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

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

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

Tempo Gráfico: 3 Anos

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

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
20/1/2023 3,85 3,82 +0,26% 3,73 3,88 3,81 3,82 3,83 7.193 60.315.024.000
19/1/2023 3,47 3,81 +7,02% 3,46 3,92 3,73 3,80 3,81 1.478 100.474.427.500
18/1/2023 3,84 3,56 -6,07% 3,52 3,88 3,66 3,56 3,57 7.372 83.163.679.400
17/1/2023 3,90 3,79 -1,56% 3,66 4,02 3,82 3,79 3,80 7.252 96.883.066.500
16/1/2023 3,38 3,85 +12,24% 3,37 3,96 3,75 3,85 3,86 1.317 84.133.856.500
13/1/2023 3,16 3,43 +7,52% 3,09 3,62 3,46 3,43 3,44 7.324 109.300.691.000
12/1/2023 2,70 3,19 +5,28% 2,69 3,28 3,00 3,19 3,20 7.478 115.486.369.500
11/1/2023 3,07 3,03 -0,66% 2,90 3,11 2,98 3,02 3,03 1.883 50.841.949.400
10/1/2023 2,79 3,05 +7,77% 2,76 3,09 2,93 3,04 3,05 9.349 56.334.192.300
9/1/2023 2,68 2,83 +2,54% 2,66 2,90 2,79 2,83 2,84 7.610 39.646.436.700
6/1/2023 2,67 2,76 +3,76% 2,60 2,77 2,70 2,75 2,76 8.937 38.969.055.900
5/1/2023 2,58 2,66 +4,31% 2,51 2,71 2,62 2,66 2,67 437 45.673.395.400
4/1/2023 2,59 2,55 +0,39% 2,50 2,61 2,55 2,55 2,56 6.350 37.833.350.600
3/1/2023 2,60 2,54 -1,93% 2,50 2,76 2,62 2,54 2,55 6.403 43.069.291.400
2/1/2023 2,65 2,59 -5,47% 2,55 2,66 2,58 2,59 2,60 5.245 18.162.427.900
29/12/2022 2,71 2,74 +1,86% 2,66 2,80 2,71 2,73 2,74 5.669 35.352.261.900
28/12/2022 2,54 2,69 +6,75% 2,51 2,74 2,64 2,69 2,70 9.429 51.655.406.200
27/12/2022 2,67 2,52 -5,26% 2,50 2,71 2,55 2,51 2,52 9.554 37.759.280.500
26/12/2022 2,71 2,66 -0,75% 2,56 2,73 2,62 2,66 2,67 3.389 19.433.617.800
23/12/2022 2,62 2,68 +3,08% 2,62 2,83 2,71 2,68 2,69 3.332 53.000.348.300
22/12/2022 2,64 2,60 -0,38% 2,51 2,66 2,58 2,60 2,61 6.302 47.724.681.400
21/12/2022 2,85 2,61 -7,45% 2,59 2,89 2,67 2,61 2,62 407 79.254.274.000
20/12/2022 2,56 2,82 +8,05% 2,54 3,03 2,84 2,82 2,83 3.985 101.548.665.400
19/12/2022 2,39 2,61 +10,13% 2,36 2,70 2,54 2,60 2,61 8.355 76.278.044.900
16/12/2022 2,58 2,37 -8,85% 2,35 2,63 2,45 2,36 2,37 8.813 52.822.510.300
15/12/2022 2,61 2,60 -1,14% 2,55 2,74 2,64 2,59 2,60 7.455 48.211.908.900
14/12/2022 2,77 2,63 -6,07% 2,57 2,77 2,63 2,62 2,63 7.305 77.851.855.600
13/12/2022 2,83 2,80 0,00% 2,76 2,92 2,83 2,80 2,81 5.872 61.176.830.300
12/12/2022 2,79 2,80 0,00% 2,71 2,90 2,78 2,79 2,80 4.917 36.186.241.300
9/12/2022 2,94 2,80 -1,41% 2,79 2,94 2,85 2,79 2,80 3.776 29.349.755.000
8/12/2022 2,96 2,84 -3,40% 2,79 3,04 2,86 2,84 2,85 8.894 43.647.583.900
7/12/2022 3,10 2,94 -5,77% 2,92 3,17 3,03 2,94 2,95 2.116 78.461.609.900
6/12/2022 3,12 3,12 +1,30% 3,05 3,20 3,12 3,12 3,13 2.337 41.845.057.400
5/12/2022 3,21 3,08 -4,94% 3,03 3,25 3,10 3,08 3,09 8.777 41.286.035.600
2/12/2022 3,12 3,24 +4,52% 3,05 3,38 3,22 3,23 3,24 7.380 82.978.685.500
1/12/2022 3,38 3,10 -9,09% 3,10 3,39 3,20 3,09 3,10 2.444 65.313.741.600
30/11/2022 3,37 3,41 +1,49% 3,26 3,47 3,38 3,40 3,41 6.704 70.605.266.800
29/11/2022 3,36 3,36 +1,20% 3,17 3,47 3,34 3,35 3,36 3.231 65.283.997.900
28/11/2022 3,25 3,32 -2,92% 3,23 3,45 3,33 3,31 3,32 9.316 50.535.632.300
25/11/2022 3,60 3,42 -5,00% 3,32 3,62 3,43 3,41 3,42 1.533 72.224.142.000
24/11/2022 3,43 3,60 +6,51% 3,43 3,66 3,54 3,59 3,60 1.197 58.300.235.800
23/11/2022 3,29 3,38 +1,20% 3,20 3,38 3,29 3,38 3,39 152 54.977.929.100
22/11/2022 3,39 3,34 -1,18% 3,20 3,45 3,32 3,34 3,35 3.891 67.896.735.200
21/11/2022 3,24 3,38 +7,30% 3,20 3,48 3,33 3,38 3,39 4.821 83.820.402.100
18/11/2022 3,50 3,15 -7,08% 3,09 3,58 3,27 3,15 3,16 7.311 88.267.925.300
17/11/2022 3,22 3,39 +1,80% 3,03 3,46 3,16 3,39 3,40 7.380 76.373.739.700
16/11/2022 3,62 3,33 -8,01% 3,31 3,64 3,42 3,33 3,34 559 76.702.555.800
14/11/2022 3,55 3,62 +4,62% 3,45 3,71 3,58 3,62 3,63 5.467 77.270.291.600
11/11/2022 4,11 3,46 -13,07% 3,38 4,15 3,68 3,45 3,46 2.920 143.357.009.400
10/11/2022 4,22 3,98 -10,96% 3,89 4,35 4,08 3,98 3,99 7.218 92.434.371.600
9/11/2022 4,63 4,47 -3,46% 4,40 4,67 4,49 4,46 4,47 7.666 54.376.173.500
8/11/2022 4,51 4,63 +1,98% 4,50 4,77 4,65 4,63 4,64 7.468 77.845.052.100
7/11/2022 4,80 4,54 -6,00% 4,50 4,94 4,70 4,53 4,54 1.448 80.456.660.000
4/11/2022 5,00 4,83 -0,82% 4,76 5,01 4,86 4,82 4,83 5.076 77.775.756.000
3/11/2022 4,46 4,87 +6,80% 4,40 4,95 4,75 4,87 4,88 7.531 115.413.218.100
1/11/2022 4,53 4,56 +2,01% 4,33 4,67 4,49 4,55 4,56 2.998 91.468.859.300
31/10/2022 4,38 4,47 +2,05% 4,26 4,66 4,42 4,46 4,47 2.006 116.674.898.600
28/10/2022 4,17 4,38 +3,79% 4,10 4,44 4,33 4,37 4,38 5.667 86.820.587.600
27/10/2022 3,94 4,22 +7,93% 3,92 4,32 4,12 4,21 4,22 8.660 90.680.280.700
26/10/2022 4,20 3,91 -8,86% 3,88 4,23 4,01 3,91 3,92 852 75.266.682.900
25/10/2022 4,07 4,29 +5,15% 4,04 4,47 4,30 4,29 4,30 5.678 92.659.878.900
24/10/2022 4,06 4,08 -1,69% 3,95 4,13 4,04 4,08 4,09 9.523 50.585.670.800
21/10/2022 4,02 4,15 +1,47% 3,92 4,21 4,07 4,14 4,15 5.728 84.210.360.800
20/10/2022 4,22 4,09 -2,39% 3,90 4,22 4,03 4,33 4,09 5.923 86.361.183.600
19/10/2022 4,31 4,19 -3,01% 4,07 4,31 4,14 4,18 4,19 5.606 74.243.395.000
18/10/2022 4,49 4,32 -1,14% 4,21 4,53 4,33 4,32 4,33 7.974 80.425.411.100
17/10/2022 4,47 4,37 0,00% 4,35 4,68 4,48 4,37 4,38 341 81.717.888.000
14/10/2022 4,96 4,37 -11,18% 4,33 4,99 4,63 4,37 4,38 899 118.750.419.600
13/10/2022 5,17 4,92 -4,84% 4,81 5,18 4,98 4,92 4,93 4.695 89.853.530.600
11/10/2022 5,32 5,17 -2,82% 5,12 5,44 5,27 5,17 5,18 2.004 82.386.877.700
10/10/2022 5,34 5,32 +0,19% 5,19 5,46 5,32 5,32 5,33 5.315 71.265.681.900
7/10/2022 5,34 5,31 -1,12% 5,23 5,41 5,32 5,30 5,31 5.071 81.064.282.700
6/10/2022 5,18 5,37 +4,88% 5,10 5,40 5,26 5,36 5,37 4.323 92.351.915.400
5/10/2022 5,11 5,12 +0,59% 4,99 5,27 5,12 5,11 5,12 1.770 84.486.348.700
4/10/2022 5,09 5,09 +3,67% 4,96 5,23 5,10 5,09 5,10 9.514 94.109.492.000
3/10/2022 4,75 4,91 +9,60% 4,61 4,97 4,85 4,90 4,91 673 110.058.446.000
30/9/2022 4,09 4,48 +10,62% 3,98 4,55 4,29 4,48 4,49 6.852 106.410.837.500
29/9/2022 4,24 4,05 -6,47% 4,02 4,29 4,10 4,04 4,05 4.328 64.956.922.600
28/9/2022 4,20 4,33 +3,59% 4,10 4,39 4,22 4,32 4,33 4.916 69.447.902.900
27/9/2022 4,47 4,18 -3,69% 4,13 4,58 4,27 4,17 4,18 8.697 106.382.178.700
26/9/2022 4,58 4,34 -6,26% 4,34 4,74 4,51 4,34 4,35 5.047 80.342.526.300
23/9/2022 4,50 4,63 +0,65% 4,49 4,71 4,59 4,62 4,63 8.954 69.944.637.700
22/9/2022 4,86 4,60 -3,16% 4,54 4,97 4,69 4,60 4,61 1.208 114.095.377.100
21/9/2022 4,47 4,75 +6,50% 4,40 4,91 4,63 4,75 4,76 3.081 116.883.635.600
20/9/2022 4,53 4,46 -2,19% 4,41 4,65 4,51 4,46 4,47 9.785 61.767.500.700
19/9/2022 4,35 4,56 +2,24% 4,34 4,65 4,50 4,55 4,56 7.124 70.003.227.100
16/9/2022 4,25 4,46 +2,76% 4,15 4,54 4,33 4,45 4,46 8.661 77.383.461.900
15/9/2022 4,51 4,34 -2,91% 4,27 4,59 4,40 4,33 4,34 2.390 72.361.599.000
14/9/2022 4,67 4,47 -4,89% 4,42 4,72 4,54 4,46 4,47 6.896 92.688.497.000
13/9/2022 4,59 4,70 -1,67% 4,41 4,74 4,62 4,70 4,71 2.536 84.788.787.900
12/9/2022 4,44 4,78 +9,13% 4,43 4,82 4,66 4,78 4,79 2.238 94.696.961.000
9/9/2022 4,42 4,38 +2,10% 4,30 4,43 4,36 4,37 4,38 4.614 58.950.887.600
8/9/2022 4,06 4,29 +7,25% 4,04 4,36 4,19 4,28 4,29 4.980 75.417.869.100
6/9/2022 4,26 4,00 -7,41% 3,88 4,26 4,02 3,99 4,00 6.820 74.270.389.600
5/9/2022 4,31 4,32 +1,41% 4,26 4,39 4,32 4,31 4,32 2.929 30.234.675.100
2/9/2022 4,51 4,26 -2,52% 4,20 4,53 4,35 4,26 4,27 5.104 66.998.946.300
1/9/2022 4,30 4,37 +2,34% 4,11 4,42 4,24 4,36 4,38 7.245 72.677.760.400
31/8/2022 4,57 4,27 -5,32% 4,26 4,62 4,41 4,27 4,28 6.930 80.313.716.100
30/8/2022 4,64 4,51 -0,22% 4,34 4,73 4,52 4,50 4,51 3.409 79.473.962.600
29/8/2022 4,51 4,52 -1,31% 4,50 4,69 4,57 4,52 4,53 551 64.304.457.200
26/8/2022 4,73 4,58 -2,14% 4,45 4,76 4,57 4,58 4,59 9.720 69.711.837.600
25/8/2022 4,66 4,68 +4,00% 4,58 4,79 4,68 4,68 4,69 2.755 90.181.392.100
24/8/2022 4,14 4,50 +8,43% 4,14 4,66 4,45 4,50 4,51 9.469 125.494.621.700
23/8/2022 3,87 4,15 +8,64% 3,86 4,19 4,07 4,15 4,16 9.668 76.091.603.200
22/8/2022 3,68 3,82 +1,06% 3,61 3,89 3,78 3,82 3,83 8.477 61.159.736.000
19/8/2022 3,92 3,78 -6,20% 3,71 3,99 3,82 3,78 3,79 5.190 58.220.493.500
18/8/2022 4,08 4,03 +0,25% 3,82 4,08 3,95 4,02 4,03 7.423 57.171.975.200
17/8/2022 4,03 4,02 -3,13% 3,99 4,29 4,10 4,01 4,02 678 97.501.530.400
16/8/2022 4,09 4,15 +2,72% 3,94 4,29 4,10 4,15 4,16 940 92.283.647.700
15/8/2022 3,53 4,04 +12,85% 3,52 4,05 3,91 4,03 4,04 6.149 111.135.725.300
12/8/2022 3,01 3,58 +17,76% 2,95 3,62 3,33 3,58 3,59 3.890 117.394.931.300
11/8/2022 3,33 3,04 -7,60% 3,02 3,35 3,15 3,04 3,05 5.491 55.374.723.300
10/8/2022 3,22 3,29 +6,82% 3,15 3,33 3,24 3,29 3,30 5.288 57.780.103.300
9/8/2022 3,34 3,08 -5,81% 3,03 3,39 3,12 3,07 3,08 5.147 50.768.048.100
8/8/2022 3,23 3,27 +3,48% 3,21 3,48 3,34 3,26 3,27 4.929 64.495.219.700
5/8/2022 3,28 3,16 -5,39% 3,08 3,38 3,20 3,15 3,16 4.697 78.196.844.200
4/8/2022 3,05 3,34 +13,99% 3,05 3,38 3,27 3,34 3,35 3.392 79.323.236.900
3/8/2022 2,72 2,93 +8,12% 2,71 2,95 2,84 2,93 2,94 9.383 54.274.054.500
2/8/2022 2,69 2,71 -0,37% 2,64 2,77 2,70 2,70 2,71 9.107 35.868.527.800
1/8/2022 2,58 2,72 +5,43% 2,55 2,79 2,69 2,71 2,72 4.040 62.739.427.600
29/7/2022 2,74 2,58 -5,15% 2,57 2,77 2,63 2,58 2,59 5.121 44.143.831.200
28/7/2022 2,72 2,72 +0,74% 2,58 2,77 2,67 2,71 2,72 3.889 55.546.774.700
27/7/2022 2,63 2,70 +3,45% 2,61 2,79 2,70 2,70 2,71 3.614 47.531.725.700
26/7/2022 2,80 2,61 -6,45% 2,58 2,80 2,67 2,60 2,61 1.154 37.411.304.000
25/7/2022 2,89 2,79 -2,45% 2,78 2,97 2,84 2,78 2,79 5.811 36.912.478.600
22/7/2022 3,05 2,86 -4,98% 2,82 3,09 2,94 2,86 2,87 8.982 47.608.859.500
21/7/2022 3,07 3,01 -1,95% 2,95 3,13 3,02 3,00 3,01 199 50.253.535.100
20/7/2022 2,79 3,07 +10,04% 2,78 3,07 2,97 3,06 3,07 9.550 66.875.327.000
19/7/2022 2,81 2,79 +0,72% 2,64 2,88 2,75 2,79 2,80 4.264 51.305.378.000
18/7/2022 2,84 2,77 -0,36% 2,74 3,07 2,90 2,76 2,77 2.756 57.115.686.300
15/7/2022 2,97 2,78 -4,47% 2,75 2,99 2,83 2,77 2,78 7.030 43.870.742.400
14/7/2022 2,74 2,91 +2,83% 2,72 3,08 2,91 2,91 2,92 6.838 55.008.225.500
13/7/2022 2,87 2,83 -3,41% 2,81 2,98 2,87 2,82 2,83 2.683 82.569.563.900
12/7/2022 2,65 2,93 +11,41% 2,62 3,03 2,89 2,92 2,93 6.496 95.119.356.700
11/7/2022 2,55 2,63 +0,38% 2,51 2,69 2,58 2,63 2,64 7.623 40.467.631.600
8/7/2022 2,53 2,62 +2,34% 2,46 2,65 2,56 2,61 2,62 2.376 39.018.321.200
7/7/2022 2,56 2,56 +2,40% 2,43 2,65 2,55 2,56 2,57 1.708 50.074.161.000
6/7/2022 2,38 2,50 +5,04% 2,38 2,61 2,47 2,49 2,50 4.932 65.092.569.500
5/7/2022 2,10 2,38 +11,74% 2,03 2,42 2,19 2,38 2,39 3.138 59.780.595.500
4/7/2022 2,18 2,13 -3,18% 2,11 2,22 2,16 2,12 2,13 6.112 22.362.480.900
1/7/2022 2,34 2,20 -5,98% 2,20 2,34 2,25 2,19 2,20 3.664 25.776.819.000
30/6/2022 2,38 2,34 -2,90% 2,31 2,42 2,35 2,34 2,35 5.447 54.572.943.700
29/6/2022 2,40 2,41 +1,26% 2,37 2,49 2,42 2,41 2,42 8.469 27.463.535.600
28/6/2022 2,46 2,38 -2,06% 2,34 2,48 2,39 2,37 2,38 6.775 31.182.003.100
27/6/2022 2,48 2,43 -1,62% 2,40 2,55 2,45 2,43 2,44 8.963 25.914.283.200
24/6/2022 2,63 2,47 -3,14% 2,44 2,65 2,51 2,46 2,47 1.210 35.652.677.200
23/6/2022 2,45 2,55 +4,51% 2,44 2,69 2,57 2,55 2,56 9.050 52.722.744.100
22/6/2022 2,44 2,44 -2,79% 2,36 2,56 2,44 2,44 2,45 1.906 32.781.556.700
21/6/2022 2,61 2,51 -2,71% 2,47 2,63 2,52 2,50 2,51 6.648 34.048.313.500
20/6/2022 2,40 2,58 +8,40% 2,32 2,63 2,49 2,58 2,59 6.014 49.720.143.300
17/6/2022 2,46 2,38 -6,67% 2,36 2,46 2,40 2,38 2,39 9.710 40.803.487.100
15/6/2022 2,60 2,55 +0,39% 2,47 2,67 2,56 2,55 2,56 4.000 59.824.694.500
14/6/2022 2,69 2,54 -4,87% 2,53 2,73 2,58 2,54 2,55 5.713 42.496.358.000
13/6/2022 2,78 2,67 -7,93% 2,66 2,78 2,71 2,66 2,67 6.418 46.695.111.000
10/6/2022 2,98 2,90 -3,65% 2,88 3,06 2,93 2,89 2,90 380 48.804.139.100
9/6/2022 3,22 3,01 -6,52% 3,01 3,22 3,11 3,01 3,02 3.807 67.313.897.300
8/6/2022 3,25 3,22 -2,13% 3,20 3,34 3,25 3,22 3,23 8.217 49.809.786.100
7/6/2022 3,36 3,29 -3,24% 3,26 3,38 3,31 3,29 3,30 8.139 51.824.254.300
6/6/2022 3,63 3,40 -5,29% 3,38 3,65 3,47 3,39 3,40 2.728 49.611.125.500
3/6/2022 3,76 3,59 -5,53% 3,58 3,79 3,63 3,58 3,59 8.644 50.862.352.300
2/6/2022 3,74 3,80 +2,43% 3,73 3,99 3,83 3,79 3,80 4.500 56.369.264.500
1/6/2022 3,73 3,71 -0,27% 3,62 3,80 3,70 3,70 3,71 683 35.962.798.900
31/5/2022 3,88 3,72 -3,13% 3,70 3,88 3,76 3,71 3,72 3.610 38.364.325.900
30/5/2022 4,03 3,84 -4,00% 3,78 4,11 3,88 3,84 3,85 7.693 26.590.456.100
27/5/2022 4,08 4,00 -1,72% 3,92 4,14 3,99 3,99 4,00 4.751 30.818.809.300
26/5/2022 3,72 4,07 +9,70% 3,72 4,12 3,97 4,07 4,08 6.994 65.894.078.500
25/5/2022 3,70 3,71 0,00% 3,64 3,80 3,72 3,70 3,71 9.439 49.150.364.300
24/5/2022 3,61 3,71 +0,27% 3,58 3,71 3,63 3,70 3,71 8.221 26.402.524.900
23/5/2022 3,71 3,70 +0,82% 3,61 3,78 3,69 3,70 3,71 6.111 39.739.893.400
20/5/2022 3,78 3,67 -1,61% 3,57 3,81 3,66 3,66 3,67 9.918 48.345.934.200
19/5/2022 3,72 3,73 +0,27% 3,67 3,85 3,74 3,72 3,73 2.028 57.919.225.300
18/5/2022 3,96 3,72 -5,58% 3,70 4,03 3,85 3,72 3,73 355 64.439.549.200
17/5/2022 4,46 3,94 -11,46% 3,93 4,50 4,16 3,94 3,95 7.046 112.386.750.500
16/5/2022 4,40 4,45 +1,60% 4,25 4,57 4,43 4,44 4,45 2.181 52.694.705.600
13/5/2022 4,23 4,38 +4,78% 4,22 4,48 4,37 4,38 4,39 8.081 61.345.346.000
12/5/2022 3,83 4,18 +6,36% 3,74 4,21 4,03 4,18 4,19 8.609 77.880.075.500
11/5/2022 3,88 3,93 -0,51% 3,87 4,09 3,99 3,92 3,93 333 56.102.733.800
10/5/2022 4,05 3,95 +1,02% 3,80 4,11 3,95 3,95 3,96 9.354 62.804.849.400
9/5/2022 4,17 3,91 -9,07% 3,91 4,24 4,02 3,91 3,92 212 61.329.920.700
6/5/2022 4,41 4,30 -2,71% 4,25 4,47 4,35 4,30 4,31 5.947 63.381.011.200
5/5/2022 4,71 4,42 -10,71% 4,38 4,76 4,48 4,42 4,43 3.503 72.194.137.200
4/5/2022 4,52 4,95 +7,61% 4,37 4,97 4,59 4,94 4,95 5.898 64.971.458.900
3/5/2022 4,81 4,60 -4,17% 4,57 4,82 4,65 4,59 4,60 183 44.819.742.100
2/5/2022 4,91 4,80 -1,64% 4,74 4,97 4,84 4,79 4,80 9.116 39.636.014.700
29/4/2022 5,26 4,88 -5,79% 4,88 5,30 5,04 4,88 4,89 5.898 57.196.118.700
28/4/2022 5,15 5,18 +1,57% 4,98 5,28 5,14 5,18 5,19 9.633 52.133.886.000
27/4/2022 5,36 5,10 -1,54% 5,08 5,46 5,26 5,10 5,11 6.728 59.019.675.700
26/4/2022 5,40 5,18 -4,78% 5,18 5,47 5,27 5,17 5,18 7.001 44.686.162.200
25/4/2022 5,44 5,44 -1,98% 5,37 5,57 5,45 5,43 5,44 5.783 60.833.037.700
22/4/2022 5,48 5,55 -1,07% 5,42 5,59 5,49 5,54 5,55 4.186 44.545.714.900
20/4/2022 5,94 5,61 -5,56% 5,58 6,04 5,74 5,60 5,61 1.221 65.915.827.700
19/4/2022 5,85 5,94 +0,85% 5,76 6,02 5,90 5,93 5,94 2.566 50.604.163.100
18/4/2022 5,99 5,89 -2,00% 5,81 6,04 5,91 5,89 5,90 1.075 51.190.773.600
14/4/2022 6,00 6,01 -0,33% 5,92 6,07 5,99 6,00 6,01 5.164 52.390.775.600
13/4/2022 6,08 6,03 +1,01% 5,93 6,17 6,04 6,03 6,04 9.766 61.423.236.100
12/4/2022 6,32 5,97 -1,81% 5,96 6,40 6,12 5,97 5,98 3.184 70.720.167.900
11/4/2022 5,95 6,08 -0,82% 5,84 6,20 6,06 6,08 6,09 5.400 60.936.503.500
8/4/2022 6,35 6,13 -6,55% 6,08 6,36 6,18 6,13 6,14 2.435 88.431.282.200
7/4/2022 6,59 6,56 -0,91% 6,47 6,84 6,60 6,55 6,56 3.400 85.516.240.300
6/4/2022 6,81 6,62 -4,20% 6,45 6,83 6,59 6,61 6,62 4.186 78.461.962.000
5/4/2022 7,17 6,91 -3,89% 6,86 7,38 7,07 6,90 6,91 6.169 77.784.363.500
4/4/2022 7,35 7,19 -2,18% 7,03 7,36 7,17 7,19 7,20 6.795 71.222.526.000
1/4/2022 6,92 7,35 +7,77% 6,88 7,38 7,16 7,35 7,36 9.249 101.673.399.400
31/3/2022 6,93 6,82 -0,73% 6,76 6,99 6,85 6,82 6,83 367 68.723.419.000
30/3/2022 7,01 6,87 -1,86% 6,73 7,13 6,93 6,87 6,88 2.620 82.515.753.400
29/3/2022 6,68 7,00 +8,19% 6,68 7,12 6,96 6,99 7,00 6.878 116.842.789.200
28/3/2022 6,55 6,47 -1,07% 6,39 6,67 6,52 6,47 6,48 3.738 53.466.470.400
25/3/2022 6,63 6,54 -0,91% 6,34 6,80 6,53 6,53 6,54 9.786 91.509.642.100
24/3/2022 6,05 6,60 +10,00% 5,97 6,67 6,37 6,59 6,60 6.674 118.295.549.200
23/3/2022 5,79 6,00 +3,27% 5,69 6,04 5,92 6,00 6,01 5.843 98.299.095.600
22/3/2022 5,80 5,81 +1,57% 5,71 5,98 5,82 5,81 5,82 8.833 70.279.905.300
21/3/2022 5,84 5,72 -1,72% 5,65 5,96 5,77 5,72 5,73 8.824 72.076.568.300
18/3/2022 5,42 5,82 +5,05% 5,38 5,87 5,70 5,81 5,82 3.720 75.072.971.500
17/3/2022 5,13 5,54 +7,99% 5,01 5,55 5,31 5,54 5,55 163 84.277.689.500
16/3/2022 5,05 5,13 +5,34% 4,91 5,20 5,09 5,12 5,13 3.043 83.104.558.700
15/3/2022 4,80 4,87 -8,63% 4,65 5,02 4,86 4,87 4,88 2.476 122.538.226.400
14/3/2022 5,86 5,33 -6,33% 5,30 5,89 5,50 5,33 5,35 9.741 72.571.005.700
11/3/2022 6,03 5,69 -4,53% 5,69 6,30 5,98 5,69 5,70 2.252 98.135.210.200
10/3/2022 6,15 5,96 -4,33% 5,82 6,16 5,95 5,95 5,96 2.181 84.383.203.400
9/3/2022 6,23 6,23 +2,98% 6,17 6,52 6,35 6,22 6,23 7.785 88.240.359.600
8/3/2022 6,05 6,05 +3,42% 5,75 6,25 5,99 6,05 6,06 9.175 88.345.760.900
7/3/2022 6,22 5,85 -7,00% 5,80 6,34 6,04 5,84 5,86 8.276 52.428.342.900
4/3/2022 6,29 6,29 -0,32% 6,11 6,41 6,22 6,28 6,29 8.948 54.587.286.700
3/3/2022 6,33 6,31 0,00% 6,15 6,48 6,30 6,31 6,32 3.327 64.489.145.100
2/3/2022 5,95 6,31 +4,99% 5,94 6,34 6,22 6,30 6,31 65 63.170.467.300
25/2/2022 6,19 6,01 -1,80% 5,86 6,27 6,00 6,00 6,01 4.285 80.332.174.700
24/2/2022 5,55 6,12 +3,55% 5,33 6,16 5,76 6,11 6,12 3.808 95.490.242.100
23/2/2022 6,14 5,91 -2,64% 5,91 6,49 6,17 5,91 5,92 6.659 91.063.644.400
22/2/2022 6,17 6,07 +0,83% 6,01 6,31 6,14 6,07 6,08 4.539 80.419.111.500
21/2/2022 6,42 6,02 -5,35% 6,02 6,45 6,18 6,02 6,03 9.505 53.582.651.600
18/2/2022 6,72 6,36 -4,07% 6,36 6,82 6,50 0,00 0,00 2.433 78.689.151.700
17/2/2022 6,81 6,63 -2,79% 6,59 6,93 6,74 6,62 6,63 9.984 65.720.953.500
16/2/2022 6,83 6,82 -0,29% 6,72 6,98 6,84 6,81 6,82 5.618 68.648.015.600
15/2/2022 6,61 6,84 +5,56% 6,61 6,84 6,73 6,83 6,84 5.579 63.897.126.000
14/2/2022 6,35 6,48 +2,05% 6,32 6,62 6,48 6,47 6,48 7.647 76.102.173.600
11/2/2022 6,98 6,35 -8,50% 6,30 7,02 6,57 6,35 6,36 2.471 128.175.966.300
10/2/2022 6,67 6,94 +5,15% 6,43 6,98 6,79 6,94 6,95 7.650 106.604.171.300
9/2/2022 6,59 6,60 +0,92% 6,38 6,85 6,59 6,59 6,60 1.348 71.612.936.800
8/2/2022 6,31 6,54 +3,65% 6,24 6,54 6,41 6,53 6,54 5.860 55.934.982.100
7/2/2022 6,33 6,31 -0,32% 6,23 6,60 6,39 6,31 6,32 9.254 67.912.942.900
4/2/2022 6,55 6,33 -3,06% 6,20 6,60 6,31 6,33 6,34 2.479 73.066.999.900
3/2/2022 6,60 6,53 +0,31% 6,34 6,85 6,56 6,53 6,54 3.760 108.405.819.300
2/2/2022 7,09 6,51 -7,13% 6,44 7,25 6,72 6,51 6,52 5.731 140.011.941.000
1/2/2022 7,00 7,01 +0,14% 6,88 7,33 7,09 7,01 7,02 1.365 109.566.164.200
31/1/2022 6,80 7,00 +4,32% 6,67 7,11 6,97 6,99 7,00 8.523 104.171.069.800
28/1/2022 7,21 6,71 -7,06% 6,62 7,23 6,83 6,70 6,71 5.901 127.006.282.100
27/1/2022 6,91 7,22 +6,96% 6,88 7,28 7,14 7,21 7,22 9.679 115.677.588.100
26/1/2022 6,95 6,75 +0,45% 6,60 7,08 6,91 6,74 6,75 9.996 93.804.779.600
25/1/2022 6,36 6,72 +5,16% 6,20 6,76 6,48 6,71 6,72 9.869 111.647.587.400
24/1/2022 6,89 6,39 -7,39% 6,39 7,00 6,58 6,39 6,40 9.948 87.596.477.400

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.