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

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

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

Tempo Gráfico: 2 Anos

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

NEOE3F - NEOENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,08 18,28 +0,44% 17,97 18,45 18,21 18,28 18,43 631 11.441.368
20/1/2025 18,38 18,20 -0,76% 18,06 18,38 18,18 18,20 18,35 634 13.477.481
17/1/2025 18,52 18,34 +0,05% 18,08 18,59 18,25 18,11 18,34 561 12.922.392
16/1/2025 18,45 18,33 +0,22% 18,33 18,77 18,45 18,33 18,47 414 10.868.736
15/1/2025 18,23 18,29 -0,11% 18,22 18,47 18,31 18,29 18,46 942 13.078.645
14/1/2025 18,07 18,31 +1,16% 18,01 18,31 18,17 18,14 18,31 423 10.279.694
13/1/2025 18,23 18,10 -1,09% 17,95 18,29 18,08 18,10 18,19 738 13.810.509
10/1/2025 18,55 18,30 -1,03% 18,03 18,55 18,21 18,30 18,38 574 12.595.090
9/1/2025 18,77 18,49 -2,17% 18,29 18,84 18,56 18,29 18,49 664 13.285.446
8/1/2025 19,06 18,90 -0,26% 18,74 19,06 18,83 18,84 18,90 460 9.709.887
7/1/2025 18,89 18,95 -0,21% 18,89 19,12 19,00 18,95 19,09 483 10.449.072
6/1/2025 18,90 18,99 -0,05% 18,77 19,03 18,89 18,78 18,99 576 12.514.514
3/1/2025 18,93 19,00 0,00% 18,74 19,00 18,90 18,70 19,00 602 12.136.895
2/1/2025 18,91 19,00 -0,42% 18,62 19,00 18,84 18,89 19,00 550 13.223.213
30/12/2024 19,00 19,08 -0,63% 18,74 19,13 18,91 18,94 19,08 721 11.883.078
27/12/2024 19,09 19,20 +1,05% 18,98 19,23 19,09 19,05 19,20 409 10.588.521
26/12/2024 19,12 19,00 -1,50% 18,95 19,19 19,07 19,00 19,02 684 14.262.857
23/12/2024 19,55 19,29 -1,03% 19,05 19,55 19,21 19,18 19,29 670 16.126.840
20/12/2024 19,38 19,49 +1,78% 19,22 19,68 19,39 19,49 19,56 855 18.219.396
19/12/2024 19,45 19,15 -2,89% 19,05 20,00 19,40 19,15 19,44 1.177 18.071.339
18/12/2024 19,89 19,72 -3,29% 19,70 20,45 20,11 19,72 19,98 522 17.678.744
17/12/2024 20,18 20,39 +0,79% 20,18 20,67 20,51 20,39 20,55 597 16.472.971
16/12/2024 20,05 20,23 -0,69% 20,05 20,61 20,43 20,23 20,51 753 17.732.025
13/12/2024 20,39 20,37 -0,10% 20,10 20,69 20,43 20,10 20,37 753 15.898.512
12/12/2024 20,69 20,39 -1,64% 20,37 20,84 20,54 20,39 20,57 769 13.967.824
11/12/2024 20,37 20,73 +1,72% 20,12 20,98 20,63 20,73 20,89 818 19.629.138
10/12/2024 20,17 20,38 +1,04% 19,91 20,38 20,28 20,20 20,39 528 14.492.657
9/12/2024 19,77 20,17 +2,91% 19,72 20,31 19,99 20,06 20,17 565 16.089.382
6/12/2024 19,57 19,60 +0,10% 19,47 19,82 19,64 19,60 19,66 420 13.978.805
5/12/2024 19,17 19,58 +2,19% 19,17 19,74 19,47 19,40 19,59 632 17.771.609
4/12/2024 19,17 19,16 -0,10% 18,97 19,25 19,11 19,08 19,16 646 16.296.434
3/12/2024 19,20 19,18 +0,47% 19,04 19,34 19,22 19,18 19,20 605 18.086.273
2/12/2024 19,40 19,09 -1,14% 19,02 19,40 19,14 19,09 19,22 995 18.210.321
29/11/2024 19,51 19,31 0,00% 19,01 19,87 19,24 19,31 19,45 838 17.757.730
28/11/2024 20,64 19,31 -5,71% 19,31 20,80 20,15 19,31 19,60 885 17.633.950
27/11/2024 20,04 20,48 +1,99% 20,00 20,75 20,39 20,48 20,60 957 20.312.161
26/11/2024 19,86 20,08 +1,72% 19,86 20,22 20,07 20,08 20,15 653 16.005.670
25/11/2024 19,95 19,74 -0,10% 19,73 20,07 19,87 19,74 20,00 613 15.692.365
22/11/2024 19,54 19,76 +2,17% 19,48 19,96 19,74 19,76 19,83 631 14.449.934
21/11/2024 19,50 19,34 -0,82% 19,23 19,59 19,42 19,34 19,53 601 14.492.293
19/11/2024 19,52 19,50 +1,09% 19,40 19,77 19,62 19,50 19,75 625 16.332.527
18/11/2024 19,10 19,29 +0,73% 19,05 19,60 19,30 19,29 19,60 943 17.291.158
14/11/2024 19,05 19,15 +1,38% 18,81 19,29 19,14 19,09 19,15 574 11.635.887
13/11/2024 18,89 18,89 +1,18% 18,44 19,00 18,65 18,74 18,89 703 14.863.362
12/11/2024 19,04 18,67 -2,96% 18,63 19,07 18,87 18,67 18,85 827 22.443.393
11/11/2024 19,46 19,24 -1,13% 19,08 19,60 19,32 19,07 19,24 1.002 26.392.830
8/11/2024 19,35 19,46 +0,15% 19,25 19,58 19,42 19,46 19,58 584 14.722.028
7/11/2024 19,42 19,43 -0,10% 19,32 19,58 19,44 19,30 19,43 608 12.731.755
6/11/2024 19,40 19,45 +0,83% 19,25 19,53 19,41 19,36 19,45 407 11.358.221
5/11/2024 19,46 19,29 -1,03% 19,29 19,62 19,43 19,29 19,41 638 12.864.177
4/11/2024 19,01 19,49 +2,36% 19,00 19,49 19,34 19,33 19,49 724 16.612.488
1/11/2024 19,00 19,04 -0,68% 18,95 19,23 19,05 19,04 19,08 492 11.780.941
31/10/2024 19,18 19,17 +0,37% 18,98 19,24 19,09 19,06 19,17 641 11.458.499
30/10/2024 19,25 19,10 -0,83% 19,01 19,31 19,13 19,10 19,15 531 10.939.572
29/10/2024 19,18 19,26 -0,10% 19,15 19,31 19,21 19,24 19,26 411 10.827.198
28/10/2024 19,13 19,28 +1,63% 19,05 19,35 19,22 19,20 19,28 542 13.267.388
25/10/2024 19,18 18,97 -1,15% 18,95 19,26 19,08 18,97 19,08 529 13.089.127
24/10/2024 19,24 19,19 -0,52% 18,80 19,27 18,97 19,08 19,19 607 14.617.333
23/10/2024 19,10 19,29 -0,31% 18,70 19,58 19,10 19,18 19,29 1.075 19.918.418
22/10/2024 19,29 19,35 -0,10% 19,14 19,39 19,27 19,34 19,35 597 13.663.296
21/10/2024 19,36 19,37 +0,05% 19,20 19,43 19,29 19,36 19,37 787 13.110.632
18/10/2024 19,28 19,36 +0,16% 19,06 19,43 19,28 19,28 19,36 581 11.345.523
17/10/2024 19,25 19,33 +0,99% 19,00 19,39 19,23 19,30 19,33 655 12.663.437
16/10/2024 19,00 19,14 +1,00% 19,00 19,27 19,19 19,14 19,26 729 15.515.294
15/10/2024 19,03 18,95 -0,26% 18,95 19,14 19,05 18,95 19,11 891 17.545.959
14/10/2024 19,00 19,00 +0,37% 18,77 19,08 18,88 19,00 19,03 1.023 14.212.795
11/10/2024 18,94 18,93 -1,10% 18,71 18,95 18,80 18,83 18,93 632 13.496.736
10/10/2024 18,95 19,14 +1,16% 18,73 19,14 18,84 18,90 19,14 887 16.341.423
9/10/2024 19,14 18,92 -1,10% 18,73 19,14 18,86 18,85 18,92 1.325 14.386.837
8/10/2024 19,04 19,13 +0,53% 18,75 19,13 19,02 19,03 19,13 701 13.943.834
7/10/2024 19,07 19,03 +0,42% 18,83 19,07 18,95 18,92 19,03 623 12.205.843
4/10/2024 18,89 18,95 -0,79% 18,67 19,07 18,84 18,93 18,95 995 16.999.033
3/10/2024 19,49 19,10 -2,45% 18,92 19,49 19,03 19,05 19,10 903 17.392.233
2/10/2024 19,37 19,58 +2,41% 19,22 19,70 19,53 19,48 19,58 794 15.904.470
1/10/2024 19,60 19,12 -2,35% 18,93 19,98 19,27 19,12 19,21 1.535 27.745.428
30/9/2024 19,96 19,58 -0,91% 19,50 20,08 19,79 19,58 19,78 642 14.995.126
26/9/2024 19,81 19,76 +0,87% 19,56 19,81 19,69 19,71 19,76 457 12.105.929
25/9/2024 19,65 19,59 +0,10% 19,34 19,65 19,53 19,48 19,59 529 12.084.635
24/9/2024 19,51 19,57 +0,88% 19,46 19,71 19,53 19,49 19,57 546 14.640.894
23/9/2024 19,77 19,40 -1,67% 19,38 19,79 19,50 19,40 19,47 815 19.972.771
20/9/2024 19,99 19,73 -1,30% 19,65 19,99 19,85 19,73 19,95 865 16.493.287
19/9/2024 19,88 19,99 +1,58% 19,80 20,27 20,01 19,80 19,99 1.008 21.908.022
18/9/2024 19,74 19,68 -0,25% 19,62 19,82 19,70 19,68 19,80 532 12.858.652
17/9/2024 19,75 19,73 -0,55% 19,61 19,92 19,74 19,64 19,73 681 13.534.645
16/9/2024 19,74 19,84 +1,43% 19,66 20,02 19,85 19,71 19,84 721 14.224.829
13/9/2024 19,54 19,56 +0,10% 19,48 19,81 19,68 19,56 19,66 545 12.288.540
12/9/2024 19,60 19,54 +0,05% 19,26 19,61 19,48 19,48 19,54 744 17.480.251
11/9/2024 19,72 19,53 -0,81% 19,42 19,94 19,58 19,53 19,62 697 17.720.272
10/9/2024 20,24 19,69 -2,52% 19,63 20,24 19,86 19,68 19,70 963 21.465.885
9/9/2024 20,66 20,20 -1,13% 20,20 20,66 20,32 20,20 20,30 930 14.830.477
6/9/2024 20,59 20,43 -1,21% 20,42 20,78 20,55 20,43 20,55 798 16.874.256
5/9/2024 20,54 20,68 +1,12% 20,30 20,81 20,55 20,62 20,68 999 24.533.156
4/9/2024 20,04 20,45 +2,51% 19,98 20,54 20,23 20,45 20,50 968 19.460.128
3/9/2024 19,75 19,95 +0,96% 19,66 20,15 20,02 19,95 20,07 997 24.375.785
2/9/2024 19,89 19,76 -0,45% 19,70 19,96 19,80 19,76 19,79 1.276 29.015.867
30/8/2024 19,60 19,85 +1,48% 19,46 20,09 19,90 19,85 19,90 1.050 18.243.144
29/8/2024 19,91 19,56 -1,11% 19,53 19,93 19,66 19,56 19,68 541 11.349.375
28/8/2024 19,71 19,78 +0,30% 19,39 19,84 19,69 19,76 19,78 900 14.495.505
27/8/2024 19,71 19,72 +0,61% 19,57 19,82 19,69 19,59 19,72 497 14.332.353
26/8/2024 20,11 19,60 -3,02% 19,52 20,20 19,73 19,60 19,65 827 21.835.515
23/8/2024 19,41 20,21 +4,77% 19,13 20,25 19,88 20,12 20,21 1.233 24.801.481
22/8/2024 19,54 19,29 -0,77% 19,28 19,54 19,36 19,29 19,38 715 13.761.955
21/8/2024 19,39 19,44 +0,99% 19,24 19,63 19,43 19,40 19,44 928 20.599.243
20/8/2024 19,45 19,25 -1,08% 19,15 19,45 19,28 19,22 19,25 1.066 23.265.410
19/8/2024 19,22 19,46 +1,67% 19,17 19,46 19,31 19,31 19,46 797 18.166.889
16/8/2024 19,34 19,14 -0,31% 19,04 19,38 19,19 19,13 19,14 757 17.107.059
15/8/2024 19,46 19,20 -0,41% 19,09 19,46 19,23 19,09 19,20 1.001 18.752.982
14/8/2024 18,97 19,28 +1,69% 18,82 19,47 19,20 19,28 19,40 989 20.351.912
13/8/2024 18,78 18,96 +0,53% 18,77 18,96 18,87 18,79 18,96 517 13.259.071
12/8/2024 18,70 18,86 +0,69% 18,60 19,12 18,86 18,79 18,86 952 18.323.575
9/8/2024 18,49 18,73 +1,35% 18,46 18,73 18,62 18,69 18,73 545 13.041.841
8/8/2024 18,46 18,48 -2,17% 18,29 18,58 18,43 18,47 18,48 572 13.235.119
7/8/2024 18,33 18,89 +3,68% 18,10 18,89 18,31 18,81 18,89 1.026 17.426.740
6/8/2024 18,20 18,22 +0,11% 18,07 18,31 18,19 18,16 18,22 755 15.223.919
5/8/2024 18,36 18,20 -1,46% 17,98 18,36 18,20 18,20 18,27 2.619 26.018.162
2/8/2024 18,28 18,47 +0,65% 18,26 18,49 18,36 18,41 18,47 798 18.944.969
1/8/2024 18,31 18,35 +0,94% 18,01 18,55 18,35 18,30 18,36 1.333 19.437.034
31/7/2024 18,38 18,18 -1,46% 18,15 18,46 18,29 18,18 18,22 875 20.657.486
30/7/2024 18,40 18,45 +0,44% 18,22 18,57 18,44 18,45 18,47 660 17.390.100
29/7/2024 18,22 18,37 +0,55% 18,09 18,37 18,20 18,21 18,37 825 19.288.312
26/7/2024 17,90 18,27 +2,01% 17,82 18,29 18,07 18,17 18,27 839 19.043.634
25/7/2024 18,16 17,91 -1,32% 17,86 18,27 17,96 17,88 17,91 1.252 23.524.612
24/7/2024 18,65 18,15 -2,63% 17,83 19,05 18,14 18,15 18,19 2.238 48.987.963
23/7/2024 18,86 18,64 -0,27% 18,41 18,86 18,51 18,59 18,64 900 17.098.270
22/7/2024 18,61 18,69 +0,65% 18,47 18,71 18,60 18,60 18,69 676 15.231.053
19/7/2024 18,90 18,57 -0,75% 18,40 18,90 18,53 18,50 18,57 887 18.647.804
18/7/2024 18,95 18,71 -1,78% 18,70 19,05 18,82 18,71 18,83 989 19.733.191
17/7/2024 18,75 19,05 +1,82% 18,65 19,05 18,87 19,02 19,05 774 14.138.557
16/7/2024 18,67 18,71 +0,16% 18,54 18,98 18,76 18,71 18,84 771 17.321.225
15/7/2024 19,22 18,68 -2,61% 18,55 19,35 18,70 18,66 18,68 1.777 32.381.158
12/7/2024 19,09 19,18 +0,05% 19,01 19,20 19,13 19,18 19,19 653 16.570.094
11/7/2024 19,15 19,17 -0,62% 19,00 19,31 19,14 19,08 19,17 666 17.294.811
10/7/2024 19,17 19,29 +0,16% 19,16 19,47 19,34 19,13 19,29 1.181 18.308.821
9/7/2024 19,00 19,26 +1,69% 18,78 19,27 19,02 19,17 19,26 646 17.799.250
8/7/2024 18,57 18,94 +2,10% 18,44 19,02 18,74 18,82 18,94 864 18.306.800
5/7/2024 18,84 18,55 -0,27% 18,39 18,84 18,51 18,54 18,55 1.209 19.749.087
4/7/2024 18,45 18,60 +0,87% 18,42 18,68 18,57 18,60 18,68 610 15.649.799
3/7/2024 18,33 18,44 +0,16% 18,29 18,60 18,49 18,41 18,44 587 16.907.391
2/7/2024 18,64 18,41 -2,07% 18,24 18,64 18,38 18,40 18,42 1.140 20.562.666
1/7/2024 18,67 18,80 +1,13% 18,48 18,86 18,69 18,70 18,80 1.316 25.312.612
28/6/2024 18,61 18,59 -0,43% 18,41 18,68 18,55 18,59 18,67 872 22.167.596
27/6/2024 18,66 18,67 +0,92% 18,45 18,75 18,57 18,62 18,67 768 18.904.782
26/6/2024 18,39 18,50 +1,31% 18,28 18,59 18,47 18,50 18,59 677 15.122.624
25/6/2024 18,46 18,26 -1,14% 18,18 18,50 18,29 18,26 18,45 914 16.544.744
24/6/2024 18,16 18,47 +1,43% 18,16 18,63 18,48 18,47 18,57 1.243 16.838.478
21/6/2024 17,90 18,21 +1,90% 17,75 18,32 18,11 18,21 18,23 687 18.283.272
20/6/2024 17,89 17,87 +0,51% 17,75 18,09 17,91 17,86 17,97 808 15.575.978
19/6/2024 17,91 17,78 -1,17% 17,74 17,98 17,80 17,78 17,90 1.131 20.486.640
18/6/2024 18,10 17,99 -0,61% 17,82 18,10 17,97 17,88 17,99 876 18.465.006
17/6/2024 18,25 18,10 -0,98% 17,96 18,33 18,04 18,04 18,10 1.128 18.978.576
14/6/2024 18,29 18,28 +0,33% 17,91 18,29 18,03 18,15 18,28 827 19.110.864
13/6/2024 18,32 18,22 -0,33% 18,00 18,34 18,12 18,07 18,22 724 16.129.233
12/6/2024 18,73 18,28 -1,30% 18,21 18,88 18,31 18,24 18,38 2.090 22.640.316
11/6/2024 18,69 18,52 -0,11% 18,40 18,71 18,53 18,42 18,52 646 17.609.365
10/6/2024 18,86 18,54 -1,49% 18,19 19,00 18,36 18,54 18,75 1.322 26.612.789
7/6/2024 19,24 18,82 -2,08% 18,69 19,45 18,87 18,75 18,82 1.361 25.374.383
6/6/2024 19,20 19,22 +0,21% 18,91 19,28 19,16 19,21 19,13 539 15.595.699
5/6/2024 19,23 19,18 +0,21% 18,92 19,25 19,04 18,99 19,18 787 18.472.216
4/6/2024 19,29 19,14 -0,57% 19,14 19,34 19,21 19,14 19,25 611 13.596.794
3/6/2024 18,90 19,25 +1,74% 18,80 19,34 19,12 19,25 19,31 894 21.538.544
31/5/2024 19,20 18,92 -1,66% 18,91 19,50 19,05 18,92 18,94 1.209 22.324.154
29/5/2024 19,40 19,24 -0,98% 19,20 19,62 19,32 19,21 19,24 684 16.110.861
28/5/2024 19,54 19,43 -0,87% 19,27 19,70 19,45 19,30 19,43 673 15.246.767
27/5/2024 19,50 19,60 +0,20% 19,50 19,76 19,61 19,58 19,60 602 14.476.737
24/5/2024 19,60 19,56 +0,82% 19,48 19,79 19,63 19,56 19,63 641 15.044.797
23/5/2024 19,79 19,40 -1,22% 19,32 19,79 19,44 19,40 19,60 803 18.999.920
22/5/2024 20,01 19,64 -1,95% 19,57 20,01 19,76 19,64 19,76 910 21.541.290
21/5/2024 20,13 20,03 -0,50% 19,96 20,33 20,16 20,03 20,09 729 14.675.162
20/5/2024 19,91 20,13 +0,65% 19,77 20,23 20,01 20,09 20,13 907 17.587.031
17/5/2024 20,17 20,00 -0,99% 19,88 20,20 20,04 19,95 20,00 708 17.103.024
16/5/2024 20,16 20,20 -0,98% 20,10 20,45 20,28 20,14 20,20 916 14.925.420
15/5/2024 19,62 20,40 +3,24% 19,50 20,42 20,11 20,31 20,40 1.149 23.559.952
14/5/2024 19,35 19,76 +2,12% 19,35 19,76 19,56 19,70 19,76 674 14.306.543
13/5/2024 19,30 19,35 +0,42% 19,20 19,43 19,32 19,30 19,35 732 13.981.937
10/5/2024 19,30 19,27 +0,16% 19,13 19,42 19,25 19,16 19,27 741 18.362.646
9/5/2024 19,40 19,24 -1,64% 19,15 19,43 19,29 19,24 19,40 878 18.836.360
8/5/2024 19,40 19,56 +0,51% 19,23 19,56 19,43 19,48 19,56 674 14.932.071
7/5/2024 19,71 19,46 -1,77% 19,38 19,91 19,48 19,40 19,46 1.093 23.692.219
6/5/2024 19,76 19,81 -0,20% 19,63 19,88 19,78 19,71 19,81 945 18.078.449
3/5/2024 19,44 19,85 +3,28% 19,44 19,98 19,78 19,78 19,85 896 22.139.063
2/5/2024 19,36 19,22 -0,57% 19,18 19,52 19,36 19,22 19,39 967 21.129.231
30/4/2024 19,31 19,33 -0,05% 19,00 19,33 19,12 19,06 19,33 985 21.851.376
29/4/2024 19,35 19,34 +0,16% 19,16 19,43 19,29 19,23 19,34 798 16.362.813
26/4/2024 19,30 19,31 +0,05% 19,24 19,44 19,34 19,29 19,31 675 16.232.087
25/4/2024 19,43 19,30 -0,05% 19,15 19,48 19,33 19,24 19,30 1.116 18.834.702
24/4/2024 19,35 19,31 0,00% 19,05 19,57 19,17 19,31 19,46 1.008 24.332.548
23/4/2024 19,42 19,31 -0,77% 19,20 19,55 19,38 19,31 19,45 1.061 20.008.064
22/4/2024 19,50 19,46 -0,46% 19,28 19,50 19,38 19,35 19,46 1.124 27.558.630
19/4/2024 19,80 19,55 -1,31% 19,55 20,12 19,95 19,55 19,57 1.001 19.795.361
18/4/2024 19,85 19,81 +0,30% 19,59 20,08 19,85 19,81 19,95 1.163 29.312.522
17/4/2024 19,79 19,75 -0,25% 19,67 20,07 19,81 19,75 19,93 898 20.671.679
16/4/2024 20,33 19,80 -2,37% 19,73 20,33 19,95 19,80 19,98 1.266 26.339.377
15/4/2024 20,39 20,28 -0,54% 19,91 20,80 20,34 20,28 20,37 1.599 26.808.352
12/4/2024 20,50 20,39 -1,69% 20,20 20,66 20,45 20,28 20,39 920 20.519.713
11/4/2024 20,93 20,74 -0,81% 20,54 20,94 20,64 20,60 20,74 650 16.462.408
10/4/2024 20,98 20,91 -0,52% 20,76 21,07 20,88 20,80 20,94 1.261 18.385.161
9/4/2024 20,80 21,02 +0,86% 20,77 21,08 20,95 21,00 21,02 836 17.259.334
8/4/2024 20,79 20,84 +0,10% 20,61 20,91 20,76 20,68 20,84 828 16.981.397
5/4/2024 20,48 20,82 +2,31% 20,28 20,82 20,58 20,67 20,82 968 19.824.057
4/4/2024 20,24 20,35 -0,68% 20,24 20,70 20,50 20,30 20,43 670 18.336.379
3/4/2024 20,30 20,49 0,00% 20,13 20,49 20,26 20,35 20,49 1.272 16.424.056
2/4/2024 20,44 20,49 0,00% 20,04 20,50 20,16 20,37 20,49 1.062 22.574.142
1/4/2024 20,36 20,49 +0,69% 20,26 20,50 20,38 20,41 20,49 1.140 23.498.408
28/3/2024 20,37 20,35 0,00% 20,16 20,48 20,31 20,35 20,42 1.003 19.908.908
27/3/2024 20,50 20,35 -0,73% 20,29 20,70 20,41 20,35 20,50 681 15.438.303
26/3/2024 20,68 20,50 -1,49% 20,33 20,83 20,50 20,48 20,50 892 17.220.024
25/3/2024 20,63 20,81 +0,53% 20,43 20,82 20,67 20,70 20,81 1.193 17.775.514
22/3/2024 20,80 20,70 -0,77% 20,40 20,92 20,56 20,57 20,70 2.470 19.737.834
21/3/2024 20,70 20,86 +0,29% 20,63 20,89 20,78 20,76 20,86 1.053 15.267.711
20/3/2024 20,59 20,80 +0,53% 20,42 20,80 20,59 20,76 20,80 1.528 20.639.586
19/3/2024 20,62 20,69 +0,39% 20,20 20,85 20,54 20,58 20,69 1.031 21.189.596
18/3/2024 20,86 20,61 -0,77% 20,61 20,95 20,73 20,61 20,74 1.211 21.430.471
15/3/2024 20,93 20,77 -1,00% 20,40 20,98 20,68 20,63 20,80 1.152 24.104.310
14/3/2024 21,54 20,98 -2,51% 20,78 21,54 20,96 20,84 20,98 1.332 27.366.692
13/3/2024 21,40 21,52 +0,99% 21,17 21,62 21,43 21,42 21,52 1.136 18.103.169
12/3/2024 21,46 21,31 -0,65% 21,09 21,57 21,27 21,31 21,44 1.214 22.647.531
11/3/2024 21,73 21,45 -3,16% 21,35 21,90 21,53 21,44 21,45 1.218 23.499.755
8/3/2024 21,77 22,15 +1,42% 21,54 22,15 21,90 0,00 0,00 1.136 23.212.422
7/3/2024 21,29 21,84 +2,39% 21,20 21,86 21,61 21,72 21,84 963 21.441.242
6/3/2024 21,19 21,33 +0,14% 21,06 21,35 21,20 21,11 21,33 1.128 17.324.900
5/3/2024 21,18 21,30 +0,95% 21,01 21,35 21,15 21,07 21,30 854 21.522.635
4/3/2024 21,31 21,10 -0,80% 21,10 21,60 21,35 21,10 21,39 1.150 23.438.527
1/3/2024 21,60 21,27 -2,43% 21,08 21,73 21,37 21,10 21,27 1.391 20.974.064
29/2/2024 21,25 21,80 +2,25% 20,96 21,80 21,40 21,68 21,80 894 20.796.638
28/2/2024 21,41 21,32 -0,70% 20,67 21,41 21,02 21,20 21,32 992 18.270.127
27/2/2024 21,30 21,47 -0,14% 21,30 21,67 21,46 21,30 21,47 698 16.737.109
26/2/2024 21,16 21,50 +2,23% 21,04 21,59 21,41 21,30 21,50 865 18.450.237
23/2/2024 20,98 21,03 -0,28% 20,82 21,24 21,10 0,00 0,00 854 14.931.594
22/2/2024 21,25 21,09 -0,99% 20,79 21,29 20,95 20,96 21,09 860 15.432.427
21/2/2024 21,14 21,30 -0,93% 20,74 21,30 20,98 20,97 21,30 821 17.417.388
20/2/2024 20,74 21,50 +3,32% 20,74 21,72 21,37 21,23 21,50 1.608 26.573.527
19/2/2024 21,04 20,81 -1,75% 20,67 21,29 21,01 20,81 20,92 946 19.396.207
16/2/2024 20,74 21,18 +0,91% 20,74 21,60 21,29 21,18 21,40 1.056 20.283.214
15/2/2024 20,46 20,99 +3,40% 20,43 21,06 20,81 20,80 20,99 917 20.181.260
14/2/2024 20,46 20,30 -1,02% 20,26 20,66 20,46 20,30 20,66 632 18.352.047
9/2/2024 20,83 20,51 -3,03% 20,32 21,02 20,52 0,00 0,00 1.247 34.867.126
8/2/2024 21,21 21,15 +0,09% 20,78 21,37 21,03 21,05 21,15 737 20.578.743
7/2/2024 21,05 21,13 -0,70% 21,00 21,25 21,10 21,00 21,13 825 16.950.503
6/2/2024 20,51 21,28 +2,85% 20,51 21,28 20,99 21,21 21,28 1.019 24.203.688
5/2/2024 20,81 20,69 -0,77% 20,28 20,81 20,53 20,49 20,69 1.476 24.739.595
2/2/2024 20,74 20,85 +0,82% 20,37 20,85 20,64 20,60 20,85 744 15.701.931
1/2/2024 20,40 20,68 +1,42% 20,07 20,79 20,39 20,68 20,75 1.168 19.478.848
31/1/2024 20,31 20,39 -0,10% 20,25 20,70 20,53 20,39 20,54 735 15.790.395
30/1/2024 20,80 20,41 -0,58% 20,24 20,80 20,35 20,26 20,41 888 17.812.408
29/1/2024 20,78 20,53 -2,24% 20,48 21,00 20,63 20,53 20,75 939 20.349.343
26/1/2024 20,99 21,00 +0,86% 20,71 21,09 20,86 20,75 21,00 712 13.518.929
25/1/2024 21,00 20,82 -0,86% 20,80 21,00 20,88 20,80 20,91 594 14.980.708
24/1/2024 20,78 21,00 +1,60% 20,35 21,00 20,75 20,80 21,00 1.306 18.927.536
23/1/2024 20,49 20,67 +1,37% 20,34 20,67 20,49 20,56 20,67 794 15.752.708
22/1/2024 20,65 20,39 -0,78% 20,23 20,74 20,49 20,39 20,51 1.188 16.917.808
19/1/2024 20,65 20,55 -0,68% 20,28 20,77 20,50 20,54 20,64 1.535 22.103.582
18/1/2024 21,18 20,69 -2,27% 20,50 21,22 20,70 20,55 20,69 1.041 21.600.517
17/1/2024 21,38 21,17 -1,31% 20,96 21,54 21,16 21,07 21,17 993 21.626.566
16/1/2024 21,11 21,45 +1,13% 21,04 21,60 21,31 21,26 21,45 1.299 26.209.725
15/1/2024 21,09 21,21 +0,81% 21,04 21,30 21,18 21,03 21,21 954 20.330.888
12/1/2024 20,95 21,04 +0,96% 20,60 21,11 20,94 20,98 21,04 734 17.067.534
11/1/2024 21,19 20,84 -1,51% 20,81 21,28 21,00 20,84 20,90 1.155 20.706.609
10/1/2024 21,17 21,16 +0,76% 21,00 21,35 21,15 20,99 21,16 897 20.439.550
9/1/2024 20,51 21,00 +1,84% 20,48 21,36 20,98 21,00 21,36 1.480 46.095.499
8/1/2024 20,50 20,62 +0,10% 20,31 20,74 20,54 20,62 20,71 1.048 24.429.019
5/1/2024 20,35 20,60 -1,29% 20,18 20,68 20,48 20,60 20,63 1.135 25.120.906
4/1/2024 20,94 20,87 -0,33% 20,72 20,99 20,86 20,79 20,87 1.236 31.659.151
3/1/2024 21,01 20,94 +0,24% 20,80 21,14 20,89 20,90 20,94 1.332 28.554.911
2/1/2024 21,34 20,89 -2,70% 20,82 21,40 21,09 20,89 21,02 2.120 43.871.459
28/12/2023 20,86 21,47 +2,78% 20,71 21,47 21,13 21,45 21,47 1.232 37.048.585
27/12/2023 20,30 20,89 +3,52% 20,19 20,89 20,50 20,70 20,89 1.096 24.343.612
26/12/2023 20,36 20,18 -0,74% 20,09 20,42 20,24 20,18 20,30 1.118 21.266.817
22/12/2023 20,34 20,33 -0,10% 20,08 20,47 20,22 20,16 20,33 868 21.012.887
21/12/2023 20,22 20,35 +0,54% 20,15 20,35 20,25 20,23 20,35 988 24.697.213
20/12/2023 20,66 20,24 -2,93% 20,05 20,83 20,28 20,08 20,24 1.582 28.469.779
19/12/2023 20,50 20,85 +1,07% 20,30 20,85 20,52 20,49 20,85 1.088 23.958.893
18/12/2023 20,40 20,63 +1,43% 20,28 20,63 20,44 20,58 20,63 1.037 17.276.360
15/12/2023 20,59 20,34 -0,25% 20,11 20,59 20,23 20,14 20,34 1.067 22.023.168
14/12/2023 20,69 20,39 -1,78% 20,27 21,08 20,63 20,30 20,39 1.377 28.455.036
13/12/2023 20,39 20,76 +1,57% 20,30 20,87 20,61 20,76 20,85 696 16.578.454
12/12/2023 20,19 20,44 +1,59% 20,10 20,45 20,26 20,39 20,44 742 15.773.840
11/12/2023 20,20 20,12 +0,05% 19,93 20,34 20,13 20,12 20,25 821 18.174.746
8/12/2023 20,50 20,11 -1,61% 20,11 20,52 20,28 20,11 20,26 1.003 20.926.898
7/12/2023 20,61 20,44 -0,15% 20,24 20,62 20,34 20,30 20,44 990 25.989.175
6/12/2023 20,62 20,47 -2,24% 20,20 20,65 20,45 20,47 20,60 830 25.230.697
5/12/2023 20,10 20,94 +4,18% 20,01 20,94 20,60 20,50 20,94 1.445 56.544.960
4/12/2023 20,11 20,10 -0,64% 19,83 20,28 20,02 20,10 20,29 1.748 28.513.143
1/12/2023 19,23 20,23 +3,96% 19,23 20,23 19,81 20,05 20,23 1.297 36.740.431
30/11/2023 19,11 19,46 +2,75% 18,99 19,46 19,24 19,30 19,46 817 17.223.130
29/11/2023 19,18 18,94 -1,30% 18,83 19,18 18,97 18,94 19,00 671 21.283.142
28/11/2023 19,28 19,19 -0,47% 18,87 19,49 19,15 18,90 19,19 1.055 26.674.960
27/11/2023 19,24 19,28 +0,16% 19,16 19,67 19,39 19,20 19,28 1.002 22.471.367
24/11/2023 19,23 19,25 -0,62% 19,01 19,25 19,15 19,13 19,25 522 14.389.146
23/11/2023 19,01 19,37 +1,20% 18,98 19,39 19,24 19,27 19,37 565 12.999.767
22/11/2023 18,98 19,14 +1,22% 18,88 19,34 19,14 19,02 19,15 1.214 27.561.525
21/11/2023 18,86 18,91 +0,59% 18,56 18,93 18,78 18,89 18,91 1.309 24.988.632
20/11/2023 19,01 18,80 -1,05% 18,74 19,08 18,87 18,80 18,91 1.200 24.339.066
17/11/2023 19,00 19,00 +0,16% 18,94 19,28 19,08 19,00 19,14 984 26.864.787
16/11/2023 18,50 18,97 +2,60% 18,50 19,18 18,97 18,97 19,00 1.930 41.260.714
14/11/2023 18,30 18,49 +0,60% 18,29 18,82 18,64 18,49 18,69 1.674 36.418.283
13/11/2023 18,29 18,38 +0,55% 18,29 18,49 18,39 18,29 18,38 847 15.901.149
10/11/2023 18,11 18,28 +1,05% 17,99 18,58 18,43 18,28 18,45 1.244 23.373.246
9/11/2023 18,00 18,09 +1,63% 17,74 18,09 17,95 17,96 18,09 626 15.818.488
8/11/2023 18,12 17,80 -1,77% 17,74 18,24 17,90 17,80 17,97 1.058 22.068.855
7/11/2023 18,38 18,12 -1,15% 17,95 18,54 18,19 18,09 18,12 1.250 29.125.579
6/11/2023 18,35 18,33 -0,87% 17,97 18,35 18,19 18,28 18,33 933 23.917.512
3/11/2023 17,70 18,49 +4,94% 17,70 18,49 18,17 18,45 18,49 836 18.018.344
1/11/2023 17,52 17,62 +1,21% 17,46 17,79 17,59 17,57 17,73 1.098 29.989.279
31/10/2023 17,60 17,41 +0,35% 17,41 17,83 17,58 17,41 17,53 570 14.714.242
30/10/2023 18,07 17,35 -3,13% 17,27 18,18 17,54 17,35 17,55 1.254 23.190.760
27/10/2023 18,41 17,91 -1,65% 17,91 18,76 18,31 17,91 18,09 671 17.453.202
26/10/2023 17,75 18,21 +2,94% 17,75 18,48 18,26 18,21 18,49 878 21.211.146
25/10/2023 18,05 17,69 -2,27% 17,69 18,18 17,86 17,69 17,89 610 15.140.383
24/10/2023 17,71 18,10 +2,84% 17,71 18,26 17,94 18,10 18,19 864 16.806.412
23/10/2023 17,29 17,60 +2,27% 17,23 17,97 17,68 17,60 17,92 1.103 18.083.569
20/10/2023 17,55 17,21 -1,99% 16,71 17,55 16,98 17,08 17,21 1.824 34.064.466
19/10/2023 17,28 17,56 +2,69% 17,18 17,96 17,66 17,56 17,70 784 19.790.657
18/10/2023 17,93 17,10 -5,32% 16,95 17,93 17,19 17,10 17,17 1.883 39.212.139
17/10/2023 18,56 18,06 -2,64% 17,82 18,56 18,14 17,93 18,06 1.074 19.745.262
16/10/2023 17,89 18,55 +3,06% 17,89 18,59 18,39 18,55 18,57 989 20.241.694
13/10/2023 18,20 18,00 -0,17% 17,82 18,21 18,00 17,90 18,00 594 15.714.131
11/10/2023 18,06 18,03 +0,56% 17,99 18,35 18,15 18,03 18,34 804 16.990.871
10/10/2023 17,99 17,93 +0,17% 17,89 18,15 17,99 17,93 18,08 752 17.144.292
9/10/2023 17,68 17,90 +1,53% 17,46 18,12 17,70 17,90 17,93 820 20.324.003
6/10/2023 17,69 17,63 -0,45% 17,27 17,75 17,48 17,63 17,75 1.042 21.255.218
5/10/2023 17,90 17,71 -0,51% 17,46 18,00 17,66 17,71 17,76 933 20.401.539
4/10/2023 17,87 17,80 +0,51% 17,67 17,97 17,79 17,80 17,94 946 19.405.641
3/10/2023 18,40 17,71 -4,27% 17,68 18,47 17,89 17,71 17,87 1.718 37.398.406
2/10/2023 18,52 18,50 -0,16% 18,22 18,65 18,46 18,50 18,53 902 22.324.377
29/9/2023 18,45 18,53 +0,43% 18,28 18,69 18,41 18,41 18,53 1.012 20.011.663
28/9/2023 18,32 18,45 +1,04% 18,26 18,55 18,41 18,40 18,48 627 13.356.545
27/9/2023 18,71 18,26 -2,67% 18,20 18,75 18,40 18,26 18,50 840 16.505.116
26/9/2023 18,80 18,76 -0,21% 18,63 18,84 18,72 18,76 18,78 707 17.158.766
25/9/2023 18,99 18,80 0,00% 18,66 18,99 18,85 18,80 18,97 1.126 16.944.420
22/9/2023 18,91 18,80 0,00% 18,75 19,19 18,91 18,80 18,95 494 13.153.555
21/9/2023 19,09 18,80 -1,93% 18,80 19,35 19,04 18,80 18,91 760 23.547.552
20/9/2023 19,08 19,17 +0,89% 19,03 19,42 19,21 19,16 19,30 769 14.955.545
19/9/2023 19,00 19,00 +0,48% 19,00 19,26 19,12 18,99 19,00 526 15.133.444
18/9/2023 19,43 18,91 -2,37% 18,91 19,69 19,28 18,90 19,04 964 20.651.385
15/9/2023 19,19 19,37 +1,15% 19,07 19,80 19,50 19,37 19,66 703 22.073.698
14/9/2023 18,73 19,15 +2,46% 18,73 19,19 18,94 19,12 19,15 610 19.520.531
13/9/2023 18,50 18,69 +0,11% 18,48 18,89 18,74 18,69 18,77 886 23.139.710
12/9/2023 18,49 18,67 +0,43% 18,25 18,67 18,44 18,57 18,67 658 16.948.410
11/9/2023 18,20 18,59 +2,99% 18,15 18,59 18,42 18,39 18,59 710 17.597.425
8/9/2023 18,22 18,05 -1,04% 18,05 18,35 18,23 18,05 18,35 757 18.241.386
6/9/2023 18,50 18,24 -1,30% 18,11 18,60 18,27 18,17 18,24 1.121 20.318.272
5/9/2023 18,59 18,48 -0,11% 18,39 18,65 18,55 18,47 18,48 626 14.622.148
4/9/2023 18,50 18,50 -0,27% 18,40 18,72 18,57 18,48 18,50 679 17.096.654
1/9/2023 18,32 18,55 +1,37% 18,27 18,71 18,46 18,55 18,60 722 17.231.874
31/8/2023 18,51 18,30 -1,45% 18,25 19,07 18,38 18,30 18,43 877 24.393.208
30/8/2023 19,00 18,57 -1,38% 18,38 19,00 18,52 18,45 18,57 1.355 30.149.038
29/8/2023 18,90 18,83 0,00% 18,57 19,00 18,80 18,83 18,88 790 17.084.340
28/8/2023 18,90 18,83 -0,74% 18,61 19,00 18,75 18,82 18,83 805 16.898.895
25/8/2023 19,00 18,97 -0,52% 18,65 19,00 18,84 18,86 18,97 707 15.036.408
24/8/2023 19,16 19,07 -0,05% 18,85 19,21 18,96 18,92 19,07 684 14.882.664
23/8/2023 19,00 19,08 +0,85% 18,93 19,34 19,13 19,07 19,08 739 15.677.305
22/8/2023 18,89 18,92 -0,26% 18,83 19,10 18,94 18,92 19,10 624 13.879.013
21/8/2023 19,17 18,97 -1,04% 18,77 19,25 18,91 18,86 18,97 1.016 16.408.738
18/8/2023 19,15 19,17 +0,89% 18,92 19,20 19,05 19,12 19,17 799 17.137.933
17/8/2023 19,23 19,00 -0,05% 19,00 19,50 19,18 19,00 19,20 602 14.892.924
16/8/2023 19,55 19,01 -3,01% 19,01 19,55 19,29 19,01 19,08 866 17.389.542
15/8/2023 19,49 19,60 +0,87% 19,30 19,76 19,45 19,60 19,62 734 21.731.757
14/8/2023 19,48 19,43 +0,36% 19,33 19,60 19,46 19,41 19,50 852 18.825.298
11/8/2023 19,21 19,36 +1,10% 19,15 19,59 19,39 19,36 19,57 567 18.221.390
10/8/2023 19,10 19,15 +1,86% 19,05 19,27 19,14 19,15 19,27 597 15.517.655
9/8/2023 19,48 18,80 -3,54% 18,73 19,48 18,98 18,80 19,05 1.361 31.721.661
8/8/2023 19,65 19,49 -1,27% 19,25 19,80 19,58 19,35 19,49 762 22.887.775
7/8/2023 19,56 19,74 +1,23% 19,46 19,76 19,57 19,67 19,74 945 19.117.411
4/8/2023 19,26 19,50 +0,21% 19,11 19,76 19,52 19,50 19,54 794 22.899.257
3/8/2023 19,78 19,46 -1,52% 19,13 19,81 19,36 19,30 19,46 1.167 28.441.170
2/8/2023 19,50 19,76 +1,65% 19,31 19,76 19,46 19,62 19,78 1.009 22.557.521
1/8/2023 19,47 19,44 -0,31% 19,29 19,83 19,57 19,44 19,52 1.157 26.193.159
31/7/2023 19,80 19,50 -0,66% 19,40 19,90 19,55 19,42 19,50 1.240 31.387.234
28/7/2023 19,95 19,63 -0,61% 19,26 20,02 19,53 19,61 19,63 1.194 30.587.119
27/7/2023 20,63 19,75 -3,99% 19,75 20,78 20,00 19,75 19,93 1.834 38.604.072
26/7/2023 20,94 20,57 -6,54% 20,30 21,40 20,75 20,57 20,58 2.400 67.379.935
25/7/2023 21,93 22,01 +0,05% 21,76 22,19 21,98 21,81 22,01 614 19.586.575
24/7/2023 21,81 22,00 +1,01% 21,66 22,02 21,89 21,91 22,00 657 20.337.615
21/7/2023 21,50 21,78 +1,63% 21,41 21,85 21,65 21,63 21,78 765 19.691.771
20/7/2023 21,50 21,43 -0,79% 21,34 21,64 21,47 21,43 21,65 591 13.827.444
19/7/2023 21,66 21,60 +0,37% 21,32 21,66 21,46 21,55 21,60 611 16.733.290
18/7/2023 21,23 21,52 +1,99% 21,08 21,88 21,51 21,52 21,88 786 22.742.046
17/7/2023 21,01 21,10 +0,09% 20,89 21,33 21,04 21,10 21,26 699 18.337.761
14/7/2023 21,28 21,08 -0,52% 20,93 21,28 21,06 21,08 21,14 609 16.639.430
13/7/2023 21,00 21,19 +1,00% 21,00 21,34 21,22 21,18 21,19 549 17.025.757
12/7/2023 20,98 20,98 +0,72% 20,86 21,14 21,02 20,98 21,10 614 16.837.968
11/7/2023 21,12 20,83 -1,14% 20,69 21,35 20,85 20,83 20,98 782 22.394.084
10/7/2023 21,19 21,07 -0,38% 20,94 21,40 21,22 21,07 21,20 856 25.154.976
7/7/2023 20,80 21,15 +1,93% 20,62 21,30 21,07 21,15 21,30 1.036 26.031.159
6/7/2023 20,80 20,75 -0,53% 20,65 20,92 20,75 20,75 20,78 648 19.347.035
5/7/2023 20,89 20,86 +0,72% 20,54 20,95 20,82 20,86 20,95 925 21.452.793
4/7/2023 20,74 20,71 +0,93% 20,52 20,93 20,75 20,71 20,90 766 20.008.517
3/7/2023 20,90 20,52 -3,62% 20,52 21,45 20,96 20,52 20,65 1.555 36.944.455
30/6/2023 19,85 21,29 +7,69% 19,85 21,46 20,82 21,19 21,29 1.541 51.579.200
29/6/2023 19,69 19,77 +0,30% 19,56 19,90 19,71 19,77 19,90 1.024 29.279.754
28/6/2023 20,12 19,71 -1,45% 19,65 20,14 19,84 19,71 19,72 1.010 30.796.908
27/6/2023 20,20 20,00 -1,23% 19,76 20,47 20,04 19,98 20,00 1.008 38.233.190
26/6/2023 20,32 20,25 -0,39% 20,03 20,32 20,18 20,22 20,25 649 22.349.758
23/6/2023 19,47 20,33 +4,63% 19,11 20,44 20,09 20,21 20,33 1.192 29.649.157
22/6/2023 20,42 19,43 -4,89% 19,28 20,45 19,61 19,43 19,50 1.412 38.216.659
21/6/2023 20,30 20,43 +0,59% 20,04 20,78 20,39 20,43 20,57 1.309 34.001.739
20/6/2023 19,70 20,31 +2,68% 19,23 20,41 20,06 20,31 20,38 1.218 45.415.566
19/6/2023 19,61 19,78 +0,92% 19,25 19,78 19,53 19,61 19,78 1.326 31.000.863
16/6/2023 19,04 19,60 +2,56% 18,96 19,90 19,51 19,58 19,60 2.095 48.171.599
15/6/2023 18,50 19,11 +3,75% 18,44 19,22 18,86 19,11 19,17 1.407 40.367.171
14/6/2023 18,18 18,42 +2,62% 18,04 18,67 18,41 18,42 18,58 1.072 31.650.499
13/6/2023 17,97 17,95 0,00% 17,78 18,24 18,01 17,95 18,15 939 26.359.506
12/6/2023 17,26 17,95 +5,59% 17,26 18,10 17,67 17,95 17,97 1.545 47.486.810
9/6/2023 16,90 17,00 +1,61% 16,80 17,23 17,09 17,00 17,20 999 26.071.988
7/6/2023 16,70 16,73 -0,36% 16,65 16,94 16,77 16,73 16,75 963 22.195.149
6/6/2023 16,20 16,79 +3,07% 16,18 16,79 16,52 16,76 16,79 844 22.359.728
5/6/2023 16,27 16,29 +0,12% 15,99 16,29 16,14 16,19 16,29 806 16.762.712
2/6/2023 16,11 16,27 +2,01% 16,05 16,45 16,21 16,07 16,27 700 18.374.089
1/6/2023 16,17 15,95 -1,85% 15,84 16,39 16,03 15,95 16,05 846 22.376.176
31/5/2023 15,80 16,25 +2,78% 15,70 16,41 16,20 16,20 16,25 1.025 24.169.400
30/5/2023 15,97 15,81 -0,88% 15,67 15,98 15,76 15,79 15,81 896 20.103.136
29/5/2023 15,87 15,95 +0,63% 15,72 15,98 15,85 15,92 15,95 848 17.204.497
26/5/2023 15,80 15,85 +0,51% 15,70 15,91 15,80 15,80 15,85 624 13.937.371
25/5/2023 15,77 15,77 +0,19% 15,58 15,90 15,72 15,72 15,77 779 18.017.109
24/5/2023 15,84 15,74 +0,83% 15,53 15,84 15,66 15,67 15,74 810 15.995.439
23/5/2023 15,87 15,61 -0,95% 15,61 16,05 15,84 15,61 15,65 803 16.271.017
22/5/2023 15,92 15,76 -2,11% 15,68 16,05 15,83 15,76 15,80 911 20.564.704
19/5/2023 15,50 16,10 +4,01% 15,48 16,10 15,86 15,86 16,10 830 19.841.026
18/5/2023 15,46 15,48 +0,98% 15,29 15,62 15,47 15,48 15,60 963 15.370.240
17/5/2023 15,59 15,33 -1,16% 15,33 15,75 15,52 15,33 15,46 967 19.959.480
16/5/2023 15,81 15,51 -0,77% 15,51 15,93 15,67 15,51 15,62 981 17.024.155
15/5/2023 15,70 15,63 -0,13% 15,59 15,86 15,71 15,63 15,82 924 18.825.940
12/5/2023 15,65 15,65 +0,45% 15,46 15,80 15,62 15,65 15,80 783 18.128.321
11/5/2023 15,62 15,58 +0,32% 15,44 15,74 15,58 15,58 15,62 804 18.188.085
10/5/2023 15,43 15,53 +0,91% 15,24 15,56 15,42 15,49 15,53 679 15.078.751
9/5/2023 15,48 15,39 -0,71% 15,22 15,49 15,35 15,38 15,39 880 18.673.298
8/5/2023 15,49 15,50 +1,24% 15,21 15,54 15,32 15,37 15,50 1.016 18.047.985
5/5/2023 15,49 15,31 +0,20% 15,30 15,50 15,37 15,31 15,42 729 14.211.142
4/5/2023 15,50 15,28 -1,36% 15,23 15,61 15,36 15,28 15,46 642 14.015.476
3/5/2023 15,42 15,49 -0,06% 15,25 15,55 15,40 15,40 15,49 893 19.084.051
2/5/2023 15,45 15,50 +0,98% 15,13 15,55 15,34 15,40 15,50 1.155 26.451.403
28/4/2023 15,58 15,35 -3,64% 15,23 15,58 15,34 15,35 15,45 1.120 21.211.930
27/4/2023 16,10 15,93 +0,82% 15,85 16,10 15,96 15,93 16,05 814 17.957.905
26/4/2023 15,67 15,80 +1,02% 15,28 16,01 15,74 15,80 15,98 1.167 24.260.267
25/4/2023 15,56 15,64 +2,56% 15,24 15,64 15,45 15,39 15,64 729 16.471.772
24/4/2023 15,26 15,25 +1,40% 15,25 15,55 15,42 15,25 15,50 799 16.924.390
20/4/2023 15,00 15,04 +0,67% 14,89 15,23 15,11 15,04 15,10 575 13.689.683
19/4/2023 15,09 14,94 -0,40% 14,78 15,09 14,89 14,79 14,94 1.240 17.175.790
18/4/2023 15,18 15,00 -0,60% 14,97 15,29 15,09 15,00 15,14 704 16.508.754
17/4/2023 15,22 15,09 0,00% 15,05 15,27 15,14 15,09 15,22 783 17.540.390
14/4/2023 15,25 15,09 -1,05% 15,00 15,32 15,16 15,09 15,18 849 17.132.892
13/4/2023 15,54 15,25 -1,04% 14,99 15,54 15,18 15,19 15,25 856 15.154.495
12/4/2023 15,26 15,41 +1,25% 15,24 15,60 15,39 15,33 15,41 617 14.631.988
11/4/2023 15,15 15,22 +0,86% 15,07 15,45 15,26 15,22 15,36 736 13.333.246
10/4/2023 14,85 15,09 +2,10% 14,69 15,12 14,99 15,00 15,09 751 14.781.679
6/4/2023 15,16 14,78 -2,51% 14,62 15,16 14,77 14,69 14,78 852 16.863.482
5/4/2023 15,38 15,16 -1,24% 14,94 15,43 15,05 14,99 15,16 506 11.528.153
4/4/2023 14,99 15,35 +1,59% 14,99 15,43 15,26 15,35 15,43 661 14.377.855
3/4/2023 15,00 15,11 +1,34% 14,79 15,11 14,96 14,99 15,11 824 18.816.602
31/3/2023 15,10 14,91 -0,67% 14,90 15,22 15,05 14,91 15,06 494 12.390.597
30/3/2023 14,71 15,01 +2,04% 14,58 15,09 14,92 14,88 15,01 511 10.028.345
29/3/2023 14,68 14,71 +0,62% 14,52 14,81 14,65 14,57 14,71 426 9.026.443
28/3/2023 14,61 14,62 +0,27% 14,58 14,93 14,80 14,62 14,74 739 13.747.258
27/3/2023 14,53 14,58 +1,25% 14,35 14,58 14,47 14,50 14,58 451 9.018.885
24/3/2023 14,10 14,40 +2,20% 13,91 14,51 14,26 14,39 14,40 764 14.369.666
23/3/2023 14,02 14,09 +0,50% 13,89 14,23 14,02 14,09 14,11 571 12.378.738
22/3/2023 13,95 14,02 +1,52% 13,68 14,19 13,88 14,01 14,02 786 13.133.515
21/3/2023 14,20 13,81 -2,95% 13,76 14,31 13,90 13,81 13,93 1.854 29.048.140
20/3/2023 14,23 14,23 0,00% 14,06 14,41 14,17 14,15 14,23 717 14.464.628
17/3/2023 14,86 14,23 -4,88% 14,23 14,89 14,41 14,23 14,50 982 18.705.665
16/3/2023 14,73 14,96 +1,63% 14,66 15,08 14,92 14,83 14,96 668 35.356.964
15/3/2023 14,73 14,72 +0,14% 14,31 14,77 14,54 14,62 14,72 642 14.116.063
14/3/2023 14,54 14,70 +1,24% 14,54 14,78 14,68 14,65 14,70 559 10.602.535
13/3/2023 14,27 14,52 +1,75% 14,15 14,69 14,40 14,47 14,52 829 15.282.560
10/3/2023 14,40 14,27 -2,06% 14,18 14,48 14,29 14,27 14,41 891 16.125.946
9/3/2023 14,40 14,57 +2,03% 14,25 14,66 14,48 14,42 14,57 914 14.062.701
8/3/2023 14,23 14,28 +1,20% 14,09 14,49 14,27 14,28 14,43 763 14.358.416
7/3/2023 14,26 14,11 -1,67% 14,05 14,50 14,16 14,11 14,33 900 15.290.490
6/3/2023 14,35 14,35 +0,35% 14,04 14,44 14,20 14,25 14,35 919 19.288.514
3/3/2023 14,27 14,30 +1,42% 14,18 14,55 14,29 14,29 14,30 786 19.691.264
2/3/2023 14,15 14,10 -0,28% 14,08 14,70 14,35 14,10 14,29 740 14.055.074
1/3/2023 14,10 14,14 +0,43% 13,84 14,17 13,95 14,00 14,14 1.709 27.452.965
28/2/2023 14,12 14,08 -0,71% 14,06 14,27 14,15 14,08 14,23 715 12.412.574
27/2/2023 14,30 14,18 +0,42% 14,05 14,30 14,11 14,11 14,18 849 12.887.532
24/2/2023 14,27 14,12 -0,21% 14,07 14,28 14,14 14,12 14,30 880 16.071.613
23/2/2023 14,45 14,15 -1,05% 14,13 14,58 14,24 14,15 14,24 920 16.064.000
22/2/2023 14,70 14,30 -2,79% 14,30 14,70 14,43 14,30 14,67 721 12.549.203
17/2/2023 14,59 14,71 +0,07% 14,51 15,00 14,64 14,71 14,74 653 12.684.285
16/2/2023 14,82 14,70 +1,38% 14,21 14,89 14,39 14,55 14,70 1.570 30.254.518
15/2/2023 14,43 14,50 +0,14% 14,32 14,76 14,58 14,50 14,70 573 11.488.906
14/2/2023 14,64 14,48 +0,28% 14,32 14,66 14,47 14,40 14,48 668 12.782.030
13/2/2023 14,45 14,44 +0,35% 14,32 14,65 14,52 14,44 14,51 683 12.506.245
10/2/2023 14,36 14,39 +0,98% 14,22 14,47 14,34 14,39 14,43 916 13.767.546
9/2/2023 14,86 14,25 -4,10% 14,25 14,86 14,48 14,25 14,50 1.326 20.525.751
8/2/2023 14,67 14,86 +1,30% 14,57 14,86 14,71 14,71 14,86 584 11.563.021
7/2/2023 14,88 14,67 -1,54% 14,59 14,98 14,75 14,67 14,77 820 12.578.912
6/2/2023 15,07 14,90 -1,19% 14,76 15,07 14,84 14,87 14,90 662 12.943.699
3/2/2023 15,13 15,08 -0,85% 14,81 15,13 14,91 14,98 15,08 772 15.571.562
2/2/2023 15,22 15,21 -0,13% 14,95 15,39 15,12 15,00 15,21 773 15.699.388
1/2/2023 15,24 15,23 +0,20% 15,02 15,25 15,12 15,19 15,23 747 16.343.047
31/1/2023 15,06 15,20 +0,86% 15,00 15,25 15,14 15,00 15,20 535 9.928.978
30/1/2023 15,32 15,07 -1,50% 14,86 15,32 15,05 15,07 15,10 821 15.648.303
27/1/2023 15,32 15,30 +1,46% 15,08 15,33 15,20 15,27 15,30 454 10.958.410
26/1/2023 15,05 15,08 +0,40% 14,85 15,33 15,05 15,08 15,27 716 11.744.805
25/1/2023 14,83 15,02 +1,49% 14,62 15,03 14,77 14,90 15,03 710 14.730.852
24/1/2023 14,79 14,80 +0,14% 14,59 15,03 14,76 14,68 14,80 805 13.227.152
23/1/2023 14,90 14,78 -1,73% 14,78 15,00 14,85 14,78 14,80 692 12.263.793

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.