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: 3 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
8/9/2023 24,76 24,94 +0,48% 24,73 25,01 24,92 24,94 25,01 8.956 5.389.735.100
6/9/2023 25,42 24,82 -1,82% 24,74 25,45 25,00 24,72 24,82 3.007 9.500.476.800
5/9/2023 25,21 25,28 -0,24% 24,92 25,40 25,16 25,28 25,29 1.530 11.847.454.400
4/9/2023 25,21 25,34 +0,52% 24,99 25,60 25,37 25,31 25,35 472 6.537.170.300
1/9/2023 24,86 25,21 +1,90% 24,84 25,44 25,18 25,20 25,23 5.011 8.875.746.900
31/8/2023 25,63 24,74 -3,62% 24,51 25,63 24,93 24,74 24,75 7.289 11.432.962.400
30/8/2023 26,06 25,67 -0,81% 25,51 26,20 25,64 25,65 25,67 4.976 6.432.903.000
29/8/2023 26,02 25,88 0,00% 25,51 26,13 25,71 25,85 25,88 4.660 9.003.494.100
28/8/2023 25,61 25,88 +0,94% 25,49 25,90 25,77 25,84 25,88 120 6.009.287.800
25/8/2023 26,24 25,64 -2,55% 25,52 26,32 25,73 25,64 25,66 6.292 8.402.092.100
24/8/2023 26,33 26,31 -0,34% 26,00 26,40 26,24 26,28 26,31 6.675 10.589.971.800
23/8/2023 26,35 26,40 +0,11% 26,21 26,70 26,44 26,36 26,41 5.791 9.602.329.600
22/8/2023 26,05 26,37 +1,27% 26,00 26,49 26,33 26,37 26,44 2.431 6.227.309.700
21/8/2023 26,58 26,04 -1,85% 25,77 26,73 26,03 26,02 26,04 2.590 11.189.081.500
18/8/2023 25,73 26,53 +2,99% 25,59 26,53 26,26 26,50 26,54 7.390 10.085.567.800
17/8/2023 26,26 25,76 -1,75% 25,74 26,52 25,98 25,76 25,80 1.301 11.146.021.900
16/8/2023 26,63 26,22 -1,58% 26,15 26,80 26,49 26,21 26,22 479 9.445.501.100
15/8/2023 26,63 26,64 +0,04% 26,44 26,87 26,62 26,52 26,66 9.741 10.735.852.700
14/8/2023 26,76 26,63 -0,15% 26,43 26,87 26,64 26,63 26,78 2.989 6.184.330.300
11/8/2023 26,51 26,67 +0,60% 26,27 26,72 26,53 26,67 26,68 2.559 15.072.943.000
10/8/2023 27,19 26,51 -2,00% 26,51 27,23 26,71 26,50 26,64 777 11.142.149.900
9/8/2023 26,63 27,05 +0,82% 26,63 27,25 27,03 27,02 27,05 3.625 13.359.253.900
8/8/2023 26,71 26,83 -1,54% 26,62 27,29 26,99 26,82 26,85 5.741 8.104.046.000
7/8/2023 27,69 27,25 -1,20% 27,06 27,73 27,35 27,12 27,25 2.831 11.744.237.900
4/8/2023 27,31 27,58 +0,36% 27,31 27,72 27,58 27,56 27,58 1.766 15.152.176.100
3/8/2023 27,14 27,48 +1,66% 27,13 27,78 27,38 27,40 27,48 122 16.894.343.400
2/8/2023 26,64 27,03 +1,39% 26,58 27,28 27,04 27,03 27,05 2.362 12.285.858.300
1/8/2023 26,45 26,66 +0,95% 26,04 26,82 26,56 26,65 26,74 1.483 12.611.503.200
31/7/2023 26,93 26,41 -1,09% 26,32 27,08 26,51 26,41 26,48 6.501 8.303.939.800
28/7/2023 27,11 26,70 +2,14% 26,45 27,35 26,85 26,70 26,73 13 16.886.899.400
27/7/2023 26,42 26,14 -0,98% 26,10 26,67 26,33 26,14 26,20 4.032 12.873.296.400
26/7/2023 26,29 26,40 -0,11% 26,18 26,54 26,36 26,40 26,42 3.489 5.144.389.100
25/7/2023 27,02 26,43 -1,16% 26,28 27,08 26,54 26,42 26,44 8.160 8.810.395.200
24/7/2023 26,48 26,74 +1,06% 26,37 26,95 26,68 26,74 26,75 8.592 8.038.799.600
21/7/2023 25,81 26,46 +2,84% 25,65 26,52 26,25 26,39 26,46 1.539 23.619.925.400
20/7/2023 25,79 25,73 +0,04% 25,20 25,85 25,46 25,72 25,74 8.731 14.856.347.500
19/7/2023 26,32 25,72 -2,21% 25,58 26,39 25,84 25,71 25,75 8.280 12.231.178.800
18/7/2023 26,38 26,30 -0,30% 26,05 26,66 26,29 26,30 26,31 8.078 13.485.518.800
17/7/2023 26,50 26,38 -1,16% 26,05 26,56 26,23 26,35 26,38 784 11.535.187.200
14/7/2023 27,46 26,69 -2,48% 26,52 27,46 26,86 26,63 26,70 8.608 12.351.697.600
13/7/2023 27,35 27,37 -0,04% 27,25 27,70 27,50 27,37 27,38 9.761 5.931.037.300
12/7/2023 27,59 27,38 0,00% 27,19 27,80 27,55 27,36 27,41 6.655 9.211.584.800
11/7/2023 27,32 27,38 -0,18% 26,74 27,61 27,29 27,37 27,38 3.247 11.781.133.700
10/7/2023 27,50 27,43 -0,29% 27,15 27,56 27,38 27,43 27,46 4.923 6.899.891.200
7/7/2023 27,48 27,51 +1,14% 27,12 27,83 27,56 27,50 27,54 4.041 7.257.236.100
6/7/2023 27,60 27,20 -1,95% 27,18 27,62 27,34 27,19 27,20 2.618 10.806.358.700
5/7/2023 27,44 27,74 +0,87% 27,14 28,19 27,79 27,74 27,79 3.620 14.798.114.500
4/7/2023 27,65 27,50 -1,40% 27,33 27,88 27,58 27,49 27,53 5.763 7.373.377.600
3/7/2023 27,82 27,89 +0,80% 27,45 28,01 27,72 27,89 27,91 177 18.776.362.900
30/6/2023 28,00 27,67 -0,18% 27,51 28,25 27,88 27,67 27,69 9.781 15.958.854.300
29/6/2023 27,66 27,72 +0,22% 27,41 27,93 27,69 27,69 27,72 5.490 8.195.849.200
28/6/2023 27,91 27,66 -0,50% 27,57 28,32 27,91 27,65 27,69 4.574 11.572.928.800
27/6/2023 28,57 27,80 -1,91% 27,31 28,78 27,81 27,77 27,83 148 15.480.559.200
26/6/2023 28,41 28,34 +0,35% 27,85 28,49 28,16 28,33 28,34 3.979 14.231.993.300
23/6/2023 26,90 28,24 +5,02% 26,71 28,40 27,92 28,21 28,25 6.285 24.320.698.000
22/6/2023 27,01 26,89 -1,90% 26,60 27,20 26,78 26,88 26,89 4.099 10.743.564.400
21/6/2023 26,72 27,41 +2,51% 26,43 27,46 27,10 27,37 27,41 388 20.751.673.000
20/6/2023 26,47 26,74 +0,91% 26,38 26,82 26,66 26,66 26,77 9.875 10.850.893.300
19/6/2023 26,50 26,50 +0,11% 26,41 26,74 26,55 26,50 26,59 930 4.977.537.400
16/6/2023 26,70 26,47 -1,49% 26,32 26,78 26,54 26,47 26,50 9.960 15.173.562.200
15/6/2023 27,01 26,87 -0,70% 26,47 27,13 26,79 26,75 26,88 7.424 11.602.232.800
14/6/2023 26,87 27,06 +1,27% 26,54 27,15 26,86 27,06 27,07 4.198 15.244.136.100
13/6/2023 27,46 26,72 -1,87% 26,57 27,46 26,89 26,61 26,73 9.816 12.238.920.600
12/6/2023 27,25 27,23 +0,74% 26,83 27,46 27,07 27,19 27,23 3.368 20.904.569.500
9/6/2023 27,15 27,03 -0,18% 26,78 27,66 27,18 27,03 27,05 2.963 19.001.884.900
7/6/2023 26,52 27,08 +1,92% 26,52 27,74 27,20 27,06 27,08 837 22.227.511.400
6/6/2023 25,95 26,57 +2,23% 25,81 26,91 26,46 26,57 26,63 3.826 20.296.327.800
5/6/2023 26,44 25,99 -0,54% 25,77 26,44 25,96 25,96 25,99 227 28.173.029.500
2/6/2023 26,76 26,13 -1,32% 25,92 27,10 26,44 26,10 26,14 9.230 23.190.558.000
1/6/2023 26,58 26,48 -0,19% 26,26 26,72 26,46 26,47 26,51 2.503 25.571.507.500
31/5/2023 26,78 26,53 -0,82% 26,35 26,78 26,53 26,50 26,53 8.473 9.249.109.000
30/5/2023 26,92 26,75 -0,15% 26,53 27,14 26,76 26,74 26,75 7.465 9.875.946.200
29/5/2023 27,03 26,79 -0,48% 26,58 27,03 26,70 26,77 26,79 621 4.776.527.300
26/5/2023 27,09 26,92 +0,49% 26,56 27,22 26,97 26,91 26,97 595 11.383.407.100
25/5/2023 26,56 26,79 +1,09% 26,48 27,20 26,84 26,79 26,80 2.657 23.240.458.000
24/5/2023 26,60 26,50 -0,86% 26,32 26,77 26,50 26,50 26,51 3.864 14.835.935.200
23/5/2023 26,84 26,73 -0,48% 26,68 27,20 26,89 26,73 26,74 9.034 10.024.745.600
22/5/2023 26,82 26,86 -0,70% 26,78 27,51 26,96 26,86 26,88 7.485 17.687.195.400
19/5/2023 27,04 27,05 +0,48% 26,60 27,34 27,07 27,05 27,08 4.084 21.673.363.200
18/5/2023 26,61 26,92 +1,13% 26,40 27,02 26,73 26,84 26,95 8.041 15.793.990.300
17/5/2023 26,48 26,62 +0,68% 26,35 26,88 26,55 26,61 26,63 8.435 14.560.786.900
16/5/2023 26,95 26,44 -1,78% 26,28 27,20 26,54 26,44 26,45 9.510 21.111.539.600
15/5/2023 26,78 26,92 +0,26% 26,42 26,99 26,76 26,91 26,92 2.906 11.022.591.400
12/5/2023 26,81 26,85 -0,92% 26,69 27,23 26,97 26,85 26,87 1.130 10.728.169.000
11/5/2023 27,00 27,10 -0,37% 26,67 27,27 26,97 27,09 27,12 5.291 12.790.695.600
10/5/2023 26,99 27,20 +0,63% 26,74 27,30 27,00 27,18 27,21 4.139 10.195.937.500
9/5/2023 26,90 27,03 +0,52% 26,85 27,49 27,23 27,03 27,04 7.459 9.854.636.000
8/5/2023 27,40 26,89 -1,25% 26,56 27,55 26,89 26,87 26,89 7.962 11.086.551.000
5/5/2023 26,90 27,23 +2,48% 26,53 27,40 26,97 27,22 27,27 9.617 11.648.373.900
4/5/2023 26,00 26,57 +2,59% 25,90 26,82 26,50 26,54 26,59 5.516 14.169.858.400
3/5/2023 25,73 25,90 +1,09% 25,38 25,96 25,83 25,90 25,93 5.350 7.971.099.000
2/5/2023 25,95 25,62 -1,08% 25,36 25,95 25,58 25,62 25,65 3.047 6.312.684.900
28/4/2023 25,50 25,90 +2,98% 25,42 26,34 25,82 25,90 25,91 5.423 17.037.348.600
27/4/2023 24,66 25,15 +1,99% 24,60 25,39 25,15 25,14 25,15 1.158 6.605.236.700
26/4/2023 24,73 24,66 -0,68% 24,46 25,04 24,65 24,66 24,67 5.124 7.117.003.100
25/4/2023 24,95 24,83 -0,88% 24,66 25,04 24,79 24,83 24,88 5.830 6.723.465.400
24/4/2023 24,95 25,05 -0,40% 24,95 25,36 25,09 25,05 25,10 4.086 8.695.283.700
20/4/2023 25,45 25,15 -0,08% 24,95 25,58 25,23 25,14 25,21 5.785 7.799.126.300
19/4/2023 25,39 25,17 -2,33% 25,00 25,56 25,28 25,16 25,17 7.730 8.153.240.700
18/4/2023 26,13 25,77 -0,85% 25,62 26,30 25,79 25,76 25,77 2.457 5.803.090.900
17/4/2023 25,96 25,99 +0,27% 25,69 26,11 25,88 25,99 26,00 8.417 4.075.509.300
14/4/2023 25,93 25,92 +0,08% 25,30 26,07 25,85 25,92 25,95 8.911 4.043.163.000
13/4/2023 26,18 25,90 -0,19% 25,63 26,18 25,93 25,90 25,92 4.353 7.453.503.000
12/4/2023 25,96 25,95 +0,46% 25,84 26,44 26,17 25,95 25,96 86 21.469.020.100
11/4/2023 25,80 25,83 +0,86% 25,67 26,49 26,06 25,83 25,85 5.255 16.814.442.400
10/4/2023 25,36 25,61 +1,15% 25,23 25,64 25,49 25,58 25,61 3.060 6.117.551.100
6/4/2023 25,25 25,32 +0,84% 24,97 25,57 25,29 25,32 25,33 1.935 6.012.152.400
5/4/2023 25,15 25,11 +0,56% 24,65 25,37 25,08 25,11 25,14 999 10.761.941.300
4/4/2023 24,41 24,97 +2,21% 24,38 25,19 24,91 24,96 24,97 4.226 7.043.680.100
3/4/2023 24,51 24,43 -0,85% 23,85 24,62 24,19 24,40 24,43 756 11.309.261.100
31/3/2023 24,96 24,64 -1,72% 24,23 25,02 24,55 24,60 24,64 1.074 11.178.681.100
30/3/2023 24,94 25,07 +2,24% 24,64 25,61 25,28 25,07 25,10 4.799 11.521.795.500
29/3/2023 24,63 24,52 0,00% 24,18 24,75 24,44 24,52 24,57 6.711 9.859.040.800
28/3/2023 24,21 24,52 +1,41% 24,00 24,65 24,43 24,51 24,54 1.278 6.348.954.400
27/3/2023 24,14 24,18 +0,54% 23,95 24,32 24,16 24,18 24,24 9.530 4.220.648.900
24/3/2023 23,54 24,05 +2,60% 23,49 24,38 24,10 24,05 24,06 4.350 7.227.217.200
23/3/2023 24,10 23,44 -2,74% 23,08 24,30 23,64 23,44 23,45 2.704 11.109.393.700
22/3/2023 23,75 24,10 +1,30% 23,51 24,73 24,18 24,09 24,12 4.127 9.478.883.400
21/3/2023 23,89 23,79 -0,17% 23,70 24,17 23,84 23,79 23,82 4.097 6.707.813.900
20/3/2023 24,19 23,83 -2,10% 23,67 24,63 23,94 23,83 23,86 5 10.688.406.200
17/3/2023 24,97 24,34 -3,14% 24,34 25,09 24,61 24,34 24,40 2.168 11.236.090.200
16/3/2023 25,30 25,13 -1,06% 24,82 25,41 25,13 25,13 25,15 4.622 7.742.791.100
15/3/2023 24,56 25,40 +2,58% 24,42 25,56 25,18 25,37 25,40 4.985 12.564.015.900
14/3/2023 24,71 24,76 +0,45% 24,51 25,21 24,81 24,76 24,78 6.080 7.817.484.500
13/3/2023 24,87 24,65 -1,68% 24,50 25,11 24,75 24,65 24,69 7.844 9.729.738.200
10/3/2023 24,83 25,07 +0,20% 24,35 25,21 24,86 25,07 25,08 5.273 6.846.952.500
9/3/2023 25,25 25,02 -0,87% 24,74 25,69 25,18 25,02 25,15 7.094 10.317.168.300
8/3/2023 24,32 25,24 +4,21% 24,14 25,44 25,10 25,20 25,24 7.662 11.966.480.600
7/3/2023 24,14 24,22 +0,50% 23,82 24,29 24,09 24,22 24,23 2.966 6.874.830.300
6/3/2023 23,51 24,10 +2,73% 23,04 24,21 23,72 24,10 24,12 9.204 12.667.827.500
3/3/2023 24,79 23,46 -4,63% 23,34 24,79 23,91 23,46 23,52 4.273 15.594.750.500
2/3/2023 25,26 24,60 -3,30% 24,57 25,58 24,88 24,60 24,62 3.875 16.544.403.200
1/3/2023 25,20 25,44 +1,07% 24,64 25,44 24,93 25,28 25,44 9.362 19.311.050.500
28/2/2023 25,09 25,17 +0,28% 24,77 25,99 25,35 25,16 25,17 9.019 35.521.684.000
27/2/2023 24,46 25,10 +2,41% 24,46 25,10 24,92 25,03 25,10 5.412 14.552.192.200
24/2/2023 24,56 24,51 -0,37% 24,39 25,03 24,60 24,51 24,53 9.441 17.628.275.400
23/2/2023 24,35 24,60 +1,03% 24,32 24,86 24,59 24,59 24,60 5.226 23.760.378.700
22/2/2023 24,95 24,35 -2,01% 24,14 25,14 24,32 24,30 24,35 3.281 11.695.299.200
17/2/2023 24,33 24,85 +1,55% 24,09 24,95 24,61 24,84 24,87 8.687 15.237.006.900
16/2/2023 23,72 24,47 +2,94% 23,59 24,66 24,25 24,46 24,47 6.056 12.319.355.200
15/2/2023 23,35 23,77 +0,93% 23,31 24,24 23,85 23,76 23,77 7.207 8.903.655.200
14/2/2023 23,55 23,55 0,00% 23,36 24,12 23,78 23,55 23,56 3.300 15.472.269.300
13/2/2023 23,65 23,55 -0,46% 23,43 24,25 23,77 23,54 23,56 1.140 13.726.544.500
10/2/2023 22,83 23,66 +2,29% 22,76 23,85 23,48 23,66 23,68 6.835 12.954.589.100
9/2/2023 23,79 23,13 -2,73% 23,01 23,92 23,36 23,13 23,17 6.724 7.784.840.800
8/2/2023 23,08 23,78 +3,84% 22,98 23,95 23,58 23,78 23,82 4.188 13.646.002.500
7/2/2023 23,05 22,90 -0,43% 22,63 23,05 22,86 22,90 22,91 3.828 10.505.844.700
6/2/2023 22,32 23,00 +2,04% 22,22 23,11 22,64 23,00 23,01 8.153 10.639.085.900
3/2/2023 23,49 22,54 -4,09% 22,41 23,49 22,75 22,52 22,54 8.743 12.084.413.400
2/2/2023 23,40 23,50 -0,51% 23,38 24,42 23,78 23,49 23,51 5.684 9.384.570.800
1/2/2023 23,90 23,62 -0,71% 23,35 24,04 23,61 23,61 23,62 4.154 11.110.195.500
31/1/2023 23,43 23,79 +1,84% 23,42 23,95 23,69 23,79 23,80 305 14.300.873.600
30/1/2023 23,22 23,36 +1,13% 23,15 23,42 23,32 23,33 23,36 1.691 7.628.916.400
27/1/2023 23,31 23,10 -1,66% 22,98 23,61 23,17 23,10 23,14 8.976 4.707.837.600
26/1/2023 23,34 23,49 +0,82% 23,22 23,68 23,41 23,47 23,49 8.093 10.560.588.200
25/1/2023 22,81 23,30 +1,97% 22,64 23,33 23,06 23,24 23,30 6.437 7.865.448.000
24/1/2023 22,27 22,85 +2,70% 22,09 22,87 22,59 22,85 22,87 6.432 8.150.319.000
23/1/2023 22,22 22,25 +0,09% 21,97 22,41 22,22 22,22 22,25 7.481 4.110.651.200
20/1/2023 22,63 22,23 -1,85% 22,09 22,66 22,37 22,23 22,25 477 11.183.060.800
19/1/2023 22,14 22,65 +1,07% 21,95 22,75 22,38 22,64 22,65 2.197 10.544.828.200
18/1/2023 22,70 22,41 -0,13% 22,35 23,18 22,55 22,41 22,42 9.317 14.165.468.400
17/1/2023 21,58 22,44 +4,32% 21,58 22,55 22,28 22,43 22,44 7.493 11.613.687.400
16/1/2023 21,73 21,51 -1,83% 21,36 22,04 21,63 21,48 21,51 8.699 6.097.147.300
13/1/2023 22,09 21,91 -1,84% 21,84 22,34 22,01 21,91 21,92 594 6.919.006.100
12/1/2023 22,66 22,32 -1,76% 22,05 22,94 22,32 22,30 22,32 444 14.620.814.400
11/1/2023 21,82 22,72 +3,89% 21,50 22,83 22,28 22,72 22,73 9.859 11.687.273.700
10/1/2023 21,10 21,87 +3,06% 20,86 22,26 21,69 21,87 21,88 6.818 9.741.098.500
9/1/2023 21,36 21,22 -1,26% 21,15 21,51 21,31 21,22 21,23 1.794 6.630.716.000
6/1/2023 20,96 21,49 +2,68% 20,81 21,57 21,32 21,49 21,52 6.294 9.864.326.200
5/1/2023 20,89 20,93 +2,65% 20,60 21,21 20,86 20,91 20,93 1.644 19.314.767.500
4/1/2023 20,15 20,39 +1,70% 19,95 20,43 20,20 20,38 20,39 7.804 17.661.908.500
3/1/2023 20,65 20,05 -3,19% 19,92 20,78 20,36 20,03 20,05 6.063 14.182.465.100
2/1/2023 21,77 20,71 -5,43% 20,46 21,79 20,77 20,71 20,72 3.612 8.578.226.000
29/12/2022 22,22 21,90 -0,95% 21,77 22,58 22,08 21,90 21,91 2.609 9.868.582.600
28/12/2022 21,36 22,11 +4,05% 21,26 22,18 21,92 22,11 22,13 811 7.560.953.500
27/12/2022 22,12 21,25 -4,71% 21,05 22,18 21,33 21,25 21,28 3.090 13.746.191.900
26/12/2022 22,70 22,30 -2,58% 22,30 22,76 22,46 22,29 22,40 5.756 4.964.707.800
23/12/2022 21,64 22,89 +6,42% 21,64 23,03 22,71 22,89 22,90 6.005 24.496.108.900
22/12/2022 21,51 21,51 +0,42% 21,24 21,80 21,54 21,48 21,51 6.032 11.047.806.600
21/12/2022 21,50 21,42 +0,80% 20,82 21,57 21,34 21,42 21,45 1.009 12.871.432.100
20/12/2022 20,95 21,25 +1,29% 20,77 21,85 21,42 21,25 21,26 7.319 13.675.347.900
19/12/2022 20,32 20,98 +3,66% 20,32 21,06 20,86 20,97 20,98 6.386 10.136.262.300
16/12/2022 20,67 20,24 -2,32% 20,12 20,69 20,31 20,21 20,24 9.908 5.678.809.800
15/12/2022 20,20 20,72 +2,07% 19,94 21,02 20,62 20,68 20,72 4.969 15.745.790.700
14/12/2022 19,99 20,30 +0,89% 19,46 20,57 19,97 20,30 20,35 8.005 19.247.756.900
13/12/2022 20,94 20,12 -3,32% 19,73 21,19 20,36 20,07 20,12 5.061 13.663.098.800
12/12/2022 21,39 20,81 -3,12% 20,54 21,79 20,96 20,81 20,82 8.221 10.746.416.200
9/12/2022 21,45 21,48 +0,51% 21,07 21,61 21,41 21,48 21,50 1.715 11.951.775.400
8/12/2022 21,98 21,37 -3,30% 21,18 22,14 21,58 21,37 21,40 458 10.207.550.700
7/12/2022 21,74 22,10 +1,01% 21,74 22,29 22,04 22,02 22,10 6.486 19.237.457.100
6/12/2022 22,01 21,88 -0,09% 21,57 22,13 21,77 21,87 21,88 4.184 11.744.696.600
5/12/2022 22,53 21,90 -3,10% 21,77 22,54 21,95 21,89 21,90 8.334 24.506.091.700
2/12/2022 22,52 22,60 +2,63% 22,34 23,19 22,70 22,59 22,62 8.815 17.704.817.400
1/12/2022 22,69 22,02 -3,97% 21,95 22,69 22,24 22,02 22,09 4.020 22.382.519.800
30/11/2022 23,07 22,93 -0,74% 22,37 23,16 22,73 22,89 22,93 6.094 9.790.774.500
29/11/2022 22,71 23,10 +2,12% 22,55 23,31 23,04 23,10 23,11 5.836 8.047.862.800
28/11/2022 22,56 22,62 +0,09% 22,39 22,89 22,67 22,62 22,71 3.220 6.736.806.600
25/11/2022 23,62 22,60 -4,28% 22,53 23,62 22,94 22,60 22,74 5.669 8.074.241.100
24/11/2022 22,85 23,61 +4,01% 22,67 23,75 23,40 23,54 23,61 3.565 8.287.466.200
23/11/2022 22,77 22,70 -1,00% 22,41 22,83 22,64 22,66 22,71 7.736 11.899.605.700
22/11/2022 23,59 22,93 -2,63% 22,74 23,71 23,08 22,90 22,93 2.512 12.446.491.500
21/11/2022 22,73 23,55 +6,13% 22,60 23,74 23,31 23,54 23,56 1.900 19.844.360.100
18/11/2022 22,30 22,19 +0,50% 21,98 23,84 22,49 22,18 22,19 827 15.663.958.400
17/11/2022 21,99 22,08 -0,76% 20,94 22,22 21,48 22,07 22,08 2.746 20.866.770.900
16/11/2022 23,45 22,25 -4,71% 21,98 23,45 22,51 22,25 22,31 222 17.928.011.900
14/11/2022 23,07 23,35 +2,37% 22,68 23,59 23,21 23,32 23,35 5.920 13.868.505.100
11/11/2022 23,10 22,81 -2,44% 22,60 23,83 23,17 22,81 22,91 3.750 16.822.947.400
10/11/2022 24,75 23,38 -8,17% 23,27 25,21 23,87 23,38 23,43 3.130 25.282.335.500
9/11/2022 26,08 25,46 -2,68% 25,37 26,46 25,75 25,46 25,51 6.750 9.430.708.700
8/11/2022 25,90 26,16 +0,42% 25,44 26,39 26,01 26,10 26,16 3.077 7.258.842.100
7/11/2022 26,69 26,05 -2,83% 26,02 27,20 26,46 26,05 26,23 1.684 19.252.267.900
4/11/2022 27,14 26,81 -1,65% 26,67 27,82 27,10 26,80 26,85 6.324 29.695.728.000
3/11/2022 25,70 27,26 +3,22% 25,58 27,65 27,18 27,26 27,29 5.297 26.483.357.500
1/11/2022 26,36 26,41 +0,19% 25,88 27,05 26,53 26,41 26,43 776 23.094.309.900
31/10/2022 24,15 26,36 +7,07% 24,14 26,38 25,71 26,29 26,36 8.239 22.722.984.600
28/10/2022 24,17 24,62 +1,07% 24,07 24,74 24,53 24,60 24,62 1.589 6.816.216.400
27/10/2022 23,67 24,36 +3,66% 23,54 24,83 24,23 24,35 24,36 6.257 9.948.728.800
26/10/2022 24,04 23,50 -3,01% 23,30 24,14 23,51 23,49 23,50 2.005 21.298.319.100
25/10/2022 24,78 24,23 -2,34% 24,21 24,83 24,44 24,23 24,32 5.922 7.888.288.000
24/10/2022 25,00 24,81 -1,51% 24,77 25,28 24,92 24,81 24,84 537 5.601.608.600
21/10/2022 24,88 25,19 +1,25% 24,48 25,40 24,94 25,19 25,21 8.214 8.671.307.300
20/10/2022 24,72 24,88 +1,26% 24,57 25,09 24,81 24,88 24,89 2.719 9.122.675.800
19/10/2022 24,93 24,57 -1,40% 24,41 24,94 24,59 24,57 24,58 2.152 6.459.041.200
18/10/2022 25,21 24,92 +0,32% 24,73 25,25 24,95 24,92 24,93 1.835 7.710.752.800
17/10/2022 24,66 24,84 +1,10% 24,57 25,39 25,01 24,82 24,84 4.626 9.154.278.400
14/10/2022 25,01 24,57 -1,36% 24,44 25,38 24,90 24,57 24,58 4.950 8.976.251.200
13/10/2022 24,80 24,91 -1,03% 24,65 25,28 24,96 24,91 24,95 2.713 5.690.093.100
11/10/2022 25,09 25,17 0,00% 24,95 25,43 25,18 25,16 25,19 8.085 10.871.480.400
10/10/2022 25,40 25,17 -0,28% 24,80 25,40 25,04 25,14 25,17 931 5.204.840.000
7/10/2022 25,45 25,24 -1,02% 25,16 25,61 25,31 25,22 25,24 866 6.071.013.600
6/10/2022 26,19 25,50 -1,32% 25,46 26,28 25,73 25,50 25,55 5.316 10.401.091.200
5/10/2022 25,93 25,84 +0,04% 25,53 26,20 25,86 25,83 25,85 2.541 6.887.822.600
4/10/2022 26,17 25,83 +0,12% 25,68 26,36 25,91 25,83 25,84 6.366 12.406.150.100
3/10/2022 24,96 25,80 +6,74% 24,61 26,02 25,27 25,80 25,81 7.711 24.255.905.700
30/9/2022 23,55 24,17 +1,51% 23,55 24,34 24,09 24,17 24,18 4.753 8.793.882.100
29/9/2022 23,40 23,81 +0,25% 23,21 23,82 23,55 23,70 23,81 9.926 15.682.433.200
28/9/2022 23,71 23,75 0,00% 23,30 23,85 23,60 23,75 23,77 6.195 11.752.443.200
27/9/2022 24,11 23,75 -0,63% 23,60 24,49 23,94 23,73 23,75 9.890 12.623.797.800
26/9/2022 24,49 23,90 -3,28% 23,83 24,55 23,97 23,90 23,92 2.822 10.715.636.300
23/9/2022 24,49 24,71 -0,72% 24,27 24,78 24,50 24,70 24,71 8.041 9.144.703.000
22/9/2022 24,90 24,89 +1,34% 24,28 25,10 24,70 24,84 24,89 3.354 6.899.504.700
21/9/2022 24,26 24,56 +1,28% 23,83 24,92 24,38 24,56 24,57 2.958 14.348.545.200
20/9/2022 23,89 24,25 +1,08% 23,82 24,25 24,11 24,24 24,25 4.027 7.432.579.700
19/9/2022 23,62 23,99 +0,84% 23,51 24,28 24,01 23,98 23,99 4.621 10.585.203.600
16/9/2022 24,00 23,79 -1,78% 23,66 24,22 23,85 23,78 23,83 5.065 12.932.508.700
15/9/2022 24,26 24,22 -0,45% 23,97 24,60 24,24 24,22 24,23 7.562 8.758.255.900
14/9/2022 23,83 24,33 +1,59% 23,82 24,42 24,21 24,26 24,33 7.261 10.524.121.300
13/9/2022 23,95 23,95 -1,40% 23,77 24,16 23,92 23,95 23,96 9.053 11.755.999.400
12/9/2022 24,78 24,29 -1,06% 24,26 24,92 24,40 24,27 24,30 691 6.100.074.300

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.