O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

MGLU3 - MAGAZ LUIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 6,11 6,16 +0,82% 6,05 6,25 6,15 6,16 6,17 14.830 10.474.997.300
20/1/2025 6,01 6,11 +0,83% 5,85 6,22 6,09 6,10 6,11 12.982 10.723.373.300
17/1/2025 6,01 6,06 +2,02% 5,90 6,13 6,02 6,06 6,07 16.362 14.128.292.400
16/1/2025 6,28 5,94 -6,75% 5,92 6,34 6,04 5,93 5,94 17.577 17.651.025.200
15/1/2025 6,01 6,37 +7,78% 6,00 6,43 6,25 6,36 6,37 19.152 20.381.764.200
14/1/2025 5,86 5,91 +1,72% 5,71 5,92 5,82 5,91 5,92 15.781 14.466.156.000
13/1/2025 6,07 5,81 -3,65% 5,77 6,08 5,92 5,81 5,82 13.170 10.124.947.400
10/1/2025 6,02 6,03 +0,33% 5,90 6,14 6,01 6,02 6,03 23.624 10.920.964.100
9/1/2025 6,13 6,01 -2,59% 5,90 6,17 6,03 6,00 6,01 18.980 14.443.401.900
8/1/2025 6,46 6,17 -6,52% 6,07 6,48 6,24 6,16 6,17 19.647 16.309.838.500
7/1/2025 6,72 6,60 -0,75% 6,54 6,81 6,67 6,57 6,60 20.738 14.594.957.500
6/1/2025 6,41 6,65 +6,23% 6,37 6,69 6,52 6,65 6,66 20.498 20.456.041.600
3/1/2025 6,43 6,26 -2,64% 6,15 6,56 6,31 6,26 6,27 19.505 12.785.145.700
2/1/2025 6,50 6,43 -1,08% 6,25 6,57 6,40 6,43 6,44 21.795 18.222.682.600
30/12/2024 6,54 6,50 -0,15% 6,41 6,79 6,54 6,50 6,51 18.191 15.698.169.500
27/12/2024 6,66 6,51 -0,31% 6,28 6,73 6,45 6,47 6,51 23.080 20.842.679.500
26/12/2024 7,03 6,53 -6,45% 6,52 7,08 6,70 6,52 6,53 24.212 19.190.295.300
23/12/2024 7,20 6,98 -4,38% 6,94 7,27 7,04 6,96 6,98 17.850 15.163.047.200
20/12/2024 7,11 7,30 +2,38% 6,98 7,59 7,23 7,30 7,32 21.299 27.173.461.300
19/12/2024 6,75 7,13 +6,10% 6,72 7,13 6,92 7,11 7,13 26.266 26.225.570.900
18/12/2024 7,25 6,72 -10,04% 6,62 7,35 6,99 6,71 6,72 28.595 26.729.130.000
17/12/2024 7,85 7,47 -3,74% 7,43 7,87 7,60 7,47 7,49 33.836 29.769.104.800
16/12/2024 8,25 7,76 -5,37% 7,72 8,27 7,97 7,75 7,78 20.215 19.583.680.200
13/12/2024 8,39 8,20 -2,15% 8,19 8,60 8,38 8,19 8,20 23.523 20.307.574.200
12/12/2024 8,90 8,38 -9,01% 8,31 8,94 8,54 8,37 8,38 26.653 32.967.876.700
11/12/2024 8,80 9,21 +5,62% 8,70 9,54 9,06 9,21 9,22 30.717 34.470.228.100
10/12/2024 8,68 8,72 +3,07% 8,33 8,78 8,55 8,72 8,73 22.503 24.034.090.100
9/12/2024 8,61 8,46 -0,94% 8,42 8,91 8,66 8,46 8,47 23.557 26.498.634.100
6/12/2024 9,19 8,54 -7,07% 8,48 9,34 8,84 8,53 8,54 26.098 29.788.019.600
5/12/2024 9,40 9,19 -0,54% 9,19 9,67 9,40 9,19 9,21 21.153 24.273.651.900
4/12/2024 9,34 9,24 -0,75% 9,24 9,50 9,38 9,23 9,24 19.653 20.961.465.300
3/12/2024 9,28 9,31 +1,20% 9,16 9,41 9,28 9,30 9,31 19.313 21.989.087.400
2/12/2024 9,01 9,20 +1,88% 8,86 9,40 9,17 9,19 9,20 19.756 22.444.948.800
29/11/2024 9,00 9,03 +0,44% 8,70 9,22 8,97 9,02 9,03 30.433 34.179.306.200
28/11/2024 9,63 8,99 -6,74% 8,86 9,79 9,22 8,99 9,00 29.015 28.971.167.200
27/11/2024 10,66 9,64 -9,40% 9,64 10,75 10,11 9,64 9,65 33.533 39.983.831.500
26/11/2024 9,95 10,64 +6,29% 9,93 10,74 10,43 10,64 10,65 26.373 37.958.571.600
25/11/2024 9,43 10,01 +6,26% 9,40 10,01 9,70 10,00 10,02 17.152 21.682.166.500
22/11/2024 9,25 9,42 +3,06% 9,12 9,43 9,27 9,41 9,43 16.306 22.790.669.000
21/11/2024 9,22 9,14 -2,56% 9,11 9,31 9,19 9,13 9,14 19.846 27.017.506.100
19/11/2024 9,28 9,38 +1,63% 9,10 9,41 9,28 9,35 9,38 14.809 19.696.715.100
18/11/2024 9,10 9,23 +2,56% 9,00 9,46 9,23 9,23 9,24 18.800 27.020.603.200
14/11/2024 9,26 9,00 -2,81% 8,98 9,55 9,23 8,99 9,01 22.559 32.905.321.600
13/11/2024 9,30 9,26 +0,33% 9,03 9,54 9,26 9,25 9,27 29.109 32.258.860.100
12/11/2024 9,44 9,23 -1,81% 9,23 9,59 9,37 9,23 9,24 20.845 27.712.155.000
11/11/2024 9,50 9,40 -2,08% 9,22 9,57 9,41 9,40 9,41 30.550 31.086.839.800
8/11/2024 9,73 9,60 +2,35% 9,07 9,92 9,55 9,60 9,61 58.541 57.770.084.100
7/11/2024 9,81 9,38 -3,60% 9,36 10,10 9,69 9,38 9,40 30.752 38.407.566.500
6/11/2024 9,74 9,73 -2,51% 9,54 9,92 9,72 9,73 9,74 26.953 28.506.476.500
5/11/2024 9,65 9,98 +2,04% 9,41 10,02 9,76 9,98 9,99 26.195 36.280.569.800
4/11/2024 9,14 9,78 +10,38% 9,14 9,88 9,61 9,78 9,79 34.561 43.531.707.200
1/11/2024 9,59 8,86 -6,34% 8,78 9,59 9,04 8,86 8,87 22.422 25.975.814.600
31/10/2024 9,52 9,46 -1,46% 9,40 9,67 9,51 9,45 9,46 10.256 12.930.300.400
30/10/2024 9,25 9,60 +4,01% 9,17 9,68 9,48 9,59 9,60 16.898 24.078.750.300
29/10/2024 9,45 9,23 -2,53% 9,15 9,52 9,30 9,22 9,23 13.462 16.578.070.300
28/10/2024 9,28 9,47 +3,72% 9,27 9,60 9,46 9,46 9,48 17.719 20.442.229.100
25/10/2024 9,46 9,13 -3,69% 9,13 9,52 9,27 9,13 9,14 20.203 18.988.255.800
24/10/2024 9,18 9,48 +3,61% 9,08 9,51 9,27 9,47 9,48 21.424 23.315.073.700
23/10/2024 9,16 9,15 -1,61% 9,06 9,32 9,16 9,15 9,16 18.346 19.205.212.500
22/10/2024 9,57 9,30 -3,83% 9,15 9,81 9,37 9,29 9,30 24.338 29.449.027.100
21/10/2024 9,45 9,67 +2,87% 9,45 9,79 9,63 9,66 9,68 16.172 22.268.108.000
18/10/2024 9,64 9,40 -1,78% 9,36 9,72 9,54 9,39 9,41 16.101 23.035.589.300
17/10/2024 9,70 9,57 -2,35% 9,57 9,73 9,63 9,57 9,58 13.607 14.488.632.300
16/10/2024 9,65 9,80 +1,03% 9,58 9,97 9,77 9,80 9,81 19.081 20.957.776.200
15/10/2024 9,90 9,70 -1,02% 9,61 9,97 9,73 9,70 9,71 15.233 15.967.407.800
14/10/2024 9,41 9,80 +3,70% 9,30 10,06 9,67 9,79 9,80 26.724 23.867.751.200
11/10/2024 9,22 9,45 +2,61% 8,93 9,47 9,16 9,45 9,46 19.021 26.103.866.800
10/10/2024 9,30 9,21 -0,32% 9,07 9,32 9,21 9,20 9,22 16.984 16.117.228.700
9/10/2024 9,47 9,24 -3,45% 9,24 9,52 9,34 9,23 9,24 18.416 16.019.139.400
8/10/2024 9,45 9,57 +0,63% 9,33 9,63 9,52 9,56 9,58 18.650 17.703.540.900
7/10/2024 9,81 9,51 -1,65% 9,38 9,93 9,58 9,50 9,51 25.039 23.181.313.900
4/10/2024 9,66 9,67 -0,62% 9,51 9,77 9,62 9,66 9,68 19.320 17.134.859.500
3/10/2024 9,65 9,73 -1,22% 9,43 9,91 9,65 9,72 9,73 26.619 23.728.871.900
2/10/2024 9,83 9,85 +1,34% 9,74 10,12 9,91 9,84 9,86 22.506 24.739.223.300
1/10/2024 9,78 9,72 +0,21% 9,60 9,93 9,72 9,71 9,72 27.947 21.091.451.500
30/9/2024 10,00 9,70 -1,02% 9,47 10,06 9,68 9,68 9,70 27.275 24.436.199.600
26/9/2024 10,08 9,80 -2,00% 9,77 10,33 9,98 9,80 9,81 23.477 22.092.321.200
25/9/2024 10,27 10,00 -1,86% 9,84 10,33 10,03 10,00 10,02 28.593 20.560.038.900
24/9/2024 10,29 10,19 +1,70% 10,02 10,33 10,15 10,18 10,19 18.502 15.655.172.700
23/9/2024 10,22 10,02 -3,19% 9,93 10,38 10,14 10,02 10,03 29.868 21.723.549.200
20/9/2024 11,14 10,35 -7,26% 10,35 11,15 10,58 10,35 10,39 39.571 35.893.079.200
19/9/2024 11,69 11,16 -3,13% 11,14 11,78 11,37 11,15 11,17 22.567 22.958.184.100
18/9/2024 11,74 11,52 -3,03% 11,52 12,21 11,78 11,52 11,53 25.446 25.426.543.900
17/9/2024 11,60 11,88 +1,63% 11,49 11,90 11,72 11,87 11,88 17.900 15.465.026.400
16/9/2024 11,56 11,69 +0,78% 11,44 11,82 11,65 11,68 11,69 15.664 12.782.306.200
13/9/2024 11,26 11,60 +3,85% 11,24 11,94 11,65 11,60 11,62 21.799 20.679.054.400
12/9/2024 11,31 11,17 -0,89% 11,07 11,31 11,21 11,17 11,19 17.796 14.057.077.200
11/9/2024 11,44 11,27 -0,53% 11,16 11,52 11,32 11,26 11,28 18.063 17.257.402.600
10/9/2024 11,40 11,33 -1,65% 11,23 11,51 11,36 11,33 11,34 16.192 14.095.004.900
9/9/2024 11,82 11,52 -2,37% 11,52 11,89 11,64 11,52 11,54 16.547 14.196.905.400
6/9/2024 12,28 11,80 -4,07% 11,76 12,51 12,03 11,80 11,81 23.278 21.386.182.400
5/9/2024 12,04 12,30 +2,16% 11,62 12,36 12,07 12,29 12,30 26.141 29.984.394.300
4/9/2024 11,79 12,04 +3,08% 11,75 12,35 12,12 12,03 12,04 21.264 22.000.973.500
3/9/2024 12,19 11,68 -2,42% 11,60 12,28 11,88 11,67 11,69 22.109 24.365.534.900
2/9/2024 12,00 11,97 -1,56% 11,83 12,20 12,04 11,97 11,99 17.061 15.885.287.800
30/8/2024 12,75 12,16 -5,66% 12,13 12,78 12,32 12,15 12,16 26.319 31.061.516.700
29/8/2024 13,20 12,89 -2,20% 12,66 13,25 12,90 12,89 12,90 21.650 26.119.328.200
28/8/2024 13,33 13,18 -2,15% 13,14 13,47 13,29 13,18 13,19 16.665 20.029.067.900
27/8/2024 13,33 13,47 +0,90% 13,28 13,73 13,50 13,46 13,49 16.513 19.806.789.700
26/8/2024 13,75 13,35 -1,98% 13,07 13,78 13,27 13,32 13,35 22.902 21.619.437.300
23/8/2024 13,35 13,62 +3,34% 13,13 13,77 13,51 13,62 13,64 21.490 22.887.237.900
22/8/2024 13,70 13,18 -4,84% 13,12 13,84 13,36 13,18 13,19 18.228 21.665.494.300
21/8/2024 13,83 13,85 +0,36% 13,42 14,08 13,78 13,84 13,85 22.884 27.339.006.400
20/8/2024 13,92 13,80 -0,86% 13,58 13,93 13,75 13,80 13,81 21.401 22.345.971.000
19/8/2024 12,73 13,92 +10,65% 12,72 14,00 13,64 13,91 13,92 43.519 44.142.426.500
16/8/2024 13,31 12,58 -5,34% 12,58 13,36 12,84 12,57 12,60 994 24.120.161.400
15/8/2024 12,82 13,29 +4,32% 12,56 13,41 13,14 13,28 13,29 1.995 25.769.752.200
14/8/2024 13,10 12,74 -4,14% 12,64 13,45 12,97 12,72 12,74 9.245 33.121.812.000
13/8/2024 13,20 13,29 +2,63% 13,00 13,40 13,17 13,28 13,29 2.539 31.886.832.000
12/8/2024 13,05 12,95 -0,08% 12,95 13,84 13,35 12,95 12,96 3.957 52.833.643.400
9/8/2024 12,90 12,96 +3,35% 12,21 13,25 12,83 12,95 12,96 3.477 52.823.016.300
8/8/2024 12,21 12,54 +2,87% 12,21 12,70 12,46 12,54 12,55 4.747 26.091.749.800
7/8/2024 11,51 12,19 +7,88% 11,47 12,25 11,93 12,19 12,20 4.822 28.607.727.500
6/8/2024 11,52 11,30 -2,08% 10,93 11,68 11,23 11,29 11,30 6.159 27.358.538.200
5/8/2024 11,00 11,54 -0,26% 10,62 11,65 11,05 11,54 11,55 3.620 35.372.970.800
2/8/2024 10,88 11,57 +7,13% 10,88 11,59 11,34 11,56 11,57 4.188 29.430.921.700
1/8/2024 11,30 10,80 -2,44% 10,73 11,50 11,10 10,80 10,81 1.932 22.012.286.900
31/7/2024 11,22 11,07 -0,09% 11,07 11,46 11,23 11,07 11,09 6.112 16.290.489.900
30/7/2024 11,12 11,08 -1,07% 11,04 11,41 11,17 11,08 11,09 6.831 17.617.765.200
29/7/2024 11,95 11,20 -5,80% 11,07 11,98 11,36 11,20 11,21 3.924 30.476.998.500
26/7/2024 11,65 11,89 +2,50% 11,45 11,98 11,74 11,89 11,90 8.194 21.248.444.600
25/7/2024 11,67 11,60 -0,60% 11,54 11,93 11,74 11,60 11,61 6.937 17.076.930.900
24/7/2024 12,16 11,67 -4,19% 11,60 12,23 11,82 11,66 11,67 8.371 20.787.990.800
23/7/2024 12,24 12,18 -1,22% 12,15 12,47 12,30 12,17 12,18 8.000 22.997.785.700
22/7/2024 12,66 12,33 -1,91% 12,33 12,83 12,54 12,67 12,34 9.329 26.203.222.100
19/7/2024 12,66 12,57 -0,79% 12,51 12,99 12,68 12,90 12,58 6.963 23.990.652.800
18/7/2024 13,50 12,67 -5,87% 12,57 13,57 12,93 12,66 12,67 8.029 34.340.972.400
17/7/2024 13,60 13,46 -1,25% 13,36 13,87 13,58 13,46 13,47 213 25.361.994.800
16/7/2024 14,29 13,63 -4,88% 13,54 14,42 13,93 13,61 13,63 6.249 37.694.280.900
15/7/2024 13,85 14,33 +3,32% 13,65 14,33 14,00 14,31 13,88 8.760 26.694.874.500
12/7/2024 13,71 13,87 +1,17% 13,54 13,94 13,76 13,85 13,87 7.350 19.547.452.200
11/7/2024 13,97 13,71 +1,78% 13,63 14,04 13,76 13,70 13,71 5.328 18.564.766.300
10/7/2024 13,90 13,47 -0,30% 13,42 14,14 13,79 13,47 13,48 4.981 30.736.429.800
9/7/2024 12,90 13,51 +4,81% 12,83 13,55 13,32 13,51 13,52 8.276 22.521.668.700
8/7/2024 13,48 12,89 -5,84% 12,77 13,59 13,19 12,88 12,90 1.664 32.819.280.800
5/7/2024 13,11 13,69 +3,87% 13,06 13,73 13,43 13,69 13,70 9.687 36.607.650.300
4/7/2024 12,85 13,18 +4,77% 12,83 13,46 13,14 13,18 13,19 5.633 30.866.158.900
3/7/2024 12,26 12,58 +3,37% 12,26 12,73 12,57 12,57 12,58 7.114 21.797.006.300
2/7/2024 12,10 12,17 +0,25% 11,95 12,33 12,14 12,17 12,18 5.489 18.363.616.700
1/7/2024 12,02 12,14 +0,75% 11,88 12,29 12,15 12,14 12,15 6.344 20.062.462.600
28/6/2024 12,14 12,05 -1,31% 11,65 12,20 11,92 12,04 12,06 4.909 30.643.184.900
27/6/2024 11,46 12,21 +6,36% 11,28 12,34 11,85 12,21 12,22 5.226 32.641.437.300
26/6/2024 11,64 11,48 -2,71% 11,17 11,70 11,42 11,48 11,49 4.210 27.201.726.700
25/6/2024 12,06 11,80 -2,96% 11,61 12,27 11,91 11,80 11,83 8.345 35.769.413.400
24/6/2024 11,61 12,16 +12,28% 11,54 12,39 12,00 12,16 12,17 8.774 53.618.200.100
21/6/2024 10,70 10,83 +1,50% 10,56 10,99 10,80 10,83 10,84 496 23.584.265.500
20/6/2024 11,31 10,67 -3,70% 10,62 11,59 10,93 10,67 10,68 3.460 38.631.753.800
19/6/2024 10,95 11,08 +1,19% 10,74 11,13 10,92 11,08 11,09 3.654 14.676.944.900
18/6/2024 11,01 10,95 -0,36% 10,71 11,18 10,96 10,94 10,95 2.019 19.971.137.600
17/6/2024 11,27 10,99 -3,93% 10,99 11,33 11,14 10,98 10,99 4.982 16.430.767.300
14/6/2024 11,27 11,44 +1,96% 11,12 11,79 11,42 11,43 11,45 2.977 24.184.422.600
13/6/2024 11,50 11,22 -2,01% 11,07 11,58 11,29 11,21 11,22 90 25.627.726.000
12/6/2024 12,60 11,45 -7,96% 11,42 12,95 11,98 11,45 11,44 7.628 43.456.339.300
11/6/2024 11,49 12,44 +7,99% 11,44 12,48 12,23 12,44 12,45 3.097 37.952.537.200
10/6/2024 11,79 11,52 -1,87% 11,25 11,85 11,49 11,52 11,31 5.052 22.929.945.100
7/6/2024 12,33 11,74 -7,56% 11,74 12,60 12,14 11,74 11,75 4.941 24.665.458.600
6/6/2024 12,32 12,70 +4,18% 12,26 12,89 12,63 12,70 12,43 8.543 28.914.186.200
5/6/2024 11,65 12,19 +4,64% 11,52 12,34 12,05 12,16 12,20 5.825 27.230.721.600
4/6/2024 12,70 11,65 -8,12% 11,63 12,86 12,05 11,65 11,66 3.677 25.225.329.300
3/6/2024 12,39 12,68 +2,34% 12,10 12,95 12,58 12,67 12,69 9.861 23.083.797.800
31/5/2024 12,08 12,39 +2,57% 11,40 12,39 12,10 12,37 12,39 8.588 77.161.662.500
29/5/2024 12,25 12,08 -1,71% 12,08 12,63 12,32 12,08 12,09 7.386 22.054.605.400
28/5/2024 13,30 12,29 -6,54% 12,28 13,58 12,79 12,29 12,30 2.139 27.330.438.600
27/5/2024 12,83 13,15 +896,21% 12,33 13,19 12,74 13,13 13,15 6.759 35.662.659.200
24/5/2024 1,40 1,32 -7,04% 1,32 1,41 1,34 1,31 1,32 93 34.447.106.600
23/5/2024 1,47 1,42 -3,40% 1,40 1,49 1,43 1,41 1,42 8.485 14.836.811.900
22/5/2024 1,53 1,47 -5,16% 1,47 1,53 1,49 1,47 1,48 5.419 15.579.622.000
21/5/2024 1,56 1,55 -1,27% 1,50 1,59 1,54 1,54 1,55 1.447 14.027.182.800
20/5/2024 1,57 1,57 -1,26% 1,56 1,62 1,58 1,57 1,58 8.434 14.251.961.700
17/5/2024 1,59 1,59 0,00% 1,56 1,62 1,58 1,58 1,59 6.356 18.026.997.000
16/5/2024 1,63 1,59 -1,24% 1,58 1,63 1,60 1,59 1,60 4.718 10.854.212.700
15/5/2024 1,57 1,61 +1,90% 1,56 1,64 1,60 1,61 1,62 8.264 20.504.731.500
14/5/2024 1,57 1,58 0,00% 1,56 1,64 1,60 1,58 1,59 690 22.246.100.200
13/5/2024 1,55 1,58 +2,60% 1,53 1,62 1,57 1,57 1,58 5.800 19.423.882.800
10/5/2024 1,74 1,54 -7,78% 1,53 1,75 1,60 1,54 1,55 6.286 40.669.874.000
9/5/2024 1,60 1,67 +1,21% 1,56 1,70 1,62 1,67 1,68 7.092 26.591.264.500
8/5/2024 1,57 1,65 +2,48% 1,55 1,67 1,60 1,64 1,65 3.926 12.834.364.800
7/5/2024 1,58 1,61 +2,55% 1,57 1,65 1,61 1,60 1,61 5.613 13.396.380.700
6/5/2024 1,58 1,57 0,00% 1,54 1,61 1,57 1,56 1,57 2.431 15.305.338.000
3/5/2024 1,50 1,57 +7,53% 1,50 1,58 1,55 1,57 1,58 3.880 26.960.460.600
2/5/2024 1,40 1,46 +7,35% 1,39 1,48 1,43 1,46 1,47 7.551 18.701.615.100
30/4/2024 1,43 1,36 -6,21% 1,34 1,45 1,38 1,36 1,37 4.874 14.513.761.600
29/4/2024 1,43 1,45 +1,40% 1,40 1,50 1,44 1,45 1,46 7.400 14.949.062.600
26/4/2024 1,41 1,43 +2,88% 1,40 1,44 1,41 1,43 1,44 1.619 12.135.349.500
25/4/2024 1,40 1,39 -2,80% 1,36 1,40 1,38 1,38 1,39 2.557 13.759.036.200
24/4/2024 1,43 1,43 -0,69% 1,36 1,44 1,40 1,42 1,43 9.746 19.329.748.700
23/4/2024 1,52 1,44 -5,88% 1,42 1,53 1,46 1,43 1,44 4.043 20.147.256.600
22/4/2024 1,54 1,53 -0,65% 1,50 1,56 1,53 1,53 1,54 2.939 17.068.757.700
19/4/2024 1,50 1,54 +2,67% 1,49 1,60 1,54 1,53 1,54 9.048 18.865.895.400
18/4/2024 1,52 1,50 -1,32% 1,50 1,56 1,52 1,49 1,50 59 14.787.552.400
17/4/2024 1,56 1,52 0,00% 1,49 1,58 1,53 1,51 1,52 9.220 19.433.329.200
16/4/2024 1,49 1,52 -0,65% 1,45 1,57 1,50 1,51 1,52 8.833 36.109.240.900
15/4/2024 1,66 1,53 -7,83% 1,52 1,66 1,56 1,52 1,53 9.021 28.749.942.100
12/4/2024 1,73 1,66 -4,05% 1,65 1,73 1,68 1,66 1,67 9.388 14.795.723.900
11/4/2024 1,76 1,73 -2,26% 1,71 1,80 1,75 1,72 1,73 6.300 17.353.238.300
10/4/2024 1,78 1,77 -2,75% 1,74 1,80 1,76 1,76 1,77 1.909 15.577.932.100
9/4/2024 1,79 1,82 +2,25% 1,76 1,83 1,80 1,81 1,82 2.589 12.426.345.000
8/4/2024 1,71 1,78 +4,09% 1,71 1,82 1,77 1,78 1,79 8.669 18.116.307.100
5/4/2024 1,76 1,71 -3,39% 1,69 1,77 1,71 1,71 1,72 3.218 15.882.983.200
4/4/2024 1,71 1,77 +4,73% 1,70 1,84 1,76 1,76 1,77 9.329 28.111.171.100
3/4/2024 1,73 1,69 -2,87% 1,64 1,74 1,68 1,69 1,70 9.766 27.118.877.100
2/4/2024 1,77 1,74 -2,25% 1,72 1,78 1,74 1,74 1,75 3.599 12.149.333.000
1/4/2024 1,81 1,78 -1,11% 1,76 1,83 1,79 1,77 1,78 3.640 8.513.823.200
28/3/2024 1,81 1,80 -1,10% 1,79 1,85 1,81 1,80 1,81 1.287 18.990.701.500
27/3/2024 1,78 1,82 +2,25% 1,72 1,83 1,77 1,82 1,83 1.488 25.288.346.400
26/3/2024 1,90 1,78 -6,81% 1,78 1,91 1,83 1,78 1,79 9.365 29.333.210.300
25/3/2024 1,92 1,91 -0,52% 1,85 1,94 1,90 1,91 1,92 1.734 29.543.736.000
22/3/2024 1,96 1,92 -3,52% 1,81 1,97 1,90 1,92 1,93 6.034 40.599.647.300
21/3/2024 2,04 1,99 -2,93% 1,96 2,05 1,99 1,98 1,99 9.217 25.360.751.600
20/3/2024 2,00 2,05 +4,06% 1,95 2,08 2,01 2,05 2,06 5.226 42.469.830.200
19/3/2024 2,16 1,97 -6,19% 1,95 2,20 2,01 1,96 1,97 5.385 78.229.720.800
18/3/2024 1,99 2,10 +7,14% 1,98 2,11 2,05 2,10 2,11 7.823 43.558.429.100
15/3/2024 2,02 1,96 -2,49% 1,94 2,02 1,96 1,96 1,97 9.600 27.857.751.600
14/3/2024 2,05 2,01 -0,99% 1,99 2,07 2,02 2,00 2,01 8.978 16.248.238.300
13/3/2024 2,02 2,03 +0,50% 1,98 2,08 2,04 2,03 2,04 3.194 16.439.230.000
12/3/2024 2,03 2,02 +1,00% 1,98 2,05 2,02 2,02 2,03 1.892 16.431.439.600
11/3/2024 2,04 2,00 -2,44% 2,00 2,06 2,02 2,00 2,01 8.436 11.770.804.400
8/3/2024 2,02 2,05 +0,49% 2,01 2,07 2,03 0,00 0,00 1.974 11.487.820.700
7/3/2024 2,07 2,04 -0,97% 2,03 2,08 2,05 2,04 2,05 1.828 11.128.440.100
6/3/2024 2,15 2,06 -2,83% 2,03 2,16 2,08 2,05 2,06 736 25.301.885.000
5/3/2024 2,11 2,12 -0,47% 2,11 2,18 2,14 2,12 2,13 8.643 17.715.227.300
4/3/2024 2,21 2,13 -4,05% 2,10 2,24 2,15 2,12 2,13 9.028 23.471.087.300
1/3/2024 2,15 2,22 +4,23% 2,13 2,25 2,19 2,22 2,23 9.636 24.642.735.900
29/2/2024 2,15 2,13 -1,84% 2,13 2,19 2,15 2,13 2,14 1.104 16.287.493.500
28/2/2024 2,18 2,17 -1,36% 2,13 2,22 2,17 2,16 2,17 842 19.350.872.300
27/2/2024 2,13 2,20 +4,27% 2,13 2,20 2,17 2,20 2,21 5.150 23.635.480.900
26/2/2024 2,15 2,11 -1,86% 2,09 2,20 2,13 2,11 2,12 4.394 20.415.123.800
23/2/2024 2,11 2,15 +1,90% 2,05 2,15 2,10 0,00 0,00 6.153 22.823.746.300
22/2/2024 1,99 2,11 +7,65% 1,98 2,11 2,05 2,10 2,11 7.826 46.252.531.800
21/2/2024 2,02 1,96 -2,97% 1,95 2,03 1,97 1,96 1,97 7.047 60.201.683.700
20/2/2024 2,05 2,02 -3,35% 2,01 2,12 2,05 2,01 2,02 9.884 35.156.599.800
19/2/2024 2,03 2,09 +2,45% 2,02 2,10 2,07 2,09 2,10 3.242 15.779.498.000
16/2/2024 2,07 2,04 -0,97% 2,02 2,09 2,05 2,04 2,05 9.739 22.188.633.900
15/2/2024 2,02 2,06 +1,98% 1,98 2,08 2,03 2,05 2,06 4.646 38.855.926.200
14/2/2024 2,06 2,02 -2,88% 2,01 2,09 2,03 2,02 2,03 1.453 19.312.934.400
9/2/2024 2,07 2,08 +0,48% 2,05 2,14 2,09 0,00 0,00 3.638 34.584.622.700
8/2/2024 2,05 2,07 -0,48% 1,97 2,10 2,02 2,07 2,08 8.241 31.307.061.200
7/2/2024 2,03 2,08 +1,46% 2,00 2,09 2,04 2,07 2,08 1.978 24.522.476.500
6/2/2024 1,97 2,05 +5,13% 1,96 2,06 2,01 2,04 2,05 4.633 24.760.387.400
5/2/2024 1,96 1,95 -1,02% 1,90 2,00 1,95 1,95 1,96 6.923 25.140.206.800
2/2/2024 2,06 1,97 -4,37% 1,97 2,09 2,01 1,97 1,98 8.895 26.437.490.400
1/2/2024 2,11 2,06 -1,90% 2,01 2,12 2,04 2,05 2,06 5.265 24.485.679.700
31/1/2024 2,00 2,10 +6,06% 1,99 2,17 2,10 2,09 2,10 5.101 41.567.363.500
30/1/2024 2,06 1,98 -4,35% 1,98 2,13 2,04 1,98 1,99 6.193 29.562.680.800
29/1/2024 2,24 2,07 -0,48% 2,07 2,28 2,15 2,07 2,08 624 48.802.685.500
26/1/2024 2,09 2,08 +0,48% 2,02 2,10 2,05 2,07 2,08 8.643 27.734.586.400
25/1/2024 1,94 2,07 +7,81% 1,92 2,10 2,02 2,06 2,07 2.402 35.057.740.100
24/1/2024 1,98 1,92 -1,03% 1,90 2,02 1,96 1,92 1,93 1.469 26.245.239.800
23/1/2024 1,97 1,94 -0,51% 1,93 2,01 1,96 1,94 1,95 3.591 22.041.630.600
22/1/2024 2,05 1,95 -3,94% 1,93 2,06 1,98 1,94 1,95 5.984 28.594.403.800
19/1/2024 2,02 2,03 +1,50% 1,94 2,06 2,00 2,03 2,04 751 37.408.835.400
18/1/2024 2,18 2,00 -6,98% 1,99 2,21 2,08 2,00 2,01 6.913 51.198.441.500
17/1/2024 2,17 2,15 -1,38% 2,12 2,21 2,15 2,14 2,15 8.846 25.687.594.500
16/1/2024 2,23 2,18 -4,39% 2,11 2,24 2,17 2,17 2,18 5.588 56.922.564.700
15/1/2024 2,29 2,28 +0,88% 2,21 2,30 2,26 2,27 2,29 4.228 25.525.628.200
12/1/2024 2,18 2,26 +3,67% 2,18 2,35 2,28 2,26 2,27 9.838 52.700.362.500
11/1/2024 2,19 2,18 0,00% 2,14 2,29 2,21 2,18 2,19 6.563 37.635.910.400
10/1/2024 2,16 2,18 +1,87% 2,10 2,20 2,14 2,18 2,19 4.930 27.616.645.500
9/1/2024 2,06 2,14 +2,39% 2,04 2,20 2,13 2,13 2,14 9.094 35.293.006.400
8/1/2024 1,95 2,09 +6,09% 1,95 2,09 2,02 2,08 2,09 1.702 27.930.215.000
5/1/2024 1,92 1,97 +2,07% 1,91 2,08 1,99 1,97 1,98 8.712 28.621.367.200
4/1/2024 2,01 1,93 -3,50% 1,90 2,03 1,95 1,92 1,93 6.193 24.572.574.100
3/1/2024 2,04 2,00 -2,44% 2,00 2,07 2,02 2,00 2,01 4.729 17.540.537.700
2/1/2024 2,14 2,05 -5,09% 2,03 2,15 2,08 2,05 2,06 3.273 24.097.595.400
28/12/2023 2,21 2,16 -4,00% 2,15 2,23 2,18 2,16 2,17 2.956 26.227.906.000
27/12/2023 2,12 2,25 +6,64% 2,09 2,27 2,17 2,25 2,26 766 28.164.496.100
26/12/2023 2,14 2,11 -0,47% 2,09 2,15 2,11 2,10 2,11 3.403 14.067.516.400
22/12/2023 2,10 2,12 +1,44% 2,06 2,13 2,10 2,11 2,12 7.357 16.889.011.400
21/12/2023 2,14 2,09 -0,48% 2,06 2,15 2,09 2,09 2,10 6.094 25.737.089.800
20/12/2023 2,16 2,10 -2,78% 2,09 2,21 2,14 2,09 2,10 8.688 36.643.365.900
19/12/2023 2,21 2,16 -0,92% 2,15 2,25 2,18 2,16 2,17 3.441 28.364.940.000
18/12/2023 2,24 2,18 -1,36% 2,17 2,26 2,20 2,18 2,19 2.045 27.442.422.200
15/12/2023 2,45 2,21 -9,05% 2,21 2,47 2,30 2,21 2,22 69 56.904.443.000
14/12/2023 2,54 2,43 -3,95% 2,39 2,65 2,49 2,42 2,43 3.823 53.662.880.800
13/12/2023 2,31 2,53 +10,96% 2,24 2,53 2,38 2,52 2,53 9.717 52.244.657.800
12/12/2023 2,23 2,28 +2,24% 2,20 2,31 2,26 2,27 2,28 4.792 26.688.294.300
11/12/2023 2,12 2,23 +4,69% 2,11 2,23 2,16 2,22 2,23 3.539 16.743.657.300
8/12/2023 2,28 2,13 -5,75% 2,11 2,30 2,18 2,13 2,14 8.519 42.030.656.500
7/12/2023 2,18 2,26 +4,15% 2,18 2,28 2,23 2,25 2,26 8.495 29.745.874.100
6/12/2023 2,18 2,17 +1,40% 2,14 2,21 2,17 2,16 2,17 8.809 28.749.864.900
5/12/2023 2,02 2,14 +7,00% 2,00 2,18 2,09 2,13 2,14 3.280 40.164.888.600
4/12/2023 2,14 2,00 -7,83% 2,00 2,17 2,07 2,00 2,01 9.187 41.402.062.000
1/12/2023 2,03 2,17 +7,43% 1,93 2,19 2,06 2,16 2,17 4.645 50.239.881.700
30/11/2023 1,93 2,02 +7,45% 1,91 2,03 1,98 2,01 2,02 9.344 56.123.112.200
29/11/2023 1,96 1,88 -1,57% 1,88 2,03 1,95 1,87 1,88 3.642 43.075.348.500
28/11/2023 1,95 1,91 -2,55% 1,86 1,96 1,91 1,91 1,92 3.508 39.669.850.100
27/11/2023 2,01 1,96 -1,51% 1,92 2,07 1,97 1,96 1,97 1.503 34.607.799.200
24/11/2023 2,16 1,99 -8,29% 1,98 2,17 2,04 1,99 2,00 6.621 36.602.998.900
23/11/2023 2,09 2,17 +4,33% 2,06 2,19 2,12 2,17 2,18 5.081 15.830.137.600
22/11/2023 2,16 2,08 -2,35% 2,07 2,22 2,14 2,08 2,09 2.793 33.762.647.700
21/11/2023 2,28 2,13 -6,58% 2,09 2,30 2,15 2,13 2,14 4.842 40.367.346.800
20/11/2023 2,30 2,28 +2,70% 2,23 2,35 2,28 2,27 2,28 6.997 32.187.817.400
17/11/2023 2,22 2,22 +1,37% 2,12 2,33 2,21 2,21 2,22 1.589 65.993.064.300
16/11/2023 1,76 2,19 +24,43% 1,76 2,25 2,01 2,19 2,20 3.578 77.432.097.500
14/11/2023 1,58 1,76 +1,73% 1,55 1,79 1,64 1,75 1,76 4.030 85.752.530.000
13/11/2023 1,78 1,73 -3,89% 1,62 1,88 1,79 1,73 1,74 97 39.607.455.800
10/11/2023 1,73 1,80 +5,26% 1,73 1,81 1,77 1,79 1,80 2.032 18.747.027.500
9/11/2023 1,83 1,71 -3,93% 1,68 1,83 1,73 1,70 1,71 3.438 30.416.772.200
8/11/2023 1,75 1,78 +0,56% 1,72 2,02 1,84 1,78 1,79 3.855 65.462.374.800
7/11/2023 1,42 1,77 +23,78% 1,41 1,78 1,64 1,77 1,78 1.273 49.015.503.500
6/11/2023 1,51 1,43 -4,03% 1,40 1,57 1,47 1,43 1,44 5.992 23.698.152.800
3/11/2023 1,37 1,49 +12,03% 1,36 1,54 1,46 1,48 1,49 6.693 36.204.662.100
1/11/2023 1,33 1,33 0,00% 1,31 1,36 1,33 1,32 1,33 1.643 18.511.365.300
31/10/2023 1,37 1,33 -2,92% 1,33 1,38 1,35 1,33 1,34 5.658 19.596.505.700
30/10/2023 1,46 1,37 -6,16% 1,35 1,47 1,40 1,37 1,38 5.072 11.256.745.800
27/10/2023 1,46 1,46 -0,68% 1,39 1,49 1,45 1,46 1,47 7.126 22.864.229.500
26/10/2023 1,45 1,47 +2,08% 1,43 1,53 1,47 1,47 1,48 8.534 30.099.642.000
25/10/2023 1,40 1,44 +2,13% 1,30 1,46 1,36 1,43 1,44 8.643 34.386.995.900
24/10/2023 1,53 1,41 -6,62% 1,41 1,55 1,46 1,41 1,42 8.612 24.566.216.700
23/10/2023 1,53 1,51 -1,95% 1,50 1,56 1,52 1,50 1,51 1.995 24.369.290.700
20/10/2023 1,58 1,54 -4,35% 1,53 1,62 1,56 1,54 1,55 2.704 24.717.009.800
19/10/2023 1,72 1,61 -6,94% 1,61 1,73 1,66 1,60 1,61 1.693 22.300.389.800
18/10/2023 1,70 1,73 +2,37% 1,66 1,82 1,73 1,72 1,73 6.950 26.393.749.400
17/10/2023 1,75 1,69 -5,59% 1,68 1,77 1,72 1,69 1,70 3.593 14.358.211.500
16/10/2023 1,85 1,79 -1,65% 1,78 1,86 1,80 1,79 1,80 9.611 12.558.343.300
13/10/2023 1,87 1,82 -4,71% 1,80 1,89 1,83 1,82 1,83 3.397 12.433.233.000
11/10/2023 2,02 1,91 -4,02% 1,89 2,08 1,95 1,91 1,92 9.087 24.756.060.200
10/10/2023 1,87 1,99 +6,99% 1,87 2,02 1,97 1,98 1,99 6.017 25.031.524.900
9/10/2023 1,73 1,86 +4,49% 1,71 1,87 1,78 1,85 1,86 4.355 14.461.230.000
6/10/2023 1,72 1,78 -1,66% 1,68 1,80 1,73 1,78 1,79 7.980 21.421.660.500
5/10/2023 1,88 1,81 -4,23% 1,80 1,90 1,83 1,80 1,81 8.674 14.876.537.400
4/10/2023 1,89 1,89 +2,72% 1,87 1,95 1,89 1,88 1,89 6.217 24.925.647.600
3/10/2023 1,98 1,84 -8,46% 1,83 2,00 1,90 1,84 1,85 4.392 25.737.730.100
2/10/2023 2,12 2,01 -5,19% 1,99 2,13 2,03 2,00 2,01 7.229 18.615.042.200
29/9/2023 2,11 2,12 +3,41% 2,09 2,17 2,12 2,12 2,13 6.461 22.842.959.600
28/9/2023 2,02 2,05 +0,49% 2,01 2,09 2,06 2,05 2,06 5.498 17.292.073.100
27/9/2023 2,13 2,04 -2,86% 2,00 2,15 2,05 2,04 2,05 1.266 36.796.229.400
26/9/2023 2,12 2,10 -2,33% 2,07 2,18 2,13 2,09 2,10 4.869 13.537.911.000
25/9/2023 2,20 2,15 -4,02% 2,08 2,20 2,15 2,15 2,16 5.658 19.955.252.800
22/9/2023 2,39 2,24 -4,68% 2,17 2,41 2,26 2,23 2,24 2.993 30.352.080.100
21/9/2023 2,47 2,35 -6,75% 2,35 2,48 2,38 2,35 2,36 3.948 32.335.665.200
20/9/2023 2,52 2,52 0,00% 2,51 2,57 2,53 2,52 2,53 5.481 14.525.635.800
19/9/2023 2,58 2,52 -2,33% 2,50 2,61 2,55 2,51 2,52 8.062 16.562.497.800
18/9/2023 2,48 2,58 +4,03% 2,45 2,62 2,56 2,58 2,59 5.413 28.160.006.300
15/9/2023 2,60 2,48 -3,88% 2,48 2,64 2,53 2,48 2,49 8.999 29.868.377.000
14/9/2023 2,62 2,58 -1,53% 2,46 2,64 2,57 2,57 2,58 8.967 31.137.288.900
13/9/2023 2,60 2,62 0,00% 2,59 2,72 2,65 2,61 2,63 8.464 18.626.326.600
12/9/2023 2,55 2,62 +2,75% 2,52 2,65 2,60 2,62 2,63 3.236 25.160.831.700
11/9/2023 2,53 2,55 +1,59% 2,47 2,58 2,52 2,55 2,56 1.766 16.792.484.000
8/9/2023 2,55 2,51 -3,09% 2,50 2,56 2,51 2,51 2,52 7.908 17.181.582.200
6/9/2023 2,69 2,59 -3,72% 2,59 2,76 2,66 2,59 2,60 6.499 23.160.595.000
5/9/2023 2,76 2,69 -3,24% 2,62 2,77 2,67 2,68 2,69 3.336 28.631.956.600
4/9/2023 2,83 2,78 -2,80% 2,78 2,86 2,82 2,78 2,79 6.303 10.836.400.300
1/9/2023 2,79 2,86 +3,62% 2,75 2,86 2,81 2,85 2,86 6.290 20.580.413.600
31/8/2023 2,89 2,76 -5,48% 2,76 2,91 2,81 2,75 2,76 8.354 27.365.943.400
30/8/2023 2,95 2,92 -0,34% 2,88 2,95 2,91 2,91 2,92 2.465 14.700.131.900
29/8/2023 2,94 2,93 0,00% 2,90 2,99 2,94 2,93 2,94 5.892 12.465.038.500
28/8/2023 2,93 2,93 +0,34% 2,86 2,99 2,92 2,92 2,93 6.402 23.110.435.000
25/8/2023 3,00 2,92 -3,31% 2,92 3,02 2,95 2,92 2,93 4.617 25.525.003.200
24/8/2023 3,06 3,02 -1,31% 2,94 3,06 2,99 3,01 3,02 6.892 25.503.484.400
23/8/2023 3,05 3,06 +0,66% 2,98 3,07 3,02 3,05 3,06 9.998 23.222.570.900
22/8/2023 3,08 3,04 -0,33% 3,04 3,13 3,07 3,04 3,05 6.177 29.638.662.100
21/8/2023 3,02 3,05 +1,67% 2,96 3,07 3,02 3,04 3,05 2.292 34.415.092.600
18/8/2023 2,80 3,00 +6,38% 2,76 3,04 2,95 3,00 3,01 4.204 38.910.793.600
17/8/2023 3,00 2,82 -5,05% 2,82 3,02 2,89 2,82 2,83 739 33.227.683.600
16/8/2023 2,81 2,97 +7,22% 2,74 3,03 2,86 2,96 2,97 2.282 67.155.690.800
15/8/2023 2,80 2,77 -2,46% 2,53 2,80 2,68 2,76 2,77 4.626 55.640.878.900
14/8/2023 2,88 2,84 -1,39% 2,81 2,92 2,86 2,83 2,84 2.843 24.306.796.200
11/8/2023 2,86 2,88 +1,05% 2,84 2,95 2,89 2,87 2,88 7.649 23.650.212.700
10/8/2023 2,99 2,85 -4,04% 2,84 3,01 2,92 2,85 2,86 2.834 28.842.370.300
9/8/2023 3,00 2,97 -0,67% 2,93 3,02 2,96 2,96 2,97 3.934 25.149.114.600
8/8/2023 2,97 2,99 -0,66% 2,91 3,03 2,98 2,99 3,00 5.611 25.930.481.300
7/8/2023 3,09 3,01 -1,63% 2,99 3,09 3,03 3,01 3,02 6.560 25.033.851.700
4/8/2023 3,16 3,06 -3,16% 3,05 3,21 3,12 3,06 3,07 9.969 33.720.655.400
3/8/2023 3,45 3,16 -5,11% 3,15 3,48 3,29 3,16 3,17 9.517 42.079.425.400
2/8/2023 3,43 3,33 -2,92% 3,26 3,44 3,33 3,32 3,33 7.836 35.329.949.400
1/8/2023 3,36 3,43 +2,39% 3,31 3,46 3,40 3,43 3,44 8.311 28.821.666.400
31/7/2023 3,20 3,35 +5,68% 3,20 3,37 3,29 3,35 3,36 8.418 36.108.259.100
28/7/2023 3,20 3,17 0,00% 3,11 3,23 3,17 3,16 3,17 6.623 28.398.941.400
27/7/2023 3,11 3,17 +2,59% 3,09 3,21 3,16 3,16 3,17 766 38.755.972.100
26/7/2023 3,07 3,09 +0,65% 3,03 3,13 3,08 3,08 3,09 2.158 24.090.417.100
25/7/2023 3,12 3,07 +1,99% 3,06 3,22 3,13 3,07 3,08 592 36.895.926.800
24/7/2023 3,03 3,01 -0,33% 2,96 3,05 2,99 3,00 3,01 5.039 23.500.912.600
21/7/2023 2,89 3,02 +4,14% 2,89 3,06 3,00 3,01 3,02 2.128 27.530.463.500
20/7/2023 2,96 2,90 -1,36% 2,90 2,98 2,92 2,90 2,91 6.023 20.750.072.000
19/7/2023 2,96 2,94 -0,68% 2,91 3,01 2,95 2,94 2,95 9.707 23.018.998.300
18/7/2023 2,96 2,96 0,00% 2,92 3,00 2,96 2,95 2,96 8.624 18.313.607.300
17/7/2023 2,96 2,96 +0,34% 2,90 3,00 2,94 2,96 2,97 7.141 18.181.074.600
14/7/2023 3,03 2,95 -2,32% 2,93 3,05 2,96 2,94 2,95 9.190 20.586.517.100
13/7/2023 3,03 3,02 +1,34% 3,01 3,11 3,04 3,02 3,03 642 26.868.147.600
12/7/2023 3,12 2,98 -2,61% 2,98 3,15 3,04 2,98 2,99 4.773 27.602.438.500
11/7/2023 3,04 3,06 +0,33% 2,91 3,09 3,01 3,05 3,06 5.468 33.609.052.200
10/7/2023 3,15 3,05 -4,09% 3,03 3,16 3,07 3,04 3,05 8.864 28.957.221.200
7/7/2023 3,21 3,18 +0,95% 3,15 3,30 3,22 3,18 3,19 4.601 35.970.432.800
6/7/2023 3,37 3,15 -7,62% 3,14 3,38 3,21 3,15 3,16 4.004 55.392.876.200
5/7/2023 3,35 3,41 +1,19% 3,34 3,51 3,40 3,41 3,42 8.791 56.433.210.700
4/7/2023 3,43 3,37 -2,03% 3,35 3,43 3,38 3,37 3,38 9.538 22.251.333.700
3/7/2023 3,41 3,44 +2,08% 3,36 3,48 3,42 3,43 3,44 9.118 24.882.008.100
30/6/2023 3,52 3,37 -2,32% 3,36 3,54 3,44 3,37 3,38 271 28.597.365.700
29/6/2023 3,36 3,45 +2,99% 3,35 3,50 3,42 3,44 3,45 4.655 27.150.914.900
28/6/2023 3,39 3,35 -0,89% 3,31 3,46 3,39 3,34 3,35 5.465 29.953.073.000
27/6/2023 3,50 3,38 -0,59% 3,31 3,53 3,38 3,38 3,39 9.050 44.582.767.300
26/6/2023 3,58 3,40 -5,03% 3,36 3,60 3,43 3,39 3,40 1.400 32.956.413.500
23/6/2023 3,58 3,58 +0,28% 3,47 3,63 3,56 3,58 3,59 4.197 29.016.073.800
22/6/2023 3,66 3,57 -5,05% 3,45 3,68 3,52 3,57 3,58 3.403 65.067.011.300
21/6/2023 3,68 3,76 +2,17% 3,65 3,79 3,71 3,76 3,77 4.152 33.558.578.500
20/6/2023 3,72 3,68 -1,34% 3,65 3,73 3,69 3,67 3,68 6.185 30.635.470.600
19/6/2023 3,72 3,73 +0,54% 3,64 3,75 3,71 3,72 3,73 756 21.745.879.700
16/6/2023 3,74 3,71 -1,07% 3,70 3,79 3,74 3,70 3,71 5.661 32.055.259.100
15/6/2023 3,79 3,75 -1,57% 3,73 3,82 3,77 3,74 3,75 6.166 43.550.328.400
14/6/2023 3,81 3,81 +1,33% 3,69 3,84 3,77 3,80 3,81 6.202 51.075.681.200
13/6/2023 4,01 3,76 -5,05% 3,75 4,02 3,86 3,76 3,77 2.204 53.113.687.000
12/6/2023 4,01 3,96 -0,25% 3,90 4,07 3,96 3,96 3,97 2.185 46.947.332.900
9/6/2023 3,96 3,97 +2,32% 3,93 4,07 4,00 3,96 3,97 482 48.053.940.200
7/6/2023 4,05 3,88 -2,76% 3,86 4,18 3,97 3,88 3,89 448 49.038.941.400
6/6/2023 3,93 3,99 +2,57% 3,87 4,05 3,97 3,99 4,00 2.108 39.534.531.300
5/6/2023 3,90 3,89 +0,52% 3,84 3,97 3,90 3,88 3,89 2.248 23.458.086.100
2/6/2023 4,12 3,87 -4,68% 3,79 4,17 3,95 3,86 3,87 8.416 52.615.407.500
1/6/2023 3,84 4,06 +6,84% 3,79 4,06 3,93 4,05 4,06 4.628 41.834.460.700
31/5/2023 3,71 3,80 +1,88% 3,66 3,81 3,75 3,79 3,80 4.896 28.811.316.400
30/5/2023 3,84 3,73 -1,58% 3,70 3,90 3,77 3,72 3,73 4.446 29.285.537.900
29/5/2023 3,84 3,79 -0,79% 3,74 3,86 3,80 3,79 3,80 2.800 17.099.163.500
26/5/2023 3,84 3,82 +1,60% 3,76 3,87 3,81 3,81 3,82 2.752 29.092.103.000
25/5/2023 3,74 3,76 +3,58% 3,72 3,82 3,77 3,75 3,76 4.775 45.107.822.200
24/5/2023 3,51 3,63 -0,82% 3,48 3,72 3,63 3,62 3,63 1.728 38.224.530.400
23/5/2023 3,83 3,66 -3,68% 3,64 3,84 3,73 3,65 3,66 3.642 42.907.875.900
22/5/2023 3,67 3,80 +4,40% 3,66 3,87 3,81 3,79 3,80 1.772 48.356.036.200
19/5/2023 3,58 3,64 +2,82% 3,53 3,73 3,65 3,63 3,64 9.150 53.337.362.600
18/5/2023 3,37 3,54 +5,36% 3,33 3,59 3,49 3,53 3,54 2.873 62.393.120.600
17/5/2023 3,50 3,36 -0,59% 3,27 3,53 3,36 3,35 3,36 335 61.990.550.900
16/5/2023 4,01 3,38 -22,83% 3,35 4,10 3,68 3,38 3,39 6.333 128.031.148.000
15/5/2023 4,35 4,38 +1,62% 4,27 4,46 4,36 4,37 4,38 5.082 38.803.371.900
12/5/2023 4,30 4,31 -0,92% 4,21 4,36 4,29 4,31 4,32 1.529 30.054.575.600
11/5/2023 4,34 4,35 +1,40% 4,20 4,43 4,33 4,34 4,35 4.981 44.749.591.600
10/5/2023 4,17 4,29 +3,62% 4,16 4,36 4,29 4,28 4,29 5.227 48.134.744.400
9/5/2023 3,84 4,14 +6,98% 3,82 4,27 4,13 4,14 4,15 609 66.532.380.600
8/5/2023 3,82 3,87 +1,57% 3,82 4,00 3,92 3,87 3,88 4.154 43.132.284.300
5/5/2023 3,57 3,81 +6,72% 3,53 3,84 3,71 3,80 3,81 9.035 54.361.829.500
4/5/2023 3,36 3,57 +6,89% 3,36 3,64 3,51 3,56 3,57 8.373 53.019.638.300
3/5/2023 3,27 3,34 +3,09% 3,23 3,37 3,32 3,33 3,34 5.077 29.502.507.500
2/5/2023 3,35 3,24 -2,99% 3,23 3,35 3,25 3,24 3,25 3.273 20.901.378.800
28/4/2023 3,22 3,34 +4,38% 3,14 3,34 3,25 3,33 3,34 9.543 26.489.198.100
27/4/2023 3,13 3,20 +2,89% 3,04 3,20 3,14 3,20 3,21 8.888 29.499.708.800
26/4/2023 3,31 3,11 -5,18% 3,09 3,32 3,16 3,11 3,12 3.136 37.205.533.800
25/4/2023 3,37 3,28 -3,24% 3,23 3,39 3,27 3,27 3,28 4.876 27.101.393.700
24/4/2023 3,30 3,39 +2,73% 3,29 3,43 3,37 3,38 3,39 1.711 30.873.056.700
20/4/2023 3,30 3,30 +1,54% 3,23 3,35 3,28 3,30 3,31 3.760 36.808.655.500
19/4/2023 3,50 3,25 -8,19% 3,23 3,51 3,33 3,25 3,26 5.786 50.715.253.700
18/4/2023 3,70 3,54 -3,28% 3,53 3,73 3,59 3,54 3,55 271 39.103.001.900
17/4/2023 3,77 3,66 -2,14% 3,64 3,77 3,68 3,65 3,66 8.204 33.113.633.600
14/4/2023 3,81 3,74 -3,11% 3,72 3,85 3,78 3,74 3,75 3.263 33.799.454.900
13/4/2023 3,89 3,86 -0,52% 3,78 3,97 3,87 3,85 3,86 7.800 37.786.138.500
12/4/2023 3,88 3,88 +2,65% 3,77 3,93 3,86 3,87 3,88 4.548 58.873.412.600
11/4/2023 3,46 3,78 +12,84% 3,45 3,87 3,69 3,78 3,79 9.105 90.336.750.600
10/4/2023 3,39 3,35 -0,59% 3,35 3,45 3,38 3,35 3,36 571 18.948.379.000
6/4/2023 3,26 3,37 +2,74% 3,25 3,41 3,34 3,37 3,38 7.931 23.882.559.400
5/4/2023 3,24 3,28 +1,86% 3,14 3,32 3,23 3,27 3,28 6.342 35.972.944.700
4/4/2023 3,33 3,22 -2,72% 3,21 3,46 3,32 3,22 3,23 522 33.291.738.100
3/4/2023 3,33 3,31 0,00% 3,19 3,36 3,26 3,31 3,32 4.486 21.217.310.000
31/3/2023 3,44 3,31 -3,78% 3,23 3,47 3,34 3,31 3,32 7.650 27.885.442.400
30/3/2023 3,43 3,44 +2,69% 3,42 3,58 3,48 3,44 3,45 757 34.838.696.400
29/3/2023 3,42 3,35 -0,89% 3,21 3,46 3,34 3,34 3,35 2.254 34.396.912.400
28/3/2023 3,33 3,38 +1,20% 3,24 3,42 3,34 3,37 3,38 8.336 27.224.192.600
27/3/2023 3,29 3,34 +3,41% 3,26 3,40 3,34 3,33 3,35 5.096 25.234.485.600
24/3/2023 3,22 3,23 +3,86% 3,10 3,30 3,21 3,23 3,24 2.303 37.971.883.200
23/3/2023 3,60 3,11 -13,37% 3,04 3,60 3,22 3,11 3,12 6.950 80.651.404.000
22/3/2023 3,69 3,59 -2,97% 3,56 3,75 3,65 3,59 3,60 9.408 43.456.656.300
21/3/2023 3,73 3,70 -0,27% 3,67 3,78 3,72 3,69 3,70 2.219 22.778.365.900
20/3/2023 3,85 3,71 -1,85% 3,64 3,88 3,73 3,71 3,72 1.028 31.299.757.200
17/3/2023 3,88 3,78 -2,83% 3,76 3,92 3,81 3,78 3,79 9.540 30.623.255.300
16/3/2023 3,85 3,89 +2,10% 3,84 3,99 3,91 3,88 3,89 9.646 38.977.304.200
15/3/2023 3,65 3,81 +2,14% 3,57 3,88 3,72 3,81 3,82 4.954 50.016.913.900
14/3/2023 3,72 3,73 +0,27% 3,67 3,88 3,78 3,72 3,74 1.241 48.733.679.700
13/3/2023 3,36 3,72 +9,41% 3,33 3,84 3,66 3,72 3,73 8.777 69.583.473.800
10/3/2023 3,17 3,40 +0,29% 3,00 3,42 3,23 3,39 3,40 1.711 78.151.096.700
9/3/2023 3,40 3,39 -1,17% 3,36 3,57 3,44 3,39 3,40 7.999 36.270.034.900
8/3/2023 3,21 3,43 +6,52% 3,19 3,54 3,38 3,42 3,43 7.078 52.448.760.400
7/3/2023 3,19 3,22 +0,94% 3,13 3,26 3,19 3,22 3,23 924 27.557.964.700
6/3/2023 3,04 3,19 +5,63% 2,94 3,25 3,12 3,18 3,19 6.040 43.981.539.400
3/3/2023 3,16 3,02 -4,13% 3,00 3,18 3,05 3,01 3,03 3.302 36.094.441.300
2/3/2023 3,24 3,15 -2,48% 3,11 3,29 3,19 3,14 3,15 281 30.185.245.100
1/3/2023 3,64 3,23 -10,03% 3,22 3,65 3,34 3,23 3,24 1.880 46.789.548.500
28/2/2023 3,66 3,59 -1,64% 3,59 3,74 3,66 3,59 3,60 3.755 26.184.005.100
27/2/2023 3,69 3,65 +1,11% 3,59 3,77 3,67 3,64 3,65 4.090 37.501.015.700
24/2/2023 3,66 3,61 +1,40% 3,57 3,87 3,69 3,60 3,61 2.223 47.200.803.600
23/2/2023 3,53 3,56 +1,14% 3,49 3,67 3,57 3,55 3,56 9.626 29.901.733.100
22/2/2023 3,60 3,52 -3,83% 3,45 3,60 3,51 3,51 3,52 4.556 25.655.437.900
17/2/2023 3,75 3,66 -3,94% 3,64 3,80 3,71 3,66 3,67 5.962 34.715.624.500
16/2/2023 3,89 3,81 -2,06% 3,71 3,94 3,80 3,80 3,81 6.219 57.789.090.500
15/2/2023 4,04 3,89 -4,19% 3,83 4,08 3,92 3,89 3,90 3.841 79.077.155.100
14/2/2023 4,15 4,06 -1,69% 4,01 4,22 4,09 4,05 4,06 907 47.211.733.000
13/2/2023 3,99 4,13 +3,51% 3,91 4,20 4,07 4,12 4,13 1.626 48.187.739.500
10/2/2023 4,06 3,99 -2,92% 3,96 4,14 4,03 3,99 4,00 8.794 47.606.667.800
9/2/2023 4,22 4,11 -2,61% 4,05 4,34 4,20 4,10 4,11 3.701 53.854.752.600
8/2/2023 4,11 4,22 +4,20% 4,01 4,23 4,13 4,21 4,22 8.673 59.646.446.600
7/2/2023 4,17 4,05 -1,94% 3,88 4,23 4,05 4,04 4,05 492 68.042.869.800
6/2/2023 4,27 4,13 -3,28% 4,09 4,37 4,22 4,13 4,14 5.942 44.279.342.400
3/2/2023 4,37 4,27 -1,61% 4,19 4,38 4,27 4,26 4,27 4.125 48.638.790.700
2/2/2023 4,27 4,34 +1,17% 4,23 4,54 4,41 4,34 4,35 2.125 65.138.804.100
1/2/2023 4,40 4,29 -3,16% 4,16 4,42 4,27 4,28 4,29 7.049 61.503.310.000
31/1/2023 4,39 4,43 +1,61% 4,31 4,49 4,39 4,42 4,43 5.350 48.834.579.900
30/1/2023 4,59 4,36 -3,75% 4,28 4,65 4,50 4,35 4,36 1.314 69.813.035.900
27/1/2023 4,31 4,53 +5,84% 4,29 4,58 4,44 4,52 4,53 7.007 65.686.502.900
26/1/2023 4,38 4,28 -1,61% 4,20 4,46 4,33 4,28 4,29 2.994 79.465.914.400
25/1/2023 4,39 4,35 -0,91% 4,29 4,67 4,46 4,34 4,35 9.252 104.387.684.600
24/1/2023 4,08 4,39 +8,66% 4,05 4,45 4,26 4,39 4,40 1.604 97.503.009.300
23/1/2023 3,86 4,04 +5,76% 3,84 4,09 3,96 4,04 4,05 1.957 71.530.027.500

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.