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: 3 Anos

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

PLRI11 - FII POLO I - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 14,96 14,97 0,00% 14,96 14,98 14,97 13,82 14,90 8 38.923
20/1/2025 14,98 14,97 -0,07% 14,97 14,98 14,97 14,97 14,98 36 315.870
17/1/2025 14,98 14,98 +0,07% 13,69 14,98 14,76 13,69 14,97 35 239.263
16/1/2025 14,97 14,97 +8,79% 14,97 14,97 14,97 13,77 14,98 2 16.467
15/1/2025 14,99 13,76 -8,27% 13,76 14,99 14,82 13,76 14,22 24 742.731
14/1/2025 15,00 15,00 0,00% 15,00 15,00 15,00 14,20 14,99 3 13.500
13/1/2025 15,00 15,00 +7,07% 14,99 15,00 14,99 14,02 14,98 3 11.995
10/1/2025 15,00 14,01 -6,60% 14,01 15,00 14,75 14,02 15,00 8 35.415
9/1/2025 14,90 15,00 +0,67% 14,90 15,00 14,99 14,12 15,00 20 785.527
8/1/2025 14,90 14,90 +6,35% 13,79 14,90 14,51 13,80 14,90 18 155.293
7/1/2025 14,90 14,01 +1,52% 14,01 14,90 14,85 14,02 14,50 9 71.309
6/1/2025 14,96 13,80 -11,14% 13,80 14,96 14,87 13,79 14,30 6 58.027
3/1/2025 16,54 15,53 +22,86% 15,53 16,54 15,63 10,46 14,95 3 20.322
2/1/2025 11,50 12,64 +5,07% 11,50 12,64 11,90 12,64 16,58 4 36.904
30/12/2024 11,99 12,03 +0,33% 11,98 12,03 12,00 11,50 12,99 8 285.770
27/12/2024 11,99 11,99 +0,08% 11,99 11,99 11,99 10,02 11,97 2 2.398
26/12/2024 11,98 11,98 0,00% 10,54 11,99 11,25 11,51 11,99 8 66.381
23/12/2024 11,98 11,98 -0,08% 11,98 11,98 11,98 10,02 11,97 1 4.792
20/12/2024 10,99 11,99 +9,00% 10,99 11,99 10,99 10,00 12,00 3 698.199
19/12/2024 10,00 11,00 +0,09% 10,00 11,00 10,08 10,00 11,00 10 30.254
18/12/2024 10,01 10,99 +9,79% 10,01 10,99 10,50 10,01 11,00 2 2.100
17/12/2024 10,02 10,01 -0,10% 10,01 10,02 10,01 10,01 11,99 3 227.452
16/12/2024 10,02 10,02 -0,10% 10,02 10,02 10,02 10,01 10,02 2 2.004
13/12/2024 10,03 10,03 0,00% 10,03 10,03 10,03 10,03 11,99 2 2.006
11/12/2024 10,03 10,03 0,00% 10,03 10,03 10,03 10,03 12,42 6 44.132
10/12/2024 10,03 10,03 +0,10% 10,03 10,03 10,03 10,03 12,42 5 80.240
9/12/2024 10,02 10,02 +0,10% 10,02 10,02 10,02 10,02 12,42 1 2.004
5/12/2024 10,10 10,01 -1,86% 10,01 10,10 10,05 10,01 12,44 14 214.204
4/12/2024 10,20 10,20 -3,77% 10,01 10,20 10,19 10,02 10,60 8 315.028
3/12/2024 10,60 10,60 0,00% 10,60 10,61 10,60 10,60 12,44 6 21.206
2/12/2024 11,00 10,60 -13,82% 10,60 11,00 10,80 10,60 12,29 2 2.160
29/11/2024 12,90 12,30 -4,43% 12,30 13,48 13,27 11,00 12,30 68 942.258
28/11/2024 9,82 12,87 +28,70% 9,82 12,89 11,62 12,39 12,87 29 341.683
27/11/2024 10,01 10,00 -0,10% 10,00 10,01 10,00 9,83 10,50 106 1.173.001
26/11/2024 10,01 10,01 0,00% 10,01 10,01 10,01 10,01 10,98 21 142.142
25/11/2024 10,20 10,01 -1,86% 10,01 10,20 10,03 10,01 10,96 8 38.134
22/11/2024 10,17 10,20 +0,39% 10,01 10,20 10,14 10,01 10,98 31 1.427.171
21/11/2024 10,17 10,16 -0,10% 10,16 10,17 10,16 10,16 10,18 20 182.887
19/11/2024 10,17 10,17 0,00% 10,17 10,17 10,17 10,17 10,95 2 20.340
18/11/2024 10,17 10,17 0,00% 10,17 10,17 10,17 10,17 12,45 3 24.408
14/11/2024 10,17 10,17 0,00% 10,17 10,17 10,17 10,16 12,49 2 4.068
13/11/2024 10,17 10,17 +0,10% 10,17 10,18 10,17 10,16 10,88 6 61.023
12/11/2024 10,17 10,16 -0,39% 10,16 10,17 10,16 10,16 12,49 12 121.921
11/11/2024 10,30 10,20 -2,76% 10,16 10,30 10,25 10,19 10,30 9 125.130
8/11/2024 10,50 10,49 -3,76% 10,49 11,00 10,57 10,31 11,00 16 323.715
7/11/2024 11,11 10,90 -1,89% 10,70 11,11 11,03 10,90 11,11 6 36.415
6/11/2024 11,10 11,11 0,00% 11,10 11,11 11,10 11,10 13,00 6 158.870
5/11/2024 11,30 11,11 -4,22% 11,11 11,30 11,12 11,10 11,11 5 15.573
4/11/2024 11,80 11,60 -2,36% 11,60 11,80 11,68 11,31 11,60 8 93.511
1/11/2024 11,88 11,88 -0,17% 11,88 11,88 11,88 11,66 11,88 2 23.760
30/10/2024 11,90 11,90 0,00% 11,90 11,90 11,90 11,60 12,99 4 189.210
28/10/2024 11,11 11,90 +7,11% 11,11 12,00 11,95 11,60 11,90 5 78.878
24/10/2024 11,11 11,11 +0,09% 11,11 11,11 11,11 11,11 13,48 1 14.443
23/10/2024 11,01 11,10 +0,82% 11,01 11,10 11,09 11,11 12,99 2 39.951
22/10/2024 11,01 11,01 -4,34% 11,01 11,01 11,01 11,00 12,00 3 59.454
21/10/2024 11,51 11,51 0,00% 11,51 11,51 11,51 11,51 12,87 1 9.208
18/10/2024 11,51 11,51 0,00% 11,51 12,05 11,77 11,51 14,00 6 2.345.374
17/10/2024 11,51 11,51 0,00% 11,51 11,51 11,51 11,51 13,00 2 4.604
16/10/2024 11,99 11,51 -7,85% 11,51 12,00 11,61 11,51 14,00 10 219.585
15/10/2024 12,00 12,49 +3,22% 12,00 12,49 12,22 12,49 13,78 9 138.178
14/10/2024 13,50 12,10 -6,92% 12,10 13,80 13,44 12,01 13,99 7 96.801
11/10/2024 13,00 13,00 +4,33% 13,00 13,00 13,00 11,62 14,00 1 15.600
10/10/2024 13,00 12,46 -4,15% 12,46 13,00 12,64 10,06 12,88 4 18.960
9/10/2024 13,59 13,00 -2,91% 13,00 13,59 13,58 12,72 13,59 7 177.970
8/10/2024 12,78 13,39 +5,02% 12,75 13,39 12,85 13,39 13,40 13 97.702
7/10/2024 14,19 12,75 -10,21% 12,75 14,20 13,41 12,75 14,09 18 352.919
4/10/2024 14,20 14,20 0,00% 14,20 14,20 14,20 13,13 14,20 3 17.040
3/10/2024 16,35 14,20 -13,15% 12,05 16,35 13,47 12,84 15,45 20 207.575
2/10/2024 16,80 16,35 -8,61% 15,50 16,80 15,91 15,01 17,12 31 633.550
1/10/2024 17,93 17,89 -0,50% 17,89 17,93 17,92 16,60 17,89 3 91.399
30/9/2024 17,97 17,98 -0,06% 17,97 17,98 17,97 16,91 17,98 9 1.289.165
26/9/2024 17,10 17,99 -0,06% 17,10 18,00 17,81 17,15 17,99 10 81.955
25/9/2024 17,69 18,00 +2,04% 17,35 18,00 17,70 15,20 17,99 13 511.795
24/9/2024 17,64 17,64 +1,67% 17,64 17,64 17,64 17,64 17,69 8 31.752
23/9/2024 17,36 17,35 +0,17% 17,35 17,59 17,44 14,51 17,35 16 188.382
20/9/2024 17,30 17,32 +5,03% 17,30 17,34 17,32 17,30 17,32 7 195.722
19/9/2024 17,23 16,49 -4,13% 16,49 17,35 16,67 14,32 16,49 18 436.923
18/9/2024 17,06 17,20 +1,42% 17,06 17,25 17,23 17,20 17,22 23 4.628.590
17/9/2024 16,30 16,96 +16,01% 16,30 16,98 16,87 16,96 16,97 20 259.920
16/9/2024 14,61 14,62 +0,07% 14,61 14,62 14,61 14,62 16,83 3 11.695
13/9/2024 14,61 14,61 0,00% 14,61 14,61 14,61 14,61 16,50 1 1.461
12/9/2024 14,25 14,61 +2,53% 14,25 17,06 16,79 14,61 17,05 19 213.242
11/9/2024 14,25 14,25 0,00% 14,25 14,25 14,25 14,25 16,25 3 35.625
10/9/2024 14,50 14,25 -1,72% 14,25 14,50 14,30 14,25 16,23 8 67.225
9/9/2024 13,49 14,50 +7,49% 13,49 14,50 14,22 13,48 14,50 15 155.020
6/9/2024 13,19 13,49 +2,27% 13,00 13,51 13,37 13,49 14,40 12 180.618
5/9/2024 13,00 13,19 +1,46% 13,00 13,19 13,00 13,01 13,10 8 283.439
4/9/2024 13,00 13,00 +0,08% 13,00 13,00 13,00 12,00 13,00 2 5.200
3/9/2024 12,79 12,99 +1,56% 12,75 12,99 12,77 12,75 13,00 9 269.501
2/9/2024 13,10 12,79 -2,37% 12,34 13,10 12,81 12,79 12,80 36 526.769
30/8/2024 11,00 13,10 +24,17% 11,00 13,10 12,81 12,00 13,10 26 666.180
29/8/2024 10,99 10,55 -4,09% 10,04 10,99 10,47 10,20 10,55 27 479.598
28/8/2024 10,01 11,00 +3,77% 10,01 11,20 10,30 10,40 11,14 37 560.331
27/8/2024 11,20 10,60 -2,57% 10,10 11,20 10,57 10,19 10,70 30 741.251
26/8/2024 10,00 10,88 +8,80% 9,99 10,88 10,02 9,80 10,10 13 335.943
23/8/2024 9,45 10,00 +1,73% 9,45 10,00 9,65 9,89 10,00 8 55.997
22/8/2024 9,86 9,83 -0,30% 9,83 9,86 9,83 9,46 10,02 4 93.427
21/8/2024 9,86 9,86 0,00% 9,85 9,94 9,87 9,41 9,86 13 174.874
20/8/2024 10,00 9,86 -1,40% 9,40 10,00 9,89 9,41 9,87 22 122.724
19/8/2024 10,00 10,00 +1,01% 10,00 10,00 10,00 9,41 9,99 3 5.000
16/8/2024 9,90 9,90 -0,20% 9,77 9,90 9,82 9,70 9,90 19 274.016
15/8/2024 11,39 9,92 -0,80% 9,90 11,39 9,98 9,71 9,98 20 184.788
14/8/2024 9,99 10,00 +10,50% 9,20 10,10 9,64 9,64 10,00 19 643.250
12/8/2024 9,99 9,05 -9,41% 9,05 9,99 9,75 9,11 9,98 13 242.828
9/8/2024 9,86 9,99 -0,10% 9,85 9,99 9,93 9,11 9,99 4 16.888
8/8/2024 9,00 10,00 -33,20% 9,00 10,00 9,73 9,24 10,00 10 95.371
29/7/2024 14,97 14,97 +15,07% 14,97 14,97 14,97 13,01 14,60 1 1.497
24/7/2024 13,01 13,01 0,00% 13,00 13,01 13,00 13,14 15,99 4 26.010
16/7/2024 13,01 13,01 +0,08% 13,01 13,01 13,01 13,00 15,97 1 1.301
11/7/2024 13,00 13,00 +12,95% 13,00 13,00 13,00 12,01 16,00 2 16.900
5/7/2024 14,96 11,51 -28,42% 11,51 14,96 13,07 11,51 16,06 4 36.613
28/6/2024 16,08 16,08 -5,36% 16,08 16,08 16,08 11,07 16,10 1 1.608
25/6/2024 17,61 16,99 -14,58% 16,99 17,61 17,19 13,00 17,00 3 5.159
24/6/2024 20,00 19,89 +80,49% 19,89 20,00 19,90 11,13 19,00 4 11.945
21/6/2024 11,02 11,02 -26,58% 11,02 11,02 11,02 11,02 13,50 2 33.060
17/6/2024 15,01 15,01 +0,07% 15,01 15,01 15,01 15,00 17,04 1 1.501
14/6/2024 15,05 15,00 -3,16% 15,00 15,05 15,00 15,00 20,00 5 637.533
13/6/2024 15,49 15,49 0,00% 15,00 15,49 15,00 15,00 15,50 6 558.106
11/6/2024 15,49 15,49 +3,27% 15,49 15,49 15,49 15,01 15,50 1 1.549
10/6/2024 15,01 15,00 0,00% 15,00 15,01 15,00 15,00 15,49 4 67.507
7/6/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 15,49 1 24.000
6/6/2024 15,50 15,00 0,00% 15,00 15,50 15,00 15,00 15,49 7 336.051
5/6/2024 15,01 15,00 -3,16% 15,00 15,01 15,00 15,00 15,50 2 331.506
4/6/2024 15,00 15,49 +3,27% 15,00 15,49 15,14 15,49 15,50 3 6.059
3/6/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 20,00 1 3.000
28/5/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 17,55 1 10.500
27/5/2024 15,00 15,00 -0,20% 15,00 15,00 15,00 15,00 20,00 3 652.500
24/5/2024 15,03 15,03 +0,20% 15,03 15,03 15,03 15,03 20,00 1 21.042
23/5/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 15,03 2 6.000
22/5/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 17,57 2 139.500
20/5/2024 15,04 15,00 -0,07% 15,00 15,04 15,00 15,04 15,97 4 1.635.057
17/5/2024 15,01 15,01 0,00% 15,01 15,01 15,01 15,01 15,95 3 10.507
15/5/2024 15,02 15,01 -0,07% 15,01 15,02 15,01 15,01 15,94 2 217.662
14/5/2024 15,01 15,02 +0,13% 15,01 15,02 15,01 15,02 15,94 2 22.518
13/5/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,01 15,94 1 93.000
9/5/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 15,92 4 886.500
8/5/2024 15,00 15,00 0,00% 15,00 15,00 15,00 15,00 15,94 2 468.000
7/5/2024 15,00 15,00 0,00% 15,00 15,95 15,03 15,00 15,94 4 42.096
6/5/2024 15,01 15,00 -5,96% 15,00 15,01 15,00 15,00 15,89 4 177.003
3/5/2024 15,97 15,95 -0,25% 15,95 15,97 15,96 15,02 15,94 2 3.192
2/5/2024 15,00 15,99 +6,39% 15,00 15,99 15,02 15,01 15,98 4 55.605
30/4/2024 15,00 15,03 +0,20% 15,00 15,03 15,00 15,00 15,04 3 1.330.503
29/4/2024 15,00 15,00 -0,20% 15,00 15,00 15,00 15,00 15,04 3 69.000
26/4/2024 15,00 15,03 -0,07% 15,00 15,03 15,00 15,00 15,04 6 237.003
25/4/2024 15,00 15,04 +0,27% 15,00 15,14 15,00 15,00 15,05 4 90.018
24/4/2024 15,00 15,00 -0,07% 15,00 15,00 15,00 15,00 15,14 2 450.000
22/4/2024 15,01 15,01 +0,07% 15,01 15,01 15,01 15,01 15,14 2 216.144
19/4/2024 14,25 15,00 +5,26% 14,25 15,99 14,98 15,00 16,00 20 5.535.254
18/4/2024 14,25 14,25 0,00% 14,25 14,25 14,25 14,25 14,50 1 9.975
16/4/2024 14,25 14,25 0,00% 14,25 14,25 14,25 14,25 14,95 4 94.050
12/4/2024 14,27 14,25 -4,81% 14,25 14,27 14,26 14,25 14,97 2 7.133
10/4/2024 14,25 14,97 +5,05% 14,25 14,97 14,37 14,27 14,96 2 8.622
8/4/2024 14,25 14,25 0,00% 14,25 14,25 14,25 14,25 14,97 2 2.850
5/4/2024 14,25 14,25 0,00% 14,25 14,25 14,25 14,25 14,97 3 95.475
4/4/2024 14,25 14,25 0,00% 14,25 14,97 14,36 14,25 14,26 8 45.963
3/4/2024 14,25 14,25 0,00% 14,25 14,25 14,25 14,25 14,97 1 1.425
2/4/2024 14,25 14,25 0,00% 14,25 14,25 14,25 14,25 14,97 4 2.476.650
1/4/2024 14,25 14,25 +0,28% 14,25 14,25 14,25 14,25 14,98 2 57.000
28/3/2024 14,13 14,21 -5,20% 14,13 14,24 14,21 14,25 14,94 7 85.308
26/3/2024 14,94 14,99 0,00% 14,94 14,99 14,98 14,12 15,00 4 91.426
22/3/2024 14,99 14,99 +4,10% 14,99 14,99 14,99 14,12 14,98 1 2.998
21/3/2024 14,05 14,40 +2,49% 14,05 14,99 14,19 14,12 14,99 8 39.753
20/3/2024 14,03 14,05 -1,68% 14,03 14,05 14,03 14,05 14,30 3 15.435
19/3/2024 14,29 14,29 +1,78% 14,29 14,29 14,29 14,04 14,29 3 11.432
18/3/2024 14,05 14,04 -1,40% 14,04 14,05 14,04 14,03 14,28 6 143.254
15/3/2024 14,24 14,24 0,00% 14,24 14,24 14,24 14,04 14,35 1 19.936
11/3/2024 14,24 14,24 0,00% 14,23 14,24 14,23 14,04 14,24 3 12.814
8/3/2024 14,24 14,24 +1,50% 14,24 14,24 14,24 0,00 0,00 3 5.696
5/3/2024 14,04 14,03 -3,17% 14,03 14,04 14,03 14,02 14,50 2 2.807
4/3/2024 14,00 14,49 +7,25% 14,00 14,49 14,22 14,01 14,48 10 240.418
1/3/2024 14,02 13,51 -7,47% 13,51 14,02 13,69 13,51 13,85 8 228.731
29/2/2024 14,50 14,60 +0,69% 14,50 14,60 14,50 14,52 15,00 6 649.847
28/2/2024 14,03 14,50 -3,97% 14,03 14,50 14,47 14,50 15,09 4 128.815
22/2/2024 15,10 15,10 +2,10% 15,10 15,10 15,10 14,02 14,95 1 1.510
21/2/2024 14,79 14,79 +5,49% 14,79 14,79 14,79 14,02 14,79 1 1.479
20/2/2024 14,99 14,02 -3,84% 14,02 14,99 14,06 14,00 14,80 2 29.539
19/2/2024 14,58 14,58 -0,07% 14,58 14,58 14,58 14,01 14,59 4 40.824
16/2/2024 14,01 14,59 +4,14% 14,00 15,39 14,05 14,00 14,60 11 257.232
15/2/2024 14,01 14,01 -1,34% 14,01 14,01 14,01 14,01 15,40 2 2.802
14/2/2024 14,13 14,20 0,00% 14,13 14,20 14,19 14,02 15,40 3 36.906
9/2/2024 14,01 14,20 +1,43% 14,01 14,20 14,16 0,00 0,00 2 8.501
8/2/2024 16,20 14,00 -15,05% 14,00 16,20 14,05 14,00 15,85 3 61.820
7/2/2024 14,00 16,48 +25,51% 14,00 16,49 14,04 14,00 16,43 8 286.595
6/2/2024 14,68 13,13 -21,61% 13,13 14,68 14,29 13,23 14,68 2 5.717
31/1/2024 16,75 16,75 0,00% 16,75 16,75 16,75 15,61 16,00 1 3.350
29/1/2024 16,84 16,75 +0,30% 16,75 16,84 16,79 15,61 16,50 2 3.359
26/1/2024 16,70 16,70 -0,54% 16,70 16,70 16,70 15,60 16,50 1 1.670
25/1/2024 17,00 16,79 +1,82% 16,79 17,00 16,79 15,61 16,80 7 339.289
24/1/2024 16,49 16,49 0,00% 16,49 16,49 16,49 15,61 16,50 2 8.245
23/1/2024 16,49 16,49 +3,06% 16,49 16,49 16,49 16,00 16,50 1 1.649
22/1/2024 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 16,39 1 38.400
19/1/2024 16,00 16,00 0,00% 16,00 16,00 16,00 16,00 16,28 1 48.000
18/1/2024 15,90 16,00 +2,89% 15,90 16,00 15,99 16,00 16,39 6 239.910
17/1/2024 15,90 15,55 -0,32% 15,50 15,90 15,50 15,55 15,90 8 1.134.755
16/1/2024 15,60 15,60 +0,45% 15,60 15,60 15,60 15,53 15,99 1 3.120
15/1/2024 15,53 15,53 0,00% 15,53 15,53 15,53 15,53 16,00 2 204.996
10/1/2024 15,53 15,53 -4,90% 15,53 15,53 15,53 15,52 16,32 1 18.636
9/1/2024 15,51 16,33 -0,12% 15,50 16,33 15,56 15,50 16,33 4 424.861
8/1/2024 16,36 16,35 0,00% 16,35 16,36 16,35 15,52 16,36 5 16.352
5/1/2024 16,35 16,35 +5,35% 16,35 16,35 16,35 15,52 16,35 1 1.635
4/1/2024 15,52 15,52 +0,13% 15,52 15,52 15,52 15,52 16,35 2 57.424
3/1/2024 15,50 15,50 0,00% 15,50 15,50 15,50 15,50 16,00 1 155.000
2/1/2024 15,50 15,50 0,00% 15,50 15,50 15,50 15,50 16,39 3 4.650
28/12/2023 16,76 15,50 -7,63% 15,50 16,77 16,26 15,50 16,75 7 76.424
27/12/2023 15,92 16,78 +5,53% 15,92 16,78 16,60 15,92 16,10 5 136.134
26/12/2023 15,70 15,90 +1,27% 15,50 15,90 15,51 15,70 15,90 10 470.226
22/12/2023 15,70 15,70 +1,23% 15,70 15,70 15,70 15,55 15,70 2 6.280
21/12/2023 15,51 15,51 0,00% 15,51 15,51 15,51 15,51 15,70 2 7.755
18/12/2023 15,51 15,51 +0,06% 15,51 15,51 15,51 15,50 15,51 1 1.551
15/12/2023 15,51 15,50 +4,31% 15,50 15,51 15,50 15,50 16,79 2 10.851
14/12/2023 14,86 14,86 -11,91% 14,86 14,86 14,86 15,50 16,79 6 25.262
12/12/2023 16,90 16,87 -0,18% 16,87 16,90 16,88 15,82 16,79 7 70.902
7/12/2023 15,95 16,90 +5,69% 15,95 16,99 16,11 15,95 16,90 3 19.339
6/12/2023 15,99 15,99 -5,10% 15,99 15,99 15,99 12,00 15,99 5 143.910
30/11/2023 16,85 16,85 +5,38% 16,85 16,85 16,85 15,99 16,92 2 372.385
23/11/2023 17,00 15,99 0,00% 15,99 17,00 16,49 15,99 16,92 3 8.249
20/11/2023 15,51 15,99 +3,16% 15,50 15,99 15,50 15,71 16,00 3 195.352
17/11/2023 15,50 15,50 +1,97% 15,50 15,50 15,50 15,50 16,00 1 18.600
16/11/2023 16,00 15,20 -5,00% 15,20 16,00 15,96 13,81 15,20 5 116.560
13/11/2023 16,00 16,00 0,00% 16,00 16,01 16,00 15,97 16,00 9 171.201
10/11/2023 16,01 16,00 0,00% 16,00 16,01 16,00 16,00 17,00 3 14.401
9/11/2023 16,02 16,00 0,00% 16,00 16,02 16,00 16,00 17,00 6 241.603
8/11/2023 16,01 16,00 0,00% 16,00 16,01 16,00 16,00 17,00 2 32.001
6/11/2023 15,31 16,00 -5,94% 15,31 16,00 15,49 16,00 16,73 5 85.240
30/10/2023 17,01 17,01 -0,18% 17,01 17,01 17,01 17,00 17,79 1 1.701
27/10/2023 17,76 17,04 -4,16% 17,04 17,76 17,16 17,00 17,75 6 92.672
26/10/2023 17,78 17,78 +4,59% 17,78 17,78 17,78 17,01 17,78 1 19.558
25/10/2023 17,00 17,00 -4,39% 17,00 17,01 17,00 17,00 17,79 3 127.501
23/10/2023 17,99 17,78 +4,59% 17,78 17,99 17,89 17,01 17,78 4 212.901
19/10/2023 17,99 17,00 -5,50% 17,00 17,99 17,61 17,00 18,00 5 140.952
17/10/2023 17,99 17,99 0,00% 17,99 17,99 17,99 17,01 17,99 1 5.397
16/10/2023 17,99 17,99 +5,76% 17,01 18,00 17,18 17,01 17,99 11 256.008
13/10/2023 17,01 17,01 +0,06% 17,01 17,01 17,01 17,00 18,00 2 13.608
11/10/2023 18,94 17,00 -0,64% 17,00 18,94 17,34 17,01 18,49 5 246.288
10/10/2023 18,01 17,11 +0,65% 17,11 18,01 17,97 17,07 18,01 2 52.139
5/10/2023 17,00 17,00 0,00% 17,00 17,00 17,00 17,00 17,99 1 302.600
3/10/2023 17,00 17,00 -5,56% 17,00 17,00 17,00 17,00 18,64 1 11.900
29/9/2023 18,00 18,00 0,00% 18,00 18,00 18,00 18,00 18,59 1 7.200
28/9/2023 18,14 18,00 0,00% 18,00 18,14 18,00 18,00 18,15 6 995.484
27/9/2023 18,00 18,00 0,00% 18,00 18,00 18,00 18,00 18,14 4 207.000
26/9/2023 18,00 18,00 -0,77% 18,00 18,00 18,00 18,00 18,14 2 99.000
21/9/2023 18,01 18,14 0,00% 18,01 18,14 18,02 18,01 18,14 6 299.252
20/9/2023 18,00 18,14 0,00% 18,00 18,14 18,03 18,00 18,14 3 122.652
19/9/2023 18,14 18,14 -0,17% 18,14 18,14 18,14 18,00 18,15 1 7.256
18/9/2023 18,19 18,17 0,00% 18,17 18,19 18,17 18,00 18,15 2 10.904
15/9/2023 18,17 18,17 -0,06% 18,17 18,17 18,17 18,00 18,16 1 1.817
14/9/2023 18,18 18,18 -0,05% 18,18 18,18 18,18 18,00 18,17 2 36.360
13/9/2023 18,19 18,19 +1,06% 18,19 18,19 18,19 18,00 18,18 2 3.638
12/9/2023 18,00 18,00 0,00% 18,00 18,00 18,00 18,00 18,20 4 757.800
11/9/2023 17,97 18,00 +0,11% 17,96 18,00 17,99 18,00 18,19 16 1.890.791
8/9/2023 18,00 17,98 +1,58% 16,89 18,00 17,06 16,05 17,98 27 1.049.615
6/9/2023 17,70 17,70 -1,67% 17,70 17,70 17,70 17,69 17,70 4 102.660
31/8/2023 18,00 18,00 0,00% 18,00 18,05 18,00 18,00 18,05 17 7.372.961
30/8/2023 18,20 18,00 0,00% 18,00 18,54 18,01 18,00 18,10 13 1.875.283
29/8/2023 18,48 18,00 -2,65% 18,00 18,48 18,05 18,05 18,40 7 373.655
28/8/2023 18,99 18,49 +2,21% 18,49 18,99 18,65 18,03 18,49 2 5.597
25/8/2023 18,00 18,09 +0,50% 18,00 18,94 18,10 18,00 18,55 19 2.405.928
24/8/2023 18,00 18,00 0,00% 18,00 18,43 18,02 18,00 18,35 8 1.149.950
23/8/2023 18,03 18,00 0,00% 18,00 18,03 18,01 18,00 18,47 3 108.115
22/8/2023 18,00 18,00 0,00% 18,00 18,02 18,00 18,00 18,55 6 415.914
21/8/2023 18,01 18,00 0,00% 18,00 18,02 18,00 18,00 18,01 8 304.222
18/8/2023 18,00 18,00 0,00% 18,00 18,00 18,00 18,00 18,55 1 90.000
17/8/2023 18,64 18,00 -3,33% 18,00 18,64 18,34 18,00 18,52 10 150.461
15/8/2023 18,62 18,62 -0,11% 18,62 18,62 18,62 18,01 18,59 1 3.724
14/8/2023 18,65 18,64 -0,64% 18,04 18,65 18,58 18,01 18,64 6 92.925
11/8/2023 18,76 18,76 +4,22% 18,76 18,76 18,76 18,01 18,65 3 15.008
10/8/2023 18,01 18,00 -3,23% 18,00 18,01 18,00 18,01 18,60 3 18.007
9/8/2023 18,60 18,60 -0,91% 18,60 18,60 18,60 18,01 18,60 1 31.620
8/8/2023 18,77 18,77 -0,05% 18,77 18,77 18,77 18,01 18,77 1 37.540
7/8/2023 18,78 18,78 +0,05% 18,78 18,78 18,78 18,01 18,77 1 18.780
4/8/2023 18,76 18,77 +1,40% 18,76 18,77 18,76 18,01 18,76 4 69.422
3/8/2023 18,51 18,51 -0,96% 18,51 18,51 18,51 18,51 18,69 1 3.702
2/8/2023 18,70 18,69 -0,43% 18,69 18,70 18,69 18,60 18,70 2 9.348
1/8/2023 18,77 18,77 -1,21% 18,77 18,77 18,77 18,05 18,60 1 18.770
31/7/2023 18,00 19,00 +5,56% 18,00 19,00 18,96 18,05 19,00 3 58.800
28/7/2023 18,75 18,00 -4,26% 18,00 18,75 18,13 18,00 18,75 3 10.878
27/7/2023 18,85 18,80 -0,27% 18,00 18,85 18,24 18,01 18,80 15 257.315
26/7/2023 18,81 18,85 -0,74% 18,71 18,85 18,80 18,08 18,85 14 47.023
25/7/2023 18,04 18,99 +8,83% 18,01 18,99 18,74 18,11 18,98 6 44.991
24/7/2023 17,45 17,45 -8,21% 17,45 17,45 17,45 18,01 19,00 3 176.245
21/7/2023 19,02 19,01 +0,05% 19,01 19,02 19,01 16,03 19,00 2 55.132
20/7/2023 19,10 19,00 -0,52% 19,00 19,10 19,00 19,00 19,10 6 19.026.940
19/7/2023 19,10 19,10 0,00% 19,10 19,10 19,10 19,01 19,10 2 7.640
18/7/2023 19,02 19,10 +0,42% 19,00 19,10 19,00 19,00 19,10 4 461.724
17/7/2023 19,02 19,02 -1,91% 19,02 19,02 19,02 19,02 19,38 1 5.706
14/7/2023 19,39 19,39 +2,00% 19,39 19,39 19,39 19,02 19,29 1 9.695
13/7/2023 19,00 19,01 +0,05% 19,00 19,01 19,00 19,01 19,36 2 7.601
12/7/2023 19,24 19,00 0,00% 19,00 19,24 19,06 19,00 19,49 3 76.241
11/7/2023 16,84 19,00 -2,81% 16,84 19,00 18,96 19,00 19,25 4 310.952
10/7/2023 19,02 19,55 -0,05% 18,70 19,55 18,96 19,02 19,56 15 749.312
6/7/2023 19,95 19,56 +2,95% 19,56 19,95 19,63 19,08 19,56 3 9.819
5/7/2023 19,00 19,00 -4,76% 19,00 19,00 19,00 19,00 19,52 1 5.700
4/7/2023 20,02 19,95 +3,26% 19,95 20,02 19,97 19,01 19,85 6 57.927
3/7/2023 19,35 19,32 -0,72% 19,32 19,35 19,34 19,02 19,32 5 290.247
30/6/2023 19,47 19,46 +1,94% 19,46 19,47 19,40 19,01 19,35 5 126.162
29/6/2023 19,00 19,09 -1,95% 19,00 19,10 19,07 19,09 19,47 4 122.094
28/6/2023 19,47 19,47 +2,47% 19,47 19,47 19,47 19,01 19,47 2 13.629
27/6/2023 19,11 19,00 0,00% 19,00 19,11 19,04 19,00 19,60 4 66.673
26/6/2023 19,57 19,00 -2,91% 19,00 19,57 19,23 19,00 19,37 6 36.551
23/6/2023 19,57 19,57 0,00% 19,57 19,57 19,57 19,01 19,41 1 17.613
22/6/2023 19,51 19,57 +0,36% 19,01 19,57 19,44 19,01 19,58 4 56.397
21/6/2023 19,03 19,50 +2,63% 19,03 19,50 19,26 19,01 19,50 5 134.827
20/6/2023 19,03 19,00 -0,16% 19,00 19,03 19,00 19,00 19,03 3 91.224
19/6/2023 20,04 19,03 -4,85% 19,02 20,05 19,08 19,03 19,80 14 271.048
16/6/2023 19,02 20,00 -0,45% 19,02 20,04 19,92 19,03 20,00 9 278.908
14/6/2023 20,09 20,09 +5,68% 20,09 20,09 20,09 19,01 20,01 3 20.090
13/6/2023 19,01 19,01 -5,84% 19,01 19,01 19,01 19,00 20,09 3 13.307
12/6/2023 20,19 20,19 +6,26% 20,19 20,19 20,19 19,01 20,17 2 20.190
9/6/2023 19,00 19,00 -2,61% 19,00 19,00 19,00 19,00 19,87 4 8.882.500
7/6/2023 20,00 19,51 -2,45% 19,51 20,20 19,89 19,51 19,99 7 171.060
6/6/2023 20,00 20,00 0,00% 20,00 20,00 20,00 19,50 19,99 1 4.000
5/6/2023 20,20 20,00 -0,99% 20,00 20,20 20,02 19,01 20,00 5 196.280
2/6/2023 19,01 20,20 -0,49% 19,01 20,20 19,86 19,02 20,20 2 13.902
1/6/2023 20,30 20,30 0,00% 20,30 20,30 20,30 19,06 20,29 2 12.180
31/5/2023 19,01 20,30 +1,91% 19,01 20,30 20,02 19,06 20,38 11 380.415
30/5/2023 19,00 19,92 -0,30% 19,00 19,93 19,04 19,01 19,93 9 2.333.206
29/5/2023 19,02 19,98 +0,10% 19,00 19,99 19,01 19,00 19,95 8 1.386.326
26/5/2023 19,96 19,96 0,00% 19,96 19,96 19,96 19,02 19,96 1 11.976
25/5/2023 19,97 19,96 -0,15% 19,96 19,97 19,96 19,01 19,97 4 113.822
24/5/2023 19,02 19,99 -0,05% 19,01 20,00 19,88 19,01 19,99 14 89.474
23/5/2023 19,50 20,00 0,00% 19,49 20,00 19,83 19,00 20,00 5 29.747
19/5/2023 19,03 20,00 0,00% 19,03 20,00 19,35 19,00 20,00 6 29.026
18/5/2023 19,37 20,00 +3,25% 19,37 20,00 19,47 19,05 20,00 13 687.484
17/5/2023 19,09 19,37 +1,41% 18,60 19,37 19,04 19,10 19,37 14 3.313.801
16/5/2023 18,63 19,10 0,00% 18,63 19,10 18,98 18,61 19,10 7 250.648
15/5/2023 19,10 19,10 0,00% 18,61 19,10 19,00 18,70 19,05 17 381.909
12/5/2023 18,56 19,10 -2,05% 18,56 19,10 19,02 18,61 19,15 21 332.941
11/5/2023 19,38 19,50 +2,63% 19,38 19,50 19,41 18,55 19,35 4 67.944
10/5/2023 19,00 19,00 0,00% 18,50 19,00 18,66 18,51 19,00 10 643.964
9/5/2023 19,76 19,00 -4,90% 19,00 19,76 19,00 18,51 19,00 14 11.607.699
8/5/2023 20,40 19,98 +7,53% 18,50 20,40 19,16 18,54 19,98 15 1.182.368
5/5/2023 20,50 18,58 -10,28% 18,55 20,50 20,44 18,58 20,30 7 167.643
3/5/2023 21,50 20,71 -3,85% 20,33 21,50 21,33 18,57 20,71 6 138.675
2/5/2023 21,54 21,54 -0,69% 21,54 21,54 21,54 18,52 21,55 1 8.616
28/4/2023 21,68 21,69 -1,72% 21,68 21,69 21,68 18,53 21,70 2 8.675
27/4/2023 21,99 22,07 -0,14% 19,13 22,07 21,16 19,15 22,00 14 508.056
25/4/2023 20,02 22,10 -0,32% 20,02 22,10 22,04 19,01 22,00 5 88.192
24/4/2023 22,17 22,17 -0,14% 22,09 22,17 22,10 19,24 22,15 7 764.995
20/4/2023 22,19 22,20 +1,83% 22,19 22,20 22,19 19,04 22,10 3 408.397
19/4/2023 21,81 21,80 +0,05% 21,00 21,81 21,79 19,02 21,80 5 150.352
18/4/2023 21,85 21,79 -0,37% 20,02 22,25 21,51 20,03 21,78 29 1.650.221
17/4/2023 21,87 21,87 -0,59% 18,41 21,89 21,59 18,46 21,87 10 77.730
14/4/2023 21,17 22,00 +3,92% 21,14 22,00 21,18 18,24 21,80 14 1.470.280
13/4/2023 20,59 21,17 +0,19% 20,59 21,17 20,97 18,06 21,17 17 1.195.799
12/4/2023 18,60 21,13 -0,33% 18,60 21,13 19,31 18,71 20,80 7 338.032
11/4/2023 20,00 21,20 -3,64% 20,00 21,20 20,00 18,06 21,18 17 3.324.300
10/4/2023 22,29 22,00 -2,00% 22,00 22,29 22,27 20,02 22,00 7 314.053
5/4/2023 22,49 22,45 -0,22% 22,45 22,49 22,48 20,02 22,43 2 8.992
3/4/2023 21,16 22,50 +5,09% 21,16 22,50 22,15 20,01 22,50 5 239.248
31/3/2023 20,04 21,41 -1,43% 20,04 21,41 20,72 20,04 21,40 2 4.145
30/3/2023 21,00 21,72 +3,43% 21,00 21,72 21,07 20,02 21,73 2 21.072
29/3/2023 21,70 21,00 -3,31% 21,00 21,72 21,69 20,06 21,72 9 499.032
28/3/2023 21,75 21,72 0,00% 20,02 21,76 21,04 20,07 21,73 10 115.731
27/3/2023 21,72 21,72 -0,23% 21,72 21,72 21,72 20,05 21,72 1 23.892
24/3/2023 21,79 21,77 -0,09% 21,77 21,79 21,78 20,09 21,77 3 124.183
23/3/2023 20,01 21,79 +3,76% 20,01 21,88 21,67 17,08 21,79 13 888.572
22/3/2023 20,02 21,00 -3,98% 20,02 21,00 20,10 20,05 21,87 2 22.120
21/3/2023 21,87 21,87 0,00% 21,87 21,87 21,87 20,02 21,87 1 2.187
20/3/2023 21,86 21,87 -0,14% 21,86 21,87 21,86 20,01 21,87 2 8.745
17/3/2023 20,51 21,90 -3,57% 19,99 21,90 20,44 20,05 21,88 30 1.441.090
16/3/2023 22,71 22,71 -0,04% 22,71 22,71 22,71 20,51 22,71 1 2.271
15/3/2023 22,72 22,72 -0,09% 22,72 22,72 22,72 20,51 22,71 1 4.544
14/3/2023 22,76 22,74 -0,39% 20,52 22,76 21,65 20,51 22,75 7 67.132
9/3/2023 22,83 22,83 -0,04% 22,83 22,83 22,83 20,51 22,80 1 2.283
8/3/2023 22,92 22,84 +13,58% 22,84 22,92 22,90 20,17 22,85 3 29.782
6/3/2023 20,11 20,11 -12,49% 20,11 20,11 20,11 20,11 22,94 2 50.275
3/3/2023 22,10 22,98 +3,98% 22,10 22,98 22,16 22,12 22,95 2 62.056
2/3/2023 22,10 22,10 +0,45% 22,10 22,11 22,10 20,10 22,10 5 528.197
1/3/2023 22,00 22,00 -8,68% 22,00 22,00 22,00 20,02 22,00 1 22.000
28/2/2023 24,09 24,09 0,00% 24,09 24,09 24,09 23,00 24,06 1 16.863
27/2/2023 23,29 24,09 -0,95% 23,29 24,10 23,65 23,00 24,09 9 1.074.128
24/2/2023 24,32 24,32 -0,25% 24,32 24,32 24,32 23,00 23,96 2 102.144
23/2/2023 22,00 24,38 +5,59% 22,00 24,38 22,07 22,00 24,10 3 66.238
22/2/2023 23,09 23,09 -0,04% 23,09 23,09 23,09 21,43 23,10 1 2.309
17/2/2023 23,10 23,10 -0,04% 23,10 23,11 23,10 21,43 23,10 3 25.419
16/2/2023 22,98 23,11 +0,48% 22,00 23,11 22,77 22,03 23,11 10 300.571
15/2/2023 21,50 23,00 -3,93% 21,30 23,92 21,62 21,55 23,94 7 313.492
14/2/2023 23,96 23,94 +12,55% 21,50 23,96 23,34 21,31 23,90 4 9.336
13/2/2023 21,22 21,27 -10,89% 21,15 23,72 21,21 21,27 24,03 12 229.158
10/2/2023 22,99 23,87 +3,78% 22,99 23,87 23,04 21,20 24,47 5 165.920
9/2/2023 23,55 23,00 -2,50% 23,00 23,55 23,08 21,20 23,00 8 150.050
8/2/2023 23,70 23,59 -0,08% 21,49 23,70 21,76 21,51 23,61 22 1.071.009
7/2/2023 21,08 23,61 -3,48% 21,08 23,71 22,92 23,01 23,70 7 123.811
6/2/2023 24,46 24,46 -0,08% 24,46 24,46 24,46 21,08 24,47 1 2.446
3/2/2023 24,48 24,48 +2,81% 24,48 24,48 24,48 21,05 24,29 2 7.344
1/2/2023 24,82 23,81 -4,65% 21,11 24,82 23,26 21,02 24,49 5 65.149
31/1/2023 24,97 24,97 0,00% 24,97 24,97 24,97 23,03 25,00 5 324.610
30/1/2023 24,98 24,97 0,00% 24,97 24,98 24,97 23,00 24,96 6 184.781
27/1/2023 24,95 24,97 +2,13% 23,10 24,98 23,68 23,75 24,99 12 345.767
25/1/2023 24,45 24,45 -0,24% 24,45 24,45 24,45 22,66 24,44 1 48.900
24/1/2023 24,69 24,51 -0,77% 22,67 24,69 24,53 22,70 24,57 11 267.438
23/1/2023 23,78 24,70 +4,04% 23,78 24,70 23,81 22,67 24,70 6 166.702
20/1/2023 22,99 23,74 +3,22% 22,99 23,74 23,63 23,00 23,76 5 122.906
19/1/2023 22,67 23,00 +0,44% 22,67 24,10 22,92 23,00 23,76 14 777.120
18/1/2023 25,10 22,90 -7,66% 22,80 25,10 23,11 22,90 24,79 34 3.607.536
17/1/2023 24,95 24,80 -0,20% 24,80 24,95 24,82 22,86 24,80 4 290.490
13/1/2023 25,10 24,85 -1,00% 24,85 25,10 24,93 22,76 25,09 8 37.400
11/1/2023 25,08 25,10 +0,44% 25,00 25,10 25,06 22,58 25,10 8 373.526
10/1/2023 24,99 24,99 -0,36% 24,99 24,99 24,99 23,16 25,00 1 4.998
9/1/2023 23,02 25,08 +8,95% 23,02 25,08 24,56 23,10 25,09 9 90.908
6/1/2023 24,99 23,02 -4,04% 22,54 24,99 23,66 22,51 24,49 9 170.386
5/1/2023 24,85 23,99 -3,62% 23,56 24,85 24,01 23,56 24,00 12 213.718
4/1/2023 23,30 24,89 +5,51% 23,00 24,99 23,72 22,51 24,60 6 158.981
3/1/2023 23,52 23,59 +0,34% 22,50 24,49 22,93 22,66 24,00 18 1.029.754
2/1/2023 23,76 23,51 -4,04% 23,50 24,01 23,81 23,50 24,80 10 371.475
29/12/2022 25,40 24,50 -3,54% 24,50 25,40 25,29 24,02 25,38 15 268.088
28/12/2022 25,50 25,40 +8,04% 25,40 25,50 25,40 23,60 25,40 6 144.830
26/12/2022 23,51 23,51 -7,80% 23,51 23,51 23,51 23,51 25,49 2 23.510
23/12/2022 23,51 25,50 +2,00% 23,51 25,50 25,36 23,53 25,50 3 111.603
22/12/2022 25,00 25,00 0,00% 25,00 25,00 25,00 23,50 25,00 1 2.500
21/12/2022 24,01 25,00 +4,17% 23,50 25,00 24,55 23,50 25,00 7 90.865
20/12/2022 25,09 24,00 -4,34% 21,77 25,09 23,94 20,11 24,00 10 1.082.335
19/12/2022 22,18 25,09 -2,71% 22,00 25,60 22,82 23,95 25,09 24 639.006
16/12/2022 25,79 25,79 +11,65% 25,79 25,79 25,79 23,15 25,79 4 3.868.500
15/12/2022 25,59 23,10 -10,40% 23,10 25,59 23,54 23,10 25,24 4 25.899
14/12/2022 23,01 25,78 +12,09% 22,50 25,78 22,55 22,51 25,50 22 6.969.358
13/12/2022 23,01 23,00 -8,15% 23,00 23,01 23,00 23,00 24,01 7 322.006
12/12/2022 24,00 25,04 -0,20% 23,02 25,04 24,61 23,50 25,09 7 98.440
9/12/2022 23,00 25,09 +8,57% 23,00 25,09 23,05 23,01 25,09 5 115.252
8/12/2022 25,14 23,11 -8,07% 23,11 25,14 23,22 23,11 24,99 6 292.607
7/12/2022 25,96 25,14 -3,16% 23,12 25,96 25,54 23,02 25,15 6 84.291
6/12/2022 23,16 25,96 +12,09% 23,10 25,96 23,35 23,12 25,88 5 263.920
5/12/2022 23,14 23,16 +2,61% 23,14 23,16 23,15 23,16 25,96 2 13.894
2/12/2022 22,57 22,57 +2,59% 22,57 22,57 22,57 23,00 25,96 1 6.771
1/12/2022 22,00 22,00 -16,64% 22,00 22,00 22,00 22,03 25,96 2 77.000
30/11/2022 27,60 26,39 +14,59% 26,39 27,60 26,95 23,13 26,40 4 32.343
29/11/2022 26,85 23,03 -14,07% 23,00 26,85 23,12 23,02 26,77 7 455.480
25/11/2022 26,79 26,80 -0,37% 26,79 26,80 26,79 22,54 26,75 3 32.152
24/11/2022 26,90 26,90 +8,08% 26,90 26,90 26,90 24,00 26,30 2 107.600
23/11/2022 24,90 24,89 0,00% 24,89 24,90 24,89 23,05 24,89 2 49.790
22/11/2022 25,00 24,89 -0,40% 24,89 25,00 24,94 24,00 24,88 3 54.868
18/11/2022 24,00 24,99 +10,82% 24,00 24,99 24,03 24,00 24,80 5 384.495
17/11/2022 23,01 22,55 -6,04% 22,55 23,01 22,77 22,60 26,29 5 275.535
16/11/2022 24,00 24,00 0,00% 24,00 24,00 24,00 23,02 26,51 1 2.400
14/11/2022 24,01 24,00 0,00% 24,00 24,01 24,00 24,00 26,22 6 333.612
11/11/2022 25,89 24,00 +4,35% 24,00 25,89 24,50 24,00 25,70 7 186.202
10/11/2022 23,51 23,00 0,00% 23,00 23,51 23,00 23,00 25,90 7 1.840.579
9/11/2022 23,00 23,00 -13,24% 23,00 23,00 23,00 23,00 26,25 6 648.600
8/11/2022 26,51 26,51 0,00% 26,51 26,51 26,51 23,16 26,51 3 18.557
7/11/2022 26,51 26,51 -0,60% 26,51 26,51 26,51 23,15 26,51 3 37.114
4/11/2022 26,67 26,67 0,00% 26,67 26,67 26,67 23,11 26,65 3 1.058.799
3/11/2022 26,67 26,67 +18,38% 26,67 26,67 26,67 23,16 26,60 4 26.670
1/11/2022 22,53 22,53 -17,11% 22,53 22,53 22,53 23,10 26,48 2 11.265
31/10/2022 26,51 27,18 +0,04% 26,00 27,18 26,56 27,00 27,18 11 273.621
28/10/2022 27,18 27,17 0,00% 27,16 27,18 27,17 26,37 27,17 3 76.083
27/10/2022 27,20 27,17 -0,04% 27,17 27,20 27,18 26,36 27,18 2 5.437
26/10/2022 26,38 27,18 -0,04% 26,38 27,18 26,77 26,37 27,18 4 26.778
25/10/2022 27,11 27,19 +0,33% 27,10 27,19 27,11 27,10 27,20 10 352.518
24/10/2022 27,20 27,10 +0,11% 27,10 27,20 27,16 26,35 27,10 2 13.580
21/10/2022 27,05 27,07 +0,07% 26,50 27,07 26,85 26,45 27,07 9 905.115
20/10/2022 27,05 27,05 -0,04% 27,05 27,05 27,05 26,50 27,05 2 27.050
19/10/2022 27,20 27,06 +1,01% 27,06 27,20 27,10 25,51 27,06 7 97.575
18/10/2022 26,80 26,79 +0,68% 26,79 26,80 26,79 24,50 26,79 2 147.395
17/10/2022 26,35 26,61 +0,99% 26,35 26,75 26,57 26,00 26,62 10 510.190
14/10/2022 26,23 26,35 +0,19% 26,23 26,35 26,30 26,35 26,47 15 3.448.813
13/10/2022 25,00 26,30 +0,27% 25,00 26,30 25,02 25,01 26,28 3 130.130
11/10/2022 25,01 26,23 +0,88% 25,01 26,35 26,11 26,23 26,25 10 261.127
10/10/2022 25,97 26,00 +0,12% 25,97 26,00 25,99 25,02 26,00 9 184.586
7/10/2022 25,75 25,97 +0,82% 24,31 25,97 25,22 25,20 25,97 78 701.326
6/10/2022 25,78 25,76 -0,12% 24,43 25,78 25,37 24,43 25,76 13 502.396
5/10/2022 25,80 25,79 -0,04% 24,41 25,80 25,70 24,42 25,79 6 156.774
4/10/2022 24,25 25,80 +6,39% 24,25 26,00 25,49 24,41 25,79 7 219.264
3/10/2022 27,74 24,25 -10,68% 23,52 27,74 23,90 24,25 26,30 11 767.372
30/9/2022 26,02 27,15 +0,15% 26,02 27,16 26,61 26,04 27,16 22 460.495
29/9/2022 27,19 27,11 -0,29% 27,11 27,20 27,17 26,51 27,11 3 29.888
28/9/2022 23,41 27,19 +0,30% 23,41 27,19 24,19 23,36 27,20 4 58.074
27/9/2022 27,19 27,11 +0,37% 26,01 27,19 26,82 26,02 27,11 5 195.802
26/9/2022 27,01 27,01 +0,04% 27,01 27,01 27,01 26,03 27,01 2 13.505
23/9/2022 27,24 27,00 -0,59% 27,00 27,31 27,26 22,04 27,21 3 106.345
22/9/2022 27,16 27,16 0,00% 27,16 27,20 27,18 24,71 27,16 5 367.020
21/9/2022 27,17 27,16 0,00% 27,16 27,17 27,16 26,14 27,16 4 84.205
20/9/2022 27,28 27,16 -0,44% 27,00 27,28 27,09 26,13 27,16 3 48.764
19/9/2022 27,28 27,28 -0,11% 27,28 27,28 27,28 23,43 27,28 3 70.928
16/9/2022 26,11 27,31 +4,60% 26,11 27,31 27,01 26,12 27,31 10 583.546
15/9/2022 26,00 26,11 -2,57% 26,00 27,00 26,76 26,11 27,00 14 741.422
14/9/2022 26,80 26,80 +1,13% 26,01 26,80 26,63 26,01 26,80 3 101.208
13/9/2022 26,90 26,50 +1,92% 26,50 26,90 26,87 26,01 26,50 4 123.620
12/9/2022 26,90 26,00 -3,70% 26,00 26,90 26,04 24,01 26,90 13 2.268.296
9/9/2022 27,01 27,00 -1,03% 26,61 27,01 26,88 26,26 27,21 6 80.650
8/9/2022 27,28 27,28 +1,41% 27,28 27,28 27,28 26,26 27,20 4 43.648
6/9/2022 26,90 26,90 -0,37% 26,90 26,90 26,90 26,26 26,90 1 269.000
5/9/2022 27,00 27,00 0,00% 27,00 27,37 27,03 26,26 27,00 5 308.182
2/9/2022 26,37 27,00 -2,17% 26,17 27,37 26,57 26,51 27,00 21 611.318
1/9/2022 27,62 27,60 -1,53% 27,31 27,62 27,59 27,31 27,60 4 135.194
31/8/2022 28,04 28,03 +0,83% 28,03 28,04 28,03 27,16 28,03 2 16.819
30/8/2022 27,90 27,80 -0,32% 27,80 28,00 27,91 26,37 27,80 11 265.163
29/8/2022 27,31 27,89 -0,25% 27,30 27,90 27,34 26,37 27,90 11 899.553
26/8/2022 27,97 27,96 -0,04% 26,40 27,97 27,11 27,50 27,96 20 721.153
25/8/2022 28,07 27,97 -0,36% 27,97 28,07 28,05 27,75 27,97 5 201.974
24/8/2022 28,10 28,07 -0,28% 28,07 28,10 28,09 26,42 28,07 2 112.388
23/8/2022 27,88 28,15 +4,80% 27,88 28,15 27,98 26,49 28,12 12 1.270.360
22/8/2022 27,92 26,86 -3,76% 26,86 27,92 27,58 26,86 27,90 5 27.588
19/8/2022 26,18 27,91 +0,25% 26,18 27,91 27,86 26,31 27,91 12 2.092.297
18/8/2022 27,10 27,84 +0,14% 26,17 27,84 26,76 27,53 27,84 18 1.632.531
17/8/2022 27,10 27,80 -0,43% 27,10 27,93 27,78 27,70 27,92 17 858.627
16/8/2022 27,96 27,92 -0,71% 27,92 27,96 27,92 27,30 27,92 5 698.040
15/8/2022 28,09 28,12 +0,79% 27,08 28,13 27,97 27,22 28,12 11 464.363
12/8/2022 27,96 27,90 -0,25% 26,72 27,98 27,84 27,01 27,90 9 186.553
11/8/2022 26,08 27,97 +0,25% 26,07 27,97 27,42 26,07 27,90 6 38.401
9/8/2022 27,92 27,90 +0,14% 27,37 27,92 27,85 26,01 27,90 6 584.954
8/8/2022 27,99 27,86 -0,46% 26,03 27,99 26,65 26,01 27,75 9 274.571
5/8/2022 27,50 27,99 +2,27% 27,50 27,99 27,54 27,58 28,19 11 388.450
4/8/2022 27,27 27,37 -0,69% 27,27 27,37 27,32 27,37 27,59 16 1.052.029
3/8/2022 27,56 27,56 +4,75% 27,56 27,56 27,56 27,01 27,54 2 8.268
2/8/2022 27,90 26,31 -6,04% 26,30 27,90 26,44 26,31 27,54 20 502.514
1/8/2022 28,00 28,00 0,00% 26,80 28,00 27,03 27,01 27,98 8 327.167
29/7/2022 28,00 28,00 -0,88% 28,00 28,17 28,00 27,53 28,17 7 904.428
28/7/2022 28,30 28,25 -0,28% 28,16 28,30 28,16 26,78 28,25 9 816.778
27/7/2022 28,19 28,33 -0,60% 28,00 28,33 28,19 26,78 28,30 5 324.255
26/7/2022 27,79 28,50 +2,52% 27,79 28,50 27,82 26,29 28,10 5 333.926
25/7/2022 27,98 27,80 -0,64% 26,29 27,98 27,50 26,32 27,80 9 126.532
22/7/2022 27,98 27,98 +0,04% 27,97 27,98 27,97 27,01 27,95 5 142.697
21/7/2022 28,93 27,97 +1,49% 27,97 28,94 28,44 26,28 27,97 7 71.115
20/7/2022 27,55 27,56 -2,10% 27,55 27,80 27,56 27,56 27,79 9 1.333.904
19/7/2022 28,14 28,15 -1,05% 28,14 28,15 28,14 26,38 28,17 9 709.262
18/7/2022 26,31 28,45 +1,79% 26,31 28,45 27,47 27,55 28,16 6 450.644
15/7/2022 27,95 27,95 -0,14% 27,95 27,95 27,95 26,53 27,90 3 58.695
14/7/2022 28,49 27,99 -0,85% 26,31 28,49 27,33 26,31 27,96 10 90.195
13/7/2022 26,24 28,23 +4,56% 26,23 28,23 26,87 27,00 28,20 24 4.288.634
12/7/2022 28,81 27,00 -6,90% 27,00 28,81 27,51 27,03 28,80 25 930.163
11/7/2022 29,00 29,00 0,00% 29,00 29,00 29,00 28,08 29,00 2 8.700
8/7/2022 29,00 29,00 +0,35% 29,00 29,00 29,00 29,00 30,64 2 176.900
7/7/2022 28,89 28,90 0,00% 28,89 29,99 28,91 28,90 29,94 7 2.070.453
6/7/2022 29,50 28,90 -3,67% 28,90 29,50 28,91 28,56 28,90 5 199.480
5/7/2022 27,21 30,00 0,00% 27,21 30,00 29,68 28,07 29,99 15 483.900
4/7/2022 31,13 30,00 -5,96% 27,10 31,13 29,69 27,19 29,99 15 822.415
1/7/2022 32,00 31,90 -0,31% 31,90 32,00 31,94 31,64 31,90 4 121.380
30/6/2022 32,01 32,00 +0,98% 32,00 32,05 32,00 32,00 34,99 9 675.256
29/6/2022 31,12 31,69 -6,38% 31,12 33,44 32,06 31,70 33,00 23 506.635
28/6/2022 31,05 33,85 +8,84% 31,05 33,85 31,21 31,12 33,80 7 53.069
27/6/2022 31,10 31,10 +0,10% 31,10 31,10 31,10 31,08 33,68 1 3.110
24/6/2022 31,01 31,07 +0,23% 31,01 31,08 31,04 31,05 32,99 3 12.417
23/6/2022 32,00 31,00 -7,44% 30,60 32,00 30,83 31,00 33,20 5 120.240
22/6/2022 33,78 33,49 -1,38% 33,49 33,78 33,50 32,00 33,50 4 63.660
20/6/2022 30,01 33,96 +13,16% 30,01 33,96 32,13 30,11 33,87 7 324.550
17/6/2022 31,41 30,01 -3,72% 30,00 32,99 30,27 30,05 32,15 28 1.220.268
15/6/2022 34,50 31,17 -10,79% 31,17 34,50 32,83 31,50 34,49 2 6.567
14/6/2022 35,37 34,94 +3,22% 34,94 35,37 35,06 31,05 34,89 4 31.562
13/6/2022 34,00 33,85 -3,29% 33,85 34,00 33,91 31,06 33,85 7 84.784
10/6/2022 35,00 35,00 0,00% 34,99 35,00 34,99 34,05 34,95 9 4.133.499
9/6/2022 35,19 35,00 -1,13% 35,00 35,19 35,03 34,07 35,00 5 115.603
8/6/2022 34,00 35,40 +4,12% 34,00 35,69 34,83 32,05 35,40 35 10.376.253
7/6/2022 34,90 34,00 -2,58% 34,00 35,40 34,06 0,00 34,00 19 1.795.079
6/6/2022 35,17 34,90 -0,68% 34,90 35,40 35,27 34,01 35,30 7 134.038
2/6/2022 34,51 35,14 -1,49% 34,50 35,40 34,69 34,60 34,89 19 3.900.253
1/6/2022 35,75 35,67 +1,91% 34,20 35,75 35,22 35,39 35,69 22 1.352.781
31/5/2022 39,98 35,00 -6,54% 35,00 39,98 35,87 35,00 36,80 162 21.073.664
30/5/2022 37,49 37,45 +0,21% 37,45 37,49 37,48 37,37 37,49 49 1.469.584
27/5/2022 37,37 37,37 -0,08% 37,37 37,37 37,37 37,31 37,37 7 470.862
26/5/2022 37,40 37,40 0,00% 37,40 37,40 37,40 37,26 37,40 5 172.040
25/5/2022 38,00 37,40 -6,50% 37,21 38,00 37,93 37,22 37,40 12 1.714.701
24/5/2022 39,29 40,00 +2,80% 36,07 40,00 37,41 36,08 40,00 10 149.643
23/5/2022 38,91 38,91 +0,03% 38,91 38,91 38,90 36,02 38,89 4 73.911
20/5/2022 38,95 38,90 -0,26% 38,90 38,95 38,94 36,52 38,92 3 81.790
19/5/2022 39,91 39,00 +5,41% 39,00 39,91 39,34 36,10 39,80 3 82.628
18/5/2022 37,00 37,00 0,00% 37,00 37,00 37,00 37,00 39,97 2 51.800
17/5/2022 37,00 37,00 +2,75% 37,00 37,00 37,00 37,01 39,89 1 7.400
16/5/2022 38,70 36,01 -3,79% 36,01 38,70 36,54 36,10 38,57 4 91.370
13/5/2022 37,46 37,43 -0,05% 35,00 37,46 36,62 35,05 37,43 38 3.746.756
12/5/2022 38,03 37,45 -1,45% 37,45 38,03 37,55 35,05 37,45 16 379.313
11/5/2022 38,36 38,00 -0,81% 38,00 38,36 38,11 37,51 38,00 25 807.932
10/5/2022 39,00 38,31 -1,77% 38,31 39,08 38,82 38,25 38,31 26 1.591.698
9/5/2022 40,49 39,00 -3,70% 38,28 40,49 38,93 39,00 40,49 6 77.875
6/5/2022 41,50 40,50 0,00% 38,51 41,50 40,00 38,96 40,50 7 88.001
5/5/2022 40,50 40,50 0,00% 40,50 40,50 40,50 38,03 40,45 1 60.750
4/5/2022 40,50 40,50 +0,97% 38,05 40,50 40,44 38,06 40,50 7 926.225
3/5/2022 41,50 40,11 0,00% 40,11 41,50 40,13 38,16 40,11 10 1.131.719
2/5/2022 41,50 40,11 0,00% 40,11 41,50 41,39 40,11 41,00 3 115.911
29/4/2022 41,57 40,11 0,00% 40,11 41,57 41,49 40,36 41,50 10 99.583
28/4/2022 41,97 40,11 +0,20% 40,05 41,97 41,03 40,12 41,95 4 24.618
27/4/2022 41,97 40,03 -2,32% 40,03 41,97 40,93 40,08 40,90 7 270.176
26/4/2022 41,01 40,98 -2,20% 40,50 41,01 40,88 40,50 40,97 19 1.292.062
25/4/2022 41,98 41,90 +2,15% 41,68 41,98 41,93 39,58 41,90 5 46.125
22/4/2022 41,01 41,02 0,00% 41,01 41,02 41,01 39,56 41,02 3 36.914
20/4/2022 41,00 41,02 +0,05% 40,99 41,02 40,99 41,00 43,71 4 213.155
19/4/2022 41,03 41,00 0,00% 41,00 41,03 41,01 39,01 41,00 3 82.021
18/4/2022 41,59 41,00 0,00% 41,00 41,59 41,07 40,00 41,00 14 874.855
14/4/2022 41,01 41,00 0,00% 41,00 42,00 41,12 41,25 41,59 14 312.564
13/4/2022 43,75 41,00 -6,35% 40,00 43,75 40,15 40,09 41,90 17 2.272.934
12/4/2022 43,79 43,78 -0,02% 43,78 43,79 43,78 40,01 43,78 4 35.025
11/4/2022 43,97 43,79 +6,80% 43,79 43,99 43,89 40,00 43,80 10 153.646
8/4/2022 41,03 41,00 0,00% 41,00 41,03 41,00 40,30 41,00 11 512.520
7/4/2022 40,27 41,00 -3,98% 40,27 42,00 41,18 40,28 41,00 9 1.033.780
6/4/2022 43,00 42,70 -0,35% 40,02 43,00 42,00 42,70 42,85 15 222.606
5/4/2022 42,99 42,85 +4,79% 42,85 43,00 42,90 40,90 42,85 10 879.510
4/4/2022 40,90 40,89 -0,02% 40,89 40,91 40,90 40,92 42,99 8 188.141
1/4/2022 42,11 40,90 -4,88% 36,10 42,11 40,43 39,95 41,00 37 1.152.485
31/3/2022 42,21 43,00 -2,25% 42,21 44,10 43,52 43,01 43,59 10 739.923
30/3/2022 42,12 43,99 +4,37% 42,12 43,99 42,24 42,20 44,00 5 789.915
29/3/2022 42,35 42,15 +0,72% 41,97 42,35 42,13 40,50 42,15 14 134.833
28/3/2022 42,48 41,85 -1,48% 40,00 42,97 40,83 40,80 41,85 63 7.530.460
25/3/2022 42,48 42,48 +0,43% 42,48 42,48 42,48 42,00 42,48 7 526.752
24/3/2022 40,65 42,30 0,00% 40,65 42,30 41,02 40,66 42,30 10 2.412.000
23/3/2022 42,40 42,30 -0,24% 42,30 42,40 42,39 40,60 42,30 16 1.212.613
22/3/2022 42,49 42,40 +0,50% 42,40 42,49 42,42 40,56 42,40 17 2.426.569
21/3/2022 42,22 42,19 -0,59% 42,08 42,49 42,33 42,04 42,05 15 368.335
18/3/2022 40,41 42,44 +5,02% 40,41 42,44 41,94 40,45 42,43 3 499.182
17/3/2022 40,62 40,41 -0,22% 40,41 42,49 41,21 40,45 41,97 20 659.496
16/3/2022 41,98 40,50 -3,53% 40,50 41,98 40,98 40,60 41,49 25 1.065.738
15/3/2022 40,78 41,98 +2,94% 39,95 41,98 40,41 41,01 41,98 34 3.834.966
14/3/2022 41,99 40,78 -3,80% 40,60 41,99 40,76 40,81 41,96 12 1.214.764
11/3/2022 40,55 42,39 +4,56% 40,55 42,49 42,47 40,70 42,40 16 2.136.255
10/3/2022 42,48 40,54 -4,57% 40,00 42,48 40,45 40,60 42,48 23 1.610.192
9/3/2022 42,00 42,48 +1,22% 41,53 42,68 41,99 41,95 42,48 18 2.192.095
8/3/2022 40,03 41,97 +4,87% 39,20 41,99 40,18 40,02 41,90 28 1.281.742
7/3/2022 39,01 40,02 +2,09% 39,00 42,96 40,56 40,03 41,99 31 1.504.891
4/3/2022 42,93 39,20 -2,00% 39,14 42,96 39,66 39,20 42,96 44 2.435.206
3/3/2022 40,61 40,00 -1,50% 38,80 42,97 39,58 41,00 42,00 26 2.204.996
2/3/2022 40,60 40,61 -0,93% 40,60 40,84 40,60 40,00 40,60 7 921.839
25/2/2022 38,93 40,99 +6,47% 38,93 40,99 40,83 38,92 40,99 8 253.180
24/2/2022 39,02 38,50 -1,31% 38,50 39,02 38,95 38,50 40,98 4 35.062
23/2/2022 40,17 39,01 +1,30% 39,01 40,20 39,95 39,01 40,19 11 4.051.770
22/2/2022 40,00 38,51 -3,36% 38,51 40,00 38,59 39,00 39,99 8 416.803
21/2/2022 40,00 39,85 +3,24% 39,85 40,00 39,95 39,82 39,85 6 559.429
18/2/2022 38,49 38,60 0,00% 38,49 38,60 38,59 0,00 0,00 12 158.243
17/2/2022 39,60 38,60 -2,28% 38,53 39,60 38,83 38,60 39,57 7 279.602
16/2/2022 39,49 39,50 +0,25% 38,51 39,50 39,41 39,17 39,50 9 295.634
15/2/2022 37,93 39,40 0,00% 37,00 39,42 38,87 39,40 39,49 22 1.228.331
14/2/2022 39,03 39,40 +0,97% 38,02 39,40 38,90 38,21 39,40 18 532.940
11/2/2022 39,10 39,02 -0,08% 37,60 39,10 38,31 37,81 39,04 23 1.153.419
10/2/2022 39,00 39,05 +0,13% 39,00 39,10 39,03 39,00 39,05 7 812.015
9/2/2022 38,80 39,00 +0,78% 38,20 39,36 38,36 38,22 39,10 12 4.335.304
8/2/2022 38,69 38,70 +0,03% 38,20 38,70 38,41 38,29 38,70 11 649.296
7/2/2022 38,45 38,69 +0,62% 37,61 38,70 38,55 37,61 38,69 18 929.168
4/2/2022 38,45 38,45 0,00% 38,44 38,45 38,44 38,01 38,45 15 1.188.103
3/2/2022 38,45 38,45 0,00% 38,40 38,45 38,42 37,62 38,45 3 15.370
2/2/2022 38,51 38,45 -9,44% 38,45 38,52 38,47 38,03 38,45 11 373.247
1/2/2022 42,46 42,46 +10,57% 42,46 42,46 42,46 37,60 42,46 1 4.246
31/1/2022 37,31 38,40 +1,05% 37,20 38,40 37,65 38,02 38,40 12 331.380
28/1/2022 37,31 38,00 +0,03% 37,31 38,05 38,00 37,55 38,27 7 323.023
27/1/2022 38,28 37,99 0,00% 37,99 38,28 38,03 37,99 38,30 14 855.716
26/1/2022 38,25 37,99 -0,68% 37,98 38,26 38,14 37,21 37,99 18 999.526
25/1/2022 38,20 38,25 +2,82% 38,00 38,25 38,08 37,40 38,26 7 125.665
24/1/2022 38,04 37,20 -2,21% 37,11 38,40 38,13 37,20 38,27 13 682.589

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.