 -2,77% 22,54 23,53 22,89 22,80 22,85 3.704 1.827.130.500
11/6/2025 23,69 23,50 -0,55% 23,25 23,85 23,52 23,45 23,56 3.664 1.626.209.600
10/6/2025 23,40 23,63 +2,29% 23,19 23,84 23,53 23,60 23,65 3.916 1.736.046.300
9/6/2025 22,76 23,10 +0,43% 22,18 23,43 22,92 23,10 23,14 3.257 1.649.742.200
6/6/2025 22,44 23,00 +2,50% 22,21 23,00 22,65 22,92 23,00 5.220 2.365.675.600
5/6/2025 21,80 22,44 +3,08% 21,47 22,56 22,22 22,14 22,45 4.194 1.908.666.000
4/6/2025 21,57 21,77 +0,97% 20,82 21,89 21,52 21,61 21,77 4.693 1.953.010.500
3/6/2025 21,70 21,56 -0,37% 21,09 21,93 21,37 21,52 21,57 4.173 1.648.797.800
2/6/2025 21,00 21,64 +4,74% 20,49 21,64 21,07 21,60 21,64 7.124 2.673.710.400
30/5/2025 20,13 20,66 +0,93% 20,11 20,66 20,41 20,44 20,66 1.893 813.545.100
29/5/2025 19,91 20,47 +2,50% 19,76 20,65 20,21 20,40 20,47 2.912 1.241.085.800
28/5/2025 19,90 19,97 +0,91% 19,54 20,15 19,92 19,97 19,99 3.167 1.756.422.200
27/5/2025 18,76 19,79 +7,61% 18,68 19,87 19,49 19,79 19,81 6.018 2.482.468.500
26/5/2025 18,60 18,39 -0,59% 18,11 18,60 18,39 18,31 18,40 3.333 1.495.754.100
23/5/2025 17,68 18,50 +2,49% 17,50 18,90 18,42 18,46 18,50 4.256 1.676.302.000
22/5/2025 18,35 18,05 -4,14% 17,65 18,43 17,98 17,99 18,05 4.220 1.793.386.900
21/5/2025 19,75 18,83 -4,66% 18,70 19,75 18,98 18,81 18,83 3.432 1.347.797.300
20/5/2025 19,90 19,75 +0,30% 19,12 19,90 19,45 19,64 19,75 2.716 1.067.618.900
19/5/2025 19,90 19,69 -0,35% 19,67 20,25 19,88 19,68 19,69 4.069 1.595.592.400
16/5/2025 19,56 19,76 +1,54% 19,48 20,46 20,00 19,75 19,85 6.539 2.896.446.400
15/5/2025 17,18 19,46 +16,46% 16,90 19,59 18,68 19,46 19,47 7.430 3.374.374.100
14/5/2025 16,76 16,71 -0,83% 16,57 17,10 16,74 16,64 16,71 1.780 656.955.100
13/5/2025 15,89 16,85 +6,04% 15,87 17,02 16,76 16,85 16,87 3.483 1.277.746.200
12/5/2025 16,50 15,89 -2,69% 15,68 16,55 15,93 15,87 15,92 2.852 1.179.320.800
9/5/2025 16,35 16,33 -0,85% 16,13 16,53 16,36 16,32 16,47 2.450 717.093.000
8/5/2025 16,06 16,47 +3,58% 15,97 16,65 16,42 16,30 16,48 2.765 903.044.000
7/5/2025 16,05 15,90 -1,24% 15,77 16,27 15,91 15,86 15,90 1.340 491.779.200
6/5/2025 15,95 16,10 +0,94% 15,77 16,18 15,94 16,05 16,10 3.083 786.824.400
5/5/2025 15,75 15,95 +1,53% 15,75 16,00 15,89 15,92 15,99 2.114 638.142.400
2/5/2025 16,53 15,71 -2,48% 15,71 16,53 15,97 15,71 15,93 1.944 659.926.400
29/4/2025 16,03 16,11 +1,64% 15,94 16,39 16,19 16,07 16,11 1.707 525.635.800
28/4/2025 16,48 15,85 -3,35% 15,81 16,48 16,00 15,82 15,88 3.024 762.542.200
25/4/2025 16,24 16,40 +1,05% 16,10 16,74 16,46 16,34 16,40 3.125 1.082.058.900
24/4/2025 15,59 16,23 +3,51% 15,59 16,39 16,15 16,14 16,24 3.321 992.414.300
23/4/2025 15,39 15,68 +1,88% 15,39 15,95 15,70 15,65 15,69 2.124 741.279.300
22/4/2025 15,03 15,39 +2,33% 14,87 15,51 15,24 15,39 15,48 2.695 847.196.700
17/4/2025 14,82 15,04 +1,62% 14,70 15,15 15,00 14,94 15,04 1.734 423.240.000
16/4/2025 15,13 14,80 -1,73% 14,75 15,13 14,92 14,76 14,83 1.497 370.112.400
15/4/2025 15,65 15,06 -3,34% 15,02 15,66 15,19 15,06 15,10 1.753 537.935.800
14/4/2025 15,60 15,58 +0,71% 15,45 15,87 15,66 15,58 15,66 1.612 417.314.100
11/4/2025 15,15 15,47 +1,84% 14,95 15,47 15,23 15,43 15,48 1.401 441.432.000
10/4/2025 15,49 15,19 -1,04% 14,90 15,49 15,19 15,19 15,21 1.593 361.414.300
9/4/2025 14,35 15,35 +4,92% 14,16 15,42 14,89 15,26 15,35 3.433 942.490.500
8/4/2025 15,03 14,63 -1,35% 14,51 15,21 14,77 14,62 14,72 2.671 795.748.000
7/4/2025 15,10 14,83 -3,20% 14,30 15,28 14,87 14,82 14,88 3.164 887.499.200
4/4/2025 15,67 15,32 -5,08% 15,03 15,96 15,34 15,32 15,44 2.789 955.193.400
3/4/2025 15,50 16,14 +3,99% 15,22 16,24 16,01 16,14 16,17 4.540 1.325.188.900
2/4/2025 14,92 15,52 +3,26% 14,92 15,59 15,33 15,47 15,53 3.438 1.014.094.400
1/4/2025 14,49 15,03 +4,16% 14,31 15,03 14,78 15,00 15,03 3.872 1.232.507.600
31/3/2025 14,50 14,43 -0,69% 13,98 14,55 14,30 14,42 14,50 3.003 891.021.000
28/3/2025 14,51 14,53 +0,28% 14,13 14,58 14,38 14,40 14,55 2.539 761.941.600
27/3/2025 14,29 14,49 +1,40% 14,17 14,49 14,34 14,43 14,49 2.466 791.633.900
26/3/2025 14,17 14,29 +1,28% 14,14 14,49 14,32 14,21 14,30 1.193 303.474.300
25/3/2025 13,95 14,11 +2,62% 13,80 14,38 14,08 14,10 14,11 1.647 561.778.500
24/3/2025 14,10 13,75 -2,14% 13,54 14,28 13,86 13,65 13,75 1.593 1.134.950.300
21/3/2025 13,80 14,05 +2,03% 13,57 14,24 13,96 14,02 14,07 2.351 1.006.540.200
20/3/2025 13,75 13,77 +0,15% 13,51 14,22 13,84 13,75 13,78 3.220 1.313.974.000
19/3/2025 13,75 13,75 -0,29% 13,73 14,02 13,86 13,75 13,89 1.916 572.600.000
18/3/2025 13,70 13,79 +0,66% 13,70 14,04 13,85 13,78 13,81 1.505 488.065.600
17/3/2025 13,05 13,70 +4,26% 13,05 14,02 13,67 13,70 13,87 2.099 664.821.800
14/3/2025 12,77 13,14 +3,06% 12,77 13,30 13,11 13,13 13,23 2.107 729.702.600
13/3/2025 12,72 12,75 -0,47% 12,39 12,81 12,68 12,63 12,75 894 472.896.900
12/3/2025 12,51 12,81 +1,43% 12,51 12,87 12,78 12,70 12,82 1.080 456.428.800
11/3/2025 12,70 12,63 -0,55% 12,50 12,84 12,65 12,63 12,82 1.674 430.280.900
10/3/2025 12,66 12,70 -0,78% 12,61 13,10 12,80 12,62 12,70 1.641 481.774.500
7/3/2025 12,19 12,80 +3,98% 12,04 12,85 12,66 12,73 12,80 1.926 585.007.800
6/3/2025 12,08 12,31 +1,90% 12,08 12,57 12,31 12,26 12,31 2.459 542.885.700
5/3/2025 12,02 12,08 -0,58% 11,91 12,15 12,03 12,03 12,08 1.480 401.767.500
28/2/2025 11,72 12,15 +2,70% 11,67 12,43 12,12 12,01 12,15 5.138 1.392.052.700
27/2/2025 11,67 11,83 +0,94% 11,67 11,91 11,80 11,83 11,84 2.319 564.185.300
26/2/2025 12,19 11,72 -2,90% 11,69 12,20 11,76 11,71 11,72 1.214 355.867.400
25/2/2025 11,72 12,07 +2,64% 11,68 12,15 11,98 12,01 12,09 3.632 807.839.600
24/2/2025 12,55 11,76 -6,22% 11,58 12,55 11,90 11,75 11,76 2.983 945.932.200
21/2/2025 12,75 12,54 -1,57% 12,33 12,78 12,52 12,50 12,55 2.622 579.589.900
20/2/2025 12,80 12,74 -0,08% 12,54 13,06 12,72 12,65 12,74 2.080 580.657.200
19/2/2025 12,78 12,75 -2,30% 12,66 13,02 12,82 12,65 12,75 3.137 718.262.700
18/2/2025 13,27 13,05 -1,88% 12,91 13,31 13,08 13,05 13,07 2.377 600.789.100
17/2/2025 12,68 13,30 +4,72% 12,67 13,35 13,17 13,26 13,30 3.424 834.266.700
14/2/2025 12,20 12,70 +4,18% 12,20 12,72 12,49 12,70 12,71 3.340 756.918.000
13/2/2025 12,15 12,19 +0,33% 11,84 12,20 12,07 12,13 12,19 1.761 368.324.800
12/2/2025 12,39 12,15 -2,49% 11,95 12,44 12,11 12,10 12,15 1.395 348.689.900
11/2/2025 12,30 12,46 +0,40% 12,24 12,66 12,48 12,46 12,54 1.202 429.576.800
10/2/2025 12,11 12,41 +2,48% 12,11 12,53 12,37 12,22 12,41 1.351 385.603.200
7/2/2025 12,22 12,11 -2,26% 12,11 12,60 12,22 12,10 12,11 1.163 439.306.600
6/2/2025 12,47 12,39 -0,16% 12,29 12,53 12,38 12,36 12,41 768 277.013.200
5/2/2025 12,65 12,41 -1,90% 12,20 12,65 12,41 12,41 12,48 1.295 444.215.900
4/2/2025 12,44 12,65 +1,04% 12,38 12,85 12,65 12,56 12,66 3.416 799.591.400
3/2/2025 12,64 12,52 -0,95% 12,33 12,65 12,49 12,48 12,52 2.003 528.134.300
31/1/2025 12,33 12,64 +3,35% 12,25 12,68 12,47 12,63 12,64 5.810 1.452.656.500
30/1/2025 12,16 12,23 +1,33% 12,11 12,46 12,27 12,22 12,30 5.456 1.721.941.500
29/1/2025 11,93 12,07 +0,33% 11,90 12,20 12,06 11,95 12,08 2.756 756.138.200
28/1/2025 12,00 12,03 -0,17% 11,90 12,11 12,01 11,98 12,03 1.592 319.036.400
27/1/2025 11,34 12,05 +5,89% 11,21 12,16 11,98 12,05 12,17 3.213 973.164.900
24/1/2025 10,96 11,38 +2,89% 10,93 11,62 11,43 11,31 11,38 3.330 894.135.600
23/1/2025 11,03 11,06 +0,82% 10,89 11,18 11,03 10,92 11,07 2.741 630.614.600
22/1/2025 11,05 10,97 +0,73% 10,77 11,10 10,97 10,95 11,03 1.829 408.492.700
21/1/2025 10,88 10,89 -0,09% 10,79 11,00 10,91 10,89 10,93 1.224 324.264.600
20/1/2025 10,94 10,90 +0,93% 10,60 11,06 10,90 10,86 10,94 1.460 429.841.600
17/1/2025 10,72 10,80 +1,69% 10,55 10,98 10,76 10,80 10,81 2.904 912.926.600
16/1/2025 11,15 10,62 -4,75% 10,62 11,15 10,74 10,62 10,77 2.837 752.144.500
15/1/2025 10,51 11,15 +7,21% 10,40 11,15 10,82 10,95 11,15 4.006 1.492.885.800
14/1/2025 10,46 10,40 +0,68% 10,23 10,48 10,34 10,36 10,43 2.496 583.775.400
13/1/2025 10,33 10,33 +1,08% 10,18 10,44 10,32 10,30 10,35 1.617 449.197.400
10/1/2025 10,41 10,22 -2,11% 10,07 10,48 10,21 10,22 10,23 3.938 718.760.500
9/1/2025 10,51 10,44 +0,19% 10,22 10,53 10,38 10,38 10,45 2.563 620.862.300
8/1/2025 10,72 10,42 -3,43% 10,27 10,74 10,41 10,41 10,42 4.030 1.039.750.300
7/1/2025 10,80 10,79 +0,84% 10,71 10,94 10,83 10,71 10,79 3.794 1.222.735.000
6/1/2025 10,53 10,70 +1,61% 10,53 10,94 10,75 10,69 10,72 3.007 853.775.300
3/1/2025 10,69 10,53 -0,57% 10,44 10,70 10,55 10,53 10,62 3.593 769.323.300
2/1/2025 10,84 10,59 -1,94% 10,43 10,84 10,55 10,58 10,59 4.587 802.047.400
30/12/2024 10,92 10,80 -0,64% 10,71 10,93 10,81 10,80 10,81 4.078 754.887.900
27/12/2024 11,10 10,87 -1,00% 10,73 11,10 10,82 10,87 10,88 2.908 728.890.500
26/12/2024 11,01 10,98 +0,37% 10,76 11,01 10,89 10,92 10,98 2.507 587.295.500
23/12/2024 11,28 10,94 -2,67% 10,91 11,29 11,03 10,93 10,94 2.360 716.138.500
20/12/2024 10,76 11,24 +4,46% 10,64 11,35 11,10 11,24 11,25 3.159 968.113.000
19/12/2024 10,76 10,76 +0,94% 10,40 10,76 10,59 10,60 10,76 5.526 1.132.351.600
18/12/2024 11,13 10,66 -5,66% 10,66 11,27 10,85 10,66 10,73 2.507 643.090.400
17/12/2024 11,29 11,30 +1,07% 11,06 11,35 11,23 11,21 11,30 2.436 550.702.300
16/12/2024 11,42 11,18 -3,04% 11,06 11,53 11,24 11,18 11,25 2.893 687.479.600
13/12/2024 11,58 11,53 -0,60% 11,42 11,74 11,56 11,45 11,54 1.965 491.680.900
12/12/2024 12,21 11,60 -6,83% 11,45 12,29 11,73 11,60 11,64 3.525 1.251.487.200
11/12/2024 12,25 12,45 +1,63% 12,01 12,71 12,38 12,43 12,52 2.596 630.485.100
10/12/2024 12,14 12,25 +2,00% 12,04 12,43 12,20 12,16 12,26 3.152 765.561.100
9/12/2024 12,24 12,01 -2,04% 11,93 12,45 12,10 12,00 12,01 2.327 513.443.500
6/12/2024 12,72 12,26 -3,69% 12,15 12,72 12,31 12,22 12,27 4.034 1.182.965.800
5/12/2024 12,50 12,73 +2,58% 12,49 12,80 12,67 12,68 12,73 3.035 907.099.800
4/12/2024 12,05 12,41 +2,65% 11,96 12,45 12,31 12,33 12,42 3.128 786.838.700
3/12/2024 12,22 12,09 -0,08% 11,85 12,44 12,03 11,91 12,09 5.139 1.072.807.300
2/12/2024 12,13 12,10 -1,71% 12,01 12,44 12,19 12,07 12,10 9.667 1.848.705.000
29/11/2024 12,29 12,31 +1,32% 11,71 12,69 11,96 12,30 12,31 13.721 3.216.535.400
28/11/2024 14,00 12,15 -14,98% 12,15 14,15 13,08 12,15 12,42 7.829 2.479.421.700
27/11/2024 15,10 14,29 -4,86% 14,17 15,10 14,40 14,28 14,29 2.408 934.438.700
26/11/2024 14,70 15,02 +2,18% 14,56 15,18 14,92 14,91 15,03 2.987 886.815.100
25/11/2024 14,87 14,70 0,00% 14,57 14,88 14,70 14,59 14,70 1.982 572.304.000
22/11/2024 14,79 14,70 0,00% 14,47 14,86 14,63 14,70 14,72 2.039 688.816.500
21/11/2024 15,02 14,70 -2,33% 14,58 15,02 14,66 14,59 14,70 2.035 678.171.600
19/11/2024 14,69 15,05 +2,80% 14,45 15,07 14,91 15,00 15,05 3.529 1.008.971.200
18/11/2024 14,75 14,64 -0,14% 14,31 14,79 14,60 14,55 14,64 3.140 1.262.263.300
14/11/2024 14,30 14,66 +1,17% 14,30 14,69 14,58 14,65 14,67 3.487 882.770.100
13/11/2024 14,89 14,49 -6,88% 14,27 14,97 14,54 14,45 14,50 3.398 1.024.100.800
12/11/2024 16,03 15,56 -2,75% 15,49 16,15 15,72 15,56 15,65 3.367 1.262.960.700
11/11/2024 16,39 16,00 -1,54% 15,98 16,43 16,14 16,00 16,12 2.044 795.320.900
8/11/2024 15,74 16,25 -1,16% 15,70 16,36 16,10 16,10 16,26 4.662 1.239.347.100
7/11/2024 16,67 16,44 -1,20% 16,27 16,78 16,44 16,32 16,44 4.214 1.208.122.400
6/11/2024 16,09 16,64 +2,21% 15,79 16,64 16,37 16,57 16,64 4.030 1.084.566.000
5/11/2024 16,12 16,28 +0,80% 16,02 16,48 16,28 16,28 16,33 3.511 1.223.923.600
4/11/2024 15,55 16,15 +5,35% 15,54 16,23 15,97 15,99 16,19 4.629 1.702.786.200
1/11/2024 16,19 15,33 -4,43% 15,33 16,19 15,53 15,33 15,47 4.906 1.753.523.500
31/10/2024 15,70 16,04 +1,39% 15,70 16,20 16,01 16,04 16,05 4.759 1.658.724.100
30/10/2024 15,56 15,82 +1,74% 15,55 15,89 15,76 15,72 15,82 3.387 942.743.200
29/10/2024 15,89 15,55 -1,58% 15,45 15,89 15,57 15,46 15,56 2.359 840.228.500
28/10/2024 15,60 15,80 +1,94% 15,38 15,85 15,67 15,78 15,80 4.204 1.074.608.500
25/10/2024 15,18 15,50 +1,91% 14,91 15,50 15,25 15,39 15,50 1.931 685.331.500
24/10/2024 14,98 15,21 +1,54% 14,77 15,21 15,08 15,21 15,22 1.667 716.671.200
23/10/2024 14,95 14,98 +0,07% 14,64 14,98 14,82 14,88 14,99 1.925 651.978.200
22/10/2024 15,14 14,97 -0,93% 14,82 15,16 14,94 14,91 14,97 1.486 494.700.100
21/10/2024 15,05 15,11 +0,67% 14,79 15,13 14,98 15,03 15,11 1.754 640.208.000
18/10/2024 15,09 15,01 -0,27% 14,96 15,29 15,07 15,01 15,03 2.097 615.718.000
17/10/2024 15,26 15,05 -1,51% 15,03 15,38 15,17 15,05 15,12 1.656 542.091.400
16/10/2024 15,39 15,28 -0,33% 15,17 15,60 15,36 15,20 15,30 2.533 791.040.200
15/10/2024 15,60 15,33 -0,78% 15,33 15,92 15,57 15,33 15,34 2.453 733.135.700
14/10/2024 15,24 15,45 +0,52% 14,90 15,71 15,27 15,44 15,45 5.333 1.478.747.400
11/10/2024 15,57 15,37 -1,28% 15,32 15,68 15,47 15,37 15,50 2.943 1.079.115.000
10/10/2024 15,73 15,57 -1,77% 15,48 15,96 15,62 15,46 15,57 2.668 996.528.400
9/10/2024 15,74 15,85 +0,25% 15,46 16,02 15,79 15,84 15,94 2.471 712.075.200
8/10/2024 16,09 15,81 -0,88% 15,53 16,35 15,84 15,79 15,82 6.817 2.807.381.000
7/10/2024 15,78 15,95 +1,08% 15,48 16,12 15,85 15,94 15,99 3.649 1.236.885.300
4/10/2024 15,30 15,78 +2,53% 15,18 15,78 15,46 15,62 15,78 3.199 917.810.200
3/10/2024 14,91 15,39 +1,25% 14,82 15,49 15,27 15,36 15,39 3.141 1.021.187.400
2/10/2024 14,45 15,20 +5,34% 14,45 15,47 15,13 15,15 15,20 4.234 1.572.759.800
1/10/2024 14,07 14,43 +1,98% 14,07 14,52 14,34 14,38 14,44 3.253 1.014.912.300
30/9/2024 14,11 14,15 -0,77% 13,97 14,23 14,11 14,05 14,16 1.695 443.340.500
26/9/2024 14,41 14,26 +0,85% 13,91 14,41 14,17 14,22 14,26 1.680 541.768.800
25/9/2024 14,04 14,14 +0,71% 13,97 14,23 14,12 14,14 14,19 1.712 418.967.700
24/9/2024 14,24 14,04 -1,06% 13,88 14,35 14,06 14,04 14,07 1.992 523.659.800
23/9/2024 14,34 14,19 -1,11% 13,98 14,34 14,10 14,03 14,19 2.296 672.613.400
20/9/2024 14,80 14,35 -4,65% 14,05 14,94 14,36 14,24 14,35 4.042 1.340.803.500
19/9/2024 15,71 15,05 -2,46% 14,92 15,72 15,18 14,95 15,05 2.572 760.159.400
18/9/2024 14,76 15,43 +3,56% 14,71 15,80 15,27 15,33 15,45 4.072 1.340.864.700
17/9/2024 15,10 14,90 -0,73% 14,72 15,10 14,87 14,75 14,90 1.952 555.347.700
16/9/2024 14,80 15,01 +1,35% 14,69 15,09 14,92 14,91 15,01 2.184 860.098.700
13/9/2024 14,51 14,81 +2,14% 14,50 14,96 14,80 14,70 14,81 1.743 484.204.100
12/9/2024 14,83 14,50 -2,68% 14,44 14,84 14,55 14,50 14,57 1.722 576.393.400
11/9/2024 14,66 14,90 +1,57% 14,51 15,04 14,89 14,86 14,94 2.087 586.960.000
10/9/2024 14,95 14,67 -3,04% 14,57 15,03 14,70 14,66 14,67 1.232 548.988.200
9/9/2024 15,08 15,13 +0,33% 14,78 15,29 15,09 15,11 15,14 2.449 818.054.200
6/9/2024 15,16 15,08 -0,98% 14,91 15,48 15,11 15,00 15,09 1.350 500.804.000
5/9/2024 15,18 15,23 +0,33% 14,86 15,30 15,11 15,05 15,23 2.138 565.839.600
4/9/2024 14,57 15,18 +3,55% 14,49 15,40 15,12 15,18 15,20 2.269 795.029.600
3/9/2024 14,46 14,66 +0,07% 14,42 14,94 14,69 14,56 14,66 2.885 662.112.500
2/9/2024 14,41 14,65 +2,81% 13,92 14,72 14,36 14,60 14,65 2.480 612.023.200
30/8/2024 14,20 14,25 -0,49% 13,87 14,32 14,17 14,22 14,25 2.406 843.635.600
29/8/2024 14,61 14,32 -0,97% 14,20 14,80 14,30 14,30 14,33 1.229 381.331.200
28/8/2024 14,35 14,46 -0,62% 14,09 14,54 14,27 14,40 14,47 1.581 639.306.500
27/8/2024 14,50 14,55 -0,07% 14,30 14,60 14,50 14,51 14,55 1.863 588.550.600
26/8/2024 14,87 14,56 -1,89% 14,53 14,94 14,64 14,56 14,58 1.451 373.090.800
23/8/2024 14,69 14,84 +2,13% 14,50 14,93 14,80 14,82 14,84 2.520 688.287.700
22/8/2024 14,76 14,53 -1,42% 14,25 14,76 14,48 14,53 14,63 1.824 545.092.500
21/8/2024 14,69 14,74 -0,34% 14,69 14,86 14,76 14,72 14,75 1.269 381.011.600
20/8/2024 14,74 14,79 +0,41% 14,58 14,93 14,77 14,70 14,79 1.755 544.666.000
19/8/2024 14,71 14,73 +0,27% 14,51 14,97 14,71 14,68 14,75 1.225 391.745.200
16/8/2024 15,06 14,69 -1,80% 14,65 15,06 14,75 14,65 14,69 1.109 390.829.700
15/8/2024 14,54 14,96 +2,19% 14,54 15,13 14,94 14,84 14,96 3.568 1.215.612.900
14/8/2024 14,76 14,64 +0,62% 14,31 14,82 14,58 14,59 14,67 1.989 716.415.500
13/8/2024 14,58 14,55 +0,41% 14,46 14,68 14,56 14,55 14,65 2.659 560.790.500
12/8/2024 15,10 14,49 -2,95% 14,42 15,20 14,62 14,49 14,50 3.072 998.414.400
9/8/2024 14,71 14,93 +7,49% 14,65 15,23 14,94 14,84 14,93 5.294 1.780.837.600
8/8/2024 13,93 13,89 +0,73% 13,66 13,96 13,86 13,88 13,90 1.823 554.769.800
7/8/2024 13,21 13,79 +4,39% 13,21 13,79 13,60 13,79 13,81 1.909 423.740.600
6/8/2024 13,22 13,21 -1,34% 13,00 13,54 13,25 13,20 13,29 2.154 564.339.700
5/8/2024 13,24 13,39 -3,88% 13,11 13,58 13,39 13,34 13,39 2.138 571.506.500
2/8/2024 13,99 13,93 -1,62% 13,47 14,12 13,76 13,89 13,94 4.104 1.205.103.500
1/8/2024 14,00 14,16 +0,57% 14,00 14,20 14,11 14,08 14,17 2.598 867.717.000
31/7/2024 14,06 14,08 +0,28% 13,99 14,23 14,10 14,08 14,19 2.758 742.591.000
30/7/2024 13,82 14,04 +2,11% 13,51 14,08 13,85 14,02 14,04 2.276 658.858.100
29/7/2024 13,78 13,75 -0,43% 13,54 13,92 13,70 13,68 13,75 1.603 353.691.700
26/7/2024 13,62 13,81 +2,75% 13,47 13,82 13,66 13,74 13,82 2.615 561.584.100
25/7/2024 13,31 13,44 +1,05% 13,28 13,52 13,39 13,37 13,51 2.363 471.769.500
24/7/2024 13,42 13,30 -0,15% 13,06 13,42 13,22 13,23 13,32 1.700 422.512.700
23/7/2024 13,44 13,32 -1,48% 13,31 13,85 13,45 13,32 13,33 2.360 1.034.035.600
22/7/2024 13,22 13,52 +3,13% 13,16 13,52 13,42 13,44 13,52 1.327 358.111.400
19/7/2024 13,27 13,11 -0,83% 13,01 13,36 13,13 13,10 13,12 2.135 524.127.900
18/7/2024 13,65 13,22 -3,99% 13,04 13,72 13,20 13,22 13,23 2.906 728.160.900
17/7/2024 13,72 13,77 -0,22% 13,57 13,93 13,75 13,68 13,77 2.383 644.830.800
16/7/2024 13,39 13,80 +3,45% 13,39 13,80 13,56 13,80 13,81 2.806 721.464.500
15/7/2024 13,80 13,34 -1,98% 13,34 13,81 13,54 13,33 13,38 2.929 623.517.000
12/7/2024 13,75 13,61 -1,73% 13,43 13,85 13,60 13,61 13,62 2.225 605.767.600
11/7/2024 13,65 13,85 +0,87% 13,51 13,92 13,80 13,83 13,85 3.933 1.027.560.500
10/7/2024 13,50 13,73 +5,86% 13,33 13,79 13,59 13,70 13,74 4.432 1.295.875.000
9/7/2024 12,63 12,97 +0,93% 12,62 12,97 12,90 12,95 12,97 2.673 830.220.400
8/7/2024 12,86 12,85 -1,76% 12,70 13,11 12,85 12,82 12,86 2.444 627.898.800
5/7/2024 12,57 13,08 +2,19% 12,45 13,19 12,96 13,07 13,08 3.319 719.440.500
4/7/2024 12,24 12,80 +5,52% 12,17 12,80 12,54 12,80 12,81 2.790 718.820.100
3/7/2024 11,64 12,13 +3,94% 11,64 12,13 11,94 12,04 12,13 2.588 667.857.400
2/7/2024 11,43 11,67 +1,57% 11,43 11,87 11,61 11,57 11,68 3.636 1.106.363.900
1/7/2024 11,21 11,49 +3,70% 11,08 11,78 11,57 11,46 11,50 4.488 998.401.500
28/6/2024 11,40 11,08 -2,81% 11,06 11,42 11,18 11,08 11,11 1.826 393.437.800
27/6/2024 11,07 11,40 +2,98% 11,01 11,40 11,25 11,40 11,41 2.436 467.726.500
26/6/2024 11,00 11,07 -0,27% 10,72 11,17 10,99 11,07 11,15 1.653 389.408.500
25/6/2024 10,90 11,10 +2,21% 10,78 11,11 11,00 11,10 11,11 1.545 313.897.200
24/6/2024 10,71 10,86 +1,97% 10,64 10,90 10,81 10,86 10,87 1.537 325.267.900
21/6/2024 10,66 10,65 0,00% 10,47 10,80 10,59 10,65 10,66 1.285 353.099.100
20/6/2024 10,70 10,65 +0,66% 10,47 10,92 10,65 10,65 10,66 1.849 483.733.300
19/6/2024 10,38 10,58 +1,34% 10,10 10,62 10,32 10,49 10,58 2.108 585.243.400
18/6/2024 10,19 10,44 +2,96% 10,08 10,44 10,29 10,33 10,44 1.677 511.572.700
17/6/2024 10,38 10,14 -2,31% 10,08 10,38 10,17 10,13 10,18 895 240.753.300
14/6/2024 10,25 10,38 +0,58% 10,13 10,47 10,32 10,30 10,38 1.144 330.035.000
13/6/2024 10,55 10,32 -2,46% 10,22 10,57 10,36 10,30 10,32 1.424 409.085.000
12/6/2024 10,94 10,58 -0,94% 10,41 10,94 10,61 10,55 10,37 2.368 633.318.700
11/6/2024 10,50 10,68 +2,01% 10,21 10,68 10,44 10,52 10,68 2.515 844.377.400
10/6/2024 11,00 10,47 -4,82% 10,42 11,00 10,57 10,47 10,55 2.303 841.493.300
7/6/2024 11,14 11,00 -2,65% 10,84 11,23 11,03 11,00 11,04 1.130 266.683.300
6/6/2024 11,15 11,30 +2,26% 11,02 11,38 11,23 11,20 11,30 1.369 306.474.300
5/6/2024 11,28 11,05 -2,21% 10,89 11,47 11,10 11,03 11,05 1.765 485.941.500
4/6/2024 11,12 11,30 +0,80% 10,97 11,36 11,19 11,26 11,30 1.287 382.608.700

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.