O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

PORT3F - WILSON SONS - ON

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 18,45 18,47 +0,16% 18,45 18,51 18,47 18,47 18,51 84 2.630.922
23/10/2025 18,43 18,44 -0,59% 18,43 18,50 18,45 18,44 18,51 77 2.873.650
22/10/2025 18,41 18,55 +0,43% 18,41 18,55 18,44 18,45 18,55 114 3.783.772
21/10/2025 18,44 18,47 +0,27% 18,38 18,47 18,42 18,38 18,47 89 2.999.467
20/10/2025 18,35 18,42 +0,11% 18,35 18,47 18,42 18,42 18,45 88 3.209.313
17/10/2025 18,36 18,40 +0,22% 18,34 18,47 18,40 18,40 18,43 93 2.790.141
16/10/2025 18,51 18,36 -0,16% 18,36 18,51 18,39 18,36 18,42 94 2.355.169
15/10/2025 18,38 18,39 +0,11% 18,38 18,53 18,42 18,39 18,52 208 4.346.616
14/10/2025 18,40 18,37 -0,27% 18,33 18,41 18,37 18,37 18,43 70 2.073.202
13/10/2025 18,34 18,42 +0,44% 18,34 18,42 18,38 18,32 18,42 63 1.926.225
10/10/2025 18,30 18,34 -0,16% 18,30 18,47 18,35 18,34 18,47 116 3.731.904
9/10/2025 18,33 18,37 +0,55% 18,27 18,37 18,34 18,31 18,37 73 2.375.318
8/10/2025 18,30 18,27 -0,49% 18,27 18,35 18,30 18,27 18,34 91 2.806.889
7/10/2025 18,30 18,36 +0,33% 18,28 18,36 18,30 18,26 18,36 117 4.948.741
6/10/2025 18,25 18,30 +0,16% 18,23 18,33 18,28 18,24 18,30 135 4.631.804
3/10/2025 18,27 18,27 -0,16% 18,26 18,33 18,28 18,27 18,33 85 1.684.423
2/10/2025 18,30 18,30 -0,16% 18,25 18,36 18,30 18,27 18,30 70 2.351.620
1/10/2025 18,29 18,33 +0,27% 18,23 18,33 18,27 18,25 18,33 341 3.068.533
30/9/2025 18,26 18,28 +0,05% 18,22 18,32 18,25 18,22 18,28 57 1.791.012
29/9/2025 18,26 18,27 +0,11% 18,22 18,27 18,24 18,21 18,27 68 1.691.508
26/9/2025 18,26 18,25 +0,33% 18,20 18,29 18,24 18,20 18,25 55 1.811.800
25/9/2025 18,22 18,19 -0,38% 18,17 18,30 18,22 18,19 18,27 62 2.243.308
24/9/2025 18,25 18,26 +0,44% 18,14 18,30 18,20 18,15 18,26 131 3.967.104
23/9/2025 18,17 18,18 -0,11% 18,16 18,32 18,22 18,18 18,20 76 3.019.951
22/9/2025 18,30 18,20 -0,33% 18,15 18,32 18,21 18,16 18,20 110 3.295.604
19/9/2025 18,19 18,26 +0,44% 18,14 18,26 18,19 18,22 18,26 64 1.919.383
18/9/2025 18,13 18,18 0,00% 18,06 18,18 18,15 18,07 18,18 60 1.728.175
17/9/2025 18,12 18,18 -0,11% 18,07 18,25 18,14 18,07 18,18 170 3.476.886
16/9/2025 18,27 18,20 +0,05% 18,12 18,27 18,17 18,11 18,20 133 3.511.559
15/9/2025 18,08 18,19 0,00% 18,08 18,26 18,17 18,14 18,19 83 2.055.978
12/9/2025 18,04 18,19 +0,78% 18,04 18,19 18,14 18,10 18,19 100 2.545.367
11/9/2025 18,17 18,05 -0,11% 18,05 18,18 18,11 18,05 18,12 83 2.026.632
10/9/2025 18,14 18,07 -0,28% 18,07 18,18 18,10 18,07 18,18 73 2.026.304
9/9/2025 18,18 18,12 -0,11% 18,05 18,18 18,09 18,09 18,12 131 3.158.221
8/9/2025 18,17 18,14 +0,55% 18,04 18,17 18,10 18,05 18,14 68 2.174.120
5/9/2025 18,10 18,04 -0,17% 18,03 18,18 18,09 18,04 18,18 79 1.697.719
4/9/2025 18,03 18,07 +0,33% 17,99 18,08 18,03 18,01 18,07 58 1.847.050
3/9/2025 17,96 18,01 +0,17% 17,96 18,04 18,00 17,96 18,01 66 2.138.831
2/9/2025 18,06 17,98 0,00% 17,96 18,06 18,00 17,98 18,02 64 2.445.431
1/9/2025 18,00 17,98 -0,06% 17,97 18,00 17,98 17,98 18,00 79 2.145.695
29/8/2025 18,09 17,99 -0,55% 17,96 18,12 18,00 17,99 18,11 86 3.012.704
28/8/2025 18,12 18,09 +0,39% 17,96 18,12 18,01 17,96 18,09 78 2.454.119
27/8/2025 18,06 18,02 -0,17% 17,96 18,14 18,01 17,96 18,02 63 1.976.014
26/8/2025 17,98 18,05 +0,22% 17,96 18,05 18,00 17,96 18,05 75 2.022.193
25/8/2025 17,82 18,01 +0,61% 17,82 18,01 17,96 17,95 18,01 73 1.888.311
22/8/2025 17,91 17,90 +0,90% 17,82 18,03 17,90 17,90 18,04 46 1.357.124
21/8/2025 17,78 17,74 -1,33% 17,74 17,90 17,82 17,74 17,86 52 1.814.198
20/8/2025 17,90 17,98 +0,33% 17,76 17,98 17,88 17,77 17,98 68 2.093.953
19/8/2025 18,02 17,92 -0,28% 17,84 18,02 17,89 17,84 17,92 59 1.892.777
18/8/2025 17,91 17,97 +0,34% 17,81 17,97 17,85 17,83 17,97 77 2.076.966
15/8/2025 17,82 17,91 +0,51% 17,73 17,91 17,83 17,76 17,91 63 1.756.501
14/8/2025 17,69 17,82 +0,73% 17,69 17,84 17,78 17,74 17,82 88 2.260.345
13/8/2025 17,73 17,69 -0,73% 17,69 17,80 17,75 17,69 17,80 180 2.082.510
12/8/2025 17,76 17,82 +0,34% 17,68 17,82 17,77 17,75 17,82 64 1.749.437
11/8/2025 17,69 17,76 0,00% 17,68 17,78 17,73 17,70 17,76 61 1.902.813
8/8/2025 17,80 17,76 -0,06% 17,71 17,82 17,74 17,70 17,76 81 2.599.127
7/8/2025 17,75 17,77 +0,51% 17,68 17,77 17,73 17,71 17,77 70 2.244.734
6/8/2025 17,74 17,68 +0,17% 17,65 17,77 17,72 17,68 17,77 67 2.097.412
5/8/2025 17,77 17,65 -0,56% 17,65 17,77 17,70 17,65 17,73 69 2.347.313
4/8/2025 17,78 17,75 -0,06% 17,66 17,78 17,72 17,70 17,75 120 2.934.827
1/8/2025 17,70 17,76 +1,14% 17,62 17,76 17,71 17,68 17,76 69 2.708.821
31/7/2025 17,74 17,56 -1,13% 17,56 17,78 17,62 17,56 17,77 70 1.655.447
30/7/2025 17,71 17,76 +0,23% 17,62 17,76 17,68 17,64 17,76 52 1.858.435
29/7/2025 17,61 17,72 +1,20% 17,57 17,72 17,65 17,65 17,72 181 2.525.350
28/7/2025 17,64 17,51 -0,51% 17,51 17,64 17,58 17,51 17,59 68 1.833.803
25/7/2025 17,60 17,60 +0,34% 17,48 17,63 17,58 17,46 17,60 63 1.872.973
24/7/2025 17,68 17,54 -1,18% 17,15 17,74 17,50 17,54 17,58 174 6.152.805
23/7/2025 17,63 17,75 +0,91% 17,54 17,75 17,63 17,55 17,75 54 2.249.775
22/7/2025 17,55 17,59 +0,92% 17,49 17,63 17,58 17,49 17,59 235 2.215.256
21/7/2025 17,62 17,43 -0,57% 17,43 17,62 17,54 17,43 17,50 80 3.371.578
18/7/2025 17,60 17,53 +0,34% 17,52 17,69 17,56 17,53 17,55 107 5.226.031
17/7/2025 17,65 17,47 -0,06% 17,47 17,65 17,50 17,47 17,56 87 2.384.288
16/7/2025 17,55 17,48 +0,17% 17,48 17,58 17,52 17,48 17,56 93 2.108.158
15/7/2025 17,53 17,45 +0,06% 17,45 17,53 17,48 17,45 17,50 173 2.234.138
14/7/2025 17,51 17,44 -0,11% 17,44 17,54 17,49 17,44 17,53 107 3.484.955
11/7/2025 17,54 17,46 +0,23% 16,56 17,54 17,41 17,46 17,52 228 5.017.182
10/7/2025 17,54 17,42 -0,11% 17,42 17,55 17,49 17,42 17,53 84 2.010.315
9/7/2025 17,48 17,44 -0,46% 17,44 17,55 17,48 17,44 17,52 159 2.247.232
8/7/2025 17,48 17,52 -0,45% 17,46 17,58 17,49 17,47 17,52 148 3.806.214
7/7/2025 17,50 17,60 +0,63% 17,44 17,60 17,52 17,45 17,60 228 3.616.929
4/7/2025 17,55 17,49 +0,23% 17,45 17,55 17,48 17,45 17,49 93 2.474.568
3/7/2025 17,44 17,45 -0,23% 17,43 17,54 17,47 17,44 17,54 106 2.446.547
2/7/2025 17,42 17,49 +0,06% 17,41 17,49 17,45 17,43 17,49 176 3.055.788
1/7/2025 17,45 17,48 -0,06% 17,41 17,50 17,45 17,42 17,48 126 3.741.492
30/6/2025 17,37 17,49 +0,06% 17,37 17,49 17,46 17,45 17,49 92 3.725.780
27/6/2025 17,51 17,48 -0,17% 17,34 17,51 17,46 17,35 17,48 70 1.928.041
26/6/2025 17,53 17,51 +0,75% 17,42 17,53 17,48 17,43 17,51 87 2.267.934
25/6/2025 17,54 17,38 -1,03% 17,38 17,54 17,47 17,38 17,45 101 3.293.353
24/6/2025 17,44 17,56 +0,11% 17,44 17,56 17,51 17,46 17,56 78 2.842.754
23/6/2025 17,58 17,54 -0,23% 17,43 17,58 17,48 17,45 17,54 221 3.410.458
20/6/2025 17,46 17,58 +0,63% 17,36 17,58 17,50 17,41 17,58 131 4.716.917
18/6/2025 17,48 17,47 -0,06% 17,42 17,50 17,46 17,43 17,47 95 3.119.411
17/6/2025 17,44 17,48 +0,69% 17,38 17,50 17,45 17,40 17,48 185 3.166.509
16/6/2025 17,40 17,36 -0,86% 17,36 17,48 17,42 17,36 17,47 82 2.585.188
13/6/2025 17,52 17,51 +0,06% 17,39 17,52 17,44 17,39 17,51 119 3.000.386
12/6/2025 17,50 17,50 0,00% 17,38 17,50 17,43 17,38 17,50 106 3.701.278
11/6/2025 17,44 17,50 -0,11% 17,40 17,50 17,45 17,40 17,50 69 2.810.113
10/6/2025 17,33 17,52 +0,69% 17,32 17,52 17,41 17,40 17,52 126 3.024.957
9/6/2025 17,49 17,40 -0,23% 17,28 17,49 17,37 17,30 17,40 118 4.536.956
6/6/2025 17,53 17,44 +0,40% 17,34 17,53 17,38 17,35 17,44 97 2.823.265
5/6/2025 17,50 17,37 +0,12% 17,36 17,50 17,40 17,37 17,48 160 2.470.899
4/6/2025 17,47 17,35 +0,06% 17,32 17,47 17,38 17,35 17,47 223 3.528.180
3/6/2025 17,47 17,34 -0,91% 17,32 17,48 17,39 17,34 17,48 132 4.026.074
2/6/2025 17,47 17,50 +1,16% 17,31 17,50 17,38 17,37 17,50 856 6.395.943
30/5/2025 17,48 17,30 -0,92% 17,28 17,48 17,34 17,30 17,46 156 6.507.029
29/5/2025 17,45 17,46 -0,17% 17,29 17,46 17,38 17,36 17,46 85 2.869.820
28/5/2025 17,43 17,49 +0,34% 17,31 17,49 17,38 17,34 17,49 89 3.634.646
27/5/2025 17,44 17,43 -0,06% 17,33 17,50 17,39 17,33 17,43 86 2.527.413
26/5/2025 17,62 17,44 -0,06% 17,30 17,63 17,43 17,31 17,44 92 3.237.302
23/5/2025 17,56 17,45 -0,51% 17,45 17,59 17,51 17,45 17,59 138 4.984.395
22/5/2025 17,49 17,54 +0,57% 17,37 17,54 17,45 17,40 17,54 124 3.347.149
21/5/2025 17,48 17,44 +1,10% 17,33 17,48 17,40 17,39 17,44 101 3.390.779
20/5/2025 17,34 17,25 +0,76% 17,25 17,40 17,35 17,25 17,39 87 2.728.172
19/5/2025 17,46 17,12 -1,61% 17,12 17,46 17,31 17,12 17,38 140 3.108.100
16/5/2025 17,40 17,40 -0,46% 17,30 17,41 17,35 17,33 17,40 88 3.033.903
15/5/2025 17,50 17,48 +0,87% 17,33 17,50 17,40 17,35 17,48 69 2.867.420
14/5/2025 17,24 17,33 -0,40% 17,24 17,39 17,34 17,33 17,39 73 2.362.678
13/5/2025 17,41 17,40 -0,51% 17,09 17,42 17,23 17,20 17,40 87 3.426.263
12/5/2025 17,49 17,49 +1,33% 17,38 17,55 17,48 17,43 17,49 126 3.673.005
9/5/2025 17,45 17,26 -1,54% 17,26 17,60 17,42 17,26 17,50 94 3.579.574
8/5/2025 17,70 17,53 +1,68% 17,25 17,70 17,44 17,36 17,53 73 3.041.226
7/5/2025 17,24 17,24 +1,53% 17,05 17,26 17,16 17,09 17,24 70 2.260.512
6/5/2025 17,59 16,98 -0,93% 16,98 17,59 17,13 16,98 17,23 293 2.908.964
5/5/2025 17,48 17,14 -0,23% 16,96 17,48 17,04 17,05 17,14 72 2.844.921
2/5/2025 17,60 17,18 -0,41% 17,02 17,60 17,14 17,11 17,25 414 4.817.707
29/4/2025 17,04 17,25 +1,29% 17,04 17,25 17,19 17,04 17,25 56 1.488.919
28/4/2025 17,39 17,03 -1,56% 17,03 17,39 17,18 17,03 17,18 443 3.614.749
25/4/2025 17,38 17,30 0,00% 17,22 17,38 17,29 17,04 17,30 47 1.298.794
24/4/2025 17,28 17,30 +0,41% 16,90 17,38 17,25 17,22 17,30 95 1.744.943
23/4/2025 17,14 17,23 -2,98% 17,02 17,26 17,19 17,04 17,23 233 2.202.072
22/4/2025 17,47 17,76 +2,72% 17,01 17,76 17,21 17,11 17,76 85 2.743.900
17/4/2025 17,24 17,29 +0,23% 17,07 17,29 17,15 17,08 17,29 45 1.562.779
16/4/2025 17,24 17,25 -0,52% 17,07 17,25 17,15 17,02 17,25 153 3.021.451
15/4/2025 17,37 17,34 +0,64% 17,16 17,37 17,24 17,18 17,34 68 3.116.888
14/4/2025 17,41 17,23 +0,12% 17,08 17,41 17,17 17,15 17,23 153 2.875.030
11/4/2025 17,03 17,21 +2,08% 16,78 17,21 17,12 16,99 17,21 47 1.918.104
10/4/2025 16,87 16,86 -1,52% 16,86 17,10 16,98 16,86 17,02 148 2.087.450
9/4/2025 16,91 17,12 +1,24% 16,87 17,14 17,01 16,93 17,12 69 2.726.543
8/4/2025 17,38 16,91 -0,06% 16,77 17,38 16,96 16,82 16,91 62 2.479.734
7/4/2025 17,00 16,92 -0,18% 16,84 17,14 16,94 16,92 17,12 80 2.985.121
4/4/2025 17,19 16,95 -1,40% 16,89 17,19 16,99 16,95 17,07 80 2.560.111
3/4/2025 17,38 17,19 -0,06% 17,03 17,38 17,13 17,00 17,19 242 3.159.172
2/4/2025 17,38 17,20 +1,06% 17,03 17,38 17,12 17,04 17,20 71 2.430.586
1/4/2025 17,02 17,02 -0,53% 17,01 17,21 17,06 17,02 17,21 730 3.855.616
31/3/2025 17,20 17,11 +0,53% 16,90 17,20 17,05 16,89 17,11 95 2.421.821
28/3/2025 17,00 17,02 -0,06% 17,00 17,12 17,06 17,02 17,12 74 2.227.017
27/3/2025 17,02 17,03 +0,35% 17,01 17,25 17,09 17,03 17,10 66 2.151.072
26/3/2025 17,02 16,97 -0,29% 16,97 17,17 17,08 16,97 17,16 114 1.836.573
25/3/2025 17,05 17,02 -1,16% 16,96 17,20 17,10 17,02 17,14 81 2.999.272
24/3/2025 17,17 17,22 -1,54% 17,06 17,22 17,14 17,07 17,22 85 2.677.370
21/3/2025 17,48 17,49 +1,86% 17,32 17,59 17,44 17,39 17,49 291 6.440.664
20/3/2025 17,50 17,17 -2,44% 17,17 17,57 17,47 17,17 17,70 195 4.025.484
19/3/2025 17,78 17,60 +1,97% 17,33 17,78 17,48 17,51 17,60 197 3.503.718
18/3/2025 17,60 17,26 -1,26% 17,21 17,60 17,35 17,26 17,41 101 2.227.755
17/3/2025 17,62 17,48 +0,23% 17,20 17,62 17,41 17,35 17,49 86 3.247.522
14/3/2025 16,97 17,44 +1,81% 16,97 17,59 17,33 17,29 17,44 78 4.421.540
13/3/2025 16,97 17,13 +1,24% 16,88 17,13 17,02 16,96 17,13 147 3.116.772
12/3/2025 16,77 16,92 +1,38% 16,73 17,03 16,90 16,92 17,12 72 2.238.208
11/3/2025 17,13 16,69 +0,12% 16,69 17,13 16,81 16,69 16,97 82 3.246.265
10/3/2025 17,02 16,67 -1,19% 16,67 17,19 16,82 16,67 16,91 139 2.819.411
7/3/2025 16,92 16,87 +0,72% 16,64 17,04 16,84 16,87 17,01 76 2.361.222
6/3/2025 16,53 16,75 -0,18% 16,53 16,84 16,72 16,69 16,75 104 4.058.218
5/3/2025 16,56 16,78 +1,33% 16,32 16,78 16,68 16,57 16,78 286 2.717.600
28/2/2025 16,79 16,56 -1,13% 16,50 16,79 16,63 16,56 16,78 61 2.104.088
27/2/2025 16,75 16,75 +0,78% 16,61 16,79 16,70 16,67 16,75 71 2.629.912
26/2/2025 16,59 16,62 +0,24% 16,59 16,82 16,68 16,62 16,76 70 1.900.670
25/2/2025 16,79 16,58 +0,18% 16,58 16,79 16,67 16,58 16,77 52 2.012.163
24/2/2025 16,88 16,55 -1,84% 16,55 16,88 16,71 16,55 16,68 106 2.819.970
21/2/2025 16,82 16,86 -0,30% 16,62 16,86 16,77 16,62 16,86 68 2.657.542
20/2/2025 16,79 16,91 +1,50% 16,66 16,92 16,79 16,66 16,91 122 2.427.199
19/2/2025 16,77 16,66 -2,46% 16,66 17,08 16,74 16,66 16,83 102 2.411.446
18/2/2025 17,05 17,08 -0,52% 16,74 17,08 16,83 16,75 17,08 71 2.566.933
17/2/2025 16,89 17,17 +2,69% 16,79 17,17 16,90 16,78 17,17 72 2.785.302
14/2/2025 16,84 16,72 +0,18% 16,72 17,03 16,87 16,72 17,04 82 2.818.582
13/2/2025 16,98 16,69 -1,48% 16,69 16,98 16,80 16,69 16,84 71 2.513.534
12/2/2025 16,90 16,94 +1,50% 16,67 16,94 16,81 16,67 16,94 95 4.070.519
11/2/2025 16,80 16,69 0,00% 16,69 16,94 16,81 16,69 16,90 86 2.693.775
10/2/2025 16,85 16,69 -1,01% 16,68 16,91 16,79 16,69 16,93 76 2.615.328
7/2/2025 16,95 16,86 +0,96% 16,61 16,95 16,75 16,61 16,86 71 1.911.877
6/2/2025 16,95 16,70 -0,48% 16,70 16,95 16,77 16,70 16,85 72 2.657.873
5/2/2025 17,07 16,78 -0,71% 16,51 17,07 16,77 16,64 16,78 72 2.778.828
4/2/2025 17,18 16,90 -0,65% 16,82 17,18 16,91 16,90 16,99 82 2.914.552
3/2/2025 16,97 17,01 -0,06% 16,82 17,01 16,93 16,77 17,01 579 4.483.328
31/1/2025 16,86 17,02 -0,35% 16,86 17,03 16,96 16,90 17,02 75 2.534.084
30/1/2025 16,88 17,08 +1,07% 16,77 17,08 16,96 16,87 17,08 63 2.115.590
29/1/2025 16,70 16,90 +1,14% 16,70 16,95 16,81 16,82 16,90 134 3.917.155
28/1/2025 17,00 16,71 -0,06% 16,71 17,00 16,81 16,71 16,92 64 2.137.543
27/1/2025 16,93 16,72 -0,48% 16,64 16,95 16,82 16,72 16,95 61 2.610.598
24/1/2025 16,67 16,80 +1,82% 16,56 16,80 16,70 16,60 16,80 74 2.744.810
23/1/2025 16,47 16,50 -1,61% 16,47 16,76 16,64 16,50 16,74 75 2.666.823
22/1/2025 16,81 16,77 +2,57% 16,60 16,81 16,71 16,55 16,77 103 3.119.009
21/1/2025 16,62 16,35 -3,82% 16,35 16,77 16,64 16,35 17,00 48 2.133.376
20/1/2025 16,59 17,00 +2,47% 16,44 17,00 16,68 16,58 17,00 66 2.725.722
17/1/2025 16,43 16,59 +2,60% 16,29 16,59 16,48 16,52 16,59 47 1.552.675
16/1/2025 16,39 16,17 -2,24% 16,17 16,42 16,32 16,17 16,43 64 2.386.673
15/1/2025 16,46 16,54 +1,97% 16,22 16,54 16,37 16,35 16,54 135 2.091.146
14/1/2025 16,32 16,22 +0,87% 16,01 16,32 16,20 16,22 16,34 61 1.644.647
13/1/2025 16,20 16,08 +0,56% 16,04 16,39 16,21 16,07 16,37 53 1.556.486
10/1/2025 16,54 15,99 -1,24% 15,98 16,54 16,37 15,99 16,33 53 2.007.067
9/1/2025 16,54 16,19 -3,17% 15,85 16,63 16,48 16,19 16,65 56 1.378.312
8/1/2025 16,35 16,72 -0,54% 16,26 16,72 16,59 16,49 16,72 73 1.886.941
7/1/2025 16,56 16,81 +0,36% 16,56 16,81 16,70 16,55 16,81 188 2.084.774
6/1/2025 16,47 16,75 +2,13% 16,45 16,75 16,61 16,52 16,75 151 4.104.573
3/1/2025 16,46 16,40 +2,50% 16,25 16,55 16,43 15,85 16,40 101 4.057.650
2/1/2025 16,31 16,00 -1,36% 16,00 16,63 16,32 16,00 16,38 1.227 5.861.230
30/12/2024 16,60 16,22 -0,43% 16,20 16,60 16,31 16,22 16,42 60 1.809.435
27/12/2024 15,81 16,29 +4,42% 15,81 16,55 16,38 16,29 16,45 132 2.844.086
26/12/2024 16,33 15,60 -4,12% 15,20 16,33 16,09 15,60 16,17 117 3.416.121
23/12/2024 16,49 16,27 -0,73% 16,18 16,49 16,26 16,09 16,27 68 3.343.052
20/12/2024 16,31 16,39 +0,37% 16,21 16,46 16,35 16,06 16,39 69 2.448.199
19/12/2024 15,84 16,33 +1,37% 15,84 16,47 16,34 16,33 16,50 141 3.142.090
18/12/2024 16,51 16,11 -2,30% 16,11 16,51 16,32 16,11 16,24 86 2.410.030
17/12/2024 16,68 16,49 +0,30% 16,24 16,68 16,42 16,28 16,49 97 2.519.708
16/12/2024 16,16 16,44 +0,55% 16,16 16,44 16,35 16,19 16,44 159 2.560.814
13/12/2024 16,59 16,35 -0,37% 16,33 16,61 16,43 16,35 16,51 257 5.923.035
12/12/2024 16,97 16,41 +0,55% 16,41 16,97 16,48 16,39 16,56 58 2.641.349
11/12/2024 16,98 16,32 -0,55% 16,32 16,98 16,45 16,32 16,56 66 1.987.400
10/12/2024 16,65 16,41 -1,14% 16,41 16,67 16,51 16,41 16,66 74 2.826.790
9/12/2024 16,88 16,60 +1,78% 16,37 16,88 16,49 16,45 16,60 281 8.525.896
6/12/2024 16,46 16,31 0,00% 16,31 16,53 16,42 16,31 16,52 169 2.700.847
5/12/2024 16,40 16,31 +1,18% 16,31 17,00 16,54 16,31 16,56 210 10.590.953
4/12/2024 16,20 16,12 -0,49% 15,86 16,20 16,04 16,00 16,12 73 2.023.110
3/12/2024 15,99 16,20 +1,95% 15,79 16,20 15,93 15,75 16,20 56 2.758.381
2/12/2024 15,77 15,89 +1,92% 15,66 15,89 15,74 15,63 15,89 59 1.817.054
29/11/2024 15,28 15,59 +2,16% 15,28 15,79 15,60 15,59 15,90 94 2.894.178
28/11/2024 15,75 15,26 -2,37% 15,26 15,79 15,59 15,26 15,51 55 1.612.861
27/11/2024 16,01 15,63 -2,13% 15,63 16,01 15,74 15,63 15,87 114 2.616.722
26/11/2024 15,99 15,97 +1,85% 15,78 15,99 15,89 15,78 15,97 125 1.710.454
25/11/2024 15,97 15,68 -0,82% 15,65 15,97 15,75 15,68 15,90 81 2.991.338
22/11/2024 15,74 15,81 +1,15% 15,61 15,88 15,72 15,61 15,81 100 2.688.875
21/11/2024 15,76 15,63 -0,32% 15,63 16,10 15,76 15,63 15,78 72 2.465.190
19/11/2024 15,63 15,68 +1,29% 15,61 15,86 15,75 15,68 15,90 135 1.853.068
18/11/2024 15,89 15,48 -2,64% 15,48 15,99 15,71 15,48 15,68 65 1.653.120
14/11/2024 15,50 15,90 +1,79% 15,50 15,90 15,80 15,70 15,90 115 1.706.889
13/11/2024 15,92 15,62 -0,26% 15,62 15,92 15,72 15,62 15,85 179 3.088.758
12/11/2024 15,93 15,66 -1,20% 15,66 15,93 15,78 15,66 15,93 63 2.200.743
11/11/2024 15,79 15,85 +2,13% 15,61 15,85 15,73 15,61 15,85 125 2.974.312
8/11/2024 15,63 15,52 -3,48% 15,52 15,83 15,74 15,52 15,96 102 2.111.613
7/11/2024 16,07 16,08 +0,88% 15,63 16,08 15,83 15,62 16,08 147 2.055.682
6/11/2024 15,73 15,94 +1,01% 15,64 15,94 15,72 15,70 15,94 59 1.583.840
5/11/2024 15,94 15,78 -0,88% 15,73 15,94 15,78 15,78 15,92 71 1.737.419
4/11/2024 15,90 15,92 +0,95% 15,76 15,95 15,82 15,75 15,92 90 3.290.245
1/11/2024 15,73 15,77 -1,38% 15,70 15,92 15,78 15,71 15,77 166 3.274.392
31/10/2024 15,92 15,99 +2,50% 15,76 15,99 15,85 15,80 15,99 99 2.751.834
30/10/2024 15,89 15,60 -0,32% 15,60 15,91 15,79 15,60 15,91 96 1.544.734
29/10/2024 15,89 15,65 -0,95% 15,65 15,95 15,78 15,65 15,88 140 2.829.955
28/10/2024 15,99 15,80 -1,19% 15,80 16,07 15,93 15,80 15,92 112 2.005.623
25/10/2024 15,70 15,99 +1,72% 15,70 15,99 15,87 15,83 15,99 200 2.724.797
24/10/2024 15,91 15,72 -1,19% 15,42 15,99 15,84 15,72 15,90 132 3.604.556
23/10/2024 16,25 15,91 -0,93% 15,91 16,25 16,05 15,91 16,10 157 3.755.028
22/10/2024 16,07 16,06 -2,07% 16,01 16,64 16,11 16,06 16,23 202 4.111.106
21/10/2024 17,42 16,40 -6,23% 16,04 17,42 16,34 16,13 16,40 338 9.518.429
18/10/2024 17,28 17,49 +3,13% 17,10 17,73 17,57 17,49 17,76 242 7.065.017
17/10/2024 15,97 16,96 +4,18% 15,97 17,47 16,89 16,96 17,16 265 10.441.491
16/10/2024 16,43 16,28 -0,49% 16,28 16,56 16,41 16,25 16,54 229 8.141.799
15/10/2024 16,58 16,36 -0,37% 16,27 16,58 16,36 16,31 16,36 160 3.745.381
14/10/2024 16,30 16,42 +2,31% 16,16 16,43 16,29 16,25 16,42 422 5.905.706
11/10/2024 16,27 16,05 -1,11% 16,05 16,29 16,16 16,05 16,30 70 1.749.341
10/10/2024 15,93 16,23 -0,12% 15,93 16,23 16,13 16,09 16,23 75 2.666.919
9/10/2024 16,45 16,25 -1,46% 16,00 16,45 16,14 15,99 16,25 180 4.798.054
8/10/2024 16,61 16,49 -1,61% 16,42 16,63 16,50 16,38 16,49 65 3.055.083
7/10/2024 16,82 16,76 +0,60% 16,61 16,82 16,69 16,62 16,76 106 2.524.586
4/10/2024 16,89 16,66 -0,36% 16,56 16,89 16,69 16,66 16,82 159 1.945.356
3/10/2024 16,66 16,72 +0,06% 16,60 16,91 16,75 16,72 16,91 76 2.291.973
2/10/2024 17,02 16,71 -2,28% 16,65 17,32 16,91 16,71 16,87 110 4.201.070
1/10/2024 17,24 17,10 +0,29% 17,08 17,39 17,24 17,10 17,34 184 3.137.280
30/9/2024 17,37 17,05 -1,50% 16,87 17,37 17,04 17,05 17,21 86 2.150.989
26/9/2024 17,08 17,31 +2,24% 16,93 17,31 17,08 17,00 17,31 48 1.754.473
25/9/2024 17,28 16,93 -2,92% 16,93 17,33 17,09 16,93 17,10 60 1.454.572
24/9/2024 17,55 17,44 +0,52% 17,23 17,66 17,38 17,27 17,44 148 2.262.163
23/9/2024 17,22 17,35 +3,40% 17,22 17,53 17,37 17,35 17,53 126 4.290.028
20/9/2024 17,47 16,78 -1,87% 16,78 17,47 16,98 16,78 17,01 116 3.008.877
19/9/2024 17,53 17,10 -1,67% 17,10 17,53 17,27 17,10 17,34 187 3.825.736
18/9/2024 17,44 17,39 -0,63% 17,19 17,44 17,30 17,18 17,39 55 998.685
17/9/2024 17,53 17,50 +1,45% 17,29 17,53 17,41 17,26 17,50 82 1.121.363
16/9/2024 17,71 17,25 +0,94% 17,07 17,71 17,36 17,25 17,47 276 3.785.494
13/9/2024 16,72 17,09 +0,35% 16,72 17,09 16,97 16,90 17,09 91 2.440.984
12/9/2024 17,00 17,03 0,00% 16,84 17,03 16,87 16,76 17,03 71 1.343.520
11/9/2024 16,80 17,03 +1,37% 16,80 17,06 16,97 16,82 17,03 89 1.999.176
10/9/2024 16,61 16,80 +0,48% 16,60 16,99 16,87 16,80 16,99 104 1.221.488
9/9/2024 16,53 16,72 +0,84% 16,53 16,91 16,75 16,72 16,97 133 1.288.762
6/9/2024 16,86 16,58 -1,31% 16,50 16,92 16,69 16,58 16,71 193 2.788.580
5/9/2024 17,37 16,80 -2,04% 16,69 17,37 16,85 16,80 17,02 69 1.927.880
4/9/2024 17,72 17,15 -3,33% 16,89 17,72 17,06 16,89 17,15 107 2.607.206
3/9/2024 18,02 17,74 -3,85% 17,02 18,02 17,21 17,00 17,74 115 3.340.964
2/9/2024 17,20 18,45 +9,76% 16,99 18,45 17,32 17,18 18,52 165 3.878.380
30/8/2024 17,30 16,81 -0,88% 16,81 17,30 16,92 16,81 17,31 229 3.306.649
29/8/2024 16,92 16,96 -1,28% 16,92 17,24 17,04 16,96 17,14 77 2.097.856
28/8/2024 17,39 17,18 -0,41% 17,18 17,39 17,31 17,18 17,37 118 2.684.177
27/8/2024 17,73 17,25 -1,77% 17,25 17,74 17,47 17,25 17,51 97 2.304.629
26/8/2024 17,42 17,56 +1,86% 17,30 17,66 17,51 17,56 17,67 151 1.907.488
23/8/2024 16,25 17,24 +5,44% 16,03 17,35 17,11 17,24 17,35 186 2.920.200
22/8/2024 17,12 16,35 -3,88% 16,35 17,12 16,57 16,33 16,58 70 2.184.234
21/8/2024 16,61 17,01 +0,95% 16,61 17,09 16,94 16,82 17,01 224 2.945.441
20/8/2024 17,06 16,85 -1,06% 16,70 17,06 16,91 16,85 16,99 171 2.590.660
19/8/2024 16,79 17,03 +2,10% 16,62 17,03 16,88 16,83 17,03 130 3.870.802
16/8/2024 16,93 16,68 -0,89% 16,55 16,96 16,67 16,64 16,68 174 3.014.936
15/8/2024 16,92 16,83 +0,48% 16,66 17,00 16,89 16,83 16,98 257 3.391.803
14/8/2024 16,65 16,75 -0,53% 16,53 16,79 16,69 16,70 16,75 73 2.770.881
13/8/2024 16,99 16,84 +2,18% 16,53 16,99 16,72 16,69 16,84 150 4.221.737
12/8/2024 16,51 16,48 +2,74% 16,43 16,71 16,55 16,48 16,58 84 3.072.790
9/8/2024 16,20 16,04 +0,63% 16,04 16,46 16,28 16,04 16,45 98 3.046.703
8/8/2024 16,00 15,94 -0,25% 15,91 16,14 16,01 15,94 16,14 67 2.155.836
7/8/2024 15,73 15,98 +1,72% 15,73 16,05 15,94 15,78 15,98 64 2.293.955
6/8/2024 15,91 15,71 +0,64% 15,70 15,91 15,80 15,71 15,82 52 1.985.123
5/8/2024 15,79 15,61 -2,25% 15,44 15,95 15,75 15,61 15,70 104 2.440.988
2/8/2024 16,01 15,97 -1,18% 15,97 16,18 16,03 15,97 16,20 80 2.013.868
1/8/2024 15,69 16,16 +3,06% 15,69 16,16 16,02 15,93 16,16 103 2.345.873
31/7/2024 15,56 15,68 +0,84% 15,56 15,85 15,75 15,68 15,83 163 3.418.741
30/7/2024 15,62 15,55 -1,58% 15,48 15,77 15,58 15,55 15,65 237 2.183.175
29/7/2024 16,20 15,80 -1,43% 15,80 16,20 15,97 15,80 15,91 68 1.776.435
26/7/2024 15,90 16,03 +1,39% 15,82 16,17 16,08 16,03 16,12 76 1.768.895
25/7/2024 16,00 15,81 -1,06% 15,81 16,00 15,88 15,81 15,94 23 746.829
24/7/2024 16,10 15,98 +0,44% 15,97 16,10 16,00 15,98 16,05 39 787.644
23/7/2024 16,12 15,91 -1,00% 15,91 16,15 16,01 15,91 16,05 67 2.049.432
22/7/2024 15,81 16,07 +1,97% 15,79 16,07 15,94 15,99 16,07 119 1.875.478
19/7/2024 15,81 15,76 +0,77% 15,76 15,95 15,82 15,76 15,90 191 1.329.689
18/7/2024 15,85 15,64 -2,43% 15,64 15,95 15,81 15,64 15,89 100 1.796.166
17/7/2024 15,90 16,03 +0,44% 15,74 16,03 15,92 15,94 16,03 72 1.854.012
16/7/2024 15,95 15,96 -0,75% 15,73 15,98 15,86 15,73 15,96 104 3.617.383
15/7/2024 16,50 16,08 -0,68% 16,02 16,50 16,17 16,08 16,19 393 7.854.656
12/7/2024 16,28 16,19 +1,38% 15,97 16,29 16,10 16,19 16,25 232 4.868.397
11/7/2024 15,84 15,97 +3,03% 15,69 16,16 15,95 15,97 16,19 184 4.038.987
10/7/2024 15,40 15,50 +0,19% 15,40 15,78 15,64 15,50 15,74 60 2.311.630
9/7/2024 15,32 15,47 +0,98% 15,30 15,60 15,47 15,47 15,69 55 2.673.320
8/7/2024 15,40 15,32 -1,10% 15,32 15,53 15,44 15,32 15,58 98 2.659.745
5/7/2024 15,07 15,49 +1,24% 15,07 15,73 15,35 15,49 15,74 97 1.866.634
4/7/2024 15,39 15,30 +1,66% 15,14 15,69 15,34 15,30 15,71 72 2.188.050
3/7/2024 14,88 15,05 +1,48% 14,88 15,28 15,13 15,05 15,36 87 3.353.148
2/7/2024 15,12 14,83 -1,00% 14,72 15,20 15,01 14,83 15,06 144 1.983.316
1/7/2024 15,20 14,98 -2,09% 14,98 15,21 15,11 14,98 15,12 69 1.615.530
28/6/2024 15,08 15,30 +1,39% 15,03 15,30 15,21 15,13 15,30 104 1.788.349
27/6/2024 15,00 15,09 +2,44% 14,80 15,24 15,08 15,09 15,36 55 1.392.066
26/6/2024 14,55 14,73 +0,14% 14,55 14,98 14,77 14,73 14,80 47 1.084.593
25/6/2024 14,63 14,71 +0,07% 14,60 14,85 14,71 14,69 14,88 63 1.016.881
24/6/2024 14,62 14,70 +1,73% 14,62 14,84 14,74 14,70 14,85 158 2.302.050
21/6/2024 14,23 14,45 +1,19% 14,23 14,60 14,50 14,45 14,63 201 1.963.787
20/6/2024 14,57 14,28 -5,49% 14,28 15,31 14,51 14,28 14,72 71 2.254.716
19/6/2024 14,60 15,11 +4,35% 14,36 15,11 14,52 14,26 15,11 51 1.198.667
18/6/2024 14,45 14,48 -0,41% 14,38 14,59 14,50 14,48 14,60 149 2.461.756
17/6/2024 14,55 14,54 +0,55% 14,45 14,59 14,50 14,45 14,54 121 1.148.423
14/6/2024 14,86 14,46 -1,36% 14,46 14,86 14,65 14,46 14,73 81 1.759.130
13/6/2024 15,10 14,66 -2,40% 14,66 15,12 14,90 14,66 14,87 51 1.916.894
12/6/2024 15,23 15,02 -1,05% 15,02 15,41 15,19 15,02 15,19 49 840.084
11/6/2024 15,04 15,18 +2,02% 14,95 15,36 15,17 15,18 15,38 64 1.209.128
10/6/2024 14,94 14,88 -0,40% 14,88 15,14 14,96 14,88 15,05 179 2.437.639
7/6/2024 15,26 14,94 -5,20% 14,94 15,27 15,14 14,94 15,22 152 2.425.496
6/6/2024 15,18 15,76 +3,34% 15,08 15,76 15,31 15,22 15,76 79 2.361.010
5/6/2024 15,39 15,25 -0,91% 15,11 15,39 15,23 15,18 15,25 78 2.271.219
4/6/2024 15,27 15,39 +1,25% 15,10 15,39 15,24 15,23 15,39 82 2.056.442
3/6/2024 15,34 15,20 -1,30% 15,20 15,52 15,36 15,20 15,42 167 2.436.495
31/5/2024 15,23 15,40 -1,66% 15,23 15,56 15,38 15,40 15,58 115 1.652.510
29/5/2024 15,81 15,66 -0,25% 15,51 15,81 15,60 15,50 15,66 59 2.045.476
28/5/2024 15,82 15,70 -0,82% 15,67 15,99 15,78 15,70 16,44 88 2.201.050
27/5/2024 15,96 15,83 +0,32% 15,76 15,96 15,88 15,83 15,99 157 1.272.573
24/5/2024 15,86 15,78 0,00% 15,78 15,95 15,89 15,78 15,99 119 1.589.652
23/5/2024 15,78 15,78 +1,48% 15,57 15,98 15,78 15,78 15,99 93 1.653.900
22/5/2024 15,98 15,55 -1,58% 15,55 15,98 15,69 15,55 15,71 87 2.701.232
21/5/2024 15,95 15,80 +0,19% 15,75 15,95 15,82 15,80 15,98 123 1.928.974
20/5/2024 16,10 15,77 -2,05% 15,77 16,25 15,97 15,77 15,91 236 2.529.839
17/5/2024 16,39 16,10 -0,49% 16,07 16,39 16,17 16,10 16,24 148 2.548.849
16/5/2024 16,45 16,18 -1,58% 16,18 16,46 16,29 16,18 16,46 309 3.533.632
15/5/2024 16,26 16,44 -0,18% 16,24 16,49 16,34 16,34 16,44 109 2.274.572
14/5/2024 16,31 16,47 0,00% 16,30 16,57 16,38 16,33 16,47 64 1.777.353
13/5/2024 16,54 16,47 -0,18% 16,28 16,54 16,37 16,26 16,47 145 2.073.036
10/5/2024 16,56 16,50 +1,54% 16,30 16,62 16,48 16,40 16,50 105 1.428.902
9/5/2024 16,86 16,25 -2,46% 16,25 16,86 16,42 16,25 16,50 121 2.749.456
8/5/2024 16,80 16,66 +0,42% 16,58 16,80 16,66 16,66 16,85 79 1.334.723
7/5/2024 16,49 16,59 -1,31% 16,49 16,82 16,66 16,59 16,77 95 1.829.811
6/5/2024 16,99 16,81 -2,89% 16,67 16,99 16,76 16,67 16,81 155 2.613.354
3/5/2024 17,50 17,31 -0,69% 17,15 17,54 17,33 17,31 17,55 154 1.846.315
2/5/2024 16,99 17,43 +4,31% 16,75 17,43 17,04 17,05 17,43 58 1.510.392
30/4/2024 16,66 16,71 -1,36% 16,66 16,86 16,77 16,71 16,88 85 2.160.838
29/4/2024 16,67 16,94 -0,29% 16,67 16,94 16,82 16,80 16,94 187 1.497.482
26/4/2024 16,78 16,99 +2,10% 16,78 16,99 16,88 16,84 16,99 146 1.777.804
25/4/2024 16,78 16,64 -0,12% 16,63 16,80 16,74 16,64 16,84 50 1.148.979
24/4/2024 16,99 16,66 -1,36% 16,66 16,99 16,77 16,66 16,87 41 1.251.640
23/4/2024 16,89 16,89 +0,78% 16,75 16,89 16,81 16,71 16,87 47 1.878.502
22/4/2024 16,75 16,76 +0,48% 16,66 16,94 16,80 16,76 16,95 198 2.421.021
19/4/2024 16,80 16,68 +0,06% 16,68 16,89 16,78 16,68 16,89 237 1.784.537
18/4/2024 16,89 16,67 -1,54% 16,67 17,01 16,85 16,67 16,94 97 2.094.796
17/4/2024 17,07 16,93 -0,29% 16,81 17,07 16,88 16,79 16,93 45 1.208.916
16/4/2024 17,12 16,98 -0,82% 16,83 17,12 16,92 16,84 16,98 48 1.394.874
15/4/2024 17,23 17,12 -0,41% 16,98 17,23 17,06 16,92 17,12 69 2.196.241
12/4/2024 17,28 17,19 -2,44% 17,04 17,38 17,15 17,04 17,19 88 2.781.289
11/4/2024 17,66 17,62 -0,62% 17,35 17,66 17,47 17,36 17,63 76 2.179.092
10/4/2024 17,74 17,73 -1,50% 17,59 17,91 17,69 17,62 17,73 63 1.723.316
9/4/2024 17,95 18,00 +0,39% 17,83 18,00 17,92 17,85 18,00 46 1.419.976
8/4/2024 17,94 17,93 +0,56% 17,78 17,94 17,84 17,79 17,93 62 1.900.475
5/4/2024 17,75 17,83 -0,50% 17,74 17,91 17,80 17,70 17,83 55 1.426.152
4/4/2024 17,74 17,92 +2,05% 17,63 17,95 17,78 17,66 17,92 50 1.079.834
3/4/2024 17,90 17,56 -2,66% 17,56 18,48 17,79 17,56 18,48 118 1.425.403
2/4/2024 17,94 18,04 -0,28% 17,73 18,04 17,83 18,04 18,10 96 1.414.162
1/4/2024 17,89 18,09 +0,72% 17,85 18,09 17,91 17,86 18,09 74 1.465.371
28/3/2024 17,99 17,96 +0,84% 17,82 18,10 17,95 17,79 17,96 101 1.675.051
27/3/2024 18,03 17,81 -1,06% 17,78 18,03 17,85 17,78 17,98 66 2.091.190
26/3/2024 17,84 18,00 +1,18% 17,79 18,02 17,93 17,95 18,02 63 1.344.838
25/3/2024 18,01 17,79 -1,22% 17,67 18,01 17,75 17,66 17,79 71 1.445.549
22/3/2024 18,05 18,01 -0,50% 17,72 18,09 17,88 17,85 18,01 69 2.401.471
21/3/2024 18,02 18,10 -0,82% 17,98 18,32 18,06 18,05 18,10 48 1.454.605
20/3/2024 17,88 18,25 +0,50% 17,88 18,25 18,09 18,02 18,25 30 759.951
19/3/2024 18,38 18,16 +0,33% 17,94 18,38 18,11 18,07 18,21 34 876.947
18/3/2024 17,67 18,10 +2,43% 17,67 18,27 18,00 18,10 18,26 76 1.370.536
15/3/2024 17,71 17,67 -0,34% 17,67 17,88 17,77 17,67 17,87 59 1.482.386
14/3/2024 17,80 17,73 -0,56% 17,47 17,89 17,73 17,54 17,73 43 1.338.996
13/3/2024 17,85 17,83 -1,33% 17,67 18,00 17,84 17,67 17,83 90 1.925.627
12/3/2024 18,00 18,07 +1,12% 17,82 18,07 17,97 17,85 18,07 52 1.457.701
11/3/2024 18,02 17,87 -0,67% 17,77 18,02 17,87 17,87 18,00 57 1.814.568
8/3/2024 17,71 17,99 +1,75% 17,66 17,99 17,86 0,00 0,00 61 1.700.910
7/3/2024 17,52 17,68 +1,61% 17,51 17,69 17,62 17,55 17,68 55 1.159.441
6/3/2024 17,44 17,40 -0,23% 17,32 17,58 17,45 17,40 17,52 72 2.154.054
5/3/2024 17,24 17,44 +1,93% 17,24 17,50 17,38 17,44 17,52 53 1.236.177
4/3/2024 17,05 17,11 -0,98% 17,01 17,54 17,30 17,11 17,24 68 2.125.437
1/3/2024 17,28 17,28 -1,14% 17,23 17,41 17,31 17,28 17,40 87 1.773.535
29/2/2024 16,99 17,48 +2,04% 16,90 17,48 17,09 16,94 17,48 119 1.824.038
28/2/2024 17,05 17,13 +1,06% 16,96 17,13 17,06 17,00 17,13 32 629.569
27/2/2024 17,16 16,95 -0,41% 16,95 17,26 17,08 16,95 17,26 49 1.059.315
26/2/2024 16,87 17,02 +2,53% 16,76 17,13 17,02 17,02 17,17 66 1.614.056
23/2/2024 17,06 16,60 -1,89% 16,60 17,06 16,75 0,00 0,00 52 1.299.809
22/2/2024 16,95 16,92 +0,65% 16,90 17,13 16,94 16,91 17,04 49 1.072.818
21/2/2024 16,97 16,81 +0,60% 16,81 17,12 16,96 16,81 17,05 45 824.386
20/2/2024 17,02 16,71 -1,82% 16,71 17,05 16,89 16,71 16,97 58 1.425.528
19/2/2024 16,85 17,02 +2,59% 16,73 17,10 16,85 16,75 17,02 52 1.063.594
16/2/2024 17,03 16,59 -1,25% 16,59 17,03 16,74 16,59 16,80 52 1.183.873
15/2/2024 16,69 16,80 +0,18% 16,57 16,99 16,79 16,80 17,00 68 1.306.304
14/2/2024 16,58 16,77 -0,95% 16,42 16,77 16,54 16,46 16,77 47 1.232.716
9/2/2024 16,70 16,93 +1,56% 16,46 16,93 16,64 0,00 0,00 63 1.564.714
8/2/2024 16,70 16,67 +0,18% 16,43 16,91 16,68 16,41 16,67 78 1.653.524
7/2/2024 17,00 16,64 -2,00% 16,64 17,00 16,79 16,64 16,78 66 1.472.690
6/2/2024 16,44 16,98 +4,30% 16,44 17,13 17,00 16,79 16,98 86 2.214.194
5/2/2024 16,67 16,28 -2,34% 16,28 16,93 16,74 16,28 16,79 80 1.215.662
2/2/2024 16,81 16,67 +0,12% 16,67 16,89 16,78 16,67 16,80 82 1.074.034
1/2/2024 17,07 16,65 -1,89% 16,47 17,07 16,77 16,65 17,00 93 1.999.751
31/1/2024 16,06 16,97 +5,08% 16,06 17,06 16,75 16,55 16,97 103 2.436.412
30/1/2024 16,41 16,15 -1,88% 16,15 16,45 16,32 16,15 16,43 54 1.608.201
29/1/2024 16,48 16,46 -0,60% 16,30 16,54 16,42 16,30 16,49 149 1.729.689
26/1/2024 16,56 16,56 -0,90% 16,47 16,60 16,54 16,42 16,65 40 896.698
25/1/2024 16,40 16,71 +0,91% 16,40 16,71 16,58 16,50 16,71 51 882.354
24/1/2024 16,78 16,56 -1,31% 16,54 16,78 16,70 16,53 16,78 46 1.716.792
23/1/2024 16,87 16,78 -1,41% 16,30 16,88 16,76 16,78 16,87 65 1.242.451
22/1/2024 17,27 17,02 -0,12% 16,73 17,27 17,01 16,73 17,02 152 3.216.999
19/1/2024 17,00 17,04 -0,23% 16,78 17,15 16,95 17,04 17,14 115 1.888.494
18/1/2024 17,13 17,08 -0,29% 16,81 17,28 16,98 16,88 17,08 116 2.211.448
17/1/2024 17,11 17,13 +0,12% 16,98 17,19 17,07 16,94 17,13 66 1.542.230
16/1/2024 17,73 17,11 -3,61% 17,11 17,73 17,22 17,11 17,26 72 1.367.376
15/1/2024 17,44 17,75 +1,78% 17,30 18,03 17,52 17,29 17,75 52 1.598.043
12/1/2024 16,90 17,44 +3,75% 16,73 17,44 17,07 17,15 17,44 81 840.087
11/1/2024 17,20 16,81 -1,06% 16,79 17,29 16,96 16,81 17,04 106 2.182.843
10/1/2024 17,20 16,99 -1,45% 16,99 17,27 17,14 16,99 17,20 65 901.573
9/1/2024 17,27 17,24 +0,64% 17,13 17,44 17,25 17,12 17,24 112 2.103.272
8/1/2024 17,18 17,13 -0,70% 17,08 17,40 17,26 17,13 17,41 106 1.306.972
5/1/2024 17,46 17,25 +0,82% 17,05 17,46 17,16 17,08 17,25 65 1.474.595
4/1/2024 17,44 17,11 +0,12% 17,05 17,44 17,16 17,08 17,20 55 866.682
3/1/2024 17,26 17,09 -0,23% 17,08 17,37 17,20 17,09 17,45 93 1.662.367
2/1/2024 17,46 17,13 -0,52% 17,02 17,77 17,19 17,13 17,32 85 2.051.263
28/12/2023 17,39 17,22 -0,12% 17,22 17,48 17,32 17,22 17,50 68 1.477.454
27/12/2023 17,20 17,24 -0,46% 17,15 17,38 17,29 17,24 17,50 38 1.561.822
26/12/2023 17,06 17,32 +1,64% 16,89 17,32 17,10 17,12 17,32 61 1.881.502
22/12/2023 17,09 17,04 -0,23% 16,79 17,11 16,96 16,85 17,04 65 2.602.755
21/12/2023 16,93 17,08 +0,53% 16,33 17,08 16,63 16,56 17,08 92 1.994.969
20/12/2023 16,10 16,99 +5,40% 16,08 16,99 16,34 16,14 16,99 74 1.100.047
19/12/2023 16,27 16,12 -0,80% 16,05 16,27 16,10 16,05 16,12 55 691.018
18/12/2023 16,10 16,25 +0,37% 15,97 16,25 16,09 16,03 16,25 62 886.917
15/12/2023 16,13 16,19 +0,68% 15,92 16,19 16,05 15,81 16,19 77 1.929.214
14/12/2023 16,48 16,08 -2,43% 15,84 16,48 16,10 15,84 16,08 105 1.940.460
13/12/2023 15,73 16,48 +4,30% 15,69 16,48 15,98 15,92 16,48 38 621.715
12/12/2023 15,69 15,80 +0,70% 15,69 15,88 15,80 15,73 15,80 40 837.660
11/12/2023 15,80 15,69 +0,77% 15,50 15,86 15,66 15,61 16,00 67 1.339.495
8/12/2023 15,98 15,57 -1,02% 15,51 15,98 15,68 15,57 16,00 48 1.025.692
7/12/2023 15,84 15,73 -0,69% 15,72 15,85 15,76 15,73 15,93 48 894.000
6/12/2023 15,98 15,84 +0,13% 15,69 15,99 15,79 15,70 15,84 48 1.479.690
5/12/2023 16,00 15,82 +0,83% 15,80 16,02 15,91 15,82 16,25 61 1.071.371
4/12/2023 15,89 15,69 +0,77% 15,68 15,89 15,75 15,69 15,89 70 1.807.094
1/12/2023 15,51 15,57 +1,24% 15,48 15,75 15,62 15,57 15,75 83 1.985.796
30/11/2023 15,48 15,38 +0,33% 15,35 15,67 15,48 15,38 15,44 58 1.329.872
29/11/2023 15,53 15,33 -2,60% 15,33 15,65 15,52 15,33 15,52 61 1.570.930
28/11/2023 15,74 15,74 +1,48% 15,49 15,74 15,59 15,71 15,74 48 642.691
27/11/2023 15,68 15,51 -1,46% 15,51 15,68 15,56 15,47 15,69 41 781.170
24/11/2023 15,46 15,74 +1,29% 15,43 15,74 15,49 15,53 15,74 38 883.107
23/11/2023 15,61 15,54 +0,39% 15,38 15,70 15,56 15,52 15,74 40 963.556
22/11/2023 15,25 15,48 +1,11% 15,25 15,59 15,45 15,38 15,48 39 915.139
21/11/2023 15,19 15,31 -0,84% 15,19 15,43 15,33 15,31 15,72 56 1.348.321
20/11/2023 15,55 15,44 +1,31% 15,24 15,69 15,36 15,28 15,44 48 938.924
17/11/2023 15,22 15,24 -2,50% 15,22 15,67 15,37 15,24 15,46 86 3.042.854
16/11/2023 14,89 15,63 +5,68% 14,89 15,68 15,15 15,07 15,63 81 1.448.992
14/11/2023 14,40 14,79 +2,71% 14,20 14,85 14,50 14,57 14,79 82 1.944.268
13/11/2023 14,26 14,40 +0,28% 14,10 14,40 14,22 14,12 14,40 61 776.598
10/11/2023 14,22 14,36 +2,57% 14,09 14,36 14,19 14,00 14,36 33 841.786
9/11/2023 14,08 14,00 -2,64% 14,00 14,40 14,15 14,00 14,23 65 1.207.674
8/11/2023 13,95 14,38 +3,38% 13,90 14,38 14,04 13,90 14,38 51 1.214.496
7/11/2023 13,72 13,91 +0,43% 13,69 13,91 13,80 13,74 13,91 47 689.058
6/11/2023 13,72 13,85 +2,74% 13,61 13,85 13,74 13,60 13,85 47 750.205
3/11/2023 13,86 13,48 -0,74% 13,48 13,89 13,70 13,48 13,90 64 1.179.982
1/11/2023 13,52 13,58 +1,12% 13,40 13,66 13,52 13,48 13,58 70 1.133.502
31/10/2023 13,58 13,43 -3,10% 13,37 13,58 13,44 13,43 13,52 42 1.054.045
30/10/2023 13,78 13,86 +2,29% 13,03 13,88 13,45 13,37 13,86 63 1.636.159
27/10/2023 13,78 13,55 -2,17% 13,55 13,95 13,76 13,55 13,75 72 1.168.381

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.