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.

PCAR3 - P.ACUCAR-CBD - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 2,76 2,78 0,00% 2,76 2,85 2,80 2,77 2,78 4.870 1.751.583.400
20/1/2025 2,72 2,78 +2,96% 2,68 2,81 2,77 2,77 2,78 4.292 1.705.685.100
17/1/2025 2,68 2,70 +0,75% 2,65 2,75 2,71 2,69 2,70 12.937 2.349.167.400
16/1/2025 2,76 2,68 -2,55% 2,66 2,77 2,69 2,67 2,68 5.176 1.494.337.300
15/1/2025 2,73 2,75 +2,23% 2,64 2,79 2,72 2,75 2,76 6.574 2.183.226.200
14/1/2025 2,65 2,69 +2,28% 2,55 2,71 2,61 2,69 2,70 21.703 4.601.225.500
13/1/2025 2,72 2,63 -4,71% 2,61 2,75 2,65 2,63 2,64 11.565 4.546.430.600
10/1/2025 2,85 2,76 -3,16% 2,68 2,86 2,74 2,74 2,76 7.769 3.288.894.100
9/1/2025 2,79 2,85 0,00% 2,77 2,91 2,85 2,84 2,85 6.437 2.324.572.700
8/1/2025 2,82 2,85 +1,06% 2,70 2,85 2,76 2,80 2,85 7.914 3.486.795.200
7/1/2025 2,82 2,82 +1,44% 2,75 2,86 2,81 2,82 2,83 6.461 3.107.793.200
6/1/2025 2,70 2,78 +4,91% 2,65 2,81 2,73 2,78 2,79 6.265 3.546.290.000
3/1/2025 2,63 2,65 +0,76% 2,61 2,74 2,68 2,65 2,67 10.630 4.414.870.800
2/1/2025 2,56 2,63 +3,14% 2,53 2,66 2,60 2,63 2,64 6.729 1.941.249.900
30/12/2024 2,65 2,55 -1,54% 2,55 2,77 2,65 2,55 2,57 7.484 3.330.266.000
27/12/2024 2,58 2,59 +1,17% 2,48 2,62 2,55 2,57 2,59 10.615 3.258.286.700
26/12/2024 2,46 2,56 +5,35% 2,44 2,59 2,52 2,56 2,57 8.866 3.287.085.500
23/12/2024 2,35 2,43 +0,83% 2,35 2,51 2,42 2,43 2,44 20.364 2.599.619.100
20/12/2024 2,35 2,41 +2,55% 2,35 2,47 2,41 2,41 2,42 8.984 5.892.837.000
19/12/2024 2,24 2,35 +3,98% 2,18 2,36 2,27 2,35 2,36 11.846 4.424.326.300
18/12/2024 2,47 2,26 -9,96% 2,26 2,50 2,36 2,26 2,27 11.113 4.950.778.200
17/12/2024 2,88 2,51 -8,39% 2,44 2,90 2,56 2,51 2,52 18.224 10.035.944.300
16/12/2024 2,44 2,74 +15,61% 2,43 2,94 2,75 2,73 2,74 24.357 19.125.923.100
13/12/2024 2,41 2,37 +4,87% 2,32 2,50 2,42 2,36 2,37 17.266 9.872.875.300
12/12/2024 2,46 2,26 -11,02% 2,23 2,47 2,32 2,26 2,27 14.728 5.807.242.100
11/12/2024 2,44 2,54 +4,96% 2,38 2,59 2,48 2,53 2,55 10.397 3.945.525.100
10/12/2024 2,30 2,42 +7,56% 2,28 2,45 2,39 2,42 2,43 6.874 4.233.044.300
9/12/2024 2,38 2,25 -5,06% 2,25 2,46 2,34 2,25 2,27 7.656 3.915.234.700
6/12/2024 2,58 2,37 -8,14% 2,37 2,61 2,46 2,37 2,38 9.969 5.117.889.900
5/12/2024 2,57 2,58 +1,57% 2,56 2,64 2,59 2,57 2,59 6.835 3.341.665.400
4/12/2024 2,59 2,54 -1,55% 2,52 2,62 2,56 2,53 2,55 7.612 3.036.843.100
3/12/2024 2,65 2,58 -2,27% 2,54 2,68 2,58 2,57 2,58 9.339 3.519.387.800
2/12/2024 2,64 2,64 0,00% 2,57 2,71 2,64 2,64 2,65 6.854 3.858.542.200
29/11/2024 2,67 2,64 -0,75% 2,57 2,69 2,62 2,64 2,65 6.932 4.116.891.200
28/11/2024 2,71 2,66 -2,92% 2,65 2,75 2,69 2,66 2,68 6.064 3.548.905.300
27/11/2024 2,79 2,74 -1,44% 2,71 2,84 2,76 2,73 2,74 13.027 3.843.231.000
26/11/2024 2,81 2,78 0,00% 2,77 2,86 2,80 2,77 2,78 7.033 2.790.057.200
25/11/2024 2,73 2,78 +2,58% 2,73 2,83 2,78 2,78 2,79 6.343 3.725.726.700
22/11/2024 2,69 2,71 +1,12% 2,69 2,76 2,72 2,71 2,73 5.659 2.199.052.200
21/11/2024 2,71 2,68 -1,47% 2,62 2,72 2,67 2,67 2,68 8.866 3.111.965.000
19/11/2024 2,78 2,72 -1,81% 2,67 2,82 2,73 2,71 2,73 7.736 3.907.050.600
18/11/2024 2,79 2,77 -1,07% 2,72 2,83 2,78 2,76 2,77 8.582 3.451.942.600
14/11/2024 2,87 2,80 -2,78% 2,78 2,89 2,82 2,79 2,80 7.950 4.062.527.200
13/11/2024 2,91 2,88 -0,69% 2,83 2,92 2,87 2,86 2,88 12.750 2.998.998.900
12/11/2024 2,94 2,90 -1,02% 2,82 2,94 2,87 2,88 2,90 11.679 3.953.965.000
11/11/2024 2,92 2,93 0,00% 2,89 2,96 2,92 2,93 2,95 6.739 2.229.854.600
8/11/2024 3,04 2,93 -3,93% 2,87 3,04 2,93 2,92 2,93 12.332 5.019.886.400
7/11/2024 3,15 3,05 -2,87% 3,01 3,20 3,11 3,04 3,05 11.512 3.660.000.100
6/11/2024 3,17 3,14 -1,88% 2,96 3,24 3,12 3,14 3,15 10.002 6.516.135.300
5/11/2024 3,15 3,20 +0,95% 3,06 3,23 3,16 3,20 3,21 4.132 2.408.950.900
4/11/2024 2,96 3,17 +8,19% 2,96 3,17 3,08 3,16 3,17 11.949 4.527.812.100
1/11/2024 3,02 2,93 -2,33% 2,88 3,03 2,93 2,92 2,93 9.898 3.101.186.200
31/10/2024 3,12 3,00 -3,85% 2,99 3,14 3,03 2,99 3,00 5.268 2.885.107.800
30/10/2024 3,05 3,12 +2,63% 3,03 3,19 3,11 3,12 3,13 5.500 3.004.445.700
29/10/2024 3,15 3,04 -3,18% 3,02 3,21 3,10 3,03 3,04 6.987 3.633.223.700
28/10/2024 3,18 3,14 -0,95% 3,14 3,24 3,19 3,14 3,15 5.600 3.355.731.600
25/10/2024 3,24 3,17 -1,86% 3,16 3,25 3,19 3,16 3,17 5.761 2.339.950.300
24/10/2024 3,33 3,23 -2,71% 3,21 3,36 3,26 3,23 3,24 10.368 4.784.872.500
23/10/2024 3,22 3,32 +3,11% 3,21 3,35 3,28 3,31 3,32 5.485 4.220.973.600
22/10/2024 3,11 3,22 +2,55% 3,09 3,24 3,18 3,22 3,23 7.056 3.285.695.600
21/10/2024 3,16 3,14 -0,95% 3,13 3,20 3,15 3,14 3,15 4.978 2.363.300.400
18/10/2024 3,28 3,17 -3,06% 3,14 3,29 3,19 3,17 3,19 7.443 2.847.551.200
17/10/2024 3,24 3,27 -0,91% 3,23 3,32 3,26 3,27 3,28 5.143 2.360.630.300
16/10/2024 3,25 3,30 +1,23% 3,20 3,32 3,26 3,29 3,30 9.531 3.732.867.300
15/10/2024 3,30 3,26 -0,31% 3,18 3,40 3,27 3,26 3,27 15.488 4.262.571.600
14/10/2024 3,26 3,27 0,00% 3,23 3,45 3,36 3,27 3,28 26.757 8.610.945.600
11/10/2024 3,14 3,27 +3,81% 3,11 3,29 3,22 3,26 3,27 15.202 7.151.467.300
10/10/2024 3,11 3,15 +1,29% 3,05 3,16 3,10 3,14 3,15 10.300 3.845.720.900
9/10/2024 2,98 3,11 +3,67% 2,97 3,17 3,10 3,11 3,12 22.025 6.967.194.600
8/10/2024 2,85 3,00 +4,90% 2,83 3,01 2,93 2,99 3,00 12.622 4.480.433.300
7/10/2024 2,85 2,86 +1,06% 2,83 3,03 2,89 2,86 2,87 12.745 6.650.790.700
4/10/2024 2,84 2,83 -0,35% 2,78 2,87 2,83 2,83 2,85 8.767 2.108.101.700
3/10/2024 2,89 2,84 -4,05% 2,84 2,92 2,86 2,83 2,84 9.544 2.368.947.100
2/10/2024 2,80 2,96 +7,25% 2,79 2,98 2,89 2,96 2,97 19.039 4.416.675.500
1/10/2024 2,83 2,76 -2,13% 2,75 2,84 2,78 2,76 2,77 10.698 2.890.280.600
30/9/2024 2,82 2,82 +0,36% 2,74 2,85 2,79 2,81 2,82 13.888 3.120.258.800
26/9/2024 2,85 2,81 -1,06% 2,81 2,92 2,84 2,81 2,82 11.048 2.525.893.000
25/9/2024 2,88 2,84 -1,39% 2,84 2,92 2,86 2,83 2,84 5.121 2.764.893.500
24/9/2024 2,97 2,88 -1,71% 2,88 3,01 2,92 2,88 2,89 5.802 1.732.454.300
23/9/2024 2,88 2,93 +1,74% 2,85 2,96 2,90 2,93 2,94 7.217 1.768.974.900
20/9/2024 2,91 2,88 -2,04% 2,81 2,94 2,87 2,88 2,89 14.002 4.189.357.100
19/9/2024 3,08 2,94 -3,61% 2,92 3,10 2,98 2,94 2,95 11.044 3.812.865.300
18/9/2024 3,08 3,05 -1,93% 3,04 3,16 3,09 3,05 3,06 7.401 2.951.612.000
17/9/2024 3,08 3,11 +0,97% 3,04 3,11 3,07 3,10 3,11 3.198 1.448.294.000
16/9/2024 3,02 3,08 +1,32% 3,02 3,10 3,06 3,07 3,08 5.022 1.831.844.400
13/9/2024 3,07 3,04 -0,33% 3,01 3,14 3,06 3,03 3,04 6.903 1.983.254.700
12/9/2024 3,08 3,05 -1,29% 3,01 3,11 3,06 3,05 3,06 5.912 1.221.947.700
11/9/2024 2,98 3,09 +4,75% 2,93 3,09 3,01 3,07 3,09 6.492 2.459.445.200
10/9/2024 2,95 2,95 -0,34% 2,92 3,00 2,95 2,94 2,95 6.401 1.496.163.100
9/9/2024 3,05 2,96 -2,95% 2,95 3,06 2,98 2,95 2,96 7.477 2.167.572.300
6/9/2024 3,19 3,05 -4,69% 3,04 3,22 3,09 3,05 3,06 9.244 3.179.868.300
5/9/2024 3,23 3,20 -0,93% 3,14 3,28 3,21 3,19 3,21 5.919 3.469.348.600
4/9/2024 2,99 3,23 +9,12% 2,99 3,26 3,15 3,23 3,24 9.839 4.427.850.800
3/9/2024 3,11 2,96 -4,21% 2,94 3,17 3,02 2,95 2,96 7.450 2.438.668.200
2/9/2024 3,12 3,09 -1,28% 3,07 3,13 3,10 3,09 3,10 4.263 1.459.452.800
30/8/2024 3,10 3,13 -0,32% 3,07 3,18 3,13 3,12 3,13 6.241 2.499.053.200
29/8/2024 3,30 3,14 -4,56% 3,13 3,32 3,18 3,14 3,15 7.887 3.216.891.200
28/8/2024 3,26 3,29 +0,30% 3,20 3,31 3,25 3,29 3,30 4.810 1.927.287.400
27/8/2024 3,23 3,28 +1,55% 3,21 3,32 3,25 3,27 3,28 4.537 2.766.764.400
26/8/2024 3,23 3,23 +0,62% 3,12 3,27 3,18 3,22 3,24 6.134 2.837.916.200
23/8/2024 3,19 3,21 +0,63% 3,19 3,32 3,25 3,20 3,21 7.045 3.106.414.800
22/8/2024 3,29 3,19 -3,33% 3,19 3,31 3,24 3,19 3,20 7.958 2.715.917.300
21/8/2024 3,25 3,30 +0,92% 3,22 3,36 3,29 3,29 3,30 10.880 4.899.703.800
20/8/2024 3,34 3,27 -1,80% 3,23 3,36 3,27 3,26 3,27 10.566 4.442.828.200
19/8/2024 3,22 3,33 +3,42% 3,15 3,44 3,33 3,32 3,33 12.618 6.220.984.500
16/8/2024 3,16 3,22 +1,90% 3,15 3,33 3,23 3,22 3,23 7.263 5.837.511.300
15/8/2024 3,19 3,16 -1,25% 3,12 3,19 3,15 3,15 3,16 2.382 4.093.112.500
14/8/2024 3,12 3,20 +2,24% 3,05 3,24 3,15 3,18 3,20 2.481 4.104.331.600
13/8/2024 3,20 3,13 -1,26% 3,05 3,20 3,11 3,12 3,13 1.236 2.655.571.400
12/8/2024 3,13 3,17 +1,28% 3,11 3,25 3,17 3,17 3,18 2.303 3.038.532.400
9/8/2024 3,15 3,13 -0,63% 3,08 3,27 3,18 3,12 3,13 4.758 4.043.265.800
8/8/2024 3,07 3,15 +1,94% 2,98 3,19 3,09 3,14 3,15 1.184 4.336.565.800
7/8/2024 2,88 3,09 +8,42% 2,82 3,16 2,99 3,09 3,10 3.056 6.819.708.900
6/8/2024 3,10 2,85 -7,17% 2,81 3,19 2,93 2,85 2,86 797 8.285.005.800
5/8/2024 2,59 3,07 +14,98% 2,56 3,15 2,90 3,06 3,07 5.175 9.452.869.100
2/8/2024 2,63 2,67 +1,52% 2,57 2,78 2,66 2,67 2,68 199 4.935.225.200
1/8/2024 2,67 2,63 -0,75% 2,62 2,71 2,65 2,63 2,64 6.037 3.621.775.500
31/7/2024 2,69 2,65 -1,12% 2,65 2,72 2,67 2,64 2,65 7.227 2.854.882.500
30/7/2024 2,73 2,68 -2,19% 2,65 2,73 2,67 2,67 2,68 1.150 2.795.575.800
29/7/2024 2,87 2,74 -4,20% 2,72 2,88 2,76 2,73 2,74 5.782 3.692.264.800
26/7/2024 2,84 2,86 +1,06% 2,83 2,90 2,86 2,85 2,86 4.113 2.218.643.900
25/7/2024 2,85 2,83 -1,05% 2,82 2,88 2,84 2,82 2,83 5.854 2.101.290.600
24/7/2024 2,90 2,86 -1,38% 2,80 2,98 2,88 2,85 2,86 2.046 5.639.180.800
23/7/2024 2,82 2,90 +3,20% 2,78 2,93 2,87 2,89 2,90 8.618 3.732.344.700
22/7/2024 2,94 2,81 -3,44% 2,81 2,95 2,86 2,81 2,82 7.087 3.509.834.200
19/7/2024 2,93 2,91 0,00% 2,82 2,99 2,90 2,90 2,91 2.672 5.443.686.900
18/7/2024 3,07 2,91 -5,52% 2,91 3,09 2,98 2,91 2,92 861 3.663.509.000
17/7/2024 3,12 3,08 -1,60% 3,06 3,21 3,12 3,07 3,08 301 2.872.277.400
16/7/2024 3,30 3,13 -7,94% 3,11 3,34 3,19 3,12 3,13 2.309 8.204.111.400
15/7/2024 3,38 3,40 +1,19% 3,30 3,41 3,36 3,40 3,38 8.386 3.778.041.500
12/7/2024 3,30 3,36 +1,82% 3,29 3,45 3,36 3,35 3,36 865 7.658.465.300
11/7/2024 3,27 3,30 +2,48% 3,23 3,31 3,27 3,29 3,30 9.894 3.853.695.600
10/7/2024 3,25 3,22 0,00% 3,20 3,34 3,25 3,21 3,23 9.871 5.665.635.000
9/7/2024 3,12 3,22 +3,21% 3,08 3,25 3,19 3,20 3,22 7.665 4.363.510.500
8/7/2024 3,12 3,12 -0,95% 3,05 3,16 3,11 3,10 3,12 9.533 3.161.817.600
5/7/2024 2,96 3,15 +7,51% 2,92 3,20 3,10 3,14 3,15 4.161 9.388.202.700
4/7/2024 2,80 2,93 +7,33% 2,76 2,95 2,86 2,93 2,94 8.628 4.740.187.300
3/7/2024 2,66 2,73 +3,80% 2,65 2,79 2,73 2,73 2,74 7.179 3.384.979.100
2/7/2024 2,62 2,63 +0,38% 2,58 2,66 2,62 2,63 2,65 8.562 3.183.331.100
1/7/2024 2,71 2,62 -2,96% 2,62 2,73 2,66 2,62 2,63 9.576 4.387.328.200
28/6/2024 2,78 2,70 -4,26% 2,68 2,83 2,71 2,69 2,71 7.202 3.215.712.100
27/6/2024 2,63 2,82 +8,05% 2,58 2,82 2,70 2,81 2,82 1.450 5.941.592.000
26/6/2024 2,81 2,61 -7,77% 2,61 2,82 2,69 2,61 2,62 1.909 6.644.388.400
25/6/2024 2,94 2,83 -3,74% 2,83 2,96 2,87 2,83 2,84 5.395 3.231.314.800
24/6/2024 2,93 2,94 +0,68% 2,92 3,02 2,96 2,94 2,95 6.764 3.198.498.200
21/6/2024 3,00 2,92 -2,67% 2,92 3,05 2,95 2,91 2,92 8.686 5.094.232.600
20/6/2024 2,98 3,00 +1,69% 2,94 3,04 2,98 3,00 3,01 7.187 4.888.913.000
19/6/2024 2,91 2,95 +1,03% 2,88 2,97 2,93 2,95 2,96 3.209 1.359.892.000
18/6/2024 2,94 2,92 -0,34% 2,85 2,97 2,90 2,92 2,93 435 4.303.723.800
17/6/2024 3,02 2,93 -3,30% 2,93 3,07 2,97 2,93 2,94 6.167 2.466.521.500
14/6/2024 3,00 3,03 +1,00% 2,94 3,08 3,01 3,02 3,03 8.584 5.448.404.400
13/6/2024 2,91 3,00 +3,45% 2,85 3,15 2,97 3,00 3,02 8.076 6.493.754.700
12/6/2024 2,98 2,90 -1,69% 2,85 3,04 2,93 2,90 2,91 1.531 3.923.838.200
11/6/2024 2,83 2,95 +4,24% 2,83 2,95 2,90 2,94 2,95 5.730 1.476.970.100
10/6/2024 2,91 2,83 -1,74% 2,81 2,92 2,85 2,83 2,84 7.102 2.403.563.700
7/6/2024 2,95 2,88 -3,68% 2,87 2,99 2,92 2,88 2,90 7.580 1.622.265.500
6/6/2024 2,94 2,99 +3,10% 2,92 3,02 2,97 2,99 3,00 7.512 2.540.480.200
5/6/2024 2,93 2,90 -1,69% 2,89 3,04 2,95 2,90 2,91 7.504 2.597.748.500
4/6/2024 3,07 2,95 -4,22% 2,92 3,08 2,97 2,94 2,96 6.552 2.983.475.500
3/6/2024 2,86 3,08 +7,32% 2,78 3,12 2,97 3,07 3,08 553 4.718.985.300
31/5/2024 3,10 2,87 -7,72% 2,87 3,12 2,95 2,87 2,88 9.289 3.977.956.400
29/5/2024 3,10 3,11 -0,64% 2,99 3,20 3,08 3,09 3,11 7.814 4.183.066.200
28/5/2024 3,16 3,13 +0,97% 3,13 3,29 3,20 3,13 3,14 1.128 4.881.067.800
27/5/2024 3,05 3,10 +2,65% 3,01 3,15 3,09 3,10 3,13 5.294 1.995.189.300
24/5/2024 3,00 3,02 0,00% 3,00 3,10 3,05 3,02 3,03 2.617 1.403.208.500
23/5/2024 3,00 3,02 0,00% 2,95 3,10 3,02 3,02 3,04 5.579 2.383.521.200
22/5/2024 3,10 3,02 -3,21% 3,00 3,12 3,03 3,01 3,02 6.534 2.160.635.800
21/5/2024 3,15 3,12 -0,64% 3,10 3,19 3,13 3,12 3,13 3.912 1.566.701.100
20/5/2024 3,11 3,14 +0,96% 3,05 3,15 3,11 3,13 3,14 3.941 1.461.828.900
17/5/2024 3,08 3,11 +0,65% 3,02 3,14 3,08 3,10 3,11 7.777 3.698.442.800
16/5/2024 3,11 3,09 0,00% 3,04 3,17 3,08 3,06 3,09 5.963 2.766.198.000
15/5/2024 3,13 3,09 -0,96% 3,06 3,15 3,09 3,08 3,09 4.288 1.500.754.800
14/5/2024 3,02 3,12 +2,97% 3,02 3,13 3,09 3,12 3,13 6.585 1.995.205.800
13/5/2024 3,11 3,03 -2,26% 3,00 3,16 3,06 3,02 3,03 6.580 2.810.261.200
10/5/2024 3,11 3,10 -0,96% 3,03 3,15 3,08 3,10 3,11 9.715 4.390.928.300
9/5/2024 3,11 3,13 -2,19% 3,10 3,25 3,16 3,12 3,13 8.621 3.942.080.200
8/5/2024 3,36 3,20 -5,88% 3,16 3,46 3,28 3,19 3,20 4.788 9.195.716.900
7/5/2024 3,50 3,40 -2,30% 3,39 3,57 3,45 3,39 3,40 9.321 6.038.059.900
6/5/2024 3,38 3,48 +2,65% 3,31 3,49 3,41 3,48 3,49 844 5.848.607.100
3/5/2024 3,22 3,39 +6,60% 3,22 3,41 3,33 3,38 3,39 2.184 9.029.588.700
2/5/2024 3,18 3,18 +8,53% 3,03 3,22 3,13 3,17 3,18 2.453 10.077.102.800
30/4/2024 3,00 2,93 -2,66% 2,86 3,00 2,92 2,93 2,94 1.718 6.231.101.600
29/4/2024 2,80 3,01 +9,06% 2,76 3,03 2,91 3,00 3,01 266 7.021.681.300
26/4/2024 2,89 2,76 -2,47% 2,72 2,90 2,78 2,75 2,76 4.670 4.473.743.100
25/4/2024 2,81 2,83 +0,35% 2,75 2,89 2,82 2,83 2,84 6.734 4.228.052.300
24/4/2024 2,81 2,82 +1,81% 2,63 2,90 2,78 2,81 2,82 5.505 9.766.453.300
23/4/2024 2,47 2,77 +11,69% 2,44 2,81 2,67 2,77 2,78 1.939 9.515.162.300
22/4/2024 2,49 2,48 +0,40% 2,42 2,57 2,49 2,47 2,48 4.589 11.531.810.100
19/4/2024 2,37 2,47 +4,66% 2,35 2,53 2,45 2,46 2,47 1.475 7.238.900.600
18/4/2024 2,44 2,36 -2,88% 2,36 2,45 2,39 2,35 2,36 858 4.054.366.600
17/4/2024 2,47 2,43 -1,22% 2,39 2,52 2,44 2,43 2,44 6.458 5.033.480.500
16/4/2024 2,44 2,46 -0,81% 2,41 2,63 2,49 2,45 2,46 674 6.352.279.400
15/4/2024 2,53 2,48 -2,75% 2,43 2,53 2,48 2,47 2,48 1.413 2.981.397.200
12/4/2024 2,59 2,55 -1,92% 2,50 2,65 2,57 2,52 2,55 8.284 4.294.252.600
11/4/2024 2,60 2,60 0,00% 2,54 2,62 2,58 2,59 2,60 7.270 4.256.074.300
10/4/2024 2,67 2,60 -2,99% 2,57 2,67 2,60 2,60 2,61 8.858 4.021.932.700
9/4/2024 2,63 2,68 +2,68% 2,61 2,71 2,65 2,68 2,69 5.708 3.120.445.900
8/4/2024 2,69 2,61 -2,61% 2,58 2,71 2,63 2,61 2,62 7.438 3.509.212.400
5/4/2024 2,75 2,68 -2,19% 2,66 2,76 2,69 2,68 2,69 9.692 3.652.833.200
4/4/2024 2,83 2,74 -2,49% 2,73 2,89 2,80 2,73 2,74 2.501 4.393.603.300
3/4/2024 2,87 2,81 -2,43% 2,80 2,90 2,83 2,81 2,82 9.724 2.444.380.900
2/4/2024 2,83 2,88 +1,05% 2,79 2,94 2,87 2,88 2,89 8.916 5.917.640.400
1/4/2024 2,99 2,85 -3,72% 2,81 2,99 2,86 2,84 2,85 5.955 5.659.902.100
28/3/2024 3,04 2,96 -2,63% 2,96 3,05 2,99 2,96 2,97 5.369 4.558.518.800
27/3/2024 3,06 3,04 -0,98% 3,04 3,12 3,06 3,04 3,05 1.307 4.534.088.800
26/3/2024 3,00 3,07 +2,33% 2,97 3,07 3,04 3,07 3,08 5.243 5.783.615.700
25/3/2024 3,01 3,00 -0,33% 2,93 3,04 3,00 3,00 3,01 8.716 2.951.908.600
22/3/2024 3,07 3,01 -2,27% 3,00 3,09 3,03 3,01 3,03 7.015 2.491.122.600
21/3/2024 3,18 3,08 -2,84% 3,05 3,21 3,11 3,07 3,08 6.829 2.870.297.300
20/3/2024 3,02 3,17 +4,97% 3,02 3,20 3,13 3,17 3,18 520 7.946.033.600
19/3/2024 3,07 3,02 -0,66% 2,96 3,08 3,00 3,02 3,03 7.908 5.969.185.300
18/3/2024 3,14 3,04 -1,94% 3,01 3,15 3,08 3,04 3,05 3.227 5.041.287.800
15/3/2024 3,23 3,10 -5,49% 3,04 3,26 3,16 3,09 3,10 3.545 11.360.824.700
14/3/2024 3,25 3,28 -1,50% 3,23 3,41 3,30 3,28 3,29 7.301 12.036.756.600
13/3/2024 3,44 3,33 -3,20% 3,32 3,44 3,35 3,33 3,34 7.723 5.181.654.700
12/3/2024 3,50 3,44 -1,43% 3,44 3,52 3,46 3,43 3,44 5.422 3.252.584.900
11/3/2024 3,51 3,49 -0,85% 3,42 3,56 3,46 3,48 3,49 5.629 4.417.793.600
8/3/2024 3,53 3,52 -0,56% 3,47 3,59 3,51 0,00 0,00 6.207 3.408.881.900
7/3/2024 3,64 3,54 -4,07% 3,52 3,76 3,63 3,54 3,55 8.427 6.484.418.100
6/3/2024 3,53 3,69 +6,96% 3,52 3,69 3,60 3,68 3,69 955 8.582.491.800
5/3/2024 3,41 3,45 -4,17% 3,38 3,69 3,52 3,45 3,46 4.789 11.401.741.600
4/3/2024 3,88 3,60 -7,22% 3,59 3,90 3,67 3,60 3,61 3.727 7.884.790.900
1/3/2024 4,00 3,88 -3,72% 3,85 4,06 3,93 3,88 3,89 9.553 4.866.533.900
29/2/2024 4,35 4,03 -8,62% 4,01 4,44 4,15 4,02 4,03 1.505 7.090.455.900
28/2/2024 3,87 4,41 +11,93% 3,80 4,43 4,21 4,41 4,42 7.302 14.303.359.100
27/2/2024 3,57 3,94 +12,57% 3,55 4,00 3,82 3,93 3,98 6.914 10.178.651.900
26/2/2024 3,78 3,50 -7,41% 3,50 3,87 3,63 3,50 3,51 3.422 5.693.163.800
23/2/2024 4,01 3,78 -5,03% 3,78 4,01 3,86 0,00 0,00 460 5.495.037.800
22/2/2024 4,42 3,98 -6,79% 3,98 4,46 4,12 3,98 4,00 2.203 7.420.995.700
21/2/2024 4,03 4,27 +6,22% 3,99 4,28 4,17 4,24 4,27 7.653 3.848.383.900
20/2/2024 3,90 4,02 +3,08% 3,87 4,06 3,99 4,01 4,02 5.148 2.284.274.700
19/2/2024 3,90 3,90 0,00% 3,88 3,98 3,91 3,89 3,91 4.923 1.330.349.800
16/2/2024 3,87 3,90 +1,83% 3,84 3,95 3,89 3,90 3,91 2.502 933.348.800
15/2/2024 3,91 3,83 -1,03% 3,83 3,94 3,88 3,83 3,84 4.528 1.585.939.400
14/2/2024 3,94 3,87 -2,27% 3,85 3,94 3,89 3,86 3,87 4.201 1.173.887.700
9/2/2024 3,98 3,96 -1,00% 3,95 4,14 4,01 0,00 0,00 4.313 2.029.945.200
8/2/2024 3,93 4,00 +1,01% 3,89 4,08 3,97 3,99 4,00 5.772 2.581.128.800
7/2/2024 4,08 3,96 -2,70% 3,87 4,11 3,94 3,96 3,97 5.458 2.455.456.200
6/2/2024 3,95 4,07 +3,56% 3,95 4,07 4,03 4,05 4,08 4.408 1.447.965.600
5/2/2024 4,09 3,93 -4,61% 3,92 4,10 3,98 3,93 3,94 5.168 2.180.223.300
2/2/2024 4,18 4,12 -1,44% 4,05 4,25 4,13 4,12 4,14 6.334 2.508.373.200
1/2/2024 3,96 4,18 +6,91% 3,88 4,18 4,04 4,17 4,18 5.984 3.094.447.600
31/1/2024 4,01 3,91 -1,76% 3,91 4,11 4,00 3,91 3,95 3.664 2.526.995.600
30/1/2024 4,10 3,98 -2,93% 3,95 4,11 4,01 3,97 3,99 2.954 1.412.763.000
29/1/2024 4,14 4,10 -0,97% 4,04 4,21 4,11 4,09 4,10 3.850 1.734.765.800
26/1/2024 4,11 4,14 +0,98% 4,08 4,20 4,13 4,13 4,14 3.687 2.118.551.900
25/1/2024 4,26 4,10 -2,61% 4,06 4,27 4,16 4,10 4,12 6.209 3.669.001.100
24/1/2024 4,30 4,21 -0,24% 4,21 4,58 4,35 4,21 4,22 9.204 4.918.427.700
23/1/2024 4,32 4,22 -1,86% 4,21 4,49 4,29 4,21 4,23 5.956 3.578.355.200
22/1/2024 4,41 4,30 -2,71% 4,30 4,47 4,36 4,29 4,30 5.486 1.700.412.300
19/1/2024 4,40 4,42 +1,38% 4,27 4,62 4,43 4,42 4,43 1.742 4.409.455.300
18/1/2024 4,60 4,36 -4,80% 4,36 4,68 4,45 4,36 4,39 390 4.155.410.700
17/1/2024 4,75 4,58 -3,78% 4,53 4,99 4,70 4,57 4,58 5.314 5.776.214.300
16/1/2024 5,34 4,76 -4,80% 4,63 5,56 4,93 4,75 4,76 8.259 15.512.979.900
15/1/2024 4,05 5,00 +22,55% 3,97 5,20 4,69 5,00 5,02 4.807 15.993.823.600
12/1/2024 3,70 4,08 +11,17% 3,67 4,16 3,99 4,07 4,08 5.941 9.302.236.900
11/1/2024 3,81 3,67 -2,65% 3,67 3,83 3,72 3,66 3,67 1.953 3.734.815.200
10/1/2024 3,94 3,77 -3,83% 3,73 3,99 3,80 3,76 3,77 6.704 4.468.970.300
9/1/2024 4,08 3,92 -4,16% 3,91 4,10 3,99 3,91 3,92 3.491 4.487.271.800
8/1/2024 4,05 4,09 -0,24% 4,03 4,25 4,15 4,09 4,12 1.336 4.338.118.200
5/1/2024 4,40 4,10 -7,87% 4,10 4,45 4,23 4,10 4,11 5.375 7.212.793.600
4/1/2024 4,70 4,45 -3,89% 4,33 4,84 4,51 4,42 4,45 6.165 7.319.837.100
3/1/2024 4,20 4,63 +10,50% 4,15 4,63 4,41 4,63 4,64 7.249 6.821.209.300
2/1/2024 4,08 4,19 +3,20% 4,00 4,19 4,10 4,10 4,19 606 3.344.680.300
28/12/2023 4,13 4,06 -1,69% 4,05 4,18 4,10 4,06 4,07 9.143 2.252.881.600
27/12/2023 4,08 4,13 +1,23% 4,06 4,18 4,13 4,12 4,13 7.198 2.540.545.200
26/12/2023 4,05 4,08 +1,49% 4,03 4,12 4,06 4,05 4,08 9.697 2.163.419.500
22/12/2023 3,92 4,02 +2,81% 3,92 4,09 4,00 4,01 4,02 688 2.649.478.000
21/12/2023 3,94 3,91 +0,77% 3,88 3,99 3,94 3,90 3,91 7.433 1.786.846.300
20/12/2023 3,97 3,88 -2,02% 3,88 4,07 3,94 3,88 3,89 9.047 2.700.546.800
19/12/2023 4,10 3,96 -2,70% 3,90 4,11 3,97 3,96 3,97 9.003 2.842.858.200
18/12/2023 4,04 4,07 +1,75% 4,02 4,11 4,07 4,06 4,07 5.081 1.798.244.900
15/12/2023 4,09 4,00 -0,99% 3,96 4,13 4,02 4,00 4,01 6.015 2.625.963.000
14/12/2023 4,15 4,04 -1,94% 4,04 4,24 4,14 4,04 4,05 8.322 2.508.504.200
13/12/2023 4,07 4,12 +1,48% 4,01 4,16 4,10 4,09 4,12 229 2.967.896.600
12/12/2023 4,05 4,06 +0,50% 4,01 4,18 4,10 4,06 4,07 9.139 3.788.685.600
11/12/2023 3,84 4,04 -6,70% 3,84 4,12 3,98 4,04 4,05 4.611 7.762.468.900
8/12/2023 4,12 4,33 +6,13% 4,09 4,33 4,22 4,31 4,33 668 5.196.666.000
7/12/2023 3,99 4,08 +2,51% 3,99 4,34 4,20 4,08 4,09 4.691 10.800.516.900
6/12/2023 3,94 3,98 +3,92% 3,80 4,11 3,98 3,98 3,99 1.963 6.388.826.800
5/12/2023 3,43 3,83 +12,32% 3,43 3,99 3,78 3,83 3,84 3.825 9.085.381.800
4/12/2023 3,50 3,41 -3,13% 3,39 3,58 3,47 3,40 3,43 6.809 2.894.907.400
1/12/2023 3,37 3,52 +5,07% 3,34 3,56 3,47 3,51 3,53 5.466 2.038.882.000
30/11/2023 3,43 3,35 -1,76% 3,32 3,43 3,36 3,35 3,36 366 2.427.380.900
29/11/2023 3,56 3,41 -3,13% 3,41 3,57 3,46 3,40 3,41 9.355 2.103.139.600
28/11/2023 3,44 3,52 +2,33% 3,42 3,53 3,47 3,49 3,52 8.384 2.224.184.500
27/11/2023 3,57 3,44 -3,37% 3,42 3,65 3,49 3,43 3,44 9.704 2.913.671.000
24/11/2023 3,67 3,56 -3,00% 3,51 3,67 3,58 3,55 3,57 6.449 1.976.440.900
23/11/2023 3,68 3,67 +0,27% 3,61 3,70 3,66 3,66 3,68 4.227 1.156.842.000
22/11/2023 3,80 3,66 -2,14% 3,66 3,83 3,74 3,66 3,67 6.386 1.652.809.700
21/11/2023 3,80 3,74 -1,58% 3,69 3,80 3,73 3,71 3,74 6.991 2.373.660.600
20/11/2023 3,84 3,80 -1,04% 3,77 3,89 3,81 3,80 3,82 6.493 1.995.397.900
17/11/2023 3,95 3,84 -2,04% 3,80 4,02 3,87 3,83 3,85 4.990 3.744.362.200
16/11/2023 3,79 3,92 +3,43% 3,78 3,92 3,86 3,91 3,93 1.444 2.833.752.000
14/11/2023 3,75 3,79 +1,07% 3,74 3,96 3,84 3,78 3,80 2.901 3.129.976.900
13/11/2023 3,75 3,75 -0,27% 3,69 3,77 3,72 3,74 3,75 4.080 1.448.964.800
10/11/2023 3,75 3,76 +1,08% 3,71 3,80 3,74 3,75 3,77 5.064 1.253.090.800
9/11/2023 3,89 3,72 -3,38% 3,67 3,89 3,77 3,72 3,73 5.939 2.248.099.900
8/11/2023 3,87 3,85 -0,52% 3,81 3,94 3,87 3,85 3,87 6.199 2.152.081.200
7/11/2023 3,79 3,87 +1,57% 3,79 3,92 3,85 3,87 3,88 8.112 2.783.455.500
6/11/2023 3,93 3,81 -2,31% 3,75 3,95 3,82 3,79 3,82 7.324 2.126.568.300
3/11/2023 3,70 3,90 +9,55% 3,70 3,97 3,86 3,89 3,90 2.061 4.394.184.400
1/11/2023 3,60 3,56 -1,66% 3,47 3,65 3,52 3,56 3,57 3.049 4.133.999.700
31/10/2023 3,51 3,62 +8,38% 3,41 3,65 3,56 3,61 3,62 2.289 6.419.884.700
30/10/2023 3,40 3,34 -0,89% 3,26 3,43 3,34 3,34 3,37 1.482 2.445.982.400
27/10/2023 3,45 3,37 -2,60% 3,33 3,64 3,49 3,35 3,37 55 5.211.166.600
26/10/2023 3,30 3,46 +5,49% 3,30 3,49 3,40 3,46 3,47 6.837 3.063.179.000
25/10/2023 3,49 3,28 -6,02% 3,25 3,52 3,35 3,28 3,29 9.758 4.012.463.500
24/10/2023 3,55 3,49 +0,58% 3,43 3,57 3,49 3,49 3,50 8.300 2.100.683.800
23/10/2023 3,43 3,47 +0,29% 3,42 3,62 3,54 3,45 3,47 9.675 2.704.924.500
20/10/2023 3,37 3,46 -0,29% 3,29 3,55 3,40 3,46 3,47 9.125 3.329.760.400
19/10/2023 3,48 3,47 -0,86% 3,47 3,59 3,53 3,47 3,50 6.803 2.078.307.600
18/10/2023 3,66 3,50 -5,15% 3,49 3,66 3,56 3,50 3,51 1.909 3.726.002.100
17/10/2023 3,71 3,69 -1,86% 3,61 3,75 3,67 3,68 3,69 9.233 3.471.284.100
16/10/2023 3,88 3,76 +8,67% 3,70 4,06 3,89 3,75 3,76 9.249 9.703.038.700
13/10/2023 3,56 3,46 -4,16% 3,46 3,61 3,51 3,46 3,48 8.159 1.195.091.700
11/10/2023 3,69 3,61 -3,73% 3,57 3,77 3,63 3,61 3,62 3.381 4.100.336.700
10/10/2023 3,43 3,75 +9,33% 3,41 3,75 3,63 3,73 3,75 5.722 3.388.049.800
9/10/2023 3,29 3,43 +2,08% 3,26 3,43 3,33 3,41 3,43 8.521 2.219.778.000
6/10/2023 3,24 3,36 +1,82% 3,15 3,38 3,24 3,34 3,36 3.460 3.320.051.900
5/10/2023 3,45 3,30 -2,65% 3,27 3,48 3,31 3,29 3,30 1.756 3.085.896.200
4/10/2023 3,31 3,39 +3,35% 3,28 3,50 3,39 3,38 3,39 7.216 2.800.961.300
3/10/2023 3,33 3,28 -2,38% 3,25 3,42 3,32 3,27 3,29 9.330 2.312.611.400
2/10/2023 3,53 3,36 -4,00% 3,32 3,53 3,39 3,34 3,37 9.745 2.321.040.900
29/9/2023 3,41 3,50 +4,17% 3,37 3,54 3,44 3,50 3,52 3.586 3.945.931.200
28/9/2023 3,23 3,36 +3,38% 3,21 3,41 3,33 3,35 3,36 719 3.626.354.300
27/9/2023 3,38 3,25 -2,99% 3,21 3,42 3,29 3,25 3,26 2.771 4.662.721.100
26/9/2023 3,49 3,35 -5,10% 3,35 3,51 3,42 3,35 3,36 8.445 2.786.829.200
25/9/2023 3,57 3,53 -0,28% 3,48 3,60 3,53 3,52 3,53 8.463 2.217.154.200
22/9/2023 3,63 3,54 -2,48% 3,54 3,70 3,59 3,54 3,55 7.734 3.340.249.700
21/9/2023 3,75 3,63 -4,72% 3,62 3,79 3,68 3,63 3,64 3.191 4.751.109.800
20/9/2023 4,00 3,81 -5,93% 3,81 4,06 3,90 3,81 3,82 6.446 5.527.948.200
19/9/2023 4,30 4,05 -6,90% 4,03 4,33 4,14 4,04 4,06 1.144 4.233.314.800
18/9/2023 4,42 4,35 -1,81% 4,29 4,42 4,34 4,34 4,35 9.717 3.546.082.100
15/9/2023 4,60 4,43 -3,28% 4,32 4,61 4,45 4,41 4,44 1.984 6.037.286.000
14/9/2023 4,74 4,58 -3,17% 4,57 4,79 4,64 4,58 4,59 5.771 2.559.583.400
13/9/2023 4,79 4,73 -1,46% 4,70 4,86 4,77 4,72 4,73 9.470 3.116.622.500
12/9/2023 4,85 4,80 -0,62% 4,78 4,91 4,82 4,79 4,80 2.405 3.625.372.100
11/9/2023 4,61 4,83 +5,23% 4,59 4,87 4,73 4,83 4,84 1.955 4.718.024.400
8/9/2023 4,66 4,59 -1,50% 4,54 4,68 4,59 4,59 4,60 9.664 2.217.529.800
6/9/2023 4,80 4,66 -2,92% 4,63 4,81 4,69 4,65 4,67 3.672 4.790.199.800
5/9/2023 4,95 4,80 -3,03% 4,78 5,02 4,85 4,80 4,81 2.656 4.299.952.700
4/9/2023 4,91 4,95 +0,61% 4,83 5,12 4,97 4,94 4,97 1.806 4.391.965.900
1/9/2023 5,01 4,92 -0,40% 4,72 5,05 4,90 4,92 4,93 4.712 6.071.879.600
31/8/2023 5,28 4,94 -6,44% 4,93 5,30 5,06 4,94 4,95 154 4.504.620.400
30/8/2023 5,31 5,28 +0,19% 5,23 5,46 5,31 5,27 5,29 5.484 6.270.031.100
29/8/2023 5,52 5,27 -4,18% 5,14 5,56 5,26 5,27 5,28 7.266 7.735.687.300
28/8/2023 5,93 5,50 -6,78% 5,50 5,99 5,64 5,50 5,51 5.950 6.777.545.800
25/8/2023 6,12 5,90 -7,23% 5,90 6,19 6,05 5,90 5,91 7.624 6.929.045.400
24/8/2023 6,65 6,36 -3,05% 6,35 6,78 6,51 6,36 6,37 9.462 10.044.850.300
23/8/2023 6,38 6,56 -66,62% 6,03 6,98 6,57 6,55 6,56 7.041 18.373.363.700
22/8/2023 19,94 19,65 -0,51% 18,85 19,95 19,51 19,65 19,71 1.910 20.981.021.600
21/8/2023 19,71 19,75 -0,15% 19,19 19,96 19,57 19,75 19,85 5.206 6.198.404.500
18/8/2023 19,07 19,78 +3,02% 18,98 19,85 19,50 19,76 19,80 9.092 5.922.900.400
17/8/2023 19,68 19,20 -1,23% 18,96 19,68 19,27 19,08 19,20 9.910 4.151.983.200
16/8/2023 19,32 19,44 -0,21% 19,18 19,65 19,44 19,39 19,45 670 4.193.743.800
15/8/2023 19,97 19,48 -2,40% 19,47 20,15 19,71 19,48 19,57 646 3.818.819.300
14/8/2023 20,41 19,96 -2,20% 19,93 20,43 20,09 19,95 19,96 5.654 2.863.449.000
11/8/2023 20,30 20,41 +0,64% 20,25 20,99 20,64 20,40 20,43 7.512 3.839.135.700
10/8/2023 20,25 20,28 +0,40% 20,20 20,58 20,38 20,24 20,28 4.308 2.161.548.000
9/8/2023 20,04 20,20 +1,56% 19,76 20,20 20,03 20,20 20,21 8.396 5.398.144.100
8/8/2023 20,15 19,89 -1,87% 19,84 20,20 19,97 19,89 20,00 7.357 4.076.560.700
7/8/2023 20,36 20,27 -0,44% 20,14 20,43 20,27 20,23 20,28 3.586 1.813.780.800
4/8/2023 20,55 20,36 -1,50% 20,29 21,46 20,84 20,35 20,36 8.687 4.482.823.300
3/8/2023 20,78 20,67 -0,14% 20,57 21,34 20,95 20,63 20,67 8.499 4.120.257.600
2/8/2023 20,25 20,70 +1,67% 20,07 20,87 20,54 20,70 20,73 7.071 4.339.730.400
1/8/2023 20,56 20,36 -1,64% 20,27 20,73 20,45 20,33 20,37 8.362 3.845.096.000
31/7/2023 20,61 20,70 +0,63% 20,46 20,88 20,68 20,60 20,70 9.921 5.706.064.900
28/7/2023 21,52 20,57 -3,88% 20,56 21,52 20,77 20,55 20,58 124 6.360.670.100
27/7/2023 21,65 21,40 -1,20% 21,12 21,95 21,55 21,29 21,40 7.240 4.061.815.700
26/7/2023 21,25 21,66 +0,93% 21,25 21,96 21,65 21,65 21,70 7.224 3.622.873.000
25/7/2023 21,86 21,46 -0,51% 21,33 22,02 21,57 21,39 21,46 6.540 3.687.387.700
24/7/2023 21,79 21,57 -1,82% 21,42 21,99 21,61 21,55 21,57 5.372 3.056.565.300
21/7/2023 21,66 21,97 +0,92% 21,60 22,41 22,09 21,97 22,00 1.355 6.482.531.300
20/7/2023 21,47 21,77 +1,44% 21,47 22,08 21,79 21,75 21,77 8.524 4.984.581.500
19/7/2023 22,48 21,46 -4,62% 21,12 22,48 21,58 21,46 21,58 3.033 9.000.094.500
18/7/2023 21,32 22,50 +4,80% 20,87 22,50 21,77 22,50 22,52 5.711 4.306.700.300
17/7/2023 20,76 21,47 +2,19% 20,30 21,50 21,04 21,46 21,47 1.205 6.078.032.800
14/7/2023 21,15 21,01 -1,50% 20,57 21,36 20,88 20,92 21,01 6.097 3.869.359.700
13/7/2023 21,26 21,33 -0,19% 21,06 21,62 21,34 21,33 21,34 9.221 5.009.119.700
12/7/2023 23,09 21,37 -5,82% 21,20 23,16 22,03 21,34 21,38 5.448 10.256.800.600
11/7/2023 22,61 22,69 +1,57% 22,06 23,30 22,61 22,68 22,70 8.508 10.678.028.100
10/7/2023 21,95 22,34 +0,90% 21,75 22,45 22,21 22,32 22,35 7.488 4.491.818.300
7/7/2023 20,36 22,14 +10,15% 20,22 22,38 21,54 22,11 22,14 652 15.294.033.400
6/7/2023 20,18 20,10 -0,50% 19,81 20,35 20,09 20,10 20,11 9.554 5.331.558.800
5/7/2023 19,99 20,20 -0,74% 19,88 20,58 20,21 20,18 20,20 478 6.831.216.300
4/7/2023 18,51 20,35 +9,94% 18,33 20,35 19,42 20,30 20,35 2.826 13.001.363.000
3/7/2023 18,71 18,51 -1,07% 18,49 19,14 18,78 18,50 18,54 200 5.231.970.700
30/6/2023 18,04 18,71 +2,46% 17,80 18,80 18,37 18,70 18,72 9.567 11.838.659.300
29/6/2023 18,30 18,26 +13,00% 17,96 18,96 18,45 18,26 18,30 6.285 22.693.524.800
28/6/2023 15,91 16,16 +1,25% 15,76 16,32 16,10 16,13 16,17 6.881 3.100.151.600
27/6/2023 16,75 15,96 -4,72% 15,53 16,85 15,91 15,92 15,96 2.536 6.075.689.400
26/6/2023 17,94 16,75 -5,21% 16,65 17,94 16,93 16,74 16,76 6.394 4.242.128.900
23/6/2023 17,45 17,67 +1,44% 17,15 17,67 17,50 17,64 17,67 5.297 1.969.017.900
22/6/2023 17,05 17,42 +0,69% 16,57 17,42 17,04 17,37 17,42 1.253 5.116.373.300
21/6/2023 17,69 17,30 -2,75% 17,28 17,85 17,50 17,29 17,30 6.034 2.778.543.900
20/6/2023 17,80 17,79 +0,51% 17,45 17,93 17,66 17,70 17,79 6.271 2.767.239.900
19/6/2023 17,42 17,70 +1,55% 17,24 17,70 17,54 17,67 17,70 3.056 1.428.866.200
16/6/2023 17,64 17,43 -2,02% 17,40 17,80 17,53 17,43 17,45 5.471 3.214.501.100
15/6/2023 17,62 17,79 +0,85% 17,57 17,97 17,79 17,79 17,86 6.505 3.037.122.200
14/6/2023 17,72 17,64 +2,26% 17,25 17,89 17,60 17,63 17,64 9.956 5.594.106.500
13/6/2023 17,53 17,25 -1,09% 17,25 17,73 17,45 17,25 17,30 5.608 2.619.653.500
12/6/2023 17,30 17,44 +1,87% 16,98 17,51 17,33 17,42 17,44 6.134 4.270.494.300
9/6/2023 17,20 17,12 +0,47% 17,04 17,39 17,19 17,12 17,14 9.455 3.711.289.400
7/6/2023 17,40 17,04 -1,50% 16,82 17,74 17,10 17,03 17,04 7.995 4.000.480.400
6/6/2023 16,65 17,30 +3,90% 16,65 17,45 17,19 17,30 17,35 2.069 5.361.463.100
5/6/2023 16,95 16,65 -2,06% 16,45 17,04 16,71 16,60 16,70 6.347 2.875.219.900
2/6/2023 16,79 17,00 +2,47% 16,70 17,08 16,87 16,97 17,01 8.924 3.402.437.200
1/6/2023 16,29 16,59 +1,90% 16,16 16,73 16,49 16,55 16,59 7.010 3.557.423.300
31/5/2023 15,99 16,28 +0,87% 15,95 16,38 16,22 16,28 16,32 5.943 3.597.958.800
30/5/2023 16,26 16,14 -0,49% 15,91 16,45 16,11 16,13 16,16 5.409 2.845.963.900
29/5/2023 16,06 16,22 +1,19% 16,06 16,37 16,23 16,22 16,30 4.036 2.007.222.300
26/5/2023 16,36 16,03 -1,41% 15,92 16,49 16,16 16,00 16,05 7.779 3.643.711.900
25/5/2023 16,89 16,26 -1,75% 16,16 17,09 16,57 16,26 16,27 8.782 4.653.515.400
24/5/2023 16,63 16,55 -1,31% 16,44 16,79 16,62 16,54 16,55 5.479 2.497.162.000
23/5/2023 16,88 16,77 -1,35% 16,52 17,12 16,73 16,76 16,81 660 4.169.618.300
22/5/2023 17,29 17,00 -2,19% 16,95 17,50 17,11 16,96 17,00 6.941 2.807.365.300
19/5/2023 17,60 17,38 -0,23% 17,34 17,85 17,58 17,36 17,40 7.700 4.002.642.300
18/5/2023 17,13 17,42 +1,46% 17,04 17,55 17,36 17,41 17,47 6.150 3.691.981.400
17/5/2023 16,89 17,17 +2,32% 16,83 17,22 17,05 17,10 17,17 7.102 3.957.224.400
16/5/2023 16,98 16,78 -1,18% 16,65 17,24 16,87 16,78 16,84 8.096 3.988.269.600
15/5/2023 16,40 16,98 +3,54% 16,17 16,98 16,75 16,81 16,98 7.512 5.752.688.600
12/5/2023 16,25 16,40 +0,99% 16,01 16,76 16,44 16,38 16,41 7.289 3.181.799.600
11/5/2023 16,18 16,24 +0,06% 16,06 16,38 16,22 16,22 16,24 5.050 2.155.079.900
10/5/2023 15,92 16,23 +1,31% 15,90 16,35 16,20 16,23 16,26 5.889 2.864.395.700
9/5/2023 15,85 16,02 +0,13% 15,80 16,40 16,13 16,02 16,06 6.954 3.909.641.300
8/5/2023 15,11 16,00 +6,45% 15,06 16,00 15,63 15,95 16,00 764 7.214.923.200
5/5/2023 14,97 15,03 0,00% 14,80 15,53 15,14 15,00 15,03 2.625 5.995.372.100
4/5/2023 14,00 15,03 +6,67% 13,84 15,23 14,61 15,02 15,03 6.901 8.664.414.100
3/5/2023 14,46 14,09 -2,69% 13,98 14,64 14,17 14,09 14,10 1.846 6.325.369.800
2/5/2023 15,02 14,48 -3,47% 14,48 15,02 14,67 14,48 14,49 5.724 2.387.757.800
28/4/2023 14,45 15,00 +3,16% 14,16 15,16 14,73 14,99 15,00 8.869 5.816.249.600
27/4/2023 15,01 14,54 -3,71% 14,40 15,08 14,61 14,54 14,55 9.565 4.397.665.300
26/4/2023 15,35 15,10 -5,27% 14,68 15,45 15,11 15,09 15,10 2.238 12.490.327.800
25/4/2023 16,09 15,94 -1,06% 15,82 16,18 15,96 15,94 15,99 6.865 3.062.526.200
24/4/2023 15,32 16,11 +4,61% 15,32 16,30 15,92 16,11 16,13 1.060 6.354.616.600
20/4/2023 14,94 15,40 +3,49% 14,88 15,40 15,22 15,40 15,41 8.617 5.796.431.800
19/4/2023 14,70 14,88 +0,07% 14,57 15,04 14,82 14,86 14,88 9.042 3.998.985.200
18/4/2023 14,94 14,87 +0,27% 14,70 15,09 14,90 14,86 14,87 8.431 3.549.824.600
17/4/2023 14,82 14,83 +0,14% 14,62 15,10 14,88 14,82 14,83 8.576 6.118.477.200
14/4/2023 15,14 14,81 -2,37% 14,56 15,14 14,76 14,76 14,82 8.685 3.332.043.700
13/4/2023 15,12 15,17 +0,53% 14,93 15,34 15,16 15,16 15,17 4.147 2.052.515.800
12/4/2023 15,31 15,09 -1,05% 15,07 15,63 15,27 15,08 15,09 590 3.793.692.400
11/4/2023 14,55 15,25 +5,24% 14,54 15,40 15,16 15,24 15,25 58 4.709.509.400
10/4/2023 14,29 14,49 +1,47% 14,09 14,60 14,44 14,49 14,52 5.375 2.409.819.400
6/4/2023 14,60 14,28 -1,38% 14,12 14,60 14,29 14,28 14,30 4.477 1.607.591.000
5/4/2023 14,90 14,48 -0,96% 14,01 14,96 14,31 14,46 14,48 567 5.043.438.200
4/4/2023 14,70 14,62 -0,34% 14,41 14,87 14,59 14,62 14,63 6.875 2.536.925.700
3/4/2023 14,68 14,67 -0,41% 14,50 14,87 14,65 14,67 14,68 4.494 1.838.339.200
31/3/2023 15,14 14,73 -1,93% 14,53 15,25 14,82 14,73 14,74 6.073 2.931.679.800
30/3/2023 14,78 15,02 +2,32% 14,72 15,21 14,95 15,02 15,04 8.053 3.579.636.300
29/3/2023 14,44 14,68 +1,66% 14,32 14,93 14,63 14,61 14,70 1.379 7.032.381.400
28/3/2023 13,93 14,44 +3,14% 13,79 14,61 14,33 14,39 14,44 7.824 3.420.111.400
27/3/2023 13,87 14,00 +2,19% 13,67 14,13 13,91 14,00 14,02 9.357 3.441.168.200
24/3/2023 13,58 13,70 +0,88% 13,47 13,76 13,63 13,68 13,70 7.272 3.075.515.100
23/3/2023 13,44 13,58 +1,04% 13,36 13,82 13,56 13,54 13,58 2.917 7.651.498.400
22/3/2023 13,89 13,44 -3,17% 13,42 13,89 13,56 13,44 13,46 9.280 4.220.155.700
21/3/2023 13,64 13,88 +1,76% 13,60 14,44 14,08 13,88 13,90 922 5.272.711.200
20/3/2023 14,00 13,64 -3,13% 13,54 14,00 13,68 13,64 13,67 1.171 4.160.972.600
17/3/2023 14,15 14,08 -0,64% 13,73 14,21 14,04 14,08 14,09 8.930 4.890.559.100
16/3/2023 13,89 14,17 +2,09% 13,79 14,29 14,09 14,17 14,18 9.410 3.747.474.300
15/3/2023 13,81 13,88 -0,57% 13,46 14,01 13,76 13,88 13,89 9.247 3.709.545.500
14/3/2023 14,14 13,96 -1,27% 13,81 14,31 14,03 13,94 13,96 6.343 2.705.693.500
13/3/2023 13,77 14,14 +1,73% 13,58 14,23 14,00 14,10 14,14 404 4.820.865.800
10/3/2023 14,53 13,90 -4,20% 13,82 14,53 14,16 13,88 13,90 8.711 3.885.441.000
9/3/2023 14,76 14,51 -1,89% 14,51 15,06 14,75 14,51 14,60 8.114 5.037.512.500
8/3/2023 14,80 14,79 +0,07% 14,55 14,98 14,72 14,79 14,80 354 5.168.479.000
7/3/2023 14,50 14,78 +1,58% 14,22 14,78 14,49 14,71 14,78 7.299 5.102.599.600
6/3/2023 14,49 14,55 +0,97% 14,14 14,67 14,48 14,54 14,55 7.372 3.270.622.200
3/3/2023 14,36 14,41 +1,12% 14,19 14,70 14,47 14,41 14,45 7.990 3.810.323.900
2/3/2023 14,29 14,25 -0,21% 13,92 14,58 14,30 14,25 14,29 4.051 7.327.133.600
1/3/2023 15,51 14,28 -8,11% 13,98 15,72 14,54 14,28 14,29 2.366 12.676.123.300
28/2/2023 16,16 15,54 -7,17% 15,02 16,60 15,64 15,53 15,54 8.578 24.685.276.400
27/2/2023 16,80 16,74 0,00% 16,39 16,93 16,67 16,74 16,75 636 6.497.917.800
24/2/2023 16,97 16,74 -1,36% 16,42 17,09 16,65 16,73 16,74 7.417 4.271.104.400
23/2/2023 17,28 16,97 -1,28% 16,81 17,37 16,99 16,96 16,97 6.501 4.956.561.600
22/2/2023 17,30 17,19 -1,21% 16,90 17,31 17,07 17,18 17,19 7.817 4.025.064.300
17/2/2023 18,15 17,40 -5,07% 17,27 18,18 17,60 17,39 17,40 9.798 5.563.590.000
16/2/2023 18,62 18,33 -1,72% 18,15 18,77 18,32 18,32 18,33 7.030 4.696.418.500
15/2/2023 18,30 18,65 +1,91% 17,86 18,74 18,36 18,64 18,66 638 6.578.056.600
14/2/2023 18,30 18,30 +0,55% 18,17 19,09 18,44 18,27 18,30 2.650 9.205.037.600
13/2/2023 18,19 18,20 0,00% 17,78 18,35 18,06 18,17 18,23 7.955 4.341.945.500
10/2/2023 17,66 18,20 +2,88% 17,63 18,40 18,08 18,16 18,21 5.913 11.907.890.400
9/2/2023 16,97 17,69 +1,49% 16,06 17,84 17,16 17,67 17,69 8.959 24.399.006.200
8/2/2023 18,56 17,43 -5,17% 17,25 18,64 17,66 17,41 17,43 8.733 15.390.447.900
7/2/2023 18,90 18,38 -2,44% 18,28 19,10 18,52 18,37 18,38 2.372 5.572.550.400
6/2/2023 18,91 18,84 -0,37% 18,69 19,12 18,84 18,83 18,84 688 4.330.854.800
3/2/2023 19,48 18,91 -3,62% 18,86 19,82 19,21 18,91 18,92 9.695 4.835.162.800
2/2/2023 20,20 19,62 -3,11% 19,45 20,30 19,93 19,61 19,62 2.243 14.434.583.300
1/2/2023 20,82 20,25 -2,27% 20,12 21,05 20,46 20,24 20,26 6.561 9.749.540.700
31/1/2023 20,00 20,72 +3,60% 19,98 20,81 20,61 20,64 20,72 3.297 5.693.153.500
30/1/2023 19,85 20,00 +0,60% 19,85 20,65 20,25 19,93 20,00 3.297 7.694.080.100
27/1/2023 20,41 19,88 -2,88% 19,80 20,58 20,04 19,86 19,88 6.644 3.035.641.200
26/1/2023 20,56 20,47 -0,34% 20,29 20,98 20,50 20,42 20,47 1.024 5.562.739.300
25/1/2023 20,30 20,54 +1,99% 19,68 20,85 20,36 20,54 20,55 200 7.027.315.700
24/1/2023 19,30 20,14 +5,06% 19,29 20,16 19,90 20,11 20,14 945 5.887.893.900
23/1/2023 19,21 19,17 +0,10% 18,96 19,50 19,19 19,17 19,20 2.559 6.863.733.200

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.