O Dashboard do Investidor
  1. Home / Página do Ativo
+43.67%
Lote Padrão
-17.25%
Lote Padrão
+112.50%
Mercado Fracionário
-19.81%
Mercado Fracionário
+16.94%
Fundo Imobiliário
-13.95%
Fundo Imobiliário
-4.71%
Mais Negociadas
-4.71%
Maiores Volumes

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

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

Tempo Gráfico: 10 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

MRSA3BF - MRS LOGIST - ON MB

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
12/12/2025 35,25 35,25 -3,66% 35,25 35,25 35,25 34,96 40,99 1 14.100
11/12/2025 36,87 36,59 +4,66% 36,59 36,87 36,73 34,96 44,99 2 7.346
10/12/2025 36,20 34,96 -4,22% 34,96 36,20 35,51 34,96 45,00 3 31.964
9/12/2025 39,56 36,50 -2,72% 36,50 45,00 40,31 36,20 36,50 14 552.285
8/12/2025 37,48 37,52 -8,29% 36,20 42,37 36,86 37,52 39,56 8 162.212
5/12/2025 38,22 40,91 +16,89% 38,22 40,91 39,41 37,48 42,37 5 47.296
4/12/2025 34,93 35,00 0,00% 34,93 39,49 35,53 33,73 35,00 6 181.205
3/12/2025 36,42 35,00 +3,86% 35,00 38,17 36,99 35,00 39,49 6 44.393
1/12/2025 33,70 33,70 -7,67% 33,70 33,70 33,70 33,70 38,17 1 6.740
28/11/2025 38,17 36,50 +12,31% 36,40 38,17 37,67 33,70 36,50 3 26.375
27/11/2025 35,51 32,50 -5,22% 32,50 38,12 35,00 33,70 38,17 6 84.011
26/11/2025 31,99 34,29 +17,43% 31,99 34,29 33,69 32,00 80,00 4 235.833
24/11/2025 29,20 29,20 -2,67% 29,20 29,20 29,20 28,18 31,99 1 5.840
21/11/2025 30,00 30,00 +2,74% 30,00 30,00 30,00 29,20 33,10 1 30.000
17/11/2025 29,20 29,20 -11,78% 29,20 29,20 29,20 29,20 33,10 1 14.600
14/11/2025 33,10 33,10 +10,33% 33,10 33,10 33,10 29,20 33,10 1 19.860
13/11/2025 30,00 30,00 +2,74% 30,00 30,00 30,00 29,20 33,10 2 156.000
12/11/2025 29,18 29,20 -5,81% 29,00 33,10 29,46 29,20 33,10 4 67.760
11/11/2025 28,18 31,00 0,00% 28,18 33,10 31,89 29,18 33,10 6 44.647
10/11/2025 31,00 31,00 +14,10% 31,00 31,94 31,15 31,00 31,94 4 77.876
7/11/2025 33,06 27,17 -17,82% 27,17 35,46 31,07 27,17 30,85 16 282.821
6/11/2025 33,06 33,06 +10,20% 33,06 33,06 33,06 29,16 33,06 1 3.306
5/11/2025 31,30 30,00 -12,41% 30,00 31,30 30,70 29,16 33,06 5 49.128
4/11/2025 33,01 34,25 +6,27% 33,01 34,25 33,63 30,85 80,00 2 40.356
3/11/2025 32,23 32,23 +1,00% 32,23 32,23 32,23 29,15 33,01 2 19.338
31/10/2025 29,77 31,91 +7,19% 29,77 31,91 30,65 26,50 31,91 6 91.954
29/10/2025 29,77 29,77 +0,07% 29,77 29,77 29,77 26,50 29,77 1 5.954
27/10/2025 27,98 29,75 0,00% 27,98 29,75 28,20 26,50 29,75 3 22.563
23/10/2025 26,40 29,75 +12,69% 26,40 29,77 27,21 26,14 29,75 10 193.212
22/10/2025 31,00 26,40 -14,84% 26,40 31,00 28,45 26,40 31,00 6 82.508
21/10/2025 30,82 31,00 +0,58% 30,82 31,00 30,86 27,12 31,00 4 37.038
20/10/2025 30,00 30,82 +14,57% 30,00 30,82 30,16 27,12 30,82 3 15.082
17/10/2025 29,76 26,90 -9,61% 26,90 29,76 28,33 26,80 29,76 2 5.666
16/10/2025 29,76 29,76 0,00% 29,76 29,76 29,76 26,40 29,76 1 2.976
15/10/2025 28,69 29,76 +21,47% 28,69 29,76 28,86 28,69 29,76 2 34.642
14/10/2025 24,50 24,50 -5,77% 24,50 24,50 24,50 24,38 28,69 4 46.550
13/10/2025 26,00 26,00 -0,57% 26,00 26,00 26,00 25,04 28,69 1 2.600
10/10/2025 26,15 26,15 -12,13% 26,15 26,15 26,15 24,50 26,15 3 86.295
9/10/2025 27,45 29,76 -1,78% 26,15 29,76 27,43 26,15 29,76 7 60.348
8/10/2025 30,30 30,30 +1,00% 30,30 30,30 30,30 27,45 30,82 1 33.330
7/10/2025 30,00 30,00 0,00% 30,00 30,00 30,00 27,45 30,00 2 21.000
6/10/2025 30,00 30,00 +0,77% 30,00 30,00 30,00 27,45 30,00 1 3.000
1/10/2025 29,77 29,77 0,00% 29,77 29,77 29,77 27,45 30,00 1 14.885
29/9/2025 28,72 29,77 +6,78% 28,72 29,77 28,83 27,45 29,77 2 51.906
24/9/2025 27,88 27,88 0,00% 27,88 27,88 27,88 27,88 28,72 1 8.364
23/9/2025 27,45 27,88 0,00% 27,45 27,88 27,73 27,45 27,88 3 8.321
18/9/2025 27,45 27,88 0,00% 27,45 27,88 27,55 27,45 27,88 2 22.046
17/9/2025 27,88 27,88 -2,92% 27,88 27,88 27,88 27,45 27,88 1 11.152
11/9/2025 27,45 28,72 +3,01% 27,45 28,72 28,05 27,45 29,77 3 53.298
9/9/2025 27,88 27,88 +0,58% 27,88 27,88 27,88 27,45 28,72 1 13.940
5/9/2025 27,72 27,72 +13,10% 27,72 27,72 27,72 24,51 27,72 1 19.404
4/9/2025 25,25 24,51 -12,09% 24,51 25,25 25,15 24,51 27,72 4 85.512
2/9/2025 25,25 27,88 -2,92% 25,25 27,88 27,22 27,88 28,72 3 10.889
22/8/2025 27,75 28,72 +3,50% 27,75 28,72 28,16 25,25 28,72 2 19.716
20/8/2025 27,75 27,75 0,00% 27,75 27,75 27,75 25,21 27,75 2 13.875
19/8/2025 27,75 27,75 +6,73% 27,75 27,75 27,75 25,21 27,75 2 8.325
11/8/2025 26,01 26,00 +6,12% 26,00 26,01 26,00 26,00 29,77 2 78.008
6/8/2025 26,16 24,50 -6,35% 24,50 26,16 24,99 24,51 29,77 5 159.991
4/8/2025 26,16 26,16 -12,13% 26,16 26,16 26,16 26,16 29,77 1 2.616
25/7/2025 29,77 29,77 +3,62% 29,77 29,77 29,77 26,16 29,77 2 5.954
24/7/2025 28,73 28,73 0,00% 28,73 28,73 28,73 28,73 29,77 3 17.238
23/7/2025 28,73 28,73 +11,14% 28,73 28,73 28,73 26,50 28,73 1 14.365
22/7/2025 26,00 25,85 -10,02% 25,85 26,00 25,92 25,74 26,00 4 25.925
21/7/2025 28,73 28,73 0,00% 28,73 28,73 28,73 26,50 28,60 2 5.746
18/7/2025 28,73 28,73 +10,08% 28,73 28,73 28,73 25,74 28,73 1 2.873
17/7/2025 28,73 26,10 -5,98% 26,10 28,73 26,20 25,26 28,73 2 68.123
15/7/2025 25,00 27,76 +9,72% 24,75 27,76 25,23 26,50 28,73 12 370.962
11/7/2025 26,17 25,30 -3,32% 25,30 26,17 25,59 25,31 28,80 2 15.354
8/7/2025 28,50 26,17 -8,78% 26,17 28,50 27,94 26,17 28,50 2 117.370
7/7/2025 28,69 28,69 0,00% 28,69 28,69 28,69 28,00 29,77 1 37.297
4/7/2025 28,69 28,69 -0,21% 28,69 28,69 28,69 28,70 29,77 1 2.869
3/7/2025 28,75 28,75 0,00% 28,75 28,75 28,75 28,69 29,77 3 17.250
2/7/2025 28,69 28,75 +13,64% 28,69 28,75 28,69 28,69 28,75 4 169.295
1/7/2025 28,75 25,30 -2,47% 25,30 28,75 25,83 27,00 28,75 5 18.084
26/6/2025 30,50 25,94 -0,99% 25,94 30,50 28,04 25,27 28,75 7 171.078
20/6/2025 29,00 26,20 -9,66% 26,20 31,00 27,84 26,18 30,50 6 225.545
17/6/2025 29,00 29,00 -2,62% 29,00 29,00 29,00 26,18 29,00 2 8.700
13/6/2025 29,78 29,78 +13,66% 29,78 29,78 29,78 29,78 31,00 2 11.912
11/6/2025 26,20 26,20 -9,31% 26,20 26,20 26,20 26,18 29,78 8 128.380
9/6/2025 28,89 28,89 +0,24% 28,89 28,89 28,89 26,35 28,89 3 8.667
2/6/2025 28,82 28,82 -0,31% 28,82 28,82 28,82 26,20 28,82 1 37.466
30/5/2025 28,50 28,91 +8,64% 28,50 28,91 28,70 26,20 28,91 2 5.741
28/5/2025 28,01 26,61 -8,08% 26,61 28,01 26,72 26,20 28,50 6 72.159
27/5/2025 28,95 28,95 -2,79% 28,95 28,95 28,95 28,01 28,95 1 5.790
21/5/2025 29,78 29,78 0,00% 29,78 29,78 29,78 26,72 29,78 3 17.868
20/5/2025 29,78 29,78 +10,30% 29,78 29,78 29,78 26,72 29,78 1 5.956
15/5/2025 27,00 27,00 0,00% 27,00 27,00 27,00 26,72 28,90 1 140.400
14/5/2025 28,05 27,00 -9,34% 27,00 28,05 27,27 26,18 30,83 8 87.276
12/5/2025 28,08 27,13 -5,04% 27,13 28,08 27,63 27,14 30,00 4 35.929
9/5/2025 28,57 28,57 -4,77% 28,57 28,57 28,57 28,57 30,00 1 25.713
7/5/2025 30,00 30,00 +1,69% 30,00 30,00 30,00 28,06 30,00 1 3.000
2/5/2025 28,05 29,50 +13,07% 28,05 29,50 29,25 24,20 29,50 2 17.555
28/4/2025 29,78 29,78 0,00% 29,78 29,78 29,78 27,50 29,78 1 2.978
24/4/2025 29,78 29,78 0,00% 29,78 29,78 29,78 27,15 29,78 1 5.956
23/4/2025 29,78 29,78 +13,45% 29,78 29,78 29,78 26,27 29,78 1 5.956
22/4/2025 28,39 26,25 -2,78% 26,25 28,39 27,32 26,25 29,78 2 5.464
11/4/2025 27,00 27,00 0,00% 27,00 27,00 27,00 27,00 30,83 1 126.900
10/4/2025 27,00 27,00 0,00% 27,00 27,00 27,00 26,18 27,00 3 21.600
9/4/2025 27,00 27,00 +2,86% 27,00 27,00 27,00 26,99 27,00 1 2.700
8/4/2025 30,83 26,25 -3,24% 26,25 30,83 27,55 26,34 30,83 4 19.291
7/4/2025 27,13 27,13 -9,57% 26,25 27,13 27,02 27,60 30,83 3 21.616
4/4/2025 30,00 30,00 +10,58% 30,00 30,00 30,00 28,99 30,00 2 9.000
3/4/2025 31,94 27,13 -6,83% 27,13 31,94 28,11 27,53 31,94 6 134.928
31/3/2025 31,98 29,12 -3,26% 29,12 31,98 30,92 29,00 29,12 3 37.110
18/3/2025 30,10 30,10 +3,37% 30,10 30,10 30,10 30,10 31,98 1 6.020
14/3/2025 29,12 29,12 -1,29% 29,12 29,12 29,12 29,12 32,00 1 17.472
13/3/2025 29,50 29,50 -7,81% 29,50 29,50 29,50 29,12 29,50 1 14.750
12/3/2025 32,00 32,00 +8,47% 32,00 32,00 32,00 31,50 32,00 1 35.200
7/3/2025 29,50 29,50 +1,30% 29,50 29,50 29,50 29,12 32,00 1 14.750
6/3/2025 32,00 29,12 -3,48% 29,12 32,00 31,04 29,12 32,00 2 9.312
26/2/2025 30,00 30,17 +0,57% 30,00 30,17 30,02 29,12 32,00 2 18.017
21/2/2025 30,00 30,00 +13,21% 30,00 30,00 30,00 28,33 30,00 1 3.000
20/2/2025 29,00 26,50 -17,19% 26,44 29,00 27,07 26,50 30,00 10 56.857
19/2/2025 30,00 32,00 +3,56% 30,00 32,00 30,66 27,51 29,80 2 92.000
17/2/2025 33,56 30,90 -15,99% 30,50 33,56 32,19 29,99 32,50 8 254.362
14/2/2025 33,33 36,78 +12,82% 33,33 36,78 35,69 35,00 35,97 8 32.128
13/2/2025 32,60 32,60 0,00% 32,60 32,60 32,60 32,60 33,50 1 19.560
12/2/2025 32,60 32,60 -2,69% 32,60 32,60 32,60 32,60 33,33 1 182.560
10/2/2025 33,66 33,50 -0,24% 33,50 33,66 33,58 32,60 33,50 3 20.148
7/2/2025 32,60 33,58 +3,01% 32,60 33,58 32,76 33,58 34,44 2 19.658
6/2/2025 36,80 32,60 -2,19% 32,60 36,80 33,27 32,60 33,33 3 83.180
5/2/2025 33,33 33,33 -0,80% 33,33 33,33 33,33 34,33 34,44 1 3.333
30/1/2025 33,60 33,60 0,00% 33,60 33,60 33,60 32,48 34,44 2 6.720
29/1/2025 33,60 33,60 0,00% 33,60 33,60 33,60 33,65 34,44 1 3.360
28/1/2025 35,58 33,60 -5,67% 33,60 38,00 35,93 33,60 34,44 5 43.127
27/1/2025 35,00 35,62 +1,77% 35,00 35,62 35,00 35,58 35,62 5 693.062
24/1/2025 31,00 35,00 +16,67% 31,00 35,00 33,71 31,41 38,00 7 67.421
21/1/2025 30,00 30,00 -6,22% 30,00 30,00 30,00 30,00 33,34 3 12.000
17/1/2025 31,99 31,99 -1,72% 31,99 32,00 31,99 29,50 33,33 4 31.993
16/1/2025 31,00 32,55 +5,00% 31,00 32,55 31,94 32,55 33,33 3 19.164
15/1/2025 31,00 31,00 -7,02% 31,00 31,00 31,00 29,50 31,00 2 6.200
14/1/2025 33,34 33,34 +4,19% 33,34 33,34 33,34 29,50 31,00 1 6.668
13/1/2025 32,00 32,00 0,00% 32,00 32,00 32,00 29,50 33,34 5 64.000
8/1/2025 32,00 32,00 0,00% 32,00 32,00 32,00 29,37 32,00 3 12.800
7/1/2025 31,62 32,00 0,00% 31,62 32,00 31,90 31,62 32,00 3 12.762
30/12/2024 32,26 32,00 -0,81% 32,00 32,26 32,13 29,37 32,25 2 6.426
27/12/2024 30,99 32,26 +13,47% 30,99 32,26 32,11 28,43 32,26 4 28.903
23/12/2024 28,43 28,43 0,00% 28,43 29,00 28,62 28,43 32,26 3 8.586
19/12/2024 28,43 28,43 -13,22% 28,43 28,43 28,43 28,45 32,26 1 2.843
18/12/2024 31,20 32,76 +5,00% 31,20 32,76 31,92 28,43 32,26 4 51.080
17/12/2024 31,20 31,20 0,00% 31,20 31,20 31,20 29,00 31,20 1 3.120
16/12/2024 31,20 31,20 +15,13% 31,20 31,20 31,20 29,00 31,20 1 3.120
13/12/2024 29,22 27,10 -4,14% 27,10 31,20 29,77 27,10 31,20 5 83.370
12/12/2024 28,27 28,27 +0,96% 28,27 28,27 28,27 27,10 29,22 1 28.270
11/12/2024 28,00 28,00 0,00% 28,00 28,00 28,00 27,10 28,27 1 2.800
10/12/2024 28,00 28,00 +10,80% 28,00 28,00 28,00 27,10 28,00 1 2.800
9/12/2024 26,60 25,27 -14,37% 25,27 26,60 26,07 27,10 30,20 5 65.186
6/12/2024 30,20 29,51 +0,99% 29,51 30,20 29,92 26,60 29,99 2 14.962
4/12/2024 29,22 29,22 0,00% 29,22 29,22 29,22 26,15 29,22 1 2.922
3/12/2024 29,22 29,22 -1,28% 29,22 29,22 29,22 26,15 29,22 1 11.688
2/12/2024 26,60 29,60 +9,43% 26,60 29,60 26,75 26,15 29,96 4 53.500
29/11/2024 27,50 27,05 -1,64% 27,05 27,50 27,38 26,66 27,05 3 10.955
28/11/2024 27,50 27,50 -8,94% 27,50 27,50 27,50 27,50 30,20 1 2.750
22/11/2024 30,20 30,20 +7,86% 30,20 30,20 30,20 28,00 30,20 1 12.080
14/11/2024 27,00 28,00 -6,67% 27,00 28,50 28,01 27,50 30,20 3 75.650
13/11/2024 30,00 30,00 +9,93% 30,00 30,00 30,00 30,00 30,20 2 27.000
7/11/2024 27,15 27,29 -4,25% 27,00 27,29 27,04 28,00 30,20 5 164.991
6/11/2024 30,20 28,50 -5,63% 28,50 30,20 29,23 28,50 30,20 3 8.770
5/11/2024 30,20 30,20 +10,62% 30,20 30,20 30,20 28,50 30,20 1 9.060
4/11/2024 27,30 27,30 -0,73% 27,30 27,30 27,30 28,50 30,20 1 5.460
1/11/2024 27,60 27,50 -6,75% 27,50 27,60 27,51 27,52 31,20 3 27.510
31/10/2024 29,49 29,49 -0,03% 29,49 29,49 29,49 28,50 31,00 1 2.949
29/10/2024 29,00 29,50 +4,98% 29,00 29,50 29,25 28,10 31,20 2 5.850
28/10/2024 29,00 28,10 +1,44% 28,10 29,00 28,74 28,10 29,00 6 37.370
25/10/2024 31,00 27,70 -2,57% 27,70 31,00 29,90 28,10 31,00 3 8.970
23/10/2024 31,20 28,43 -8,88% 28,43 31,20 29,17 28,43 32,26 5 46.684
21/10/2024 31,20 31,20 0,00% 31,20 31,20 31,20 28,43 32,00 2 15.600
18/10/2024 31,20 31,20 0,00% 31,20 31,20 31,20 28,43 32,26 4 78.000
17/10/2024 31,20 31,20 +4,70% 31,20 31,20 31,20 29,60 30,83 1 3.120
16/10/2024 29,80 29,80 +0,98% 29,80 29,80 29,80 29,00 31,20 1 8.940
15/10/2024 29,50 29,51 +0,03% 29,50 29,51 29,50 27,70 31,20 2 11.803
14/10/2024 29,50 29,50 0,00% 29,50 29,50 29,50 28,07 31,20 1 2.950
10/10/2024 29,50 29,50 0,00% 29,50 29,50 29,50 28,50 31,20 1 2.950
9/10/2024 29,99 29,50 +5,17% 29,50 29,99 29,52 29,00 29,99 7 321.795
8/10/2024 33,00 28,05 -15,00% 28,05 33,00 30,00 28,05 33,00 12 225.047
7/10/2024 33,34 33,00 +13,79% 33,00 33,34 33,11 29,40 33,00 3 9.934
4/10/2024 29,11 29,00 -10,55% 29,00 29,11 29,01 28,87 33,00 4 29.018
2/10/2024 29,99 32,42 +10,50% 29,99 32,42 31,80 29,00 32,42 4 89.043
1/10/2024 32,26 29,34 +0,72% 28,99 32,26 29,76 28,87 29,34 6 41.673
26/9/2024 29,13 29,13 -1,29% 29,13 29,13 29,13 28,99 31,00 1 2.913
25/9/2024 29,51 29,51 -0,97% 29,51 29,51 29,51 29,51 31,00 1 2.951
24/9/2024 31,00 29,80 -3,87% 29,80 31,00 30,77 29,51 32,26 5 64.631
20/9/2024 31,00 31,00 0,00% 31,00 31,00 31,00 29,86 31,00 2 37.200
19/9/2024 0,00 0,00 -100,00% 0,00 0,00 31,00 29,86 31,00 1 40.300
13/9/2024 29,85 29,85 0,00% 29,85 29,85 29,85 29,85 32,26 1 2.985
12/9/2024 29,41 29,85 +1,50% 29,00 29,85 29,57 29,85 33,34 7 73.932
10/9/2024 29,41 29,41 -1,97% 29,41 29,41 29,41 29,40 33,00 1 2.941
9/9/2024 29,41 30,00 -7,69% 29,40 30,00 29,78 29,40 33,34 3 32.761
6/9/2024 32,50 32,50 -1,52% 32,50 32,50 32,50 29,41 32,50 1 3.250
5/9/2024 31,33 33,00 +8,55% 29,00 33,34 30,37 29,01 33,00 12 209.603
3/9/2024 33,34 30,40 0,00% 30,40 35,00 33,97 30,40 33,34 6 88.333
30/8/2024 31,00 30,40 -1,94% 30,40 31,00 30,96 30,40 33,33 4 49.540
29/8/2024 31,44 31,00 -6,03% 31,00 31,44 31,08 30,40 31,00 4 77.720
23/8/2024 32,99 32,99 -5,26% 30,40 32,99 32,66 30,40 33,34 5 26.133
22/8/2024 34,82 34,82 +1,02% 34,82 34,82 34,82 30,40 35,00 1 3.482
20/8/2024 34,47 34,47 0,00% 34,47 34,47 34,47 29,01 34,47 1 3.447
16/8/2024 34,47 34,47 +0,06% 34,47 34,47 34,47 29,00 34,47 1 10.341
15/8/2024 32,50 34,45 +4,43% 32,50 34,45 34,04 29,00 34,45 3 98.735
9/8/2024 32,99 32,99 -0,03% 32,99 32,99 32,99 28,50 34,45 2 29.691
8/8/2024 29,40 33,00 -1,02% 29,40 33,00 31,05 33,00 34,45 6 310.594
6/8/2024 32,99 33,34 0,00% 32,99 33,34 33,18 29,40 33,34 4 331.825
5/8/2024 33,34 33,34 +1,06% 33,34 33,34 33,34 29,40 33,34 1 3.334
2/8/2024 31,20 32,99 +6,42% 31,00 32,99 31,94 30,00 33,33 8 680.453
1/8/2024 30,00 31,00 0,00% 30,00 31,00 30,44 28,50 31,19 3 548.000
31/7/2024 31,19 31,00 +5,12% 31,00 31,19 31,13 27,50 31,00 2 31.133
24/7/2024 29,50 29,49 +5,32% 29,49 29,50 29,49 27,50 29,50 3 8.849
23/7/2024 30,00 28,00 -9,68% 28,00 30,00 28,13 27,50 29,00 5 42.200
22/7/2024 31,00 31,00 +6,90% 31,00 31,00 31,00 29,00 31,00 1 3.100
19/7/2024 29,00 29,00 +5,45% 29,00 29,00 29,00 27,51 30,00 2 46.400
18/7/2024 30,00 27,50 -12,70% 27,00 30,00 27,52 27,50 32,50 7 310.976
17/7/2024 31,50 31,50 +3,62% 31,50 31,50 31,50 30,00 31,50 2 12.600
16/7/2024 31,44 30,40 -3,34% 30,40 31,44 30,88 28,00 32,00 3 40.144
12/7/2024 31,45 31,45 0,00% 31,45 31,45 31,45 31,44 35,63 3 18.870
11/7/2024 31,45 31,45 0,00% 31,45 31,45 31,45 31,45 35,63 2 9.435
10/7/2024 31,45 31,45 -4,70% 31,45 31,45 31,45 31,45 35,63 1 9.435
8/7/2024 33,00 33,00 +1,51% 33,00 33,00 33,00 31,44 35,63 1 16.500
5/7/2024 32,51 32,51 -13,63% 32,51 32,51 32,51 32,51 36,85 1 19.506
28/6/2024 33,34 37,64 +12,90% 33,34 37,64 36,55 37,64 37,99 10 113.322
27/6/2024 32,26 33,34 +4,22% 32,26 33,34 32,56 28,43 33,29 4 22.798
25/6/2024 31,99 31,99 0,00% 31,99 31,99 31,99 31,99 32,26 1 6.398
24/6/2024 31,00 31,99 0,00% 31,00 31,99 31,14 28,43 31,99 4 21.799
20/6/2024 31,98 31,99 0,00% 31,98 31,99 31,98 29,00 31,00 2 118.360
19/6/2024 29,50 31,99 +0,03% 29,50 31,99 31,59 28,43 31,98 4 142.182
18/6/2024 31,98 31,98 +10,28% 31,98 31,98 31,98 28,43 31,98 1 83.148
13/6/2024 30,40 29,00 -14,71% 29,00 30,40 29,56 28,43 33,98 4 171.450
12/6/2024 34,00 34,00 0,00% 34,00 34,00 34,00 30,40 34,00 2 85.000
11/6/2024 34,00 34,00 -10,53% 34,00 34,00 34,00 28,43 34,00 3 37.400
7/6/2024 32,26 38,00 +17,79% 32,26 38,00 36,83 33,34 38,00 7 77.358
31/5/2024 29,00 32,26 +10,29% 29,00 32,26 30,24 31,23 32,26 4 63.524
29/5/2024 29,25 29,25 0,00% 29,25 29,25 29,04 29,00 29,25 2 17.425
24/5/2024 30,00 29,25 -0,85% 29,25 30,00 29,99 29,00 31,20 5 308.925
20/5/2024 29,50 29,50 -2,32% 29,50 29,50 29,50 29,00 30,00 1 14.750
16/5/2024 30,20 30,20 0,00% 30,20 30,20 30,20 29,01 30,00 1 15.100
15/5/2024 30,20 30,20 +3,78% 30,20 30,20 30,20 29,00 30,20 1 3.020
13/5/2024 29,10 29,10 +5,09% 29,10 29,10 29,10 29,00 30,20 1 2.910
9/5/2024 28,43 26,09 -18,47% 26,09 29,22 28,46 26,09 30,10 7 62.631
6/5/2024 31,20 32,00 +22,65% 31,20 32,00 31,92 26,09 32,26 2 175.600
2/5/2024 27,50 26,09 +4,36% 26,09 27,50 26,21 26,09 31,00 6 256.885
30/4/2024 22,46 25,00 -4,21% 22,46 25,00 22,58 27,50 31,20 5 47.420
29/4/2024 27,70 26,10 -5,74% 26,09 30,00 27,48 26,10 31,00 6 104.426
26/4/2024 27,70 27,69 -1,11% 27,69 27,70 27,69 27,69 30,00 2 16.618
24/4/2024 28,00 28,00 0,00% 28,00 28,00 28,00 27,70 30,00 1 28.000
22/4/2024 28,51 28,00 -12,50% 28,00 28,51 28,05 27,69 32,00 4 145.901
17/4/2024 32,00 32,00 +4,58% 28,50 32,00 31,84 28,50 32,00 4 73.250
16/4/2024 30,60 30,60 +9,29% 30,60 30,60 30,60 28,50 30,60 2 33.660
10/4/2024 31,28 28,00 0,00% 28,00 31,28 29,64 28,00 32,00 2 29.640
9/4/2024 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 33,33 3 36.400
8/4/2024 30,27 28,00 -15,66% 28,00 30,27 28,17 28,00 33,33 9 380.381
5/4/2024 33,20 33,20 0,00% 33,19 33,20 33,19 30,27 33,20 3 19.917
3/4/2024 31,20 33,20 +0,61% 31,20 33,20 32,21 31,20 33,20 3 12.884
1/4/2024 29,37 33,00 +12,36% 28,50 33,00 32,32 31,20 33,00 6 294.198
28/3/2024 29,37 29,37 -14,15% 29,37 29,37 29,37 29,37 34,44 3 26.433
27/3/2024 34,51 34,21 -0,67% 34,21 34,51 34,31 30,27 34,44 3 17.158
26/3/2024 33,40 34,44 +3,33% 33,40 34,44 33,92 28,51 34,43 2 33.920
25/3/2024 33,33 33,33 +0,03% 33,33 33,33 33,33 28,51 33,32 1 6.666
22/3/2024 33,32 33,32 -3,25% 33,32 33,32 33,32 28,50 33,33 1 16.660
21/3/2024 33,20 34,44 +22,78% 33,08 34,44 33,48 28,50 35,55 7 63.626
18/3/2024 28,05 28,05 -4,62% 28,05 28,05 28,05 28,05 32,22 1 25.245
15/3/2024 29,41 29,41 +5,04% 29,41 32,22 29,66 29,41 32,22 7 183.941
14/3/2024 28,00 28,00 0,00% 28,00 28,00 28,00 28,00 29,43 1 81.200
13/3/2024 28,00 28,00 +4,52% 28,00 31,00 30,62 28,00 31,00 8 318.500
12/3/2024 31,00 26,79 -16,85% 26,79 31,00 30,55 26,79 31,00 6 436.985
11/3/2024 30,38 32,22 +19,33% 29,99 33,33 31,80 32,22 33,33 17 178.100
7/3/2024 27,00 27,00 -13,21% 24,00 27,00 25,60 27,00 29,48 3 71.700
6/3/2024 31,11 31,11 +3,73% 31,11 31,11 31,11 24,00 30,99 1 3.111
5/3/2024 27,00 29,99 +24,96% 27,00 29,99 27,86 24,00 31,99 5 36.218
1/3/2024 24,00 24,00 -9,43% 24,00 24,00 24,00 24,00 25,85 1 124.800
27/2/2024 26,50 26,50 +7,94% 26,50 26,50 26,50 24,00 26,50 1 10.600
26/2/2024 24,80 24,55 0,00% 24,55 24,80 24,67 23,90 27,50 2 14.805
20/2/2024 25,30 24,55 -11,72% 24,55 25,30 25,15 24,55 28,65 2 12.575
19/2/2024 27,81 27,81 +0,22% 27,81 27,81 27,81 24,55 28,65 2 11.124
16/2/2024 27,75 27,75 +4,01% 27,75 27,75 27,75 24,55 27,81 1 2.775
9/2/2024 27,00 26,68 +2,62% 25,00 27,00 26,33 0,00 0,00 3 18.436
8/2/2024 26,00 26,00 +6,12% 26,00 26,00 26,00 26,00 28,65 2 130.000
7/2/2024 25,36 24,50 -3,31% 24,50 25,36 24,97 24,00 28,00 10 399.522
6/2/2024 25,34 25,34 -6,15% 25,34 25,34 25,34 25,36 30,35 3 12.670
5/2/2024 26,07 27,00 -8,51% 25,98 27,00 26,19 27,00 30,35 3 15.717
1/2/2024 29,01 29,51 0,00% 29,01 29,51 29,15 29,01 29,99 3 20.407
31/1/2024 29,51 29,51 +20,20% 29,51 29,51 29,51 25,34 29,51 2 11.804
30/1/2024 24,51 24,55 +0,16% 24,51 24,55 24,53 25,34 28,71 2 29.436
29/1/2024 24,51 24,51 -14,63% 24,51 24,51 24,51 24,51 29,51 1 4.902
26/1/2024 24,62 28,71 +6,06% 24,51 28,71 24,79 24,51 29,51 6 225.668
24/1/2024 27,00 27,07 +9,95% 27,00 27,07 27,01 24,51 27,89 3 54.021
22/1/2024 26,13 24,62 -8,37% 20,15 26,13 22,52 20,80 28,00 17 288.370
19/1/2024 26,87 26,87 -16,42% 26,87 26,87 26,87 26,13 30,00 1 8.061
18/1/2024 32,15 32,15 +28,29% 32,15 32,15 32,15 25,10 32,00 1 3.215
17/1/2024 29,35 25,06 0,00% 25,06 30,00 26,07 25,05 32,15 3 237.237
16/1/2024 28,50 25,06 -22,05% 25,06 28,50 25,41 25,05 32,15 7 132.169
12/1/2024 29,99 32,15 +7,20% 29,99 32,15 31,93 29,00 32,14 4 31.934
11/1/2024 29,99 29,99 -3,23% 29,99 29,99 29,99 28,50 29,99 2 5.998
9/1/2024 29,99 30,99 +3,44% 29,99 30,99 30,49 28,50 30,98 2 6.098
8/1/2024 25,00 29,96 -3,32% 25,00 29,96 28,78 24,57 29,96 5 89.228
5/1/2024 29,30 30,99 +26,18% 29,30 30,99 30,09 29,99 31,99 6 54.163
3/1/2024 24,60 24,56 -23,23% 24,56 24,60 24,57 29,30 29,99 3 17.200
28/12/2023 28,99 31,99 +7,39% 28,99 31,99 31,46 24,60 31,99 14 91.238
27/12/2023 24,60 29,79 +21,10% 24,60 29,99 28,17 24,60 29,77 10 30.991
26/12/2023 24,60 24,60 +1,44% 24,60 24,60 24,60 24,60 0,00 1 14.760
14/12/2023 25,00 24,25 -0,45% 24,25 25,00 24,37 22,15 0,00 2 14.625
13/12/2023 24,36 24,36 +0,45% 24,36 24,36 24,36 22,15 24,25 1 2.436
12/12/2023 24,25 24,25 0,00% 24,25 24,25 24,25 24,25 0,00 2 12.125
6/12/2023 24,25 24,25 0,00% 24,25 24,25 24,25 24,25 0,00 2 19.400
1/12/2023 24,25 24,25 0,00% 24,25 24,25 24,25 24,25 0,00 1 2.425
29/11/2023 24,25 24,25 -1,22% 24,25 24,25 24,25 24,25 0,00 1 2.425
23/11/2023 24,55 24,55 -2,04% 24,55 24,55 24,55 24,55 25,00 1 2.455
22/11/2023 25,06 25,06 +2,29% 25,06 25,06 25,06 22,12 0,00 2 25.060
20/11/2023 25,06 24,50 -2,23% 24,50 25,06 24,85 24,50 0,00 5 96.950
17/11/2023 25,06 25,06 0,00% 25,06 25,06 25,06 20,99 25,06 2 5.012
10/11/2023 25,05 25,06 0,00% 25,05 25,06 25,05 0,00 25,06 3 40.095
9/11/2023 25,06 25,06 0,00% 25,06 25,06 25,06 23,00 25,06 1 2.506
8/11/2023 25,05 25,06 0,00% 25,04 25,06 25,05 23,50 25,06 3 15.033
27/10/2023 24,99 25,06 0,00% 24,99 25,06 25,04 0,00 25,06 2 15.029
11/10/2023 25,06 25,06 -2,57% 25,06 25,06 25,06 15,00 0,00 2 15.036
30/8/2023 25,72 25,72 +17,71% 25,72 25,72 25,72 25,72 26,99 2 23.148
13/6/2023 21,85 21,85 -21,52% 21,85 21,85 21,85 0,00 26,45 1 6.555
6/6/2023 27,84 27,84 0,00% 27,84 27,84 27,84 0,00 0,00 1 2.784
2/6/2023 27,84 27,84 +9,52% 27,84 27,84 27,84 0,00 23,33 1 5.568
24/5/2023 25,42 25,42 +0,04% 25,42 25,42 25,42 0,00 27,84 1 5.084
22/5/2023 25,41 25,41 +48,86% 25,41 25,41 25,41 15,00 25,41 1 7.623
14/4/2023 17,07 17,07 -34,35% 17,07 17,07 17,07 17,07 25,98 2 32.433
28/3/2023 26,00 26,00 0,00% 26,00 26,00 26,00 19,75 26,00 1 7.800
17/3/2023 26,00 26,00 0,00% 26,00 26,00 26,00 19,75 26,00 1 7.800
28/2/2023 26,00 26,00 0,00% 26,00 26,00 26,00 20,80 26,00 1 7.800
27/2/2023 26,00 26,00 -3,70% 26,00 26,00 26,00 19,75 35,00 1 2.600
23/2/2023 27,00 27,00 +3,85% 27,00 27,00 27,00 19,75 29,99 1 2.700
22/2/2023 26,00 26,00 -3,70% 26,00 26,00 26,00 19,75 35,06 1 26.000
15/2/2023 27,00 27,00 +5,88% 27,00 27,00 27,00 19,75 27,00 1 2.700
14/2/2023 25,50 25,50 +9,82% 25,50 25,50 25,50 25,50 35,06 2 91.800
8/2/2023 27,00 23,22 -14,00% 23,22 27,00 23,29 19,75 30,00 4 118.800
7/2/2023 27,00 27,00 -10,60% 27,00 27,00 27,00 27,00 33,90 2 162.000
6/2/2023 26,26 30,20 +16,24% 26,26 30,20 28,23 19,75 32,99 3 11.292
1/2/2023 26,00 25,98 -13,11% 25,98 26,00 25,99 19,75 25,98 7 20.794
31/1/2023 29,29 29,90 +16,39% 29,29 33,39 31,41 19,75 29,90 8 25.133
30/1/2023 25,69 25,69 -1,19% 25,69 25,69 25,69 19,75 25,69 1 2.569
27/1/2023 26,00 26,00 +16,28% 26,00 26,00 26,00 19,75 25,69 1 2.600
25/1/2023 22,36 22,36 -14,00% 22,36 22,36 22,36 22,36 26,00 2 29.068
24/1/2023 26,00 26,00 0,00% 26,00 26,00 26,00 20,00 27,00 1 5.200
19/1/2023 26,00 26,00 +0,70% 26,00 26,00 26,00 0,00 25,69 1 2.600
17/1/2023 25,82 25,82 0,00% 25,82 25,82 25,82 16,00 25,82 2 10.328
13/1/2023 25,82 25,82 -0,35% 25,82 25,82 25,82 25,82 26,00 1 2.582
11/1/2023 25,91 25,91 -0,35% 25,91 25,91 25,91 23,80 35,06 2 18.137
9/1/2023 26,00 26,00 +16,28% 26,00 26,00 26,00 0,00 35,06 2 39.000
5/1/2023 22,36 22,36 -10,56% 22,36 22,36 22,36 22,35 35,06 1 15.652
22/12/2022 25,00 25,00 -3,85% 25,00 25,00 25,00 0,00 29,99 1 12.500
21/12/2022 26,00 26,00 +23,81% 26,00 26,00 26,00 0,00 29,99 1 26.000
20/12/2022 21,00 21,00 -19,23% 21,00 21,00 21,00 21,50 35,06 1 4.200
19/12/2022 26,00 26,00 0,00% 26,00 26,00 26,00 0,00 26,00 3 26.000
16/12/2022 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 35,06 2 7.800
14/12/2022 26,00 26,00 0,00% 26,00 26,00 26,00 26,00 35,06 1 15.600
12/12/2022 26,00 26,00 0,00% 26,00 26,00 26,00 18,00 26,00 1 18.200
6/12/2022 26,00 26,00 +36,84% 26,00 26,00 26,00 0,00 35,06 1 2.600
13/10/2022 19,00 19,00 -14,65% 19,00 19,00 19,00 19,90 30,00 3 98.800
30/9/2022 22,26 22,26 -3,22% 22,26 22,26 22,26 22,26 30,00 1 2.226
11/8/2022 23,00 23,00 +3,37% 23,00 23,00 23,00 19,02 37,00 1 6.900
9/8/2022 18,55 22,25 -11,00% 18,55 22,25 20,03 19,02 22,25 4 20.030
14/7/2022 25,00 25,00 -34,21% 25,00 25,00 25,00 25,00 26,00 7 67.500
23/5/2022 38,00 38,00 -2,31% 38,00 38,00 38,00 32,00 37,99 1 3.800
12/4/2022 38,90 38,90 +18,45% 38,90 38,90 38,90 0,00 38,90 1 11.670
4/4/2022 32,84 32,84 -15,14% 32,84 32,84 32,84 0,00 32,84 2 42.692
25/3/2022 38,70 38,70 +15,04% 38,70 38,70 38,70 32,84 38,70 1 3.870
7/3/2022 33,64 33,64 -3,03% 33,64 33,64 33,64 32,84 33,64 5 50.460
4/3/2022 34,69 34,69 -2,39% 34,69 34,69 34,69 33,64 34,69 1 10.407
3/3/2022 35,54 35,54 -6,47% 35,54 35,54 35,54 34,69 35,54 1 10.662
25/2/2022 38,00 38,00 -1,81% 38,00 38,00 38,00 35,54 38,00 1 3.800
31/1/2022 38,70 38,70 0,00% 38,70 38,70 38,70 35,55 38,70 1 3.870
27/1/2022 38,70 38,70 0,00% 38,70 38,70 38,70 35,55 38,70 1 3.870
17/1/2022 38,70 38,70 0,00% 38,70 38,70 38,70 35,55 38,70 1 3.870
14/1/2022 38,70 38,70 +7,50% 38,70 38,70 38,70 35,54 38,70 2 11.610
11/1/2022 35,60 36,00 +1,12% 35,60 36,00 35,77 35,60 38,69 3 10.732
10/1/2022 38,70 35,60 -8,01% 35,60 38,70 37,66 36,00 38,69 3 11.300
7/1/2022 38,70 38,70 0,00% 38,70 38,70 38,70 37,00 38,70 1 3.870
5/1/2022 38,70 38,70 +0,52% 38,70 38,70 38,70 37,00 38,70 1 3.870
4/1/2022 38,50 38,50 -0,52% 38,50 38,50 38,50 37,00 38,24 1 3.850
23/12/2021 38,70 38,70 0,00% 38,70 38,70 38,70 38,70 38,90 1 11.610
22/12/2021 38,70 38,70 0,00% 38,70 38,70 38,70 38,70 38,90 1 23.220
21/12/2021 38,70 38,70 -0,44% 38,70 38,70 38,70 38,70 38,90 4 77.400
20/12/2021 38,87 38,87 0,00% 38,87 38,87 38,87 35,60 38,80 2 7.774
17/12/2021 38,87 38,87 +0,31% 38,87 38,87 38,87 35,60 38,85 1 3.887
16/12/2021 38,60 38,75 +0,39% 38,60 38,75 38,73 36,50 38,87 9 205.275
14/12/2021 38,22 38,60 +1,18% 38,22 38,60 38,44 35,58 38,70 5 26.908
13/12/2021 38,23 38,15 +0,95% 37,77 38,23 38,04 35,54 38,00 6 30.438
10/12/2021 35,54 37,79 0,00% 35,54 37,79 36,50 35,10 37,50 4 25.553
8/12/2021 37,60 37,79 +0,51% 37,60 37,79 37,69 35,60 37,79 2 7.539
6/12/2021 37,60 37,60 +5,80% 37,60 37,79 37,67 34,91 37,60 4 30.137
3/12/2021 35,70 35,54 -5,00% 35,54 35,70 35,58 34,90 37,60 2 14.232
2/12/2021 35,72 37,41 +4,79% 35,72 37,41 35,80 35,72 37,00 3 75.181
19/11/2021 35,70 35,70 0,00% 35,70 35,70 35,70 35,70 38,70 1 3.570
12/11/2021 35,70 35,70 -0,78% 35,70 35,70 35,70 35,70 38,70 3 10.710
11/11/2021 36,42 35,98 +0,78% 35,98 36,42 36,03 35,70 35,98 5 28.828
4/11/2021 35,71 35,70 -7,75% 35,70 35,71 35,70 35,70 38,00 2 10.711
3/11/2021 38,70 38,70 0,00% 38,70 38,70 38,70 37,80 38,70 1 7.740
29/10/2021 38,70 38,70 +8,40% 38,70 38,70 38,70 35,70 38,70 1 3.870
22/10/2021 35,70 35,70 -1,95% 35,70 35,70 35,70 35,70 38,00 1 7.140
8/10/2021 36,41 36,41 -6,62% 36,41 36,41 36,41 35,71 38,70 1 10.923
7/10/2021 38,70 38,99 +0,91% 38,70 38,99 38,72 35,71 38,99 6 42.599
1/10/2021 38,64 38,64 -0,13% 38,64 38,64 38,64 36,10 38,64 1 7.728
28/9/2021 38,70 38,69 +7,47% 38,69 38,70 38,69 35,70 38,64 2 7.739
23/9/2021 36,00 36,00 +0,98% 36,00 36,00 36,00 36,50 38,70 2 10.800
22/9/2021 35,65 35,65 -7,88% 35,65 35,65 35,65 36,50 38,70 5 35.650
17/9/2021 38,24 38,70 -0,05% 38,24 39,00 38,64 37,57 39,50 5 139.120
8/9/2021 38,71 38,72 -3,20% 38,71 38,72 38,71 38,71 38,72 2 15.485
30/8/2021 41,02 40,00 -4,76% 40,00 41,02 40,33 39,18 40,50 3 28.231
27/8/2021 42,00 42,00 -5,53% 42,00 42,00 42,00 41,02 45,54 1 8.400
26/8/2021 39,50 44,46 +14,88% 39,50 44,55 43,33 44,60 45,54 27 706.426
25/8/2021 38,70 38,70 +6,29% 38,70 38,70 38,70 38,71 39,50 3 11.610
24/8/2021 37,31 36,41 -6,88% 36,41 39,50 37,21 36,50 38,70 8 204.671
20/8/2021 37,57 39,10 +5,68% 34,00 40,00 38,18 34,00 38,50 15 286.355
19/8/2021 36,46 37,00 -8,64% 30,83 37,00 34,98 37,00 37,20 26 671.795
16/8/2021 40,50 40,50 +9,46% 40,50 40,50 40,50 38,20 40,18 3 32.400
10/8/2021 37,00 37,00 -0,54% 37,00 37,00 37,00 37,00 39,49 4 37.000
2/8/2021 37,17 37,20 -4,96% 37,17 37,20 37,17 37,20 40,29 4 22.305
30/7/2021 39,14 39,14 -3,36% 39,14 39,14 39,14 38,12 39,14 2 11.742
29/7/2021 39,15 40,50 +3,45% 39,15 40,50 39,28 39,15 40,30 3 39.285
22/7/2021 39,15 39,15 0,00% 39,15 39,15 39,15 39,15 41,00 1 3.915
20/7/2021 39,15 39,15 -0,03% 39,15 39,15 39,15 39,62 40,50 2 7.830
19/7/2021 39,16 39,16 -3,31% 39,16 39,16 39,16 39,50 40,30 1 3.916
16/7/2021 41,00 40,50 -1,22% 40,50 41,00 40,95 39,16 40,50 2 40.950
14/7/2021 41,00 41,00 -1,91% 41,00 41,00 41,00 39,15 40,40 1 16.400
8/7/2021 41,80 41,80 +4,27% 41,80 41,80 41,80 39,15 40,50 1 16.720
6/7/2021 40,09 40,09 -5,83% 40,09 40,09 40,09 39,15 39,99 1 12.027
5/7/2021 40,97 42,57 +16,95% 37,00 43,50 39,99 39,14 43,48 48 6.163.506
2/7/2021 38,00 36,40 -10,01% 36,26 40,50 38,25 36,40 40,80 21 397.864
1/7/2021 38,00 40,45 +2,59% 37,10 40,45 38,44 38,00 40,35 8 38.441
29/6/2021 40,00 39,43 0,00% 39,43 40,00 39,65 38,00 40,00 6 35.693
25/6/2021 38,00 39,43 +1,36% 38,00 39,43 39,23 38,00 39,43 5 39.234
24/6/2021 39,99 38,90 -2,75% 36,06 40,00 37,68 38,00 38,90 16 101.737
21/6/2021 40,00 40,00 -0,10% 40,00 40,00 40,00 40,00 40,50 1 4.000
18/6/2021 40,04 40,04 -2,39% 40,04 40,04 40,04 39,02 40,50 1 4.004
17/6/2021 43,50 41,02 -0,92% 41,02 43,50 42,26 40,04 40,98 3 16.904
16/6/2021 41,40 41,40 +0,44% 41,40 41,40 41,40 40,04 41,20 6 41.400
8/6/2021 41,22 41,22 -1,22% 41,22 41,22 41,22 40,04 41,73 1 4.122
2/6/2021 41,73 41,73 -1,74% 41,73 41,73 41,73 41,73 42,47 1 4.173
26/5/2021 42,47 42,47 +3,21% 42,47 42,47 42,47 41,15 42,47 2 8.494
25/5/2021 40,74 41,15 +1,01% 40,74 41,15 40,79 38,98 40,74 5 354.889
24/5/2021 0,00 0,00 -100,00% 0,00 0,00 40,74 38,98 40,74 1 4.074
19/5/2021 40,94 38,98 -12,38% 38,98 40,94 39,96 38,98 40,45 3 11.988
17/5/2021 44,50 44,49 +17,30% 42,53 44,50 44,16 41,23 43,90 13 61.835
14/5/2021 40,92 37,93 -7,31% 37,93 40,92 40,12 37,93 42,39 5 60.188
13/5/2021 39,06 40,92 +2,61% 39,06 40,92 39,75 40,92 41,00 4 31.806
11/5/2021 40,81 39,88 -1,75% 39,88 40,81 40,58 39,46 40,81 8 36.527
5/5/2021 41,01 40,59 -1,02% 40,59 41,01 40,82 40,34 40,59 10 126.559
30/4/2021 40,34 41,01 -0,19% 40,34 41,23 40,71 41,01 43,98 4 24.427
28/4/2021 42,02 41,09 -6,61% 41,09 42,02 41,55 41,09 44,08 2 8.311
27/4/2021 43,37 44,00 +7,06% 43,37 44,00 43,83 43,89 44,46 4 21.915
22/4/2021 41,01 41,10 -3,52% 41,01 41,10 41,05 41,10 43,37 2 16.422
19/4/2021 45,49 42,60 +0,24% 39,78 45,50 41,39 42,60 43,50 13 99.353
16/4/2021 46,20 42,50 -14,98% 41,01 46,20 42,67 42,80 45,49 9 46.944
15/4/2021 46,10 49,99 -2,13% 46,10 50,08 49,30 45,00 50,00 7 59.170
14/4/2021 51,08 51,08 -0,02% 51,08 51,08 51,08 47,05 50,98 2 10.216
12/4/2021 49,50 51,09 +4,80% 48,91 51,09 50,42 48,91 51,08 13 615.127
9/4/2021 45,00 48,75 -0,49% 45,00 48,75 47,23 45,10 49,50 9 80.302
6/4/2021 48,99 48,99 +19,26% 48,90 50,09 49,30 48,99 49,49 15 192.295
1/4/2021 49,00 41,08 -16,99% 41,08 49,00 41,95 41,57 47,90 14 478.340
31/3/2021 49,49 49,49 +2,04% 49,49 49,49 49,49 42,50 49,00 2 19.796
29/3/2021 48,50 48,50 0,00% 48,50 48,50 48,50 48,50 48,95 3 58.200
26/3/2021 48,50 48,50 -3,00% 48,50 48,50 48,50 42,00 48,50 1 4.850
25/3/2021 47,00 50,00 +19,05% 47,00 51,05 50,02 41,50 48,95 14 545.281
24/3/2021 41,00 42,00 -15,13% 41,00 42,00 41,75 42,00 47,00 12 547.000
18/3/2021 49,00 49,49 +15,17% 48,50 49,49 49,22 49,49 49,73 10 196.896
17/3/2021 42,97 42,97 0,00% 42,97 42,97 42,97 42,97 49,00 1 4.297
16/3/2021 50,80 42,97 -8,57% 39,00 52,00 46,59 41,00 49,00 32 1.155.476
8/3/2021 43,97 47,00 +8,05% 43,97 47,00 44,90 41,00 47,00 8 76.344
4/3/2021 43,50 43,50 -2,51% 43,50 43,50 43,50 41,00 43,50 3 13.050
3/3/2021 44,62 44,62 +4,13% 40,00 44,62 44,04 39,50 43,98 6 35.234
2/3/2021 42,42 42,85 +12,76% 38,50 42,85 40,48 38,50 45,00 11 64.783
1/3/2021 47,00 38,00 -25,62% 33,29 47,00 39,39 39,31 46,25 21 346.652
26/2/2021 51,09 51,09 -23,64% 51,09 51,09 51,09 51,09 54,90 2 15.327
25/2/2021 45,20 66,91 +59,42% 45,20 66,91 58,64 47,00 66,91 26 1.114.259
24/2/2021 50,00 41,97 -12,56% 40,09 50,00 47,56 40,09 47,95 7 147.448
22/2/2021 48,00 48,00 0,00% 48,00 48,00 48,00 48,47 50,00 5 67.200
19/2/2021 48,00 48,00 -4,00% 48,00 48,00 48,00 40,00 48,00 1 48.000
12/2/2021 53,74 50,00 -13,79% 50,00 53,74 53,16 48,00 50,00 6 95.698
11/2/2021 41,04 58,00 +50,81% 41,04 58,00 50,76 54,00 58,00 27 482.220
9/2/2021 38,00 38,46 -1,08% 38,00 38,46 38,07 37,79 38,99 2 22.846
8/2/2021 38,88 38,88 +0,99% 38,88 38,88 38,88 37,79 38,99 2 38.880
3/2/2021 38,50 38,50 +6,91% 38,50 38,50 38,50 37,79 38,00 1 7.700
28/1/2021 38,00 36,01 -1,37% 36,01 40,00 37,72 37,14 38,50 23 731.941
19/1/2021 36,52 36,51 0,00% 36,51 36,52 36,51 36,51 37,67 2 7.303
15/1/2021 36,51 36,51 +0,03% 36,51 36,51 36,51 36,51 37,67 1 14.604
14/1/2021 36,50 36,50 -2,67% 36,50 36,50 36,50 36,51 37,67 1 3.650
13/1/2021 38,00 37,50 +1,24% 37,50 38,00 37,83 37,00 38,00 2 11.350
12/1/2021 39,50 37,04 +1,26% 34,00 41,50 37,48 36,05 38,00 35 1.761.568
8/1/2021 37,02 36,58 -9,68% 36,58 37,46 37,10 36,58 39,50 12 356.178
7/1/2021 37,00 40,50 +6,49% 37,00 40,50 38,45 37,02 40,01 3 46.150
5/1/2021 39,00 38,03 -4,93% 36,91 44,44 38,95 36,56 40,50 12 257.113
4/1/2021 38,43 40,00 +4,09% 38,43 40,48 40,44 38,43 39,00 6 388.307
30/12/2020 38,43 38,43 -3,93% 38,43 38,43 38,43 38,43 40,00 3 38.430
29/12/2020 40,00 40,00 0,00% 40,00 40,00 40,00 38,43 40,00 1 4.000
28/12/2020 40,00 40,00 +4,09% 40,00 40,00 40,00 38,43 40,00 1 12.000
22/12/2020 38,43 38,43 +1,03% 38,43 38,43 38,43 38,43 40,00 2 53.802
14/12/2020 36,90 38,04 -39,62% 36,90 38,04 37,04 38,51 44,00 3 59.268
11/12/2020 39,50 63,00 +70,27% 39,50 63,00 42,80 39,51 58,00 17 509.359
9/12/2020 39,00 37,00 +0,03% 37,00 39,00 38,00 36,90 38,53 2 7.600
8/12/2020 36,60 36,99 -3,92% 33,29 36,99 35,47 35,90 39,00 9 53.209
7/12/2020 37,50 38,50 -3,02% 37,50 38,50 37,83 37,60 40,00 3 11.350
4/12/2020 39,70 39,70 0,00% 39,70 39,70 39,70 39,65 39,70 1 3.970
3/12/2020 39,50 39,70 +0,51% 39,50 39,70 39,60 38,10 39,70 4 198.020
2/12/2020 38,50 39,50 +5,31% 35,88 39,70 37,56 37,50 39,50 18 1.111.821
1/12/2020 39,00 37,51 +5,66% 37,51 39,00 38,37 37,52 38,50 8 46.055
24/11/2020 39,43 35,50 -3,51% 35,50 39,43 39,07 35,52 39,50 4 257.880
23/11/2020 36,00 36,79 0,00% 35,50 36,79 35,99 36,00 0,00 16 2.026.343
20/11/2020 34,50 36,79 +6,64% 34,50 36,79 36,15 34,00 36,70 4 21.691
19/11/2020 32,77 34,50 +11,76% 32,77 35,16 34,60 33,23 35,50 11 72.665
18/11/2020 31,75 30,87 -3,71% 30,87 31,75 31,18 30,87 33,72 5 21.826
17/11/2020 32,06 32,06 -5,43% 32,06 32,06 32,06 32,00 33,90 1 3.206
16/11/2020 33,90 33,90 0,00% 33,90 33,90 33,90 32,07 33,90 2 13.560
11/11/2020 33,90 33,90 +0,89% 33,90 33,90 33,90 32,06 33,90 1 3.390
10/11/2020 33,90 33,60 0,00% 33,60 33,90 33,75 32,06 33,90 2 6.750
9/11/2020 33,60 33,60 -0,18% 33,60 33,60 33,60 33,60 33,80 2 6.720
6/11/2020 33,66 33,66 +2,00% 33,66 33,66 33,66 31,20 33,90 1 6.732
4/11/2020 33,00 33,00 +4,13% 33,00 33,00 33,00 33,00 33,65 1 3.300
3/11/2020 31,69 31,69 -5,66% 31,69 31,69 31,69 31,10 33,65 3 15.845
29/10/2020 33,50 33,59 +8,35% 33,50 33,59 33,53 31,05 33,90 2 16.768
28/10/2020 31,00 31,00 0,00% 31,00 31,00 31,00 32,00 33,50 2 6.200
26/10/2020 32,50 31,00 -10,14% 31,00 32,50 32,14 30,87 33,59 8 57.864
23/10/2020 33,55 34,50 +4,55% 33,55 34,50 33,91 33,55 34,49 7 98.363
22/10/2020 33,00 33,00 +1,69% 33,00 33,00 33,00 31,10 33,50 1 3.300
21/10/2020 32,72 32,45 +2,43% 32,45 32,72 32,49 31,00 32,45 2 19.497
20/10/2020 31,68 31,68 -3,18% 31,68 31,68 31,68 31,00 32,72 1 3.168
19/10/2020 32,72 32,72 +3,28% 32,72 32,72 32,72 31,00 32,00 1 3.272
16/10/2020 31,68 31,68 -5,38% 30,07 31,68 31,33 30,50 31,68 8 59.536
15/10/2020 32,65 33,48 +8,00% 32,65 33,48 33,06 31,68 33,48 2 6.613
14/10/2020 31,00 31,00 0,00% 31,00 31,00 31,00 31,00 32,65 2 6.200
9/10/2020 31,00 31,00 -2,64% 31,00 31,00 31,00 30,40 0,00 1 3.100
8/10/2020 31,84 31,84 +2,38% 31,84 31,84 31,84 31,84 0,00 2 19.104
7/10/2020 31,01 31,10 -2,81% 29,01 32,00 30,47 31,00 31,10 12 109.723
6/10/2020 32,00 32,00 +1,72% 32,00 32,00 32,00 0,00 31,68 1 3.200
5/10/2020 34,28 31,46 -0,63% 31,46 34,28 32,52 31,25 31,45 4 13.010
2/10/2020 31,66 31,66 -8,23% 31,60 31,66 31,64 31,66 34,28 8 151.908
1/10/2020 33,00 34,50 +9,77% 31,50 36,74 32,61 33,00 35,16 34 4.510.308
30/9/2020 31,01 31,43 +8,34% 31,01 34,88 33,23 31,43 34,88 11 182.767
29/9/2020 36,45 29,01 -14,68% 29,01 36,45 29,46 30,00 33,00 15 274.022
28/9/2020 36,00 34,00 -12,75% 34,00 36,00 34,32 34,00 36,45 9 333.000
25/9/2020 32,00 38,97 +2,55% 32,00 38,97 34,63 35,00 38,97 12 581.834
23/9/2020 39,79 38,00 +6,15% 33,00 47,00 42,56 33,02 42,00 166 41.735.804
22/9/2020 33,00 35,80 +9,82% 31,00 36,00 34,60 35,70 40,00 307 77.753.548
21/9/2020 30,90 32,60 -1,21% 30,90 32,60 31,11 30,90 33,50 4 24.890
11/9/2020 33,00 33,00 0,00% 33,00 33,00 33,00 31,00 33,00 2 6.600
10/9/2020 30,90 33,00 +6,80% 30,90 33,00 30,99 30,90 33,00 4 71.280
9/9/2020 30,90 30,90 -1,90% 30,90 30,90 30,90 30,90 32,00 1 9.270
31/8/2020 31,50 31,50 -2,05% 31,50 31,50 31,50 31,50 33,90 1 6.300
27/8/2020 33,89 32,16 -5,10% 30,90 33,89 32,56 30,90 33,50 6 45.590
26/8/2020 33,55 33,89 +1,01% 33,55 33,89 33,61 32,16 33,90 2 16.809
25/8/2020 32,90 33,55 +0,15% 32,90 33,55 32,95 30,95 33,55 3 36.255
21/8/2020 30,00 33,50 +1,82% 28,01 33,89 31,71 29,50 33,50 8 60.265
20/8/2020 31,90 32,90 +3,13% 31,90 32,90 32,18 30,00 32,90 2 22.530
18/8/2020 31,90 31,90 +12,24% 31,90 31,90 31,90 28,42 32,90 2 15.950
14/8/2020 28,42 28,42 +0,07% 28,42 28,42 28,42 28,42 31,90 1 2.842
11/8/2020 28,40 28,40 -3,73% 28,40 28,40 28,40 28,41 31,90 2 8.520
10/8/2020 30,00 29,50 -6,65% 29,50 31,80 30,06 29,50 30,01 7 114.250
6/8/2020 31,90 31,60 +4,98% 31,60 31,90 31,69 31,60 31,70 8 98.260
5/8/2020 30,00 30,10 +20,35% 30,00 30,10 30,08 29,00 32,90 4 30.080
4/8/2020 30,00 25,01 -11,00% 25,00 30,00 27,54 25,00 30,00 6 27.542
3/8/2020 33,90 28,10 -16,07% 28,10 33,90 30,02 28,10 32,90 6 27.020
31/7/2020 30,00 33,48 +11,60% 30,00 33,48 33,14 28,10 33,00 12 72.916
28/7/2020 29,80 30,00 0,00% 29,80 30,00 29,98 28,00 30,00 4 41.980
27/7/2020 28,01 30,00 +7,10% 28,01 30,00 28,10 30,00 31,90 8 59.020
24/7/2020 28,72 28,01 -3,45% 28,01 28,72 28,16 28,01 32,90 7 50.691
22/7/2020 29,01 29,01 0,00% 29,01 29,01 29,01 29,02 33,40 1 2.901
21/7/2020 29,01 29,01 -3,94% 29,01 29,01 29,01 29,01 32,00 3 11.604
20/7/2020 30,20 30,20 -9,66% 30,20 30,20 30,20 30,20 33,41 2 9.060
17/7/2020 30,50 33,43 +1,61% 30,50 33,44 32,72 31,51 33,40 6 42.537
15/7/2020 30,51 32,90 -0,30% 30,51 32,90 32,10 32,90 33,00 3 9.631
14/7/2020 33,45 33,00 -1,35% 33,00 33,45 33,22 30,51 33,00 3 13.290
13/7/2020 33,45 33,45 +9,67% 33,45 33,45 33,45 30,51 33,15 1 3.345
10/7/2020 30,50 30,50 0,00% 30,50 30,50 30,50 30,01 33,42 3 12.200
9/7/2020 33,48 30,50 -3,17% 30,50 33,48 31,87 30,01 30,44 4 41.431
8/7/2020 31,00 31,50 -5,86% 31,00 31,50 31,24 31,14 31,50 5 28.120
7/7/2020 33,45 33,46 +0,03% 30,51 33,49 33,35 30,51 32,00 6 86.719
6/7/2020 30,51 33,45 +9,67% 30,50 33,49 32,78 30,51 32,00 8 49.183
3/7/2020 30,00 30,50 +27,08% 30,00 33,49 33,29 30,50 33,48 7 223.057
2/7/2020 32,50 24,00 -26,13% 24,00 32,50 28,27 23,10 30,00 17 149.850
29/6/2020 32,49 32,49 -1,55% 32,49 32,49 32,49 23,00 32,40 3 9.747
25/6/2020 33,00 33,00 +4,20% 33,00 33,00 33,00 29,69 32,99 1 9.900
23/6/2020 31,66 31,67 +2,16% 31,66 31,67 31,66 23,00 33,00 2 161.467
22/6/2020 31,00 31,00 -3,13% 31,00 31,00 31,00 23,00 31,00 5 93.000
19/6/2020 32,00 32,00 0,00% 32,00 33,99 32,77 23,00 31,66 4 58.993
18/6/2020 31,66 32,00 -2,14% 31,66 33,99 32,16 32,00 33,99 8 186.554
17/6/2020 32,60 32,70 +0,31% 32,60 32,70 32,62 30,50 33,98 4 45.680
16/6/2020 32,00 32,60 +8,63% 32,00 32,60 32,56 20,01 34,01 2 52.100
15/6/2020 31,50 30,01 -3,19% 30,01 31,50 30,57 30,01 32,00 6 94.771
12/6/2020 32,00 31,00 -8,85% 31,00 32,00 31,09 30,51 31,15 5 99.510
10/6/2020 34,01 34,01 -5,50% 32,00 34,01 32,35 32,00 34,01 9 385.020
9/6/2020 35,00 35,99 +2,83% 35,00 36,50 35,99 34,01 35,99 4 17.998
8/6/2020 36,50 35,00 -4,11% 35,00 36,50 35,46 35,00 35,50 6 276.600
5/6/2020 35,00 36,50 -3,97% 35,00 36,50 35,73 31,57 36,50 6 189.400
4/6/2020 38,60 38,01 -1,25% 38,00 38,60 38,41 35,00 38,01 9 161.358
3/6/2020 40,00 38,49 +5,45% 35,00 40,00 37,69 35,00 38,45 18 557.862
2/6/2020 36,50 36,50 0,00% 36,50 36,52 36,50 36,50 38,49 4 69.366
1/6/2020 36,50 36,50 -6,41% 36,40 36,55 36,48 36,65 39,50 12 273.610
29/5/2020 38,00 39,00 -15,22% 38,00 44,50 39,98 39,00 40,00 9 235.920
28/5/2020 40,00 46,00 -4,15% 37,95 46,00 39,48 46,00 46,50 22 702.792
25/5/2020 47,99 47,99 -2,04% 47,99 47,99 47,99 30,19 47,99 1 14.397
13/5/2020 49,00 48,99 -0,02% 48,99 49,00 48,99 30,01 48,99 2 156.788
12/5/2020 49,00 49,00 0,00% 49,00 49,00 49,00 48,99 49,00 1 49.000
8/5/2020 49,00 49,00 0,00% 49,00 49,00 49,00 30,01 49,00 2 9.800
7/5/2020 51,00 49,00 -4,89% 49,00 51,00 49,66 32,00 49,00 5 163.900
6/5/2020 51,52 51,52 +0,04% 51,52 51,52 51,52 48,00 51,52 1 15.456
5/5/2020 51,50 51,50 -39,41% 51,50 51,55 51,50 47,00 51,50 4 128.755
4/5/2020 85,02 85,00 +183,24% 85,00 86,00 85,13 30,01 85,00 13 493.774
22/4/2020 30,01 30,01 0,00% 30,01 30,01 30,01 30,01 0,00 5 54.018
20/4/2020 30,01 30,01 -6,22% 30,01 30,01 30,01 10,00 0,00 1 3.001
17/4/2020 32,00 32,00 -17,95% 32,00 32,00 32,00 32,00 487,00 2 6.400
16/4/2020 35,00 39,00 +11,43% 35,00 40,00 38,25 30,00 39,05 4 15.300
4/11/2019 35,00 35,00 +191,67% 35,00 35,00 35,00 17,51 0,00 1 3.500
23/8/2019 12,00 12,00 +30,43% 12,00 12,00 12,00 12,00 0,00 1 80.400
22/8/2019 9,20 9,20 +14,14% 9,20 9,20 9,20 9,20 0,00 2 47.840
3/6/2019 8,06 8,06 +32,78% 8,06 8,06 8,06 8,07 0,00 1 4.836
27/2/2019 6,07 6,07 +12,83% 6,07 6,07 6,07 0,00 0,00 2 3.035
11/2/2019 5,38 5,38 -5,78% 5,38 5,38 5,38 5,40 0,00 3 9.684
16/1/2018 5,71 5,71 -52,42% 5,71 5,71 5,71 5,71 0,00 1 3.426

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.