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

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

MGHT11 - FII MOGNO HT - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 16,45 16,53 -1,31% 16,45 17,01 16,82 16,54 17,30 44 1.740.996
4/9/2025 16,58 16,75 +1,09% 16,58 16,75 16,63 16,58 16,75 20 1.036.144
3/9/2025 16,20 16,57 +0,24% 16,17 16,75 16,46 16,56 16,70 51 931.790
2/9/2025 16,18 16,53 +0,12% 16,18 16,87 16,73 16,53 16,83 41 672.763
1/9/2025 16,50 16,51 +0,06% 16,12 16,68 16,49 16,52 16,64 33 9.097.415
29/8/2025 16,65 16,50 +0,12% 16,48 16,68 16,52 16,50 16,74 41 10.227.634
28/8/2025 16,11 16,48 +0,55% 16,11 16,64 16,30 16,11 16,65 38 3.227.566
27/8/2025 16,16 16,39 -0,61% 16,16 16,49 16,34 16,32 16,65 94 5.242.537
26/8/2025 16,00 16,49 +3,06% 16,00 16,49 16,29 16,19 16,49 40 780.660
25/8/2025 15,73 16,00 -0,37% 15,73 16,96 16,29 16,00 16,01 60 774.051
22/8/2025 16,49 16,06 -2,67% 16,03 16,50 16,19 16,05 16,19 18 539.202
21/8/2025 15,55 16,50 +3,97% 15,52 16,50 16,26 16,01 16,69 68 3.605.726
20/8/2025 15,51 15,87 +0,06% 15,51 16,04 15,77 15,87 16,00 95 8.773.402
19/8/2025 15,39 15,86 +0,95% 15,39 15,86 15,56 15,54 15,84 62 5.139.822
18/8/2025 15,36 15,71 +0,19% 15,00 15,71 15,33 15,71 15,87 88 3.720.687
15/8/2025 15,01 15,68 +4,46% 15,01 15,89 15,20 15,20 15,69 32 500.091
14/8/2025 14,71 15,01 -1,25% 14,71 15,97 15,35 15,01 15,88 64 1.157.490
13/8/2025 15,52 15,20 -4,28% 15,20 15,52 15,26 15,21 15,41 55 1.768.852
12/8/2025 15,65 15,88 +2,45% 15,50 16,38 15,73 15,50 15,88 57 1.962.611
11/8/2025 15,60 15,50 0,00% 15,50 16,00 15,61 15,50 15,94 105 1.286.787
8/8/2025 15,55 15,50 -1,77% 15,50 15,69 15,52 15,49 15,50 26 552.862
7/8/2025 15,48 15,78 -0,13% 15,41 15,80 15,58 15,73 15,78 29 1.875.394
6/8/2025 15,48 15,80 0,00% 15,00 15,95 15,04 15,10 15,93 65 26.527.108
5/8/2025 15,82 15,80 0,00% 15,50 15,93 15,79 15,80 15,90 47 1.225.568
4/8/2025 16,00 15,80 -1,86% 15,75 16,00 15,87 15,80 15,98 67 2.474.880
1/8/2025 16,20 16,10 -2,66% 15,49 16,20 15,64 16,10 16,31 61 10.929.989
31/7/2025 15,66 16,54 +3,50% 15,66 16,79 16,37 16,03 16,64 40 1.513.222
30/7/2025 16,90 15,98 -0,25% 15,98 16,90 16,01 15,76 16,27 35 1.409.245
29/7/2025 16,12 16,02 -2,91% 16,02 16,98 16,25 16,02 16,49 39 586.626
28/7/2025 16,47 16,50 +1,23% 16,06 17,00 16,27 16,50 16,75 50 3.612.598
25/7/2025 16,01 16,30 +1,81% 16,01 17,50 16,51 16,31 16,34 120 5.232.753
24/7/2025 16,01 16,01 +0,06% 16,01 16,39 16,04 16,01 16,10 23 707.676
23/7/2025 16,07 16,00 -0,44% 16,00 16,44 16,05 16,01 16,09 25 671.048
22/7/2025 16,45 16,07 -3,13% 16,05 16,46 16,26 16,08 16,35 50 2.388.300
21/7/2025 16,18 16,59 +0,42% 16,18 17,10 16,50 16,41 16,59 44 310.226
18/7/2025 16,40 16,52 +1,79% 16,40 17,49 16,84 16,51 17,18 42 574.427
17/7/2025 16,73 16,23 -1,99% 16,15 17,71 16,79 16,25 16,73 85 1.445.671
16/7/2025 16,30 16,56 -0,24% 16,26 17,90 16,68 16,57 16,99 96 2.224.503
15/7/2025 15,95 16,60 +2,53% 15,95 18,55 18,13 16,60 16,82 274 212.947.562
14/7/2025 15,55 16,19 +4,12% 15,55 16,39 16,03 15,66 16,19 53 1.430.178
11/7/2025 16,68 15,55 -6,72% 15,55 16,68 16,08 15,58 16,34 54 2.897.649
10/7/2025 16,83 16,67 -2,06% 16,67 17,35 16,84 16,26 16,68 34 774.921
9/7/2025 16,72 17,02 -0,18% 16,72 17,30 16,93 16,89 17,28 59 374.188
8/7/2025 17,45 17,05 -2,01% 16,00 17,45 16,31 16,72 17,10 141 7.044.663
7/7/2025 17,01 17,40 +0,93% 17,01 17,47 17,13 17,22 17,46 35 579.321
4/7/2025 17,03 17,24 -0,98% 17,03 18,30 18,15 17,24 17,30 66 30.081.430
3/7/2025 17,11 17,41 -0,29% 17,11 18,21 18,18 17,41 17,50 53 50.888.429
2/7/2025 17,68 17,46 -0,23% 17,00 18,21 18,18 17,45 17,46 53 49.789.777
1/7/2025 17,92 17,50 +0,23% 17,48 18,21 18,14 17,50 17,54 154 52.714.759
30/6/2025 17,73 17,46 -0,51% 16,68 17,93 17,54 16,80 17,92 62 2.154.218
27/6/2025 16,00 17,55 +7,67% 16,00 17,69 17,32 16,92 17,55 93 7.023.622
26/6/2025 16,31 16,30 -2,10% 16,21 17,52 16,49 16,30 17,06 57 2.164.191
25/6/2025 16,01 16,65 -0,95% 16,00 16,99 16,50 16,66 16,98 40 1.521.516
24/6/2025 16,67 16,81 -1,12% 16,66 17,35 17,02 16,81 17,00 52 2.684.643
23/6/2025 17,00 17,00 +0,12% 15,97 17,31 16,95 16,55 17,29 97 2.192.332
20/6/2025 17,00 16,98 -2,47% 15,81 17,00 16,56 16,51 16,98 37 1.237.533
18/6/2025 17,14 17,41 -0,46% 16,58 17,97 17,37 17,00 17,41 134 7.280.065
17/6/2025 14,91 17,49 +14,61% 14,91 17,97 17,39 17,28 17,49 170 13.763.690
16/6/2025 16,71 15,26 -7,85% 15,00 16,85 15,80 15,26 16,69 97 806.181
13/6/2025 16,25 16,56 +0,91% 14,62 16,58 15,65 16,45 16,56 111 5.258.428
12/6/2025 16,37 16,41 -1,80% 15,31 16,49 16,25 15,67 16,41 41 1.642.197
11/6/2025 16,53 16,71 -3,86% 14,81 17,75 17,45 16,00 16,71 1.448 177.332.623
10/6/2025 15,45 17,38 +15,79% 15,12 17,50 17,40 16,91 17,38 522 221.931.432
9/6/2025 15,61 15,01 -2,85% 14,25 16,26 15,31 15,01 15,17 162 8.798.722
6/6/2025 13,80 15,45 +11,96% 13,80 16,32 15,32 15,45 15,50 789 43.046.274
5/6/2025 14,27 13,80 -1,43% 13,50 15,11 14,56 13,80 15,20 422 22.801.495
4/6/2025 13,62 14,00 +2,94% 13,13 14,26 14,05 14,00 14,17 118 6.519.328
3/6/2025 13,26 13,60 +3,66% 13,10 13,99 13,20 13,25 13,49 95 2.213.803
2/6/2025 14,50 13,12 -9,52% 13,10 14,50 13,45 13,12 13,34 106 1.604.375
30/5/2025 14,00 14,50 +10,27% 13,11 14,50 14,22 14,50 14,58 338 78.342.328
29/5/2025 13,06 13,15 +1,15% 12,99 13,90 13,22 13,07 13,34 99 3.874.751
28/5/2025 12,48 13,00 +5,26% 12,48 13,00 12,70 12,50 13,05 200 6.496.817
27/5/2025 12,63 12,35 -4,19% 12,35 12,90 12,73 12,35 12,70 63 1.346.006
26/5/2025 12,27 12,89 +2,96% 12,27 12,91 12,62 12,75 12,90 56 979.591
23/5/2025 12,58 12,52 +0,16% 12,51 13,58 12,70 12,52 12,74 83 1.252.488
22/5/2025 14,07 12,50 -11,22% 12,50 14,14 12,92 12,50 13,38 302 6.864.374
21/5/2025 12,90 14,08 +9,40% 12,41 15,20 14,13 14,00 14,08 262 18.992.965
20/5/2025 12,01 12,87 +8,61% 11,99 15,24 13,52 12,87 13,89 1.446 62.933.539
19/5/2025 11,99 11,85 -1,17% 11,85 11,99 11,95 11,85 11,94 164 6.447.749
16/5/2025 12,00 11,99 -0,08% 11,74 12,00 11,85 11,79 11,99 53 747.945
15/5/2025 12,00 12,00 +0,42% 11,75 12,00 11,83 11,75 12,00 76 1.443.154
14/5/2025 11,97 11,95 +0,93% 11,56 12,00 11,80 11,71 11,94 116 3.872.746
13/5/2025 11,22 11,84 +6,67% 11,22 11,95 11,79 11,63 11,83 94 811.394
12/5/2025 12,01 11,10 -6,64% 10,99 12,01 11,24 11,10 11,39 128 2.091.290
9/5/2025 11,85 11,89 +0,34% 11,50 12,48 11,80 11,81 11,89 215 2.741.341
8/5/2025 12,49 11,85 -4,51% 11,85 12,49 12,05 11,85 12,12 119 2.564.164
7/5/2025 12,42 12,41 0,00% 12,10 12,65 12,45 12,40 12,41 56 1.501.481
6/5/2025 12,60 12,41 -0,72% 12,40 12,72 12,49 12,41 12,69 65 1.500.909
5/5/2025 12,85 12,50 -2,27% 12,50 12,85 12,67 12,50 12,84 107 1.419.045
2/5/2025 12,75 12,79 +0,16% 12,58 12,80 12,75 12,79 12,80 70 900.312
29/4/2025 12,78 12,77 -0,08% 12,52 12,78 12,65 12,65 12,74 27 151.893
28/4/2025 12,82 12,78 +1,03% 12,54 12,82 12,68 12,66 12,78 53 538.949
25/4/2025 12,95 12,65 -1,79% 12,50 12,95 12,59 12,50 12,65 66 1.409.586
24/4/2025 12,75 12,88 +1,02% 12,75 12,91 12,84 12,79 12,88 15 249.191
23/4/2025 12,57 12,75 +1,35% 12,57 12,94 12,78 12,60 12,75 56 798.033
22/4/2025 12,64 12,58 -2,48% 12,50 12,90 12,63 12,53 12,75 99 1.498.693
17/4/2025 12,75 12,90 +1,57% 12,65 12,90 12,80 12,80 12,90 40 925.622
16/4/2025 12,57 12,70 +1,11% 12,50 12,75 12,54 12,66 12,70 34 275.996
15/4/2025 12,53 12,56 0,00% 12,50 12,89 12,57 12,55 12,70 59 66.677.759
14/4/2025 12,79 12,56 -0,79% 12,50 12,90 12,53 12,56 12,70 73 94.327.619
11/4/2025 12,88 12,66 +0,80% 12,50 12,89 12,65 12,55 12,65 40 337.990
10/4/2025 12,30 12,56 +0,48% 12,30 12,90 12,56 12,56 12,70 42 216.035
9/4/2025 12,31 12,50 0,00% 12,31 12,80 12,46 12,39 12,66 62 1.535.810
8/4/2025 12,60 12,50 0,00% 12,45 12,90 12,57 12,48 12,50 74 1.898.855
7/4/2025 12,50 12,50 -0,79% 12,50 12,66 12,51 12,50 12,52 61 610.869
4/4/2025 12,57 12,60 +0,32% 12,56 12,66 12,56 12,60 12,61 37 1.143.283
3/4/2025 12,70 12,56 -1,10% 12,56 12,70 12,58 12,56 12,64 62 2.374.038
2/4/2025 12,66 12,70 +0,79% 12,60 12,79 12,73 12,72 12,79 34 171.954
1/4/2025 12,92 12,60 -0,55% 12,50 12,94 12,67 12,60 12,79 60 1.746.066
31/3/2025 12,95 12,67 -2,16% 12,60 12,99 12,75 12,67 12,79 92 716.586
28/3/2025 12,89 12,95 +0,47% 12,77 12,95 12,83 12,79 12,95 69 1.590.361
27/3/2025 12,75 12,89 +0,08% 12,52 12,89 12,73 12,55 12,90 60 1.302.412
26/3/2025 12,75 12,88 -0,46% 12,75 13,00 12,88 12,93 12,98 105 1.400.427
25/3/2025 12,55 12,94 +1,65% 12,55 13,00 12,95 12,92 12,95 80 870.747
24/3/2025 13,00 12,73 -1,55% 12,70 13,00 12,83 12,73 12,99 96 1.481.134
21/3/2025 12,97 12,93 +0,31% 12,89 12,99 12,93 12,89 12,93 105 2.075.460
20/3/2025 12,94 12,89 +0,62% 12,85 12,97 12,93 12,89 12,96 192 1.017.863
19/3/2025 12,87 12,81 -0,39% 12,81 12,99 12,86 12,81 12,96 202 2.263.774
18/3/2025 12,80 12,86 -0,31% 12,80 13,00 12,98 12,86 12,98 145 5.615.299
17/3/2025 12,95 12,90 -0,39% 12,53 13,00 12,94 12,90 12,99 56 3.089.355
14/3/2025 12,95 12,95 0,00% 12,56 12,95 12,91 12,89 12,95 52 435.263
13/3/2025 12,95 12,95 0,00% 12,65 12,95 12,90 12,80 12,95 38 918.998
12/3/2025 12,72 12,95 0,00% 12,31 12,95 12,93 12,72 12,95 70 17.844.539
11/3/2025 12,86 12,95 +1,73% 12,86 12,95 12,93 12,85 12,95 13 73.748
10/3/2025 12,91 12,73 -0,31% 12,72 13,02 12,78 12,73 12,98 49 383.485
7/3/2025 13,02 12,77 -0,93% 12,19 13,02 12,40 12,77 12,78 144 3.952.805
6/3/2025 13,00 12,89 -1,68% 12,52 13,79 12,96 12,86 12,98 108 1.248.931
5/3/2025 12,93 13,11 +1,39% 12,00 13,55 12,75 13,00 13,11 81 1.824.571
28/2/2025 12,81 12,93 +1,02% 12,54 12,95 12,78 12,80 12,94 46 780.885
27/2/2025 12,50 12,80 +1,35% 12,50 12,99 12,74 12,79 12,99 42 277.750
26/2/2025 13,01 12,63 -1,86% 12,60 13,01 12,63 12,62 12,79 48 12.895.829
25/2/2025 12,98 12,87 +0,16% 12,50 13,00 12,83 12,60 12,87 237 4.524.173
24/2/2025 13,19 12,85 -0,93% 12,63 13,19 12,76 12,85 13,00 68 876.848
21/2/2025 13,00 12,97 -0,23% 12,60 13,25 12,86 12,92 12,94 69 1.153.623
20/2/2025 12,59 13,00 +3,26% 12,55 13,00 12,65 12,94 12,99 24 218.945
19/2/2025 12,81 12,59 -1,64% 12,50 13,48 12,59 12,55 12,59 61 915.964
18/2/2025 12,90 12,80 -1,54% 12,80 13,00 12,90 12,81 12,90 85 8.724.764
17/2/2025 12,91 13,00 +0,08% 12,90 13,05 12,98 12,91 13,00 118 2.664.761
14/2/2025 12,91 12,99 -0,61% 12,90 13,50 12,98 12,93 12,99 58 786.641
13/2/2025 12,99 13,07 +0,15% 12,90 13,10 12,98 12,91 13,07 63 901.017
12/2/2025 13,28 13,05 -1,73% 13,01 13,28 13,08 13,02 13,10 47 4.660.557
11/2/2025 13,48 13,28 -0,23% 13,10 13,48 13,19 13,15 13,28 43 1.865.120
10/2/2025 13,46 13,31 -1,41% 13,10 13,60 13,47 13,31 13,38 110 1.574.915
7/2/2025 13,19 13,50 +0,45% 13,19 13,60 13,50 13,28 13,70 44 672.473
6/2/2025 13,11 13,44 +1,05% 13,10 13,80 13,62 13,14 13,60 81 3.505.147
5/2/2025 13,45 13,30 -1,48% 13,20 13,55 13,31 13,24 13,30 66 805.622
4/2/2025 13,50 13,50 0,00% 13,41 13,99 13,54 13,40 13,54 74 4.282.706
3/2/2025 14,00 13,50 -3,57% 13,50 14,28 13,80 13,50 14,29 194 1.810.156
31/1/2025 14,13 14,00 -2,10% 13,96 14,85 14,55 13,80 14,83 45 621.550
30/1/2025 14,15 14,30 +1,27% 14,12 14,48 14,36 14,30 14,47 19 361.987
29/1/2025 14,80 14,12 -4,79% 13,85 14,81 14,25 14,12 14,38 80 707.062
28/1/2025 14,49 14,83 +3,42% 13,60 14,83 14,37 14,18 14,83 44 370.754
27/1/2025 13,40 14,34 +4,82% 13,12 14,97 14,39 14,34 14,35 66 1.652.417
24/1/2025 14,50 13,68 -5,66% 13,68 14,55 13,86 13,68 14,25 92 2.011.110
23/1/2025 14,29 14,50 +1,54% 13,66 14,50 14,41 13,85 14,40 64 685.988
22/1/2025 13,99 14,28 0,00% 13,63 14,28 13,98 14,20 14,28 74 2.249.517
21/1/2025 14,30 14,28 -0,14% 13,99 14,30 14,02 13,99 14,28 68 1.962.893
20/1/2025 14,55 14,30 -1,38% 14,30 14,55 14,46 14,30 14,55 56 2.849.114
17/1/2025 14,50 14,50 0,00% 14,50 15,89 14,58 14,50 14,96 80 2.857.725
16/1/2025 14,21 14,50 0,00% 14,01 15,00 14,56 14,50 15,50 100 2.508.717
15/1/2025 14,05 14,50 +3,57% 14,00 14,93 14,50 14,27 14,70 119 4.697.224
14/1/2025 13,58 14,00 +2,94% 13,50 14,00 13,75 13,75 14,00 38 566.755
13/1/2025 13,39 13,60 +1,19% 13,39 13,60 13,51 13,50 13,60 59 1.370.855
10/1/2025 13,01 13,44 +2,13% 13,01 13,45 13,28 13,24 13,44 68 2.000.814
9/1/2025 13,01 13,16 +1,23% 13,01 13,32 13,16 13,15 13,16 57 2.125.432
8/1/2025 13,17 13,00 -0,23% 13,00 13,30 13,01 13,00 13,16 121 4.743.941
7/1/2025 13,30 13,03 -0,99% 13,00 13,40 13,10 13,03 13,27 142 2.559.748
6/1/2025 13,00 13,16 -2,37% 12,91 13,51 13,20 13,16 13,27 113 1.925.896
3/1/2025 13,60 13,48 -0,88% 13,00 13,85 13,34 13,13 13,48 166 4.935.639
2/1/2025 13,92 13,60 -2,16% 13,51 14,19 13,75 13,59 13,63 112 1.899.950
30/12/2024 14,50 13,90 -3,41% 13,51 14,50 13,94 13,90 14,04 89 1.846.120
27/12/2024 14,46 14,39 +0,56% 13,70 14,55 14,46 14,40 14,48 59 555.438
26/12/2024 13,73 14,31 +4,15% 13,25 15,02 14,51 14,31 14,36 1.123 5.180.771
23/12/2024 13,30 13,74 +4,09% 13,08 13,75 13,30 13,50 13,75 94 3.083.380
20/12/2024 13,09 13,20 +1,85% 13,09 13,20 13,15 13,15 13,20 46 1.401.249
19/12/2024 12,95 12,96 -1,97% 12,90 13,40 13,00 13,14 13,18 70 2.206.284
18/12/2024 13,64 13,22 -2,07% 13,00 13,64 13,11 13,22 13,42 108 21.512.930
17/12/2024 13,64 13,50 0,00% 13,50 15,00 14,11 13,40 13,50 197 4.584.499
16/12/2024 13,05 13,50 +3,13% 13,05 13,83 13,29 13,50 13,68 126 2.563.703
13/12/2024 13,02 13,09 +1,47% 12,90 13,30 12,97 13,09 13,50 102 3.109.962
12/12/2024 13,03 12,90 0,00% 12,90 13,10 12,91 12,91 13,06 42 2.808.065
11/12/2024 12,78 12,90 +1,02% 12,03 13,01 12,63 12,90 12,92 125 3.414.145
10/12/2024 13,09 12,77 -2,44% 12,72 13,09 12,88 12,78 13,01 71 884.114
9/12/2024 13,14 13,09 -0,53% 12,55 13,14 12,85 12,77 13,06 88 683.855
6/12/2024 13,13 13,16 +0,08% 12,45 13,28 13,02 12,55 13,17 91 1.666.673
5/12/2024 13,50 13,15 -2,74% 12,99 13,64 13,04 13,05 13,13 88 6.716.204
4/12/2024 13,00 13,52 +4,00% 13,00 13,94 13,19 13,16 13,52 72 1.512.966
3/12/2024 14,90 13,00 -12,75% 12,38 15,00 12,88 13,00 13,05 2.997 37.624.173
2/12/2024 14,72 14,90 +2,26% 14,50 15,00 14,84 14,65 14,89 72 913.190
29/11/2024 14,17 14,57 +3,92% 14,07 14,69 14,28 14,18 14,50 63 750.031
28/11/2024 14,44 14,02 -2,98% 13,96 14,85 14,27 14,02 14,20 45 371.023
27/11/2024 14,52 14,45 -0,41% 13,71 14,83 14,14 14,46 14,66 125 3.368.337
26/11/2024 13,68 14,51 +6,07% 13,60 14,59 13,79 14,32 14,51 66 1.914.684
25/11/2024 13,40 13,68 +1,26% 13,40 13,86 13,44 13,68 13,87 112 2.746.328
22/11/2024 13,64 13,51 -2,17% 13,40 13,90 13,46 13,51 13,81 184 6.543.134
21/11/2024 14,03 13,81 -0,58% 13,31 14,15 13,67 13,81 13,85 146 6.013.361
19/11/2024 14,70 13,89 -5,51% 13,61 14,70 14,10 13,89 14,16 745 1.952.180
18/11/2024 14,98 14,70 -1,87% 13,90 15,27 14,77 13,90 14,70 140 1.571.935
14/11/2024 15,78 14,98 -5,01% 14,94 15,96 15,26 15,13 15,30 99 1.871.904
13/11/2024 15,86 15,77 -0,57% 15,00 16,14 15,61 15,30 15,77 131 3.041.618
12/11/2024 15,91 15,86 -0,25% 15,80 16,27 15,93 15,86 15,88 60 828.856
11/11/2024 16,29 15,90 -2,81% 15,37 16,60 16,21 16,19 16,32 135 4.682.714
8/11/2024 16,51 16,36 -2,91% 16,36 17,00 16,56 16,36 16,74 74 1.187.919
7/11/2024 16,34 16,85 +1,20% 16,34 17,17 16,94 16,80 16,99 75 1.150.668
6/11/2024 16,40 16,65 -1,42% 16,30 16,85 16,44 16,65 16,75 142 6.498.784
5/11/2024 16,84 16,89 -0,65% 16,35 17,48 16,76 16,88 16,89 155 6.215.289
4/11/2024 16,91 17,00 +0,53% 16,65 17,70 17,02 16,85 17,49 95 1.773.912
1/11/2024 17,24 16,91 -1,91% 16,91 17,70 17,00 16,91 16,92 554 2.244.486
31/10/2024 17,28 17,24 -2,27% 17,24 17,98 17,43 17,24 17,45 62 1.131.747
30/10/2024 17,70 17,64 -0,17% 17,64 18,09 17,71 17,63 17,64 60 1.289.813
29/10/2024 17,66 17,67 -1,45% 17,66 18,49 17,76 17,67 17,90 70 1.048.139
28/10/2024 17,99 17,93 -3,34% 17,55 18,72 17,97 17,71 17,95 95 1.272.710
25/10/2024 17,80 18,55 +4,15% 17,23 18,68 18,16 18,02 18,55 83 2.736.187
24/10/2024 17,23 17,81 +4,64% 16,64 17,96 17,19 17,80 17,81 108 2.305.595
23/10/2024 18,63 17,02 -12,13% 17,02 19,34 17,43 17,02 17,20 225 9.018.419
22/10/2024 18,17 19,37 +7,55% 17,89 19,37 18,68 19,11 19,37 190 4.223.680
21/10/2024 18,01 18,01 +0,06% 17,85 18,50 18,09 18,00 18,17 100 3.269.891
18/10/2024 18,65 18,00 -3,54% 17,10 18,66 18,18 18,00 18,25 133 4.253.406
17/10/2024 18,60 18,66 +0,32% 18,50 18,95 18,57 18,65 18,66 116 3.692.108
16/10/2024 19,80 18,60 -4,62% 18,45 19,89 18,89 18,59 18,60 207 6.623.224
15/10/2024 18,81 19,50 +1,56% 18,81 19,70 19,30 19,36 19,78 139 3.765.593
14/10/2024 19,13 19,20 +0,31% 18,70 19,20 18,91 19,14 19,19 172 3.172.855
11/10/2024 19,26 19,14 +1,11% 18,40 19,26 18,72 19,00 19,15 154 2.818.373
10/10/2024 18,82 18,93 -0,37% 18,81 19,26 19,00 18,98 19,01 100 3.222.733
9/10/2024 19,29 19,00 +0,16% 18,62 19,29 18,89 19,00 19,07 842 6.532.841
8/10/2024 18,82 18,97 +0,80% 18,82 19,24 18,97 18,97 19,03 1.135 5.436.881
7/10/2024 19,10 18,82 -1,93% 18,81 19,32 18,99 18,83 19,24 981 8.045.127
4/10/2024 19,41 19,19 -1,08% 19,01 19,41 19,21 19,19 19,20 1.092 8.238.532
3/10/2024 19,20 19,40 -0,41% 19,20 19,61 19,41 19,41 19,50 271 2.743.314
2/10/2024 19,61 19,48 -0,66% 19,22 20,08 19,57 19,49 19,58 798 9.253.531
1/10/2024 19,45 19,61 +0,82% 19,45 20,30 19,93 19,61 19,89 639 4.087.712
30/9/2024 19,07 19,45 -1,82% 18,88 20,00 19,66 19,45 19,79 230 6.731.964
26/9/2024 19,65 19,81 +1,85% 19,46 20,26 19,77 19,81 19,82 590 8.977.154
25/9/2024 19,25 19,45 +2,10% 18,66 19,82 19,22 19,09 19,45 540 4.222.978
24/9/2024 19,58 19,05 -1,55% 18,61 19,80 19,24 19,06 19,41 569 5.279.065
23/9/2024 20,30 19,35 -4,68% 17,43 20,30 19,06 19,35 19,95 745 7.630.954
20/9/2024 20,10 20,30 +1,60% 19,20 20,50 19,97 20,00 20,30 1.136 9.824.404
19/9/2024 19,84 19,98 -1,33% 19,63 20,50 19,96 19,98 20,05 591 4.402.979
18/9/2024 19,30 20,25 +6,02% 19,12 20,25 19,78 20,25 20,40 673 6.607.090
17/9/2024 19,59 19,10 +0,26% 19,05 20,28 19,37 19,10 19,23 677 5.849.904
16/9/2024 19,00 19,05 +0,26% 19,00 21,00 20,50 19,05 19,39 1.631 19.040.658
13/9/2024 18,15 19,00 -4,04% 18,15 20,00 18,85 19,00 19,05 732 10.979.931
12/9/2024 18,66 19,80 +3,94% 17,00 20,41 18,60 19,80 19,81 261 6.511.212
11/9/2024 19,77 19,05 -2,61% 19,01 20,10 19,46 19,05 19,45 437 4.567.691
10/9/2024 20,00 19,56 -3,12% 19,52 20,24 19,92 19,56 19,87 562 4.360.839
9/9/2024 21,12 20,19 -4,31% 20,06 21,80 20,87 20,19 20,38 1.561 10.987.010
6/9/2024 20,26 21,10 +5,24% 20,02 22,34 21,40 21,10 21,29 1.627 10.070.281
5/9/2024 22,98 20,05 -10,49% 20,03 22,98 21,59 20,05 20,59 1.530 10.509.607
4/9/2024 23,20 22,40 -5,49% 21,79 23,49 22,39 22,40 22,75 1.175 5.537.142
3/9/2024 24,00 23,70 -1,25% 21,78 24,18 23,61 22,35 23,70 1.188 8.738.684
2/9/2024 23,72 24,00 +2,21% 23,65 24,89 24,07 23,90 24,00 1.237 8.803.744
30/8/2024 22,32 23,48 +6,49% 22,32 24,98 23,59 23,47 23,50 2.153 20.488.903
29/8/2024 21,22 22,05 +4,55% 20,09 22,50 21,30 22,05 22,33 1.611 15.737.318
28/8/2024 16,53 21,09 +28,83% 16,51 22,77 20,81 21,00 21,09 2.199 52.755.528
27/8/2024 16,52 16,37 +0,12% 16,32 16,62 16,39 16,37 16,38 459 3.672.802
26/8/2024 16,37 16,35 -0,12% 16,32 16,37 16,34 16,35 16,37 455 3.441.415
23/8/2024 16,52 16,37 -0,91% 16,21 16,58 16,45 16,39 16,57 608 3.579.978
22/8/2024 16,34 16,52 +0,06% 16,23 16,58 16,36 16,30 16,52 2.436 14.018.422
21/8/2024 17,24 16,51 -1,73% 16,02 17,24 16,49 16,35 16,51 554 7.711.781
20/8/2024 17,00 16,80 -0,24% 16,73 17,09 16,92 16,81 16,96 950 5.179.203
19/8/2024 17,01 16,84 -1,00% 16,72 17,41 16,96 16,78 16,84 1.236 5.814.335
16/8/2024 18,11 17,01 -7,75% 16,71 18,44 17,27 17,01 17,25 1.038 14.519.944
15/8/2024 19,22 18,44 -3,00% 18,15 19,22 18,56 18,44 18,53 283 7.262.603
14/8/2024 19,99 19,01 -4,95% 18,80 19,99 19,14 19,02 19,29 552 10.205.552
13/8/2024 20,58 20,00 -4,81% 19,75 20,99 20,06 20,00 20,06 944 13.738.838
12/8/2024 21,30 21,01 -1,04% 21,01 21,59 21,14 21,01 21,20 170 4.502.801
9/8/2024 21,50 21,23 -1,30% 21,19 21,78 21,34 21,23 21,36 550 3.852.763
8/8/2024 21,72 21,51 +0,05% 21,50 21,99 21,71 21,51 21,73 123 4.010.482
7/8/2024 22,00 21,50 -1,60% 21,50 22,00 21,80 21,50 21,98 105 2.848.162
6/8/2024 22,00 21,85 -0,68% 21,60 22,20 21,83 21,70 21,85 69 1.124.617
5/8/2024 22,80 22,00 -2,61% 21,00 22,80 21,74 21,90 22,00 268 4.359.725
2/8/2024 21,59 22,59 +4,63% 21,54 22,59 21,96 22,22 22,59 86 2.468.901
1/8/2024 21,37 21,59 +0,19% 21,37 22,37 21,66 21,58 21,92 317 3.360.315
31/7/2024 21,60 21,55 +0,37% 21,41 21,88 21,62 21,55 21,70 159 7.657.855
30/7/2024 22,13 21,47 -5,38% 21,46 22,70 21,91 21,47 21,75 292 8.598.795
29/7/2024 22,51 22,69 +0,80% 22,51 22,80 22,70 22,69 22,70 150 3.024.330
26/7/2024 22,22 22,51 -0,04% 22,22 22,89 22,62 22,52 22,84 149 2.266.635
25/7/2024 22,02 22,52 +1,40% 22,01 23,00 22,42 22,41 22,52 263 6.798.478
24/7/2024 22,02 22,21 -0,22% 22,01 23,20 22,14 22,21 22,52 185 5.779.358
23/7/2024 23,01 22,26 -1,98% 22,01 23,29 22,28 22,04 22,25 447 10.388.099
22/7/2024 25,43 22,71 -10,70% 22,69 25,43 23,35 22,71 23,00 793 36.044.590
19/7/2024 25,57 25,43 -0,31% 25,32 25,99 25,48 25,40 25,43 288 3.377.314
18/7/2024 25,98 25,51 -1,81% 25,51 26,00 25,74 25,51 25,60 289 7.125.484
17/7/2024 27,00 25,98 -2,37% 25,50 27,32 26,24 25,98 26,08 686 24.850.472
16/7/2024 26,49 26,61 +0,68% 26,44 28,00 26,83 26,61 26,83 429 8.136.523
15/7/2024 26,09 26,43 +1,30% 26,00 26,80 26,39 26,43 26,76 414 6.587.453
12/7/2024 26,06 26,09 +0,23% 25,29 27,88 26,11 26,09 26,15 654 17.434.592
11/7/2024 28,35 26,03 -15,98% 25,03 29,00 26,39 26,03 26,50 893 55.397.842
10/7/2024 30,84 30,98 +0,13% 30,49 31,20 30,81 30,61 30,98 550 15.354.367
9/7/2024 29,99 30,94 -11,12% 29,75 33,50 30,99 30,94 31,50 1.388 59.758.907
8/7/2024 34,76 34,81 +0,35% 34,70 34,97 34,89 34,81 34,94 107 3.621.716
5/7/2024 34,32 34,69 +1,08% 34,32 34,96 34,67 34,66 34,69 403 9.776.084
4/7/2024 34,30 34,32 -0,35% 34,30 34,97 34,49 34,32 34,40 323 6.727.386
3/7/2024 34,00 34,44 +1,44% 33,99 35,70 34,40 34,32 34,44 157 8.003.747
2/7/2024 34,42 33,95 -1,05% 33,71 35,12 34,15 33,95 33,98 420 21.517.121
1/7/2024 35,00 34,31 -1,97% 34,13 35,02 34,53 34,30 34,35 382 10.710.644
28/6/2024 34,64 35,00 +1,16% 34,64 35,49 34,99 35,00 35,40 117 1.571.377
27/6/2024 35,00 34,60 +1,05% 34,11 35,19 34,28 34,61 34,69 377 3.671.646
26/6/2024 34,50 34,24 -1,10% 34,09 34,50 34,31 34,19 34,24 281 6.661.040
25/6/2024 34,69 34,62 +0,29% 34,50 36,28 34,66 34,62 34,97 403 8.095.308
24/6/2024 34,69 34,52 +0,35% 34,20 34,84 34,60 34,50 34,52 383 6.584.617
21/6/2024 34,60 34,40 -0,58% 34,26 35,20 34,51 34,40 34,50 404 4.745.181
20/6/2024 34,62 34,60 -0,03% 34,16 34,99 34,51 34,50 34,60 356 3.175.692
19/6/2024 34,37 34,61 +0,90% 33,65 35,25 34,64 34,60 34,61 220 5.512.270
18/6/2024 34,61 34,30 +0,88% 34,01 34,63 34,28 34,30 34,56 375 3.713.078
17/6/2024 34,91 34,00 -2,63% 33,95 34,97 34,47 34,11 34,36 433 7.302.818
14/6/2024 35,25 34,92 +0,29% 34,20 35,50 34,91 34,90 35,06 388 7.852.117
13/6/2024 36,44 34,82 -4,99% 34,50 36,44 35,33 34,85 34,93 399 5.593.157
12/6/2024 36,61 36,65 -0,05% 36,02 36,65 36,45 36,19 36,65 570 24.305.445
11/6/2024 36,85 36,67 -0,27% 36,61 37,00 36,73 36,70 36,97 373 5.116.894
10/6/2024 37,19 36,77 -1,13% 36,64 37,19 36,86 36,77 36,97 407 4.291.136
7/6/2024 36,95 37,19 +0,87% 36,17 37,20 36,95 36,65 37,19 284 10.496.154
6/6/2024 37,18 36,87 +0,16% 36,84 37,18 36,92 36,88 37,09 329 2.713.746
5/6/2024 36,99 36,81 -0,24% 36,75 37,00 36,90 36,81 36,98 375 4.948.518
4/6/2024 36,74 36,90 +0,90% 36,74 37,49 36,96 36,90 36,99 326 9.788.937
3/6/2024 35,11 36,57 +4,19% 35,11 37,59 36,97 36,60 36,73 410 9.789.861
31/5/2024 34,56 35,10 +1,77% 34,56 35,40 35,22 35,07 35,10 170 7.957.191
29/5/2024 34,08 34,49 +1,41% 34,01 34,49 34,15 34,19 34,49 176 5.771.721
28/5/2024 34,39 34,01 -1,39% 34,00 34,49 34,20 34,02 34,45 266 13.210.106
27/5/2024 34,75 34,49 -0,55% 34,48 35,64 34,78 34,48 34,49 1.386 15.735.611
24/5/2024 34,82 34,68 -0,40% 34,03 37,01 35,38 34,66 34,68 1.159 52.545.455
23/5/2024 36,44 34,82 -4,65% 33,56 36,78 34,93 34,55 34,81 735 35.437.632
22/5/2024 37,49 36,52 -2,33% 36,52 37,99 36,97 36,52 36,85 1.012 38.345.679
21/5/2024 37,10 37,39 +1,00% 37,00 37,81 37,22 37,30 37,40 453 19.493.566
20/5/2024 38,15 37,02 -2,58% 36,91 41,33 38,08 37,02 37,40 1.065 67.632.824
17/5/2024 37,85 38,00 -0,13% 37,50 38,12 37,80 37,70 38,00 461 6.637.757
16/5/2024 39,58 38,05 -3,79% 38,00 39,58 38,21 38,05 38,07 1.590 21.572.647
15/5/2024 38,18 39,55 +1,51% 38,18 39,94 38,91 39,07 39,55 417 15.662.917
14/5/2024 40,22 38,96 -13,81% 38,00 42,50 39,57 38,93 38,96 852 45.756.783
13/5/2024 45,07 45,20 +0,29% 44,70 45,46 44,95 45,23 45,41 135 26.124.710
10/5/2024 44,85 45,07 +0,07% 44,40 45,11 45,01 44,95 45,07 108 6.639.577
9/5/2024 45,38 45,04 -0,86% 44,81 45,59 45,11 44,91 45,04 178 6.830.431
8/5/2024 45,06 45,43 -1,17% 44,69 45,92 45,06 44,83 45,43 382 7.083.889
7/5/2024 45,50 45,97 +1,37% 44,98 46,39 45,30 45,58 45,97 257 9.084.015
6/5/2024 45,98 45,35 -0,37% 44,95 46,01 45,54 45,35 45,50 338 9.864.121
3/5/2024 45,09 45,52 +1,16% 44,61 46,00 45,15 44,96 45,52 387 12.395.321
2/5/2024 44,99 45,00 +0,22% 44,43 45,00 44,70 45,03 46,47 160 10.627.337
30/4/2024 44,24 44,90 +1,70% 44,06 44,90 44,26 44,90 44,99 130 8.772.476
29/4/2024 44,00 44,15 +0,34% 43,99 44,57 44,05 44,15 44,35 281 9.184.610
26/4/2024 44,09 44,00 -1,06% 44,00 44,48 44,13 43,98 44,00 288 10.005.542
25/4/2024 44,08 44,47 +1,30% 43,91 47,15 44,48 44,10 44,47 179 11.109.099
24/4/2024 43,95 43,90 -0,11% 43,77 44,01 43,88 43,86 43,90 115 7.022.296
23/4/2024 43,98 43,95 -0,05% 43,92 44,11 43,98 43,92 43,94 81 4.772.205
22/4/2024 44,00 43,97 -0,07% 43,93 44,00 43,96 43,94 43,97 124 4.233.926
19/4/2024 44,20 44,00 -0,23% 43,97 44,20 44,01 43,98 44,00 126 7.311.209
18/4/2024 44,00 44,10 +0,46% 43,94 44,71 44,23 44,10 44,18 281 4.162.466
17/4/2024 44,75 43,90 -1,92% 43,90 44,75 44,25 43,60 43,90 360 18.364.021
16/4/2024 44,91 44,76 -1,34% 44,50 44,91 44,72 44,76 44,88 265 3.671.810
15/4/2024 44,95 45,37 +0,96% 44,72 47,40 45,23 44,90 45,40 334 6.880.973
12/4/2024 44,56 44,94 +0,85% 44,33 45,01 44,57 44,45 44,95 312 16.135.005
11/4/2024 44,73 44,56 -0,62% 44,25 44,73 44,36 44,36 44,56 288 7.346.327
10/4/2024 44,75 44,84 +0,47% 44,66 44,84 44,77 44,82 44,84 283 8.654.045
9/4/2024 44,74 44,63 -0,11% 44,56 44,79 44,71 44,63 44,75 274 4.301.198
8/4/2024 44,44 44,68 +0,97% 44,30 44,78 44,48 44,51 44,68 422 8.621.537
5/4/2024 44,69 44,25 -0,98% 44,01 44,77 44,33 44,17 44,32 290 13.592.053
4/4/2024 44,50 44,69 +1,09% 44,22 44,73 44,54 44,31 44,70 290 11.742.030
3/4/2024 44,45 44,21 -0,18% 43,96 44,90 44,35 44,20 44,21 466 14.255.911
2/4/2024 44,60 44,29 -0,56% 44,02 44,90 44,52 44,29 44,31 331 5.128.775
1/4/2024 44,00 44,54 +1,34% 43,99 45,00 44,37 44,15 44,54 723 13.690.121
28/3/2024 43,98 43,95 +0,18% 43,87 43,98 43,95 43,91 43,95 266 7.938.161
27/3/2024 43,98 43,87 -0,05% 43,75 43,98 43,88 43,87 43,90 350 5.107.805
26/3/2024 43,79 43,89 +0,90% 43,66 43,90 43,85 43,77 43,90 279 12.927.283
25/3/2024 43,54 43,50 -0,09% 43,41 43,78 43,56 43,51 43,56 326 6.334.536
22/3/2024 43,56 43,54 -0,11% 43,31 43,98 43,63 43,54 43,97 323 9.953.356
21/3/2024 43,98 43,59 +0,07% 43,57 43,98 43,64 43,59 43,87 298 6.664.973
20/3/2024 43,79 43,56 -0,55% 43,50 44,00 43,66 43,56 43,97 296 5.496.954
19/3/2024 43,40 43,80 +1,01% 43,16 43,80 43,37 43,57 43,80 338 17.872.193
18/3/2024 43,66 43,36 -0,69% 43,33 43,66 43,45 43,35 43,45 671 8.556.482
15/3/2024 43,74 43,66 -0,18% 43,22 43,85 43,54 43,52 43,66 114 5.996.199
14/3/2024 43,64 43,74 +0,23% 43,64 43,88 43,78 43,74 43,85 123 5.069.735
13/3/2024 43,39 43,64 -0,59% 43,16 43,99 43,55 43,24 43,63 128 4.542.928
12/3/2024 43,50 43,90 -0,18% 43,50 43,99 43,72 43,90 43,98 140 10.166.645
11/3/2024 44,45 43,98 -1,06% 43,80 44,58 44,21 43,82 43,98 362 16.776.031
8/3/2024 44,12 44,45 +0,75% 44,12 44,62 44,39 0,00 0,00 375 13.184.726
7/3/2024 44,34 44,12 -0,50% 44,00 44,34 44,26 44,12 44,32 304 6.919.208
6/3/2024 44,35 44,34 0,00% 44,05 44,35 44,23 44,16 44,34 117 5.144.011
5/3/2024 44,54 44,34 -0,45% 44,01 44,57 44,35 44,17 44,34 111 6.728.854
4/3/2024 44,21 44,54 +0,75% 43,53 44,54 44,00 43,95 44,54 371 10.969.325
1/3/2024 43,83 44,21 +0,87% 43,83 44,89 44,37 44,21 44,45 149 8.532.758
29/2/2024 44,23 43,83 -0,90% 42,64 45,45 44,35 43,80 43,83 288 18.389.032
28/2/2024 44,40 44,23 +0,18% 43,97 44,41 44,12 43,99 44,23 365 6.915.137
27/2/2024 44,47 44,15 -0,72% 43,80 44,47 44,07 43,90 44,25 409 15.658.789
26/2/2024 44,95 44,47 +0,09% 44,19 44,95 44,37 44,30 44,47 154 6.504.645
23/2/2024 44,80 44,43 -0,27% 44,22 44,99 44,63 0,00 0,00 334 6.057.439
22/2/2024 44,03 44,55 +1,25% 43,99 44,77 44,25 44,24 44,56 333 11.640.272
21/2/2024 44,25 44,00 -0,56% 44,00 44,49 44,20 44,00 44,03 339 7.143.960
20/2/2024 44,60 44,25 -0,78% 44,00 44,80 44,22 44,00 44,25 588 16.443.316
19/2/2024 44,73 44,60 -0,29% 44,60 44,80 44,64 44,60 44,69 141 6.553.549
16/2/2024 43,92 44,73 +3,04% 43,45 45,10 44,55 44,33 44,73 336 14.510.099
15/2/2024 46,07 43,41 -6,79% 43,41 46,51 43,86 43,41 43,94 2.119 49.156.721
14/2/2024 46,22 46,57 +0,76% 46,22 48,00 47,08 46,57 47,08 347 8.149.725
9/2/2024 46,37 46,22 -0,28% 46,22 47,10 46,73 0,00 0,00 295 6.490.886
8/2/2024 46,52 46,35 +0,39% 46,20 46,98 46,61 46,36 46,59 391 11.742.659
7/2/2024 46,11 46,17 +0,35% 46,00 46,50 46,12 46,05 46,17 618 13.560.546
6/2/2024 47,17 46,01 -2,46% 45,98 47,17 46,09 46,01 46,20 1.116 36.313.157
5/2/2024 47,77 47,17 -1,21% 46,80 48,01 47,27 47,16 47,17 474 16.880.757
2/2/2024 48,00 47,75 0,00% 47,72 48,67 48,01 47,72 47,98 364 7.485.154
1/2/2024 48,34 47,75 -1,22% 47,65 48,34 48,03 47,75 47,99 275 8.656.436
31/1/2024 49,39 48,34 -2,21% 47,50 49,41 48,63 47,52 48,61 247 9.828.771
30/1/2024 47,10 49,43 +4,95% 46,90 49,50 48,07 47,75 49,43 240 11.469.719
29/1/2024 47,20 47,10 +0,26% 46,92 47,20 47,09 46,93 47,10 325 4.855.079
26/1/2024 47,20 46,98 -0,19% 46,59 47,20 46,91 46,79 46,98 308 3.509.050
25/1/2024 47,20 47,07 +0,86% 46,60 47,20 46,93 46,60 47,07 320 5.176.905
24/1/2024 46,27 46,67 +0,86% 46,27 46,95 46,69 46,67 46,78 297 2.138.480
23/1/2024 47,99 46,27 -3,50% 46,13 47,99 46,86 46,27 46,57 1.939 26.144.712
22/1/2024 47,10 47,95 +1,80% 46,50 47,97 47,23 47,31 47,95 424 10.136.939
19/1/2024 47,58 47,10 +0,88% 46,36 47,58 46,79 46,80 47,10 389 11.900.288
18/1/2024 47,15 46,69 +0,97% 46,10 47,15 46,47 46,15 46,74 458 18.279.319
17/1/2024 48,56 46,24 -4,82% 46,00 48,72 47,07 46,24 47,18 3.153 49.377.491
16/1/2024 48,92 48,58 +1,23% 48,00 49,00 48,29 48,11 48,58 551 7.953.740
15/1/2024 48,96 47,99 -0,02% 47,52 49,97 48,52 47,93 47,99 1.585 54.263.109
12/1/2024 49,45 48,00 -0,99% 46,85 49,45 47,32 47,13 48,00 547 30.992.578
11/1/2024 48,88 48,48 0,00% 47,50 48,88 47,74 48,48 48,68 2.040 20.150.242
10/1/2024 47,97 48,48 +1,21% 47,60 48,84 47,95 47,85 48,48 390 14.358.995
9/1/2024 48,56 47,90 +0,08% 47,62 48,59 47,97 47,87 47,90 508 10.301.084
8/1/2024 48,64 47,86 +0,38% 47,60 48,87 47,86 47,69 48,61 351 6.490.078
5/1/2024 48,90 47,68 +0,04% 47,50 48,90 48,12 47,60 47,68 388 9.441.836
4/1/2024 47,96 47,66 -0,65% 47,50 48,48 47,81 47,50 47,66 206 6.488.294
3/1/2024 47,42 47,97 +1,18% 47,40 47,98 47,62 47,55 47,97 271 9.492.164
2/1/2024 46,88 47,41 +2,42% 46,30 47,67 46,87 47,00 47,42 306 10.087.117
28/12/2023 47,24 46,29 -0,04% 45,99 47,24 46,44 46,20 46,29 284 16.758.722
27/12/2023 46,81 46,31 -0,28% 46,30 46,89 46,59 46,32 46,95 374 9.892.530
26/12/2023 46,38 46,44 +0,13% 46,05 47,21 46,39 46,11 46,67 426 18.090.362
22/12/2023 46,39 46,38 +0,37% 46,16 46,40 46,30 46,22 46,38 336 10.218.969
21/12/2023 46,30 46,21 +0,41% 46,05 46,54 46,27 46,21 46,22 266 4.511.574
20/12/2023 47,76 46,02 -3,66% 45,01 47,76 45,87 46,02 46,23 356 10.524.292
19/12/2023 45,39 47,77 +5,24% 45,05 48,50 45,90 45,64 47,77 391 11.577.370
18/12/2023 45,18 45,39 +0,46% 44,50 45,40 45,10 45,01 45,39 391 12.579.304
15/12/2023 45,51 45,18 -0,70% 44,59 45,80 45,25 45,15 45,25 242 7.232.355
14/12/2023 45,79 45,50 -0,63% 44,66 45,79 45,32 45,49 45,50 190 6.078.558
13/12/2023 46,03 45,79 -0,56% 44,00 46,52 45,37 44,16 45,79 274 14.135.593
12/12/2023 46,16 46,05 -0,28% 45,54 46,16 45,91 46,05 46,10 397 12.869.845
11/12/2023 46,46 46,18 +0,02% 45,88 46,69 46,09 45,90 46,18 654 12.750.160
8/12/2023 46,15 46,17 +0,04% 46,03 48,00 46,50 46,17 46,48 426 12.287.177
7/12/2023 45,81 46,15 -0,71% 45,81 46,99 46,19 46,15 46,18 349 6.226.973
6/12/2023 46,33 46,48 +0,02% 45,53 47,40 46,11 45,95 46,48 1.038 8.729.135
5/12/2023 47,92 46,47 -1,13% 45,62 47,92 46,30 45,70 46,47 1.531 12.516.008
4/12/2023 48,10 47,00 -1,47% 46,80 48,10 47,25 46,96 47,00 260 10.236.269
1/12/2023 48,14 47,70 -0,93% 46,51 48,14 47,09 47,01 47,70 188 3.338.962
30/11/2023 47,01 48,15 +2,45% 45,95 48,15 46,47 46,00 48,15 287 8.086.667
29/11/2023 48,51 47,00 -3,09% 46,97 48,77 47,54 47,00 47,48 408 12.593.690
28/11/2023 49,25 48,50 -1,30% 48,10 49,31 48,77 48,21 48,55 188 6.399.723
27/11/2023 48,00 49,14 +1,32% 48,00 49,59 48,81 48,08 49,20 226 8.249.936
24/11/2023 48,28 48,50 +0,94% 47,08 48,57 48,03 48,00 48,50 190 3.986.601
23/11/2023 48,53 48,05 +0,95% 46,99 49,00 48,27 48,05 48,30 291 13.574.121
22/11/2023 47,08 47,60 +1,15% 47,00 49,00 47,93 47,60 47,99 256 8.561.713
21/11/2023 46,08 47,06 +2,28% 45,80 47,08 46,15 46,44 47,06 306 8.728.467
20/11/2023 46,13 46,01 +0,66% 45,71 46,13 45,99 46,01 46,03 280 5.804.759
17/11/2023 46,17 45,71 +0,97% 45,51 47,00 46,02 45,71 46,13 217 6.881.275
16/11/2023 44,50 45,27 +1,73% 44,46 46,90 45,93 45,25 45,27 232 9.109.690
14/11/2023 45,39 44,50 -0,38% 44,40 45,50 44,86 44,42 45,00 225 6.187.474
13/11/2023 44,36 44,67 +0,70% 44,15 44,67 44,45 44,23 44,67 232 6.908.929
10/11/2023 44,38 44,36 +0,14% 44,33 44,38 44,36 44,35 44,36 173 8.491.233
9/11/2023 44,38 44,30 -0,18% 44,12 44,38 44,31 44,30 44,35 202 5.707.865
8/11/2023 43,90 44,38 +1,09% 43,85 44,38 44,17 44,12 44,38 212 13.796.468
7/11/2023 44,19 43,90 -0,16% 43,51 44,37 43,97 43,90 44,37 171 8.460.413
6/11/2023 44,46 43,97 -0,70% 43,13 44,46 44,18 43,34 43,95 337 22.515.354
3/11/2023 44,08 44,28 +0,64% 44,08 44,78 44,51 44,28 44,46 164 6.885.781
1/11/2023 45,74 44,00 -3,80% 44,00 45,74 44,84 44,02 44,78 210 11.198.594
31/10/2023 45,85 45,74 -0,44% 45,00 46,67 45,40 45,02 45,73 134 5.693.401
30/10/2023 45,61 45,94 +0,72% 45,50 46,77 45,81 45,94 45,95 240 11.156.812
27/10/2023 46,90 45,61 -2,75% 45,07 47,30 46,16 45,61 46,38 158 11.166.456
26/10/2023 46,25 46,90 +1,43% 45,01 47,51 46,38 45,60 46,90 138 5.950.850
25/10/2023 47,98 46,24 +0,74% 45,00 47,98 46,42 46,22 46,24 116 4.387.620
24/10/2023 43,14 45,90 +6,74% 43,14 45,98 44,34 43,70 45,98 494 9.662.292
23/10/2023 48,48 43,00 -10,44% 42,68 48,77 45,22 43,00 43,14 1.348 34.493.437
20/10/2023 50,45 48,01 -4,53% 48,00 50,61 48,92 48,01 48,70 364 41.292.646
19/10/2023 52,00 50,29 -3,29% 49,92 52,00 50,80 50,29 50,46 252 23.531.802
18/10/2023 50,92 52,00 +2,16% 50,79 52,51 51,50 51,34 52,00 177 7.040.323
17/10/2023 51,32 50,90 -0,78% 50,72 51,32 51,24 50,79 50,90 439 11.248.846
16/10/2023 50,95 51,30 +0,69% 50,80 52,78 51,26 51,19 51,25 271 7.730.402
13/10/2023 55,10 50,95 -8,20% 49,90 55,10 52,37 50,50 50,95 498 31.164.546
11/10/2023 57,45 55,50 -3,73% 53,00 57,49 55,11 55,15 55,50 520 38.996.974
10/10/2023 57,80 57,65 -0,02% 57,10 57,80 57,62 57,60 57,65 111 21.724.827
9/10/2023 57,80 57,66 -0,22% 57,55 57,80 57,71 57,65 57,66 136 10.128.669
6/10/2023 58,00 57,79 -0,26% 56,24 58,00 57,74 57,78 57,79 240 10.747.145
5/10/2023 58,15 57,94 -0,36% 57,90 58,15 57,97 57,94 58,00 91 3.101.687
4/10/2023 58,00 58,15 +0,26% 58,00 58,16 58,04 58,03 58,15 180 2.884.888
3/10/2023 58,70 58,00 -1,18% 57,89 58,70 58,34 57,94 58,00 108 9.067.165
2/10/2023 58,80 58,69 -0,19% 58,65 58,80 58,77 58,68 58,69 133 6.994.618
29/9/2023 58,87 58,80 -0,20% 58,61 59,11 58,89 58,79 58,80 202 9.677.019
28/9/2023 59,00 58,92 +1,05% 57,50 59,00 58,24 58,17 58,93 172 7.525.141
27/9/2023 58,99 58,31 -1,15% 58,20 59,50 58,76 58,30 58,31 201 9.143.684
26/9/2023 59,12 58,99 -0,03% 58,99 60,00 59,49 58,90 58,99 203 11.060.992
25/9/2023 61,00 59,01 -3,26% 59,01 61,00 59,66 59,01 60,90 1.246 14.396.122
22/9/2023 61,34 61,00 +0,69% 60,30 61,34 60,96 60,66 61,00 121 6.852.115
21/9/2023 61,99 60,58 -2,24% 58,12 62,00 60,20 60,57 60,59 290 18.441.934
20/9/2023 62,00 61,97 -0,05% 61,79 62,98 62,13 61,90 61,99 110 2.746.503
19/9/2023 62,95 62,00 -1,20% 62,00 63,04 62,53 61,61 62,00 94 3.239.138
18/9/2023 62,66 62,75 +0,14% 61,51 63,30 62,55 62,45 62,60 177 8.013.482
15/9/2023 63,24 62,66 +1,39% 61,82 63,24 62,19 62,66 62,81 58 1.523.867
14/9/2023 63,00 61,80 -4,45% 61,80 64,06 62,82 61,80 63,02 181 14.291.975
13/9/2023 64,55 64,68 +0,23% 64,47 64,98 64,51 64,47 64,68 60 3.342.133
12/9/2023 64,80 64,53 0,00% 64,04 64,97 64,53 64,53 64,92 108 3.594.565
11/9/2023 64,78 64,53 -0,39% 63,89 64,97 64,37 64,18 64,77 165 9.565.452

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.