O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

MULT3 - MULTIPLAN - ON N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 28,14 27,74 -1,42% 27,71 28,28 27,91 27,72 27,76 12.888 10.184.162.400
5/9/2025 27,95 28,14 +1,63% 27,94 28,54 28,24 28,13 28,20 20.193 12.002.304.800
4/9/2025 27,34 27,69 +1,54% 27,07 27,69 27,54 27,57 27,70 10.664 5.478.272.200
3/9/2025 27,39 27,27 -0,62% 27,19 27,58 27,32 27,27 27,30 12.590 7.345.735.600
2/9/2025 27,38 27,44 -1,15% 27,32 27,76 27,47 27,44 27,50 15.187 9.260.341.900
1/9/2025 27,29 27,76 -0,32% 27,22 27,96 27,58 27,74 27,77 16.463 10.032.005.100
29/8/2025 27,90 27,85 +0,18% 27,81 28,08 27,89 27,82 27,88 16.405 8.615.898.100
28/8/2025 27,12 27,80 +3,27% 27,12 28,28 27,97 27,80 27,82 21.201 15.600.878.900
27/8/2025 26,62 26,92 +1,70% 26,35 27,06 26,80 26,92 26,95 14.812 8.671.738.700
26/8/2025 26,76 26,47 -1,12% 26,36 26,83 26,46 26,45 26,48 13.856 6.971.362.900
25/8/2025 27,00 26,77 -0,22% 26,50 27,10 26,72 26,75 26,79 12.426 6.836.054.500
22/8/2025 26,36 26,83 +2,33% 26,16 26,90 26,67 26,72 26,84 14.762 11.857.148.400
21/8/2025 26,37 26,22 -0,49% 26,02 26,39 26,16 26,10 26,22 17.364 8.881.960.500
20/8/2025 25,98 26,35 +0,92% 25,80 26,46 26,28 26,30 26,36 15.063 7.426.498.300
19/8/2025 26,51 26,11 -2,36% 25,92 26,51 26,12 26,11 26,12 10.457 5.618.796.300
18/8/2025 26,61 26,74 +0,49% 26,55 26,94 26,81 26,73 26,90 11.021 5.369.091.900
15/8/2025 26,51 26,61 +0,38% 26,30 26,65 26,52 26,60 26,65 15.094 7.619.534.800
14/8/2025 26,42 26,51 -0,04% 26,18 26,78 26,55 26,49 26,53 11.342 5.158.060.000
13/8/2025 26,73 26,52 -0,79% 26,37 26,87 26,51 26,50 26,57 16.145 11.395.537.500
12/8/2025 26,18 26,73 +2,41% 26,18 26,78 26,62 26,67 26,73 12.468 8.024.267.200
11/8/2025 25,94 26,10 +0,62% 25,88 26,25 26,12 26,09 26,11 13.679 7.188.555.200
8/8/2025 26,11 25,94 -0,61% 25,78 26,20 25,93 25,86 25,98 12.222 11.084.614.200
7/8/2025 25,80 26,10 +1,05% 25,69 26,22 26,08 26,04 26,12 12.773 8.287.691.600
6/8/2025 25,65 25,83 +1,33% 25,37 25,83 25,70 25,81 25,83 12.940 6.660.500.300
5/8/2025 25,32 25,49 +0,79% 24,97 25,55 25,35 25,46 25,49 12.218 7.520.973.800
4/8/2025 25,90 25,29 -1,40% 25,20 26,02 25,40 25,23 25,30 14.714 10.769.882.700
1/8/2025 25,80 25,65 +1,38% 25,38 25,96 25,69 25,59 25,65 15.942 11.572.386.800
31/7/2025 25,22 25,30 -0,59% 25,02 25,56 25,34 25,29 25,31 16.098 11.527.726.500
30/7/2025 24,90 25,45 +0,83% 24,90 25,81 25,38 25,43 25,50 19.047 8.519.097.500
29/7/2025 24,98 25,24 +1,61% 24,76 25,30 25,15 25,22 25,24 10.895 6.995.111.200
28/7/2025 25,11 24,84 -1,62% 24,73 25,52 24,90 24,84 24,95 16.925 10.690.801.600
25/7/2025 25,49 25,25 -0,39% 25,07 25,63 25,28 25,19 25,31 15.276 11.473.557.800
24/7/2025 25,56 25,35 -1,55% 25,35 25,60 25,46 25,34 25,35 9.173 5.582.557.200
23/7/2025 25,02 25,75 +2,63% 24,84 25,77 25,51 25,61 25,76 15.985 9.739.012.200
22/7/2025 25,40 25,09 -1,03% 24,95 25,53 25,21 25,01 25,09 16.642 8.061.331.500
21/7/2025 25,24 25,35 +0,44% 25,23 25,44 25,33 25,27 25,35 13.891 7.230.467.400
18/7/2025 25,63 25,24 -3,18% 25,15 25,92 25,42 25,21 25,31 15.081 9.712.683.100
17/7/2025 25,86 26,07 +0,50% 25,69 26,14 25,99 26,00 26,07 16.964 7.857.400.900
16/7/2025 25,97 25,94 +0,12% 25,77 26,32 26,02 25,93 25,98 22.872 14.794.993.900
15/7/2025 25,88 25,91 +0,15% 25,40 26,13 25,70 25,76 25,91 18.702 18.989.183.500
14/7/2025 25,76 25,87 -0,12% 25,62 26,05 25,80 25,71 25,88 12.131 6.535.667.300
11/7/2025 26,09 25,90 -1,33% 25,86 26,31 25,99 25,85 25,90 11.704 6.505.082.300
10/7/2025 26,35 26,25 -1,43% 25,93 26,45 26,17 26,22 26,25 11.129 5.987.467.700
9/7/2025 26,98 26,63 -1,30% 26,63 27,06 26,73 26,62 26,80 13.663 8.435.478.600
8/7/2025 26,80 26,98 +0,26% 26,80 27,16 26,99 26,97 27,07 14.330 6.215.420.100
7/7/2025 27,30 26,91 -0,96% 26,86 27,52 27,01 26,90 26,95 11.566 4.869.834.700
4/7/2025 27,00 27,17 +0,82% 26,79 27,37 27,14 27,16 27,34 8.081 3.684.746.500
3/7/2025 26,73 26,95 +0,97% 26,53 27,22 27,02 26,94 27,15 11.758 6.298.700.000
2/7/2025 27,17 26,69 -1,77% 26,51 27,21 26,71 26,69 26,70 17.268 8.950.727.400
1/7/2025 27,33 27,17 -0,15% 27,02 27,62 27,22 27,14 27,20 11.823 7.773.157.000
30/6/2025 26,85 27,21 +0,63% 26,79 27,36 27,17 27,20 27,22 16.743 16.261.999.500
27/6/2025 26,87 27,04 -0,37% 26,87 27,41 27,11 27,03 27,05 14.992 8.089.109.100
26/6/2025 26,75 27,14 +2,15% 26,68 27,57 27,30 27,14 27,17 19.605 9.891.002.500
25/6/2025 27,05 26,57 -1,96% 26,57 27,19 26,73 26,56 26,73 13.056 9.670.185.300
24/6/2025 26,00 27,10 +3,83% 26,00 27,41 27,02 27,10 27,14 20.787 12.421.323.200
23/6/2025 25,86 26,10 +0,97% 25,55 26,10 25,84 25,95 26,12 15.107 6.242.362.600
20/6/2025 26,15 25,85 -1,86% 25,85 26,23 25,94 25,84 25,86 18.012 9.806.856.500
18/6/2025 26,22 26,34 +0,42% 26,10 26,50 26,32 26,27 26,34 24.479 13.123.500.900
17/6/2025 26,06 26,23 +1,08% 25,79 26,33 26,09 26,13 26,25 19.733 10.533.238.600
16/6/2025 26,09 25,95 +0,97% 25,78 26,13 25,90 25,81 25,96 25.164 16.965.406.800
13/6/2025 26,16 25,70 -1,80% 25,66 26,18 25,85 25,64 25,72 19.100 8.990.021.400
12/6/2025 25,89 26,17 +0,93% 25,65 26,23 25,99 26,15 26,22 13.111 6.449.150.200
11/6/2025 25,97 25,93 -0,58% 25,60 26,07 25,87 25,89 25,94 14.187 6.419.606.200
10/6/2025 26,22 26,08 +1,12% 25,99 26,35 26,17 26,06 26,10 18.159 10.834.418.200
9/6/2025 26,12 25,79 -1,79% 25,73 26,30 25,85 25,78 25,89 12.669 6.781.833.600
6/6/2025 26,13 26,26 +0,04% 25,96 26,38 26,18 26,25 26,26 12.812 6.556.213.200
5/6/2025 26,83 26,25 -1,06% 26,06 26,83 26,30 26,18 26,30 18.836 12.417.457.200
4/6/2025 26,89 26,53 -1,01% 26,40 26,89 26,58 26,44 26,56 12.949 8.264.804.200
3/6/2025 26,63 26,80 +0,56% 26,40 26,88 26,78 26,78 26,82 19.656 13.331.608.000
2/6/2025 27,03 26,65 -0,86% 26,51 27,26 26,71 26,62 26,67 15.795 11.906.918.200
30/5/2025 27,39 26,88 -1,07% 26,77 27,39 26,92 26,88 26,95 13.377 7.578.471.100
29/5/2025 26,75 27,17 +1,00% 26,75 27,25 27,05 27,13 27,18 14.160 7.934.308.600
28/5/2025 26,85 26,90 +0,22% 26,56 27,07 26,85 26,89 26,90 14.475 9.333.022.000
27/5/2025 26,30 26,84 +2,91% 26,09 27,02 26,81 26,83 26,84 16.666 11.695.045.900
26/5/2025 25,77 26,08 +0,69% 25,77 26,22 26,08 26,08 26,14 11.629 6.225.185.800
23/5/2025 25,71 25,90 +0,19% 25,24 25,92 25,71 25,84 25,92 12.725 5.909.093.600
22/5/2025 26,21 25,85 -0,35% 25,69 26,21 25,89 25,79 25,87 14.605 7.689.032.600
21/5/2025 26,19 25,94 -2,08% 25,86 26,32 25,98 25,92 25,98 14.784 10.808.117.900
20/5/2025 26,47 26,49 +0,61% 25,91 26,59 26,20 26,46 26,50 12.501 5.719.298.900
19/5/2025 26,15 26,33 +0,88% 25,76 26,41 26,19 26,33 26,34 12.691 5.949.080.500
16/5/2025 25,61 26,10 +1,01% 25,55 26,10 25,87 25,98 26,10 15.723 7.878.974.800
15/5/2025 25,56 25,84 +0,66% 25,44 25,99 25,68 25,75 25,85 18.838 13.327.258.500
14/5/2025 26,02 25,67 -0,96% 25,44 26,13 25,66 25,60 25,69 15.098 8.610.300.400
13/5/2025 25,27 25,92 +2,37% 25,15 26,04 25,83 25,86 25,93 18.696 10.508.674.600
12/5/2025 25,82 25,32 -1,36% 25,20 25,89 25,30 25,21 25,33 15.230 8.047.986.900
9/5/2025 25,86 25,67 -1,35% 25,62 26,13 25,76 25,66 25,77 15.934 8.434.556.000
8/5/2025 26,34 26,02 +2,85% 25,75 26,34 26,15 26,02 26,16 24.153 13.540.212.900
7/5/2025 25,85 25,30 -1,48% 25,15 25,85 25,33 25,30 25,40 12.653 8.254.294.000
6/5/2025 25,75 25,68 -0,16% 25,48 26,02 25,71 25,59 25,68 14.706 10.507.651.400
5/5/2025 25,85 25,72 -1,00% 25,62 26,23 25,80 25,65 25,72 13.386 10.190.229.200
2/5/2025 26,32 25,98 +2,04% 25,83 26,35 26,01 25,97 25,99 18.100 17.614.520.000
29/4/2025 25,20 25,46 +1,23% 25,20 25,77 25,60 25,46 25,49 16.377 11.955.533.600
28/4/2025 25,75 25,15 -1,37% 25,07 25,82 25,32 25,15 25,20 22.486 15.878.459.400
25/4/2025 25,50 25,50 +1,39% 24,68 25,64 25,18 25,47 25,50 30.201 26.099.438.100
24/4/2025 24,62 25,15 +2,69% 24,62 25,42 25,15 25,15 25,20 24.891 13.931.540.800
23/4/2025 24,56 24,49 +0,82% 24,40 24,97 24,73 24,48 24,56 17.296 9.914.178.600
22/4/2025 23,95 24,29 +0,62% 23,95 24,55 24,35 24,29 24,40 8.421 3.850.789.500
17/4/2025 23,89 24,14 +0,08% 23,88 24,44 24,21 24,12 24,15 17.451 12.257.574.300
16/4/2025 23,81 24,12 +0,21% 23,81 24,50 24,23 24,11 24,12 26.351 12.632.152.600
15/4/2025 24,08 24,07 -0,54% 23,80 24,27 23,99 24,04 24,12 14.526 6.451.837.500
14/4/2025 24,07 24,20 +1,68% 23,97 24,45 24,25 24,20 24,38 21.765 11.975.907.300
11/4/2025 23,66 23,80 +1,36% 23,24 23,96 23,66 23,80 23,91 22.549 12.372.462.000
10/4/2025 23,34 23,48 -0,63% 23,03 23,70 23,35 23,48 23,49 21.434 10.295.979.700
9/4/2025 22,87 23,63 +2,56% 22,57 23,81 23,31 23,59 23,64 26.067 14.836.632.100
8/4/2025 22,70 23,04 +1,54% 22,70 23,61 23,16 23,00 23,04 35.864 23.580.043.600
7/4/2025 22,57 22,69 -0,40% 22,16 23,09 22,57 22,66 22,72 24.644 10.731.520.400
4/4/2025 23,02 22,78 -3,27% 22,69 23,15 22,85 22,78 22,80 15.942 6.699.657.800
3/4/2025 22,62 23,55 +3,52% 22,61 23,81 23,52 23,54 23,55 18.557 15.174.385.800
2/4/2025 22,73 22,75 +0,53% 22,49 22,90 22,72 22,69 22,75 11.089 5.463.739.900
1/4/2025 22,55 22,63 +0,13% 22,32 22,87 22,70 22,53 22,64 18.048 8.685.343.800
31/3/2025 22,59 22,60 -0,70% 22,45 22,88 22,61 22,59 22,60 10.701 5.300.731.200
28/3/2025 22,90 22,76 -0,74% 22,46 22,90 22,66 22,74 22,78 13.114 7.876.536.000
27/3/2025 23,12 22,93 -0,78% 22,79 23,26 22,92 22,86 22,93 14.143 16.877.360.600
26/3/2025 23,18 23,11 +0,35% 23,07 23,60 23,29 23,11 23,18 15.753 12.003.417.000
25/3/2025 23,32 23,03 +0,04% 23,01 23,55 23,27 23,02 23,20 17.297 7.509.172.700
24/3/2025 23,15 23,02 -0,56% 22,90 23,28 23,06 22,90 23,03 10.914 5.620.525.800
21/3/2025 23,10 23,15 +0,17% 22,97 23,31 23,11 23,15 23,16 12.204 6.540.233.200
20/3/2025 23,28 23,11 -1,11% 23,08 23,37 23,21 23,11 23,21 12.001 6.998.007.900
19/3/2025 23,27 23,37 +0,39% 23,21 23,74 23,47 23,35 23,48 20.949 15.020.140.800
18/3/2025 23,40 23,28 -0,47% 23,28 23,91 23,55 23,28 23,44 21.174 18.912.824.800
17/3/2025 22,96 23,39 +2,10% 22,75 23,76 23,29 23,38 23,42 26.215 18.041.287.000
14/3/2025 22,09 22,91 +5,04% 21,94 22,96 22,69 22,91 22,95 29.173 14.901.136.400
13/3/2025 21,52 21,81 +1,49% 21,29 22,01 21,72 21,81 21,84 14.526 9.218.609.700
12/3/2025 21,42 21,49 +0,42% 21,36 21,62 21,50 21,49 21,60 15.727 7.137.969.200
11/3/2025 21,52 21,40 -0,33% 21,21 21,52 21,35 21,38 21,41 18.478 8.723.173.500
10/3/2025 21,42 21,47 -0,56% 21,29 21,68 21,49 21,45 21,51 16.859 6.574.751.400
7/3/2025 21,00 21,59 +1,84% 20,86 21,73 21,39 21,58 21,63 19.001 11.655.898.400
6/3/2025 20,92 21,20 +2,17% 20,72 21,31 21,12 21,15 21,20 23.655 10.105.873.400
5/3/2025 20,96 20,75 -0,95% 20,52 21,07 20,75 20,74 20,76 17.386 12.090.544.100
28/2/2025 21,27 20,95 -2,74% 20,95 21,63 21,14 20,95 21,04 16.143 9.235.263.900
27/2/2025 21,45 21,54 +0,42% 21,34 21,67 21,53 21,49 21,56 19.192 8.869.351.300
26/2/2025 22,06 21,45 -1,88% 21,33 22,16 21,54 21,33 21,45 21.367 11.865.992.700
25/2/2025 21,73 21,86 +0,51% 21,62 22,07 21,86 21,82 21,86 17.307 8.194.284.000
24/2/2025 22,27 21,75 -1,98% 21,61 22,27 21,90 21,75 21,80 20.513 16.507.092.100
21/2/2025 22,52 22,19 -1,29% 22,05 22,53 22,23 22,16 22,26 12.715 10.693.906.000
20/2/2025 22,52 22,48 -0,35% 22,33 22,61 22,47 22,47 22,57 12.486 5.335.967.300
19/2/2025 22,81 22,56 -1,78% 22,43 22,83 22,59 22,51 22,57 13.337 8.961.935.000
18/2/2025 23,18 22,97 -0,91% 22,87 23,34 23,04 22,93 22,97 17.091 8.249.187.200
17/2/2025 22,95 23,18 +1,44% 22,74 23,48 23,22 23,15 23,28 21.285 10.660.307.500
14/2/2025 22,41 22,85 +2,51% 22,32 22,87 22,62 22,73 22,85 26.572 46.759.838.700
13/2/2025 22,20 22,29 -0,04% 22,05 22,34 22,22 22,24 22,32 14.108 7.096.177.500
12/2/2025 22,06 22,30 -0,58% 21,98 22,41 22,23 22,27 22,34 21.469 10.595.838.800
11/2/2025 22,34 22,43 +0,58% 22,07 22,56 22,27 22,40 22,44 24.419 16.955.052.900
10/2/2025 22,25 22,30 +1,04% 22,10 22,62 22,40 22,29 22,33 21.754 14.726.333.600
7/2/2025 22,61 22,07 -0,85% 22,07 23,16 22,55 22,07 22,15 43.474 34.393.482.200
6/2/2025 22,28 22,26 -1,15% 22,11 22,63 22,33 22,24 22,27 19.729 17.436.168.000
5/2/2025 22,54 22,52 -0,44% 22,28 22,70 22,55 22,52 22,60 11.753 7.912.809.500
4/2/2025 22,60 22,62 +0,04% 22,43 22,80 22,66 22,59 22,63 11.844 11.059.010.100
3/2/2025 22,29 22,61 +0,94% 22,22 22,98 22,66 22,61 22,70 23.751 13.914.348.500
31/1/2025 22,42 22,40 +0,40% 22,24 22,58 22,40 22,39 22,45 20.934 10.701.546.600
30/1/2025 21,74 22,31 +3,53% 21,63 22,55 22,17 22,30 22,38 25.258 24.652.175.100
29/1/2025 21,70 21,55 -0,05% 21,44 21,82 21,57 21,54 21,55 13.690 6.751.901.000
28/1/2025 21,55 21,56 +0,09% 21,34 21,69 21,54 21,56 21,70 10.597 4.334.792.000
27/1/2025 20,66 21,54 +3,51% 20,65 21,69 21,45 21,54 21,68 26.811 13.951.729.100
24/1/2025 20,75 20,81 -0,53% 20,72 21,07 20,92 20,80 20,91 9.521 4.341.640.200
23/1/2025 21,00 20,92 -0,43% 20,77 21,15 20,92 20,76 20,93 8.734 3.753.163.200
22/1/2025 21,19 21,01 +0,14% 20,92 21,28 21,10 21,00 21,14 15.724 9.031.164.900
21/1/2025 20,67 20,98 +1,35% 20,61 21,00 20,87 20,88 20,99 9.481 3.861.041.100
20/1/2025 20,36 20,70 +0,83% 20,23 20,88 20,68 20,70 20,84 13.049 4.303.843.700
17/1/2025 20,48 20,53 +0,69% 20,20 20,59 20,46 20,52 20,55 8.473 6.242.292.200
16/1/2025 20,85 20,39 -2,49% 20,37 20,88 20,50 20,39 20,53 9.910 4.548.879.900
15/1/2025 20,75 20,91 +2,10% 20,65 21,15 20,83 20,91 21,04 24.758 13.531.786.400
14/1/2025 19,98 20,48 +2,40% 19,94 20,60 20,37 20,48 20,50 19.709 10.753.681.000
13/1/2025 20,08 20,00 -1,19% 19,95 20,33 20,05 19,96 20,05 10.357 3.487.948.100
10/1/2025 20,46 20,24 -1,27% 20,11 20,51 20,24 20,20 20,24 15.063 7.818.758.100
9/1/2025 20,35 20,50 +0,24% 20,27 20,60 20,47 20,49 20,58 12.150 4.260.526.900
8/1/2025 20,85 20,45 -1,92% 20,42 20,85 20,52 20,41 20,45 17.949 6.678.418.300
7/1/2025 21,05 20,85 -0,38% 20,68 21,25 20,90 20,83 20,93 22.536 11.276.719.300
6/1/2025 20,51 20,93 +3,21% 20,44 21,00 20,74 20,92 20,94 21.370 10.515.683.500
3/1/2025 20,56 20,28 -1,22% 20,16 20,60 20,32 20,27 20,28 19.255 13.897.367.400
2/1/2025 20,67 20,53 -2,61% 20,23 20,71 20,46 20,47 20,53 17.665 7.526.164.400
30/12/2024 21,20 21,08 -0,52% 21,00 21,42 21,11 21,03 21,08 12.935 5.039.834.100
27/12/2024 21,39 21,19 +0,76% 21,09 21,39 21,25 21,17 21,19 15.648 7.496.327.000
26/12/2024 21,37 21,03 -1,59% 21,03 21,39 21,20 21,03 21,16 20.264 8.740.290.600
23/12/2024 21,90 21,37 -4,60% 21,36 22,27 21,75 21,35 21,45 20.916 13.804.556.600
20/12/2024 21,72 22,40 +3,13% 21,69 22,64 22,26 22,40 22,61 23.414 14.959.866.200
19/12/2024 21,73 21,72 +0,32% 21,16 21,94 21,71 21,69 21,83 23.122 11.596.424.400
18/12/2024 22,05 21,65 -2,39% 21,54 22,09 21,82 21,55 21,67 34.671 21.204.981.900
17/12/2024 22,11 22,18 +0,64% 21,95 22,33 22,13 22,18 22,24 27.386 11.873.174.000
16/12/2024 22,44 22,04 -2,04% 21,95 22,58 22,16 22,02 22,07 21.253 9.883.382.800
13/12/2024 22,49 22,50 -0,92% 22,42 22,86 22,67 22,50 22,66 17.071 8.943.759.600
12/12/2024 23,44 22,71 -3,81% 22,48 23,56 22,72 22,66 22,74 31.857 16.297.451.200
11/12/2024 23,18 23,61 +1,99% 23,00 23,99 23,40 23,58 23,61 22.963 12.567.589.600
10/12/2024 23,59 23,15 -0,56% 23,13 23,66 23,29 23,15 23,22 21.217 13.450.181.900
9/12/2024 23,25 23,28 +0,26% 23,12 23,56 23,36 23,28 23,32 17.772 14.009.113.800
6/12/2024 23,57 23,22 -2,03% 23,20 23,75 23,38 23,22 23,30 19.655 8.019.470.200
5/12/2024 23,19 23,70 +3,63% 23,05 23,73 23,55 23,65 23,70 17.843 9.368.095.600
4/12/2024 23,16 22,87 -1,34% 22,87 23,26 23,03 22,86 22,99 21.335 8.135.019.600
3/12/2024 23,50 23,18 -1,24% 23,14 23,72 23,31 23,11 23,20 16.407 9.953.237.400
2/12/2024 23,67 23,47 -1,35% 23,30 23,69 23,47 23,47 23,61 16.704 9.484.055.500
29/11/2024 23,15 23,79 +0,04% 22,65 23,91 23,37 23,78 23,88 31.656 21.526.321.700
28/11/2024 24,86 23,78 -4,31% 23,54 24,86 23,91 23,73 23,78 25.091 20.901.244.200
27/11/2024 26,20 24,85 -4,86% 24,85 26,20 25,37 24,85 25,01 20.397 11.155.319.100
26/11/2024 26,01 26,12 +1,32% 25,52 26,38 26,04 26,11 26,17 12.162 7.462.008.300
25/11/2024 25,33 25,78 +0,23% 25,33 26,04 25,74 25,78 25,91 11.590 6.723.297.500
22/11/2024 25,74 25,72 +1,26% 25,21 25,74 25,43 25,61 25,72 10.527 5.208.861.600
21/11/2024 25,52 25,40 -1,85% 25,04 25,52 25,27 25,34 25,44 22.975 10.724.393.000
19/11/2024 25,46 25,88 +1,69% 25,29 25,95 25,79 25,86 25,90 13.428 5.951.039.900
18/11/2024 25,61 25,45 -0,78% 25,28 25,90 25,60 25,45 25,47 15.503 10.918.331.100
14/11/2024 24,69 25,65 +3,22% 24,69 25,87 25,50 25,55 25,65 22.074 15.792.586.100
13/11/2024 24,48 24,85 +1,26% 24,33 24,91 24,59 24,85 24,89 13.315 7.491.183.600
12/11/2024 24,58 24,54 +0,08% 24,31 24,69 24,49 24,53 24,54 12.226 6.693.497.600
11/11/2024 24,48 24,52 -0,65% 24,40 24,68 24,52 24,52 24,60 7.490 3.200.159.100
8/11/2024 24,67 24,68 -0,84% 24,41 24,83 24,66 24,64 24,68 12.657 5.804.938.100
7/11/2024 24,98 24,89 -1,58% 24,67 25,91 25,18 24,89 25,04 18.518 12.045.175.000
6/11/2024 25,01 25,29 -0,90% 24,69 25,42 25,03 25,28 25,29 23.087 12.504.663.800
5/11/2024 25,41 25,52 -0,55% 25,41 25,69 25,54 25,49 25,54 8.792 5.118.141.300
4/11/2024 25,34 25,66 +2,48% 25,18 25,82 25,56 25,66 25,71 15.137 13.307.788.700
1/11/2024 25,60 25,04 -2,15% 24,95 25,68 25,17 25,01 25,04 14.258 6.741.029.800
31/10/2024 25,33 25,59 +0,51% 25,33 25,78 25,63 25,58 25,63 8.176 5.832.364.300
30/10/2024 25,04 25,46 +1,68% 25,00 25,65 25,44 25,45 25,48 9.853 7.959.267.100
29/10/2024 25,12 25,04 -0,08% 24,77 25,20 24,97 25,03 25,14 8.414 5.509.333.300
28/10/2024 25,36 25,06 -0,16% 25,05 25,48 25,22 25,06 25,08 10.116 5.026.394.300
25/10/2024 25,40 25,10 -0,04% 24,96 25,76 25,16 25,10 25,15 19.335 10.530.240.200
24/10/2024 25,32 25,11 -1,30% 24,95 25,47 25,22 25,11 25,17 16.226 16.406.764.600
23/10/2024 25,17 25,44 +0,24% 25,05 25,44 25,27 25,20 25,44 16.995 11.522.634.800
22/10/2024 25,79 25,38 -2,50% 25,17 25,88 25,41 25,35 25,40 21.673 10.420.257.800
21/10/2024 25,94 26,03 +0,39% 25,94 26,30 26,13 26,02 26,15 11.857 4.863.171.600
18/10/2024 26,32 25,93 -0,42% 25,80 26,32 25,98 25,92 26,02 13.689 7.430.441.700
17/10/2024 25,62 26,04 0,00% 25,44 26,25 25,88 26,04 26,19 14.884 6.642.228.500
16/10/2024 26,36 26,04 -0,31% 25,92 26,43 26,18 26,04 26,19 17.233 7.715.506.700
15/10/2024 26,11 26,12 +1,01% 25,99 26,36 26,12 26,11 26,12 8.869 3.670.573.800
14/10/2024 25,58 25,86 +1,02% 25,53 26,13 25,84 25,86 25,89 12.204 5.338.802.800
11/10/2024 25,94 25,60 -1,31% 25,39 25,94 25,56 25,60 25,62 9.395 5.120.637.500
10/10/2024 25,26 25,94 +1,97% 25,26 26,02 25,77 25,94 26,00 14.367 6.742.840.600
9/10/2024 25,54 25,44 -1,17% 25,22 25,56 25,39 25,38 25,48 14.912 11.939.387.600
8/10/2024 25,80 25,74 -0,39% 25,46 25,95 25,75 25,65 25,76 19.041 9.765.020.800
7/10/2024 25,83 25,84 +0,19% 25,53 25,96 25,77 25,78 25,84 13.364 7.169.916.300
4/10/2024 25,16 25,79 +1,62% 25,16 25,81 25,56 25,79 25,81 14.686 6.737.694.200
3/10/2024 25,37 25,38 -1,01% 24,98 25,53 25,24 25,28 25,39 13.031 6.963.926.700
2/10/2024 25,87 25,64 +0,23% 25,53 25,94 25,67 25,63 25,68 11.374 7.310.365.000
1/10/2024 25,81 25,58 -0,27% 25,34 25,92 25,57 25,47 25,58 15.880 8.875.280.000
30/9/2024 25,80 25,65 -0,12% 25,29 25,80 25,55 25,60 25,65 9.431 5.916.397.100
26/9/2024 26,00 25,68 -0,08% 25,48 26,00 25,70 25,67 25,80 14.683 10.075.856.600
25/9/2024 26,54 25,70 -2,21% 25,50 26,54 25,82 25,56 25,70 17.568 10.811.610.900
24/9/2024 26,24 26,28 +0,61% 25,99 26,56 26,24 26,20 26,29 15.151 9.746.140.300
23/9/2024 26,02 26,12 -0,84% 25,80 26,21 26,05 26,09 26,13 15.869 11.061.628.900
20/9/2024 26,90 26,34 -0,75% 26,02 27,45 26,67 26,17 26,35 42.706 41.574.536.000
19/9/2024 27,05 26,54 -1,85% 26,54 27,07 26,79 26,52 26,57 18.126 11.740.141.300
18/9/2024 26,89 27,04 -0,44% 26,69 27,45 27,17 27,02 27,04 15.888 8.045.865.800
17/9/2024 27,57 27,16 -1,59% 27,02 27,57 27,20 27,15 27,31 16.076 10.611.290.300
16/9/2024 27,70 27,60 +0,29% 27,36 27,70 27,47 27,52 27,61 18.074 8.287.642.600
13/9/2024 26,97 27,52 +2,30% 26,97 27,60 27,46 27,50 27,53 25.348 19.312.823.100
12/9/2024 26,71 26,90 +0,15% 26,60 26,98 26,85 26,89 26,90 18.235 8.851.696.200
11/9/2024 26,38 26,86 +1,28% 26,38 26,88 26,72 26,80 26,86 17.544 13.686.132.500
10/9/2024 25,61 26,52 +2,39% 25,60 26,72 26,33 26,52 26,69 21.767 19.119.549.900
9/9/2024 25,99 25,90 -0,19% 25,70 25,99 25,84 25,83 25,91 11.492 5.473.846.400
6/9/2024 26,00 25,95 +0,04% 25,72 26,19 25,98 25,93 25,95 15.513 9.566.916.400
5/9/2024 25,94 25,94 0,00% 25,69 26,13 25,91 25,88 25,97 9.178 4.340.449.400
4/9/2024 25,65 25,94 +1,37% 25,65 26,15 25,96 25,94 26,02 12.098 9.498.674.600
3/9/2024 25,37 25,59 +0,95% 25,33 25,71 25,56 25,57 25,63 13.185 6.849.575.100
2/9/2024 25,68 25,35 -1,13% 25,18 25,76 25,32 25,22 25,39 14.476 6.113.354.100
30/8/2024 25,42 25,64 +0,23% 25,29 25,67 25,54 25,64 25,65 16.605 13.224.860.100
29/8/2024 26,30 25,58 -2,14% 25,56 26,30 25,67 25,58 25,73 10.596 7.763.412.200
28/8/2024 26,48 26,14 -1,02% 26,05 26,48 26,17 26,13 26,20 12.347 6.978.335.300
27/8/2024 26,64 26,41 -1,23% 26,16 26,68 26,36 26,36 26,47 12.702 9.500.589.500
26/8/2024 26,88 26,74 +0,19% 26,44 26,88 26,58 26,72 26,74 8.234 4.876.957.100
23/8/2024 26,35 26,69 +1,95% 26,02 27,00 26,57 26,67 26,70 24.309 15.266.357.400
22/8/2024 26,75 26,18 -1,95% 25,83 26,75 26,07 26,12 26,22 20.015 14.341.798.300
21/8/2024 27,19 26,70 -1,26% 26,54 27,19 26,70 26,62 26,70 14.559 8.367.268.000
20/8/2024 27,05 27,04 +0,56% 26,74 27,28 27,02 26,93 27,04 21.793 8.693.380.800
19/8/2024 26,40 26,89 +1,93% 26,40 27,18 26,89 26,87 26,97 28.367 15.988.328.900
16/8/2024 26,89 26,38 -0,72% 26,34 27,01 26,56 26,37 26,40 7.825 12.364.210.800
15/8/2024 27,31 26,57 -2,71% 26,57 27,32 26,86 26,57 26,60 9.640 12.663.885.100
14/8/2024 26,99 27,31 +1,86% 26,73 27,45 27,15 27,20 27,31 8.916 14.676.263.000
13/8/2024 26,52 26,81 +1,09% 26,40 26,95 26,76 26,77 26,83 1.838 21.104.641.700
12/8/2024 26,50 26,52 +0,84% 26,24 26,82 26,58 26,51 26,52 1.080 17.075.019.400
9/8/2024 25,96 26,30 +2,57% 25,60 26,30 26,11 26,23 26,30 2.537 8.983.192.100
8/8/2024 25,68 25,64 -0,16% 25,47 25,85 25,61 25,60 25,64 4.199 9.052.533.300
7/8/2024 25,75 25,68 +0,51% 25,39 25,93 25,69 25,66 25,68 9.417 12.667.713.500
6/8/2024 24,60 25,55 +3,07% 24,60 25,60 25,19 25,49 25,56 9.414 17.460.229.200
5/8/2024 24,14 24,79 -0,04% 23,90 24,79 24,43 24,59 24,79 6.664 11.582.877.100
2/8/2024 24,28 24,80 +2,14% 24,27 24,88 24,62 24,64 24,80 6.413 13.934.488.400
1/8/2024 24,16 24,28 +1,34% 24,03 24,54 24,26 24,25 24,29 2.128 7.533.243.500
31/7/2024 23,78 23,96 +0,80% 23,77 24,18 24,02 23,96 24,05 3.882 9.274.009.700
30/7/2024 23,92 23,77 -0,63% 23,74 24,19 23,84 23,77 23,94 696 4.674.018.000
29/7/2024 24,26 23,92 -1,03% 23,74 24,26 23,91 23,91 23,99 8.776 4.863.148.100
26/7/2024 23,87 24,17 +1,77% 23,73 24,31 24,05 24,16 24,22 2.890 8.465.229.000
25/7/2024 24,00 23,75 -1,70% 23,67 24,27 23,87 23,75 23,76 324 9.176.000.300
24/7/2024 25,07 24,16 -4,35% 24,09 25,18 24,46 24,16 24,18 1.953 15.116.507.600
23/7/2024 25,43 25,26 -1,37% 25,19 25,89 25,53 25,22 25,31 2.879 19.378.799.700
22/7/2024 24,27 25,61 +3,98% 24,19 25,76 25,43 25,60 24,66 4.884 24.865.963.500
19/7/2024 24,60 24,63 +1,03% 24,39 24,69 24,54 24,62 24,51 4.179 10.213.092.800
18/7/2024 25,07 24,38 -2,75% 24,38 25,08 24,60 24,36 24,46 2.819 9.409.537.200
17/7/2024 24,98 25,07 +0,76% 24,89 25,10 25,00 25,01 25,08 4.382 6.721.907.600
16/7/2024 24,77 24,88 +0,81% 24,70 25,10 24,85 24,82 24,89 3.973 8.375.297.300
15/7/2024 24,70 24,68 -0,04% 24,52 24,91 24,77 24,89 24,70 5.031 8.998.166.500
12/7/2024 24,66 24,69 +0,53% 24,39 24,87 24,63 24,68 24,71 814 20.464.699.500
11/7/2024 24,46 24,56 +1,07% 24,38 24,75 24,54 24,53 24,57 8.277 18.296.599.100
10/7/2024 24,38 24,30 -0,08% 24,17 24,49 24,31 24,28 24,37 2.391 10.437.398.800
9/7/2024 24,05 24,32 +0,54% 23,96 24,32 24,15 24,32 24,33 3.448 7.537.040.400
8/7/2024 24,18 24,19 +0,08% 24,03 24,36 24,23 24,17 24,21 4.411 15.638.695.500
5/7/2024 23,62 24,17 +1,64% 23,62 24,34 24,07 24,15 24,17 3.076 11.751.611.200
4/7/2024 23,49 23,78 +2,59% 23,44 23,88 23,70 23,67 23,78 8.227 11.466.438.200
3/7/2024 22,76 23,18 +2,66% 22,74 23,27 23,10 23,15 23,23 6.564 11.098.586.300
2/7/2024 22,50 22,58 0,00% 22,50 22,98 22,76 22,58 22,72 2.917 7.996.628.100
1/7/2024 22,42 22,58 +0,18% 22,41 22,96 22,74 22,58 22,64 1.238 8.199.478.500
28/6/2024 23,05 22,54 -2,13% 22,54 23,18 22,73 22,53 22,68 29 5.685.759.900
27/6/2024 22,76 23,03 +0,13% 22,72 23,26 23,03 23,03 23,04 1.188 7.314.029.500
26/6/2024 22,89 23,00 +0,74% 22,51 23,14 22,90 22,99 23,04 3.149 6.653.320.200
25/6/2024 22,68 22,83 -0,95% 22,56 23,13 22,79 22,76 22,84 8.835 12.521.151.600
24/6/2024 22,35 23,05 +3,83% 22,31 23,22 22,92 23,00 23,10 6.177 9.741.532.700
21/6/2024 22,29 22,20 -0,05% 21,99 22,45 22,19 22,20 22,32 3.009 15.612.294.500
20/6/2024 22,79 22,21 -1,38% 22,00 22,91 22,33 22,21 22,33 1.712 14.028.050.700
19/6/2024 22,30 22,52 +1,17% 22,03 22,52 22,26 22,41 22,52 8.342 4.812.203.700
18/6/2024 22,18 22,26 +0,50% 22,18 22,51 22,33 22,26 22,31 8.096 5.814.449.700
17/6/2024 22,46 22,15 -1,38% 22,15 22,46 22,23 22,15 22,25 8.993 4.033.344.300
14/6/2024 22,45 22,46 +0,04% 22,21 22,71 22,49 22,45 22,58 8.421 4.808.189.800
13/6/2024 22,50 22,45 -1,10% 22,25 22,75 22,46 22,45 22,54 5.636 9.660.861.300
12/6/2024 22,89 22,70 -0,09% 22,30 23,09 22,61 22,74 22,71 8.879 14.171.736.100
11/6/2024 22,73 22,72 +0,75% 22,60 22,96 22,78 22,72 22,76 1.310 5.264.834.900
10/6/2024 23,10 22,55 -1,44% 22,34 23,10 22,52 22,50 22,36 9.308 4.942.873.400
7/6/2024 23,11 22,88 -2,18% 22,65 23,18 22,92 23,03 22,74 1.719 5.215.993.700
6/6/2024 22,85 23,39 +2,45% 22,59 23,42 23,23 23,24 22,81 8.217 11.020.222.700
5/6/2024 23,07 22,83 -0,95% 22,76 23,32 22,97 22,78 22,89 6.070 7.475.310.300
4/6/2024 22,95 23,05 +0,70% 22,62 23,22 22,96 23,00 23,09 8.436 6.812.311.400
3/6/2024 22,67 22,89 +0,84% 22,67 23,14 22,90 22,88 22,91 745 5.905.130.600
31/5/2024 22,80 22,70 -0,87% 22,50 22,95 22,72 22,68 22,77 2.606 7.316.474.900
29/5/2024 22,73 22,90 -0,69% 22,73 23,24 23,02 22,90 23,01 3.088 7.919.345.300
28/5/2024 23,30 23,06 +0,39% 23,06 23,80 23,40 23,05 23,06 6.355 16.348.375.600
27/5/2024 22,75 22,97 +0,79% 22,64 22,97 22,85 22,90 22,97 6.500 2.859.365.800
24/5/2024 22,95 22,79 -0,22% 22,76 23,07 22,89 22,78 22,95 2.644 9.064.394.300
23/5/2024 22,75 22,84 -0,31% 22,46 22,91 22,67 22,80 22,85 838 5.619.929.000
22/5/2024 23,28 22,91 -2,39% 22,73 23,36 22,92 22,90 22,94 236 9.253.956.800
21/5/2024 23,46 23,47 -0,13% 23,39 23,71 23,52 23,46 23,54 651 6.515.816.300
20/5/2024 24,08 23,50 -2,41% 23,43 24,14 23,77 23,49 23,52 540 14.009.954.600
17/5/2024 23,97 24,08 +0,25% 23,90 24,20 24,08 24,08 24,14 335 6.890.402.900
16/5/2024 24,40 24,02 -0,12% 23,87 24,44 24,04 23,90 24,04 1.133 10.200.485.000
15/5/2024 23,76 24,05 +1,69% 23,64 24,22 24,04 24,05 24,15 4.748 9.417.899.000
14/5/2024 23,81 23,65 -0,08% 23,52 23,90 23,74 23,63 23,80 9.351 4.620.422.300
13/5/2024 23,47 23,67 +0,08% 23,47 23,89 23,71 23,65 23,68 8.434 4.371.928.200
10/5/2024 23,55 23,65 +0,90% 23,45 23,99 23,73 23,64 23,65 3.351 13.049.662.200
9/5/2024 23,67 23,44 -2,17% 23,25 23,73 23,41 23,42 23,45 4.187 11.274.895.200
8/5/2024 23,90 23,96 -0,46% 23,57 23,97 23,77 23,79 23,97 2.065 9.072.968.500
7/5/2024 24,41 24,07 -1,39% 23,96 24,52 24,12 24,06 24,07 3.059 22.385.952.500
6/5/2024 24,45 24,41 -0,77% 24,15 24,63 24,37 24,40 24,44 9.883 13.731.776.100
3/5/2024 23,66 24,60 +4,99% 23,66 24,78 24,46 24,50 24,61 4.226 35.624.016.400
2/5/2024 23,20 23,43 +2,36% 23,08 23,62 23,34 23,43 23,47 5.534 22.219.042.200
30/4/2024 22,75 22,89 -4,19% 22,54 22,90 22,74 22,86 22,89 1.320 158.052.198.500
29/4/2024 24,01 23,89 -0,46% 23,74 24,17 23,96 23,88 23,95 3.926 11.416.776.300
26/4/2024 23,82 24,00 +4,03% 23,68 24,54 24,18 23,96 24,02 6.308 22.343.351.800
25/4/2024 23,71 23,07 -3,19% 22,72 23,81 23,29 22,93 23,07 4.152 18.266.346.500
24/4/2024 23,84 23,83 -0,38% 23,61 24,01 23,82 23,73 23,83 3.218 11.164.356.100
23/4/2024 23,76 23,92 -0,50% 23,58 24,06 23,84 23,78 23,93 3.811 10.867.268.700
22/4/2024 24,04 24,04 -0,17% 23,90 24,21 24,02 23,92 24,05 4.414 6.998.409.900
19/4/2024 24,05 24,08 +0,80% 23,95 24,40 24,17 24,06 24,08 7.430 14.392.448.200
18/4/2024 24,00 23,89 -0,13% 23,66 24,13 23,90 23,88 23,90 1.703 10.889.087.700
17/4/2024 24,25 23,92 -0,58% 23,89 24,31 24,05 23,91 23,99 4.255 14.551.570.500
16/4/2024 23,96 24,06 -0,58% 23,71 24,40 24,08 24,05 24,11 78 17.125.299.400
15/4/2024 24,60 24,20 -1,79% 23,91 24,69 24,11 24,20 24,21 1.477 24.310.828.900
12/4/2024 25,35 24,64 -2,65% 24,64 25,47 24,97 24,64 24,76 2.392 11.281.343.500
11/4/2024 24,90 25,31 +1,32% 24,80 25,64 25,27 25,31 25,39 9.545 23.958.636.700
10/4/2024 25,56 24,98 -2,99% 24,96 25,75 25,15 24,97 25,03 695 9.775.627.000
9/4/2024 25,30 25,75 +1,90% 25,21 25,75 25,59 25,75 25,76 8.535 9.970.390.500
8/4/2024 24,89 25,27 +1,53% 24,84 25,29 25,11 25,25 25,29 5.706 7.175.690.800
5/4/2024 24,97 24,89 -0,36% 24,74 25,01 24,87 24,89 24,90 6.617 10.715.994.800
4/4/2024 25,06 24,98 -0,24% 24,86 25,47 25,21 24,97 24,98 2.250 9.042.816.300
3/4/2024 25,27 25,04 -0,83% 24,68 25,27 24,96 25,03 25,09 8.472 11.709.925.000
2/4/2024 25,10 25,25 -0,32% 24,96 25,31 25,13 25,24 25,25 3.416 7.158.936.800
1/4/2024 25,74 25,33 -1,02% 25,13 25,74 25,33 25,30 25,33 5.599 9.069.652.700
28/3/2024 25,77 25,59 -0,89% 25,57 25,95 25,70 25,58 25,60 1.662 5.927.455.000
27/3/2024 26,00 25,82 -1,45% 25,59 26,22 25,81 25,82 25,83 7.381 9.247.416.600
26/3/2024 25,95 26,20 +1,00% 25,84 26,41 26,27 26,17 26,23 4.321 7.713.563.300
25/3/2024 25,97 25,94 -0,61% 25,87 26,13 25,97 25,93 26,01 51 5.353.435.300
22/3/2024 26,40 26,10 -1,88% 25,87 26,60 26,08 26,10 26,12 7.958 14.618.868.000
21/3/2024 27,00 26,60 -0,67% 26,48 27,05 26,64 26,60 26,66 1.827 8.726.413.800
20/3/2024 26,18 26,78 +2,29% 26,14 26,92 26,56 26,77 26,81 7.908 13.582.635.800
19/3/2024 26,22 26,18 +0,27% 25,97 26,28 26,15 26,18 26,20 938 6.891.636.100
18/3/2024 26,03 26,11 +0,69% 25,87 26,29 26,04 26,11 26,19 5.102 11.407.020.200
15/3/2024 26,48 25,93 -1,78% 25,93 26,48 26,10 25,93 26,00 6.262 14.923.289.700
14/3/2024 26,33 26,40 +0,38% 26,11 26,41 26,28 26,28 26,41 8.044 4.196.382.500
13/3/2024 26,16 26,30 +0,15% 26,09 26,42 26,28 26,30 26,33 5.100 10.588.797.100
12/3/2024 26,19 26,26 +0,84% 25,92 26,26 26,10 26,19 26,28 2.732 5.634.046.800
11/3/2024 26,04 26,04 -0,27% 25,95 26,28 26,08 26,01 26,05 1.848 5.612.725.400
8/3/2024 25,68 26,11 +0,42% 25,67 26,30 25,93 0,00 0,00 1.347 15.965.599.600
7/3/2024 26,07 26,00 -0,31% 25,66 26,11 25,88 25,97 26,06 574 5.659.482.700
6/3/2024 26,02 26,08 +0,19% 25,92 26,26 26,06 26,00 26,09 9.122 10.730.838.900
5/3/2024 25,99 26,03 +0,15% 25,86 26,30 26,03 26,03 26,07 5.174 8.256.495.300
4/3/2024 26,20 25,99 -0,38% 25,67 26,20 25,90 25,95 25,99 6.126 8.547.080.500
1/3/2024 26,42 26,09 -1,21% 25,85 26,46 26,09 26,05 26,12 7.568 8.566.592.000
29/2/2024 25,99 26,41 +1,30% 25,83 26,43 26,16 26,40 26,41 561 10.303.939.800
28/2/2024 26,25 26,07 -0,99% 25,50 26,40 25,83 26,02 26,07 9.242 16.354.926.200
27/2/2024 26,00 26,33 +1,70% 25,89 26,33 26,09 26,30 26,34 2.262 11.037.481.200
26/2/2024 25,71 25,89 +0,27% 25,66 26,10 25,89 25,87 25,96 9.308 8.875.361.200
23/2/2024 25,57 25,82 +0,98% 25,39 25,90 25,67 0,00 0,00 6.739 21.051.468.600
22/2/2024 25,78 25,57 -0,39% 25,44 25,87 25,67 25,56 25,67 1.649 18.335.445.700
21/2/2024 25,91 25,67 -1,27% 25,51 26,18 25,69 25,66 25,69 9.697 16.409.730.300
20/2/2024 25,76 26,00 +0,70% 25,69 26,30 26,09 25,98 26,02 8.287 13.443.538.000
19/2/2024 25,90 25,82 -0,31% 25,62 25,96 25,79 25,77 25,91 9.021 8.197.086.900
16/2/2024 25,83 25,90 +0,82% 25,35 25,90 25,63 25,76 25,90 8.043 17.375.614.100
15/2/2024 26,00 25,69 -1,00% 25,53 26,10 25,81 25,57 25,69 5.093 11.852.662.100
14/2/2024 26,43 25,95 -1,82% 25,76 26,43 25,91 25,90 25,95 9.069 10.422.009.500
9/2/2024 27,31 26,43 -3,01% 26,09 27,31 26,39 0,00 0,00 9.292 18.812.915.900
8/2/2024 27,95 27,25 -2,22% 27,06 28,05 27,30 27,10 27,26 225 11.590.570.800
7/2/2024 27,70 27,87 +0,61% 27,56 28,12 27,90 27,87 27,94 6.202 6.869.999.500
6/2/2024 27,33 27,70 +1,09% 27,33 27,88 27,61 27,64 27,70 2.718 5.345.454.600
5/2/2024 27,26 27,40 +0,51% 26,99 27,58 27,26 27,40 27,42 534 8.185.462.400
2/2/2024 27,89 27,26 -2,26% 26,95 28,11 27,22 27,24 27,26 9.899 15.975.856.800
1/2/2024 27,78 27,89 +0,11% 27,50 28,08 27,78 27,89 27,91 2.698 10.372.930.700
31/1/2024 27,88 27,86 -0,07% 27,80 28,46 28,16 27,86 27,88 9.176 9.847.058.900
30/1/2024 28,15 27,88 -0,96% 27,76 28,35 28,01 27,87 27,88 5.245 7.426.920.100
29/1/2024 28,20 28,15 -0,14% 27,94 28,37 28,12 28,13 28,19 3.636 7.509.357.600
26/1/2024 27,75 28,19 +1,59% 27,71 28,36 28,15 28,12 28,21 9.512 10.416.544.200
25/1/2024 27,76 27,75 +1,43% 27,59 27,89 27,72 27,75 27,77 7.993 8.356.638.900
24/1/2024 27,99 27,36 -1,30% 27,19 28,40 27,60 27,32 27,36 5.025 7.256.026.400
23/1/2024 27,24 27,72 +1,91% 27,23 27,82 27,54 27,72 27,73 5.738 6.661.404.800
22/1/2024 27,75 27,20 -1,56% 26,97 27,75 27,23 27,15 27,20 9.262 9.755.878.600
19/1/2024 27,52 27,63 +0,22% 26,94 27,74 27,33 27,56 27,63 9.072 10.325.634.300
18/1/2024 27,84 27,57 -1,04% 27,54 27,99 27,65 27,56 27,70 3.038 6.114.949.400
17/1/2024 27,74 27,86 -0,43% 27,65 28,07 27,80 27,81 27,87 177 7.776.607.600
16/1/2024 28,50 27,98 -2,34% 27,84 28,57 28,10 27,95 28,00 4.435 11.128.695.900
15/1/2024 28,89 28,65 -1,34% 28,54 28,95 28,73 28,65 28,77 22 4.121.256.100
12/1/2024 28,79 29,04 +0,83% 28,42 29,28 29,02 29,00 29,04 9.765 9.742.999.200
11/1/2024 28,39 28,80 +1,44% 28,18 28,89 28,52 28,78 28,80 823 9.862.895.600
10/1/2024 28,48 28,39 -0,32% 28,22 28,76 28,40 28,37 28,40 3.361 5.965.970.200
9/1/2024 27,99 28,48 +1,06% 27,97 28,66 28,35 28,48 28,49 5.630 6.364.780.900
8/1/2024 27,93 28,18 +0,90% 27,70 28,18 27,96 28,03 28,19 4.358 6.730.866.400
5/1/2024 27,69 27,93 +0,47% 27,57 28,12 27,88 27,89 27,93 9.538 4.227.478.000
4/1/2024 28,00 27,80 -0,89% 27,42 28,04 27,64 27,77 27,81 30 5.907.808.800
3/1/2024 27,86 28,05 +0,65% 27,71 28,25 28,05 28,05 28,08 333 5.813.603.700
2/1/2024 27,94 27,87 -1,94% 27,65 28,20 27,81 27,87 27,90 9.617 8.574.837.600
28/12/2023 28,27 28,42 -0,04% 28,27 28,53 28,40 28,34 28,42 7.107 4.893.292.300
27/12/2023 28,50 28,43 -0,18% 28,09 28,59 28,32 28,43 28,46 7.888 5.838.734.600
26/12/2023 28,61 28,48 -0,35% 28,32 28,87 28,51 28,46 28,50 506 5.671.363.200
22/12/2023 28,85 28,58 -0,94% 28,55 29,12 28,75 28,56 28,60 3.196 10.553.465.000
21/12/2023 28,88 28,85 +0,52% 28,77 29,16 28,94 28,82 28,87 314 5.577.595.900
20/12/2023 28,84 28,70 -0,38% 28,62 29,15 28,86 28,69 28,81 2.378 6.374.070.900
19/12/2023 28,71 28,81 +0,35% 28,55 28,99 28,74 28,80 28,89 59 5.599.156.900
18/12/2023 28,90 28,71 -0,73% 28,60 29,29 28,80 28,70 28,71 8.786 5.898.042.800
15/12/2023 28,72 28,92 +0,70% 28,52 28,96 28,73 28,70 28,92 1.331 7.697.530.000
14/12/2023 28,49 28,72 +2,17% 28,44 29,19 28,79 28,67 28,72 9.593 12.529.878.700
13/12/2023 27,60 28,11 +1,92% 27,50 28,49 27,99 28,11 28,20 9.920 6.671.095.600
12/12/2023 27,63 27,58 -0,18% 27,56 27,79 27,65 27,58 27,60 6.245 3.701.894.600
11/12/2023 27,55 27,63 +0,33% 27,19 27,77 27,58 27,63 27,65 9.386 5.748.104.800
8/12/2023 27,71 27,54 -0,18% 27,32 27,79 27,53 27,48 27,58 3.686 6.836.418.500
7/12/2023 27,35 27,59 +1,17% 27,35 27,79 27,65 27,59 27,67 8.102 3.386.471.100
6/12/2023 27,61 27,27 -1,23% 27,25 27,97 27,46 27,26 27,36 9.085 5.376.509.000
5/12/2023 27,79 27,61 -0,11% 27,51 28,07 27,71 27,61 27,74 5.139 7.443.229.200
4/12/2023 27,65 27,64 -0,32% 27,48 27,85 27,64 27,62 27,64 8.730 3.688.878.800
1/12/2023 27,19 27,73 +1,99% 26,96 27,92 27,58 27,73 27,80 4.490 15.750.946.100
30/11/2023 26,92 27,19 +1,04% 26,79 27,57 27,30 27,19 27,20 9.822 5.665.676.100
29/11/2023 26,84 26,91 +0,30% 26,66 27,20 26,90 26,90 26,91 3.807 9.238.055.900
28/11/2023 26,82 26,83 +0,30% 26,62 27,05 26,88 26,83 26,84 1.586 4.902.040.300
27/11/2023 27,13 26,75 -1,69% 26,60 27,34 26,84 26,74 26,88 6.793 8.156.420.700
24/11/2023 27,37 27,21 -0,62% 26,93 27,60 27,25 27,19 27,23 1.334 6.700.830.200
23/11/2023 26,76 27,38 +2,28% 26,72 27,51 27,23 27,38 27,40 9.917 6.169.961.900
22/11/2023 26,87 26,77 -0,41% 26,60 27,42 27,00 26,77 26,81 7.838 8.174.911.100
21/11/2023 26,95 26,88 -0,99% 26,64 27,08 26,86 26,87 27,01 1.274 5.422.571.500
20/11/2023 26,84 27,15 +1,15% 26,83 27,38 27,15 27,14 27,25 9.897 4.327.488.200
17/11/2023 27,03 26,84 -0,89% 26,65 27,24 26,90 26,83 26,85 3.299 9.327.455.100
16/11/2023 26,28 27,08 +3,04% 26,28 27,20 26,95 27,08 27,09 8.020 11.662.622.000
14/11/2023 25,96 26,28 +1,43% 25,81 26,84 26,35 26,28 26,37 4.312 18.089.627.400
13/11/2023 25,80 25,91 -0,27% 25,67 26,07 25,84 25,84 25,91 9.992 6.163.026.100
10/11/2023 26,11 25,98 +0,62% 25,98 26,43 26,15 25,97 26,00 5.636 7.209.618.500
9/11/2023 26,23 25,82 -1,56% 25,77 26,51 26,08 25,82 25,89 4.317 10.088.668.700
8/11/2023 26,30 26,23 -0,27% 26,09 26,56 26,29 26,22 26,25 8.748 3.633.573.400
7/11/2023 25,68 26,30 +2,53% 25,53 26,48 26,18 26,27 26,32 2.804 6.813.425.000
6/11/2023 25,65 25,65 0,00% 25,46 25,80 25,61 25,65 25,68 457 6.065.479.200
3/11/2023 25,44 25,65 +2,85% 25,25 25,73 25,52 25,61 25,66 438 9.607.092.500
1/11/2023 24,93 24,94 +0,81% 24,71 25,29 24,92 24,87 24,95 8.874 8.266.731.500
31/10/2023 24,69 24,74 +1,14% 24,16 24,84 24,56 24,73 24,77 3.264 7.333.532.900
30/10/2023 25,39 24,46 -2,70% 24,46 25,39 24,69 24,45 24,50 1.755 5.779.740.000
27/10/2023 26,10 25,14 -2,33% 25,10 26,67 25,55 25,13 25,15 8.046 9.759.448.400
26/10/2023 25,20 25,74 +2,43% 25,13 25,82 25,62 25,72 25,75 6.602 7.463.574.400
25/10/2023 25,65 25,13 -1,80% 25,00 25,80 25,32 25,13 25,17 7.179 11.507.497.300
24/10/2023 25,17 25,59 +2,69% 25,04 25,85 25,47 25,59 25,62 9.632 11.963.419.200
23/10/2023 24,10 24,92 +2,81% 24,10 25,08 24,82 24,91 24,94 8.413 8.844.228.700
20/10/2023 24,05 24,24 +0,12% 23,82 24,40 24,12 24,24 24,28 103 8.504.086.600
19/10/2023 23,80 24,21 +1,68% 23,66 24,45 24,19 24,21 24,25 1.300 13.127.684.500
18/10/2023 24,65 23,81 -3,68% 23,77 24,67 24,09 23,79 23,85 356 10.931.427.900
17/10/2023 25,02 24,72 -2,14% 24,66 25,13 24,88 24,68 24,72 7.915 8.330.228.200
16/10/2023 25,41 25,26 0,00% 24,91 25,44 25,14 25,04 25,26 8.939 11.069.157.000
13/10/2023 25,45 25,26 -1,06% 24,85 25,45 25,12 25,05 25,26 7.734 10.978.119.700
11/10/2023 25,50 25,53 +0,35% 25,03 25,53 25,28 25,31 25,53 8.105 12.033.035.600
10/10/2023 25,01 25,44 +1,96% 24,88 25,44 25,21 25,41 25,44 730 11.961.168.500
9/10/2023 24,15 24,95 +2,21% 23,91 24,95 24,57 24,90 24,95 3.663 10.386.448.500
6/10/2023 23,93 24,41 +1,37% 23,50 24,42 24,07 24,33 24,41 2.396 12.419.254.900
5/10/2023 24,09 24,08 -0,08% 23,90 24,34 24,09 24,08 24,18 780 5.263.603.900
4/10/2023 23,82 24,10 +1,73% 23,75 24,36 24,11 24,08 24,18 6.174 6.974.165.500
3/10/2023 24,21 23,69 -2,67% 23,56 24,39 23,86 23,60 23,71 6.444 7.364.099.600
2/10/2023 24,43 24,34 -0,94% 24,22 24,58 24,42 24,30 24,37 7.216 11.002.133.100
29/9/2023 24,64 24,57 +1,74% 24,40 24,86 24,64 24,56 24,60 9.998 11.399.478.200
28/9/2023 23,65 24,15 +1,09% 23,65 24,37 24,13 24,14 24,30 8.043 10.241.395.200
27/9/2023 23,97 23,89 -0,29% 23,64 24,40 23,91 23,87 23,89 7.399 8.371.413.100
26/9/2023 24,35 23,96 -2,76% 23,84 24,50 24,05 23,95 23,97 2.016 14.574.234.400
25/9/2023 24,85 24,64 -1,12% 24,42 24,97 24,64 24,63 24,67 809 8.372.346.900
22/9/2023 24,82 24,92 +0,93% 24,73 25,46 25,14 24,92 24,98 5.173 10.149.526.000
21/9/2023 25,10 24,69 -1,95% 24,64 25,14 24,87 24,69 24,80 790 13.604.035.500
20/9/2023 25,23 25,18 +0,28% 25,14 25,75 25,40 25,18 25,22 5.633 18.253.332.500
19/9/2023 24,94 25,11 +0,32% 24,94 25,37 25,15 25,11 25,18 1.234 12.055.387.400
18/9/2023 25,19 25,03 -0,67% 24,58 25,61 25,22 25,02 25,12 3.786 9.833.543.900
15/9/2023 26,18 25,20 -3,74% 25,14 26,34 25,54 25,20 25,24 38 22.746.200.100
14/9/2023 25,77 26,18 +1,83% 25,60 26,27 26,00 26,12 26,24 7.332 8.405.396.500
13/9/2023 25,46 25,71 +0,98% 25,41 26,20 25,88 25,70 25,73 2.974 9.527.571.500
12/9/2023 25,12 25,46 +1,15% 25,05 25,65 25,47 25,45 25,49 9.753 4.708.478.000
11/9/2023 25,02 25,17 +0,92% 24,86 25,30 25,07 25,16 25,18 412 6.356.961.800

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.