O Dashboard do Investidor
  1. Home / Página do Ativo
+10.26%
Lote Padrão
-11.40%
Lote Padrão
+166.67%
Mercado Fracionário
-18.47%
Mercado Fracionário
+9.90%
Fundo Imobiliário
-47.50%
Fundo Imobiliário
-1.51%
Mais Negociadas
-1.51%
Maiores Volumes

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

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

Tempo Gráfico: 3 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

RAIL3 - RUMO S.A. - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 15,22 14,70 -0,68% 14,60 15,35 14,91 14,70 14,71 25.838 26.040.276.900
4/9/2025 14,25 14,80 +4,15% 14,24 14,88 14,65 14,80 14,81 22.839 24.496.850.600
3/9/2025 14,15 14,21 +0,71% 14,14 14,40 14,26 14,21 14,22 17.073 12.820.911.200
2/9/2025 14,20 14,11 -1,47% 14,02 14,49 14,23 14,11 14,13 26.239 21.452.602.500
1/9/2025 14,58 14,32 -1,58% 14,23 14,73 14,42 14,28 14,32 17.173 12.457.907.200
29/8/2025 14,64 14,55 -0,48% 14,48 14,78 14,62 14,54 14,56 29.471 38.542.642.300
28/8/2025 14,70 14,62 +0,27% 14,57 14,87 14,69 14,61 14,63 22.294 23.079.516.400
27/8/2025 14,50 14,58 -0,14% 14,22 14,61 14,41 14,58 14,59 32.871 32.789.134.900
26/8/2025 14,66 14,60 -0,07% 14,46 14,74 14,60 14,60 14,61 13.802 16.074.231.900
25/8/2025 15,14 14,61 -3,05% 14,54 15,14 14,67 14,61 14,62 20.899 20.665.422.800
22/8/2025 14,79 15,07 +2,66% 14,53 15,08 14,94 15,00 15,08 38.397 23.052.180.900
21/8/2025 14,87 14,68 -1,81% 14,43 14,92 14,62 14,68 14,69 32.392 23.050.046.100
20/8/2025 15,42 14,95 -3,11% 14,80 15,56 15,05 14,92 14,95 46.400 35.218.392.700
19/8/2025 15,69 15,43 -2,71% 15,36 15,85 15,56 15,42 15,46 25.724 20.538.178.400
18/8/2025 15,99 15,86 -0,63% 15,84 16,18 15,94 15,86 15,88 27.476 19.735.806.800
15/8/2025 15,88 15,96 -0,50% 15,65 16,04 15,86 15,96 15,97 19.294 16.731.060.100
14/8/2025 15,70 16,04 +0,75% 15,62 16,16 16,04 16,04 16,05 16.593 10.884.536.000
13/8/2025 15,87 15,92 +0,13% 15,75 16,17 16,00 15,92 15,97 25.574 12.883.592.800
12/8/2025 15,52 15,90 +2,91% 15,47 16,08 15,88 15,89 15,92 29.254 20.794.306.800
11/8/2025 15,34 15,45 +0,72% 15,09 15,61 15,43 15,45 15,53 31.692 25.425.316.000
8/8/2025 16,82 15,34 -9,50% 15,22 16,82 15,70 15,33 15,35 45.889 54.542.286.400
7/8/2025 16,75 16,95 +1,50% 16,58 16,99 16,83 16,93 16,95 19.745 16.081.857.200
6/8/2025 16,75 16,70 +0,97% 16,45 16,75 16,62 16,68 16,71 18.148 13.597.344.900
5/8/2025 16,34 16,54 +0,61% 16,34 16,78 16,59 16,53 16,56 10.648 8.548.784.400
4/8/2025 16,58 16,44 +0,67% 16,34 16,75 16,50 16,42 16,44 17.915 9.828.563.300
1/8/2025 16,77 16,33 -1,27% 16,22 16,92 16,43 16,33 16,34 17.223 13.030.223.800
31/7/2025 16,40 16,54 -0,42% 16,17 16,69 16,51 16,54 16,58 12.688 14.660.083.600
30/7/2025 16,85 16,61 -1,42% 16,17 16,95 16,44 16,59 16,61 17.949 16.750.753.300
29/7/2025 16,86 16,85 0,00% 16,64 17,04 16,88 16,83 16,86 17.225 15.165.304.300
28/7/2025 16,67 16,85 +1,02% 16,52 16,89 16,80 16,84 16,86 23.038 30.331.015.500
25/7/2025 16,76 16,68 -0,42% 16,55 16,94 16,65 16,68 16,69 9.965 6.163.624.100
24/7/2025 16,86 16,75 -1,99% 16,63 17,08 16,73 16,70 16,75 13.675 7.991.195.200
23/7/2025 16,78 17,09 +1,79% 16,63 17,20 17,02 17,08 17,09 13.670 12.162.988.700
22/7/2025 16,66 16,79 +1,08% 16,47 16,79 16,66 16,73 16,80 14.686 20.579.454.200
21/7/2025 16,71 16,61 +0,18% 16,43 16,76 16,55 16,56 16,61 13.520 18.028.310.500
18/7/2025 16,60 16,58 -0,84% 16,41 16,65 16,55 16,57 16,58 12.952 17.286.698.400
17/7/2025 17,00 16,72 -1,65% 16,65 17,18 16,84 16,70 16,75 24.497 15.455.130.100
16/7/2025 17,45 17,00 -2,58% 16,87 17,72 17,18 16,99 17,00 31.842 29.675.831.600
15/7/2025 17,64 17,45 +0,35% 17,23 17,89 17,43 17,44 17,45 15.401 12.671.367.400
14/7/2025 17,02 17,39 +1,58% 17,02 17,49 17,35 17,33 17,39 15.707 14.964.146.500
11/7/2025 17,13 17,12 -0,35% 16,87 17,19 17,05 17,12 17,13 14.292 15.934.723.300
10/7/2025 17,34 17,18 -1,60% 16,89 17,35 17,06 17,16 17,18 21.480 21.656.830.200
9/7/2025 18,18 17,46 -3,75% 17,40 18,18 17,65 17,46 17,50 20.820 19.063.462.900
8/7/2025 18,30 18,14 -0,87% 17,92 18,41 18,05 18,05 18,14 19.745 13.231.971.700
7/7/2025 18,63 18,30 -1,51% 18,25 18,73 18,37 18,27 18,34 13.838 9.417.681.900
4/7/2025 18,57 18,58 -0,32% 18,30 18,76 18,54 18,57 18,63 7.332 4.982.310.500
3/7/2025 18,17 18,64 +2,87% 18,17 18,77 18,63 18,64 18,65 17.038 12.986.932.200
2/7/2025 18,61 18,12 -3,00% 18,01 18,91 18,27 18,11 18,13 23.436 16.419.854.100
1/7/2025 18,59 18,68 +0,81% 18,57 19,00 18,76 18,68 18,69 13.961 16.797.913.900
30/6/2025 17,84 18,53 +3,17% 17,82 18,71 18,50 18,53 18,55 24.598 23.612.864.600
27/6/2025 17,61 17,96 +0,50% 17,61 18,18 18,00 17,94 17,96 13.007 17.429.529.200
26/6/2025 17,89 17,87 +0,68% 17,62 18,04 17,86 17,87 17,92 13.905 14.835.649.200
25/6/2025 17,60 17,75 -0,50% 17,55 17,80 17,70 17,72 17,75 13.471 11.157.540.500
24/6/2025 17,60 17,84 +2,06% 17,43 17,94 17,76 17,83 17,85 16.294 19.457.941.400
23/6/2025 17,92 17,48 -2,73% 17,42 17,94 17,59 17,48 17,49 23.712 17.742.579.200
20/6/2025 18,22 17,97 -2,76% 17,94 18,36 18,05 17,96 17,98 22.438 24.490.031.900
18/6/2025 18,50 18,48 -0,11% 18,38 18,64 18,53 18,44 18,49 19.393 24.447.029.200
17/6/2025 18,51 18,50 -5,03% 18,39 18,90 18,61 18,48 18,50 18.248 18.833.250.300
16/6/2025 19,32 19,48 +1,83% 19,17 19,60 19,49 19,47 19,49 18.009 24.307.396.300
13/6/2025 19,00 19,13 +0,47% 18,58 19,15 19,03 19,11 19,13 14.879 12.237.504.100
12/6/2025 19,45 19,04 -0,99% 19,02 19,61 19,24 19,03 19,06 25.559 30.740.221.700
11/6/2025 19,04 19,23 +0,42% 18,95 19,39 19,24 19,17 19,24 15.461 41.396.432.100
10/6/2025 19,20 19,15 +1,59% 18,86 19,27 19,12 19,14 19,15 25.951 32.616.728.300
9/6/2025 18,87 18,85 -1,21% 18,55 19,10 18,80 18,81 18,86 9.834 16.347.322.000
6/6/2025 19,24 19,08 -0,93% 18,82 19,30 19,05 19,08 19,10 13.660 17.627.604.900
5/6/2025 19,65 19,26 -1,98% 19,08 19,82 19,37 19,25 19,27 14.139 20.887.360.900
4/6/2025 19,80 19,65 +0,31% 19,64 20,53 20,06 19,65 19,69 28.948 36.587.422.900
3/6/2025 19,18 19,59 +2,14% 19,18 19,77 19,55 19,58 19,60 21.554 14.226.773.700
2/6/2025 19,04 19,18 +1,91% 18,93 19,47 19,17 19,15 19,18 21.719 17.088.318.700
30/5/2025 19,20 18,82 -1,88% 18,82 19,37 18,90 18,82 18,84 15.539 32.878.339.300
29/5/2025 18,98 19,18 +1,11% 18,77 19,18 19,03 19,07 19,18 9.955 9.826.031.800
28/5/2025 19,10 18,97 -0,68% 18,76 19,16 18,96 18,95 18,97 12.022 7.148.595.500
27/5/2025 18,88 19,10 +2,91% 18,88 19,37 19,14 19,09 19,12 22.571 50.104.706.400
26/5/2025 18,06 18,56 +2,77% 18,06 18,79 18,60 18,56 18,57 10.468 12.354.405.100
23/5/2025 18,15 18,06 -0,50% 17,66 18,29 17,98 18,04 18,06 13.749 7.700.261.600
22/5/2025 18,00 18,15 +0,95% 17,94 18,76 18,38 18,15 18,16 20.665 26.641.016.300
21/5/2025 18,61 17,98 -3,39% 17,93 18,65 18,18 17,97 17,98 21.616 18.293.180.900
20/5/2025 18,14 18,61 +2,42% 17,96 18,73 18,46 18,61 18,65 19.449 20.225.049.700
19/5/2025 18,26 18,17 -0,27% 18,00 18,45 18,27 18,16 18,17 10.015 7.553.103.700
16/5/2025 17,77 18,22 +1,84% 17,70 18,45 18,15 18,20 18,22 18.241 15.157.923.800
15/5/2025 17,73 17,89 +1,36% 17,54 18,20 17,81 17,88 17,89 18.138 21.002.056.100
14/5/2025 18,12 17,65 -2,70% 17,65 18,12 17,80 17,65 17,70 15.750 10.621.458.900
13/5/2025 17,39 18,14 +4,79% 17,39 18,20 17,93 17,99 18,14 23.924 30.863.742.100
12/5/2025 17,85 17,31 -3,03% 17,28 17,94 17,44 17,31 17,34 18.424 20.988.131.400
9/5/2025 19,40 17,85 -7,08% 17,85 19,40 18,22 17,84 17,88 37.999 45.531.041.500
8/5/2025 19,43 19,21 +2,45% 19,08 19,45 19,21 19,19 19,21 17.450 24.087.730.100
7/5/2025 19,22 18,75 -1,57% 18,64 19,22 18,74 18,75 18,76 15.114 10.569.691.700
6/5/2025 19,00 19,05 +0,79% 18,77 19,07 18,92 18,97 19,06 14.881 21.430.341.900
5/5/2025 19,31 18,90 -1,92% 18,73 19,38 18,95 18,83 18,91 17.814 28.950.071.300
2/5/2025 19,21 19,27 -0,98% 19,03 19,34 19,16 19,15 19,28 14.483 22.077.767.500
29/4/2025 19,66 19,46 -0,56% 19,40 19,91 19,62 19,45 19,47 19.229 19.675.945.200
28/4/2025 19,80 19,57 -0,56% 19,40 19,80 19,54 19,56 19,57 23.019 18.075.390.600
25/4/2025 19,95 19,68 -1,25% 19,58 20,00 19,79 19,68 19,69 22.350 22.749.158.700
24/4/2025 19,64 19,93 +2,78% 19,28 19,97 19,76 19,92 19,94 24.004 26.779.515.700
23/4/2025 19,31 19,39 +1,84% 19,21 19,71 19,48 19,36 19,42 27.718 44.766.445.500
22/4/2025 18,75 19,04 +0,85% 18,68 19,14 18,97 19,03 19,04 23.481 19.400.253.500
17/4/2025 18,45 18,88 +2,00% 18,36 18,95 18,75 18,85 18,88 15.961 20.252.897.500
16/4/2025 18,51 18,51 +0,05% 18,39 18,73 18,55 18,51 18,52 22.614 15.725.601.000
15/4/2025 18,45 18,50 +0,16% 18,33 18,67 18,50 18,50 18,51 23.578 15.388.921.900
14/4/2025 18,00 18,47 +3,94% 17,93 18,65 18,43 18,45 18,48 27.485 31.102.185.800
11/4/2025 17,25 17,77 +3,43% 17,25 17,90 17,71 17,76 17,78 24.818 25.732.063.100
10/4/2025 17,04 17,18 +0,06% 16,84 17,48 17,11 17,18 17,19 27.620 24.727.471.600
9/4/2025 16,73 17,17 +1,96% 16,42 17,38 16,90 17,16 17,19 34.707 26.735.734.300
8/4/2025 17,04 16,84 -1,17% 16,80 17,36 16,94 16,83 16,91 21.100 14.126.806.600
7/4/2025 16,91 17,04 -0,18% 16,65 17,48 17,05 17,03 17,13 33.466 36.929.759.600
4/4/2025 17,52 17,07 -3,29% 17,01 17,62 17,25 17,07 17,08 32.017 23.628.143.800
3/4/2025 16,79 17,65 +4,62% 16,78 17,76 17,53 17,64 17,65 40.586 31.126.340.200
2/4/2025 16,21 16,87 +3,56% 16,16 17,02 16,78 16,87 16,90 35.574 22.865.075.000
1/4/2025 16,22 16,29 +0,43% 15,95 16,57 16,32 16,29 16,38 23.535 18.043.186.300
31/3/2025 16,61 16,22 -4,48% 16,01 16,63 16,25 16,21 16,23 24.994 26.167.329.300
28/3/2025 17,25 16,98 -1,96% 16,75 17,30 16,93 16,97 16,98 19.497 17.805.357.100
27/3/2025 17,16 17,32 +1,41% 17,09 17,41 17,30 17,28 17,33 14.500 14.436.221.400
26/3/2025 17,14 17,08 +0,18% 16,97 17,30 17,09 17,07 17,08 13.947 10.413.323.200
25/3/2025 17,09 17,05 -0,18% 16,96 17,56 17,19 17,04 17,10 20.130 16.329.380.400
24/3/2025 17,84 17,08 -3,94% 16,98 17,84 17,22 17,06 17,08 23.941 21.442.511.700
21/3/2025 18,17 17,78 -2,25% 17,69 18,30 17,86 17,78 17,79 16.921 18.849.689.900
20/3/2025 18,24 18,19 -0,05% 18,15 18,50 18,28 18,19 18,25 16.121 11.481.513.600
19/3/2025 18,11 18,20 +0,83% 17,91 18,40 18,20 18,20 18,31 20.013 18.768.751.800
18/3/2025 18,10 18,05 -0,61% 17,98 18,50 18,10 18,04 18,05 15.188 12.046.547.600
17/3/2025 18,05 18,16 +0,89% 17,97 18,31 18,15 18,15 18,20 19.994 22.543.017.800
14/3/2025 18,09 18,00 +1,12% 17,65 18,09 17,91 17,98 18,00 22.746 21.814.083.600
13/3/2025 17,50 17,80 +1,66% 17,33 18,13 17,85 17,79 17,82 24.938 29.977.519.200
12/3/2025 17,39 17,51 +0,69% 17,22 17,56 17,41 17,39 17,51 12.952 9.913.988.000
11/3/2025 17,26 17,39 +0,29% 17,21 17,47 17,35 17,39 17,43 13.925 12.287.341.400
10/3/2025 17,65 17,34 -2,97% 17,28 17,86 17,45 17,33 17,34 22.002 21.029.637.800
7/3/2025 17,85 17,87 -0,50% 17,68 18,11 17,94 17,86 17,87 20.112 20.628.264.700
6/3/2025 17,57 17,96 +2,80% 17,36 17,98 17,81 17,95 17,96 22.276 23.167.080.600
5/3/2025 17,06 17,47 +3,19% 17,00 17,53 17,39 17,45 17,47 29.691 22.666.963.700
28/2/2025 17,04 16,93 -2,98% 16,93 17,59 17,07 16,92 16,95 31.152 29.184.168.000
27/2/2025 17,47 17,45 +0,29% 17,33 17,67 17,50 17,40 17,46 15.975 20.850.513.600
26/2/2025 18,18 17,40 -3,23% 17,38 18,20 17,68 17,40 17,43 19.220 20.030.501.900
25/2/2025 18,07 17,98 -0,11% 17,84 18,19 18,00 17,98 18,00 21.320 32.073.874.100
24/2/2025 18,13 18,00 -0,39% 17,86 18,26 18,01 18,00 18,01 22.177 25.589.071.300
21/2/2025 18,50 18,07 -2,27% 17,74 18,50 18,04 18,05 18,08 44.025 47.937.724.400
20/2/2025 18,55 18,49 -0,86% 18,38 18,66 18,54 18,47 18,49 13.995 11.769.234.000
19/2/2025 18,89 18,65 -1,95% 18,43 18,96 18,62 18,63 18,66 18.586 15.583.041.100
18/2/2025 19,40 19,02 -1,81% 19,02 19,46 19,15 19,02 19,14 20.609 16.699.079.700
17/2/2025 19,73 19,37 -1,82% 19,34 20,07 19,70 19,37 19,40 28.344 22.507.532.700
14/2/2025 18,98 19,73 +5,00% 18,90 19,90 19,58 19,73 19,74 36.550 44.714.017.800
13/2/2025 18,57 18,79 +1,18% 18,43 18,82 18,62 18,78 18,81 17.272 12.852.824.500
12/2/2025 18,42 18,57 -1,07% 18,38 18,73 18,57 18,57 18,58 30.101 23.941.427.500
11/2/2025 18,30 18,77 +1,84% 18,22 18,95 18,72 18,77 18,80 30.145 38.194.085.000
10/2/2025 18,62 18,43 -0,11% 18,31 18,86 18,52 18,43 18,45 25.308 22.894.485.000
7/2/2025 18,88 18,45 -2,23% 18,32 18,89 18,47 18,42 18,45 22.969 21.861.027.700
6/2/2025 18,40 18,87 +2,17% 18,22 18,90 18,71 18,76 18,87 16.618 34.343.941.700
5/2/2025 18,79 18,47 -1,39% 18,45 18,79 18,54 18,47 18,55 16.796 13.710.685.900
4/2/2025 18,62 18,73 +0,43% 18,46 19,00 18,65 18,67 18,73 31.125 37.647.208.200
3/2/2025 18,50 18,65 +1,36% 18,26 18,65 18,42 18,57 18,65 36.827 32.594.063.200
31/1/2025 18,42 18,40 +0,44% 18,20 18,51 18,34 18,37 18,40 20.142 23.715.676.000
30/1/2025 17,99 18,32 +2,29% 17,89 18,40 18,20 18,28 18,32 30.063 27.088.940.900
29/1/2025 17,67 17,91 +1,88% 17,63 17,91 17,79 17,90 17,92 21.370 22.328.602.800
28/1/2025 17,30 17,58 +1,15% 17,19 17,73 17,48 17,54 17,58 34.122 28.507.616.900
27/1/2025 16,79 17,38 +4,07% 16,63 17,46 17,17 17,38 17,40 36.009 29.217.009.600
24/1/2025 16,76 16,70 -0,48% 16,67 17,09 16,83 16,69 16,75 15.623 10.609.874.900
23/1/2025 17,03 16,78 -1,24% 16,69 17,18 16,89 16,78 16,79 22.143 19.133.063.100
22/1/2025 16,95 16,99 +0,71% 16,58 17,05 16,81 16,97 17,03 27.512 26.500.846.200
21/1/2025 17,02 16,87 -0,59% 16,81 17,06 16,91 16,87 16,88 23.636 15.484.280.200
20/1/2025 17,17 16,97 -0,59% 16,76 17,17 16,96 16,97 16,99 13.704 10.091.185.500
17/1/2025 16,95 17,07 +0,95% 16,94 17,29 17,12 17,07 17,12 21.355 15.385.510.500
16/1/2025 17,27 16,91 -2,54% 16,84 17,65 17,11 16,91 16,95 43.829 36.958.326.100
15/1/2025 16,90 17,35 +0,52% 16,81 17,47 17,21 17,35 17,36 45.182 49.877.771.500
14/1/2025 17,01 17,26 +0,88% 16,96 17,46 17,19 17,26 17,32 23.266 40.566.543.700
13/1/2025 17,20 17,11 -0,58% 17,01 17,41 17,18 17,11 17,20 25.887 16.024.006.300
10/1/2025 17,76 17,21 -3,59% 17,18 17,85 17,32 17,21 17,23 36.110 27.486.402.400
9/1/2025 17,98 17,85 -0,83% 17,82 18,04 17,91 17,85 17,90 25.898 16.465.254.200
8/1/2025 18,16 18,00 -1,64% 17,83 18,16 18,00 18,00 18,03 20.656 16.398.908.600
7/1/2025 17,92 18,30 +1,84% 17,89 18,50 18,32 18,28 18,31 23.130 17.475.084.900
6/1/2025 18,24 17,97 +2,16% 17,76 18,24 17,99 17,96 17,97 16.099 15.736.282.000
3/1/2025 17,77 17,59 -1,12% 17,56 17,92 17,67 17,59 17,63 20.646 9.679.070.700
2/1/2025 17,76 17,79 -0,28% 17,39 17,91 17,74 17,76 17,79 22.712 16.658.619.900
30/12/2024 17,82 17,84 -0,06% 17,67 17,97 17,84 17,84 17,85 15.990 10.719.900.400
27/12/2024 18,11 17,85 -0,61% 17,78 18,26 17,91 17,85 17,94 21.124 14.347.446.600
26/12/2024 18,26 17,96 -1,26% 17,96 18,40 18,05 17,95 18,02 24.108 17.942.650.600
23/12/2024 18,56 18,19 -2,47% 18,08 18,63 18,30 18,18 18,19 29.207 29.312.957.200
20/12/2024 18,49 18,65 +0,81% 18,33 18,93 18,67 18,65 18,78 33.545 45.013.237.600
19/12/2024 18,19 18,50 +1,93% 17,97 18,70 18,43 18,50 18,51 31.223 19.928.385.200
18/12/2024 18,69 18,15 -4,02% 18,04 18,93 18,40 18,14 18,22 42.795 27.532.485.700
17/12/2024 18,70 18,91 +2,22% 18,59 19,02 18,83 18,88 18,91 45.008 26.913.890.200
16/12/2024 19,05 18,50 -2,68% 18,44 19,09 18,62 18,49 18,50 28.758 22.971.980.800
13/12/2024 19,49 19,01 -1,86% 19,01 19,53 19,21 19,01 19,04 31.214 31.372.749.900
12/12/2024 19,70 19,37 -2,47% 19,26 19,73 19,40 19,37 19,38 31.832 28.010.683.000
11/12/2024 19,70 19,86 +1,43% 19,49 20,40 19,86 19,85 19,87 34.539 25.173.208.000
10/12/2024 19,32 19,58 +2,35% 19,24 19,84 19,51 19,56 19,59 18.533 14.623.607.900
9/12/2024 19,24 19,13 -0,36% 19,05 19,45 19,17 19,13 19,15 14.721 12.048.352.000
6/12/2024 19,53 19,20 -2,64% 19,11 19,91 19,34 19,20 19,21 24.948 21.791.061.000
5/12/2024 19,53 19,72 +2,28% 19,52 20,04 19,79 19,62 19,73 29.639 21.307.095.300
4/12/2024 18,59 19,28 +2,77% 18,59 19,37 19,15 19,24 19,29 26.047 22.336.479.600
3/12/2024 18,90 18,76 -0,53% 18,60 19,13 18,75 18,74 18,82 22.907 18.514.789.900
2/12/2024 19,16 18,86 -3,03% 18,86 19,51 19,14 18,86 18,90 33.940 31.093.751.200
29/11/2024 19,26 19,45 +0,15% 18,74 19,71 19,11 19,45 19,46 45.292 44.581.912.400
28/11/2024 20,06 19,42 -4,05% 19,27 20,06 19,52 19,41 19,56 29.605 23.994.313.200
27/11/2024 20,70 20,24 -2,60% 20,17 20,83 20,25 20,19 20,24 44.056 49.401.351.600
26/11/2024 20,42 20,78 +2,16% 20,28 20,85 20,69 20,75 20,79 31.634 29.323.177.000
25/11/2024 20,16 20,34 +0,89% 20,12 20,48 20,32 20,34 20,36 27.512 42.027.344.000
22/11/2024 20,12 20,16 +1,26% 19,93 20,27 20,08 20,16 20,17 23.061 14.213.223.200
21/11/2024 20,02 19,91 -2,45% 19,89 20,15 19,97 19,90 19,95 29.057 25.851.674.600
19/11/2024 19,98 20,41 +1,19% 19,87 20,42 20,29 20,38 20,41 29.682 23.715.359.600
18/11/2024 19,89 20,17 +0,30% 19,89 20,37 20,14 20,15 20,18 30.118 24.993.822.400
14/11/2024 20,04 20,11 +0,15% 19,83 20,55 20,09 20,09 20,12 32.071 28.550.350.000
13/11/2024 19,79 20,08 +0,60% 19,77 20,15 19,94 20,00 20,08 22.225 47.439.938.900
12/11/2024 19,61 19,96 +1,22% 19,61 20,07 19,92 19,94 19,97 27.090 37.937.984.100
11/11/2024 19,21 19,72 +1,39% 19,21 19,82 19,59 19,68 19,72 18.228 19.666.475.900
8/11/2024 19,51 19,45 -3,23% 18,86 19,72 19,28 19,44 19,47 47.361 49.346.006.000
7/11/2024 20,26 20,10 -2,90% 20,03 20,69 20,26 20,09 20,10 37.547 31.770.561.100
6/11/2024 19,90 20,70 +1,12% 19,90 20,78 20,48 20,64 20,70 34.850 30.774.697.100
5/11/2024 20,48 20,47 +0,05% 20,19 20,61 20,41 20,45 20,53 25.212 21.293.864.800
4/11/2024 19,57 20,46 +5,19% 19,54 20,46 20,24 20,45 20,47 31.996 26.259.868.400
1/11/2024 19,95 19,45 -2,26% 19,33 19,96 19,51 19,43 19,46 31.589 31.942.508.200
31/10/2024 19,71 19,90 +0,61% 19,71 20,07 19,91 19,89 19,90 17.596 23.203.802.400
30/10/2024 19,80 19,78 -0,60% 19,78 20,14 19,91 19,78 19,80 25.265 26.807.082.900
29/10/2024 19,87 19,90 +0,51% 19,74 20,10 19,96 19,90 19,92 21.063 31.042.626.100
28/10/2024 19,45 19,80 +3,02% 19,43 19,86 19,72 19,77 19,80 38.527 36.810.425.000
25/10/2024 19,00 19,22 +0,63% 18,82 19,22 19,06 19,22 19,23 24.443 42.500.490.800
24/10/2024 19,00 19,10 +0,53% 18,78 19,17 19,00 19,10 19,13 21.046 26.275.782.000
23/10/2024 18,90 19,00 +0,53% 18,82 19,07 18,96 19,00 19,01 23.090 33.990.852.300
22/10/2024 19,01 18,90 -1,31% 18,73 19,03 18,85 18,88 18,90 23.580 30.834.249.800
21/10/2024 19,35 19,15 -0,21% 19,03 19,38 19,12 19,12 19,16 25.117 52.850.309.900
18/10/2024 19,50 19,19 -1,34% 18,99 19,50 19,16 19,19 19,20 33.730 31.169.369.000
17/10/2024 18,92 19,45 +1,04% 18,92 19,45 19,31 19,44 19,46 21.202 22.542.434.200
16/10/2024 18,98 19,25 +0,79% 18,78 19,38 19,15 19,22 19,26 25.230 25.794.873.900
15/10/2024 19,10 19,10 0,00% 18,98 19,30 19,10 19,09 19,12 16.315 26.626.767.900
14/10/2024 19,13 19,10 -0,16% 18,93 19,18 19,07 19,10 19,14 19.778 18.464.225.100
11/10/2024 19,34 19,13 -0,73% 18,97 19,36 19,08 19,06 19,14 19.941 22.300.809.600
10/10/2024 19,26 19,27 +0,16% 19,16 19,53 19,31 19,25 19,30 17.776 19.011.109.200
9/10/2024 19,50 19,24 -2,09% 19,18 19,55 19,29 19,24 19,25 23.357 29.945.509.300
8/10/2024 19,81 19,65 -1,40% 19,59 19,98 19,72 19,61 19,65 18.712 20.623.844.800
7/10/2024 20,10 19,93 -0,10% 19,86 20,17 19,98 19,93 19,94 14.673 12.868.627.700
4/10/2024 19,60 19,95 +0,91% 19,60 19,99 19,88 19,92 19,95 15.422 14.362.797.000
3/10/2024 19,61 19,77 -1,40% 19,48 19,84 19,70 19,76 19,78 22.589 41.961.044.700
2/10/2024 20,04 20,05 +0,96% 19,89 20,12 20,03 20,04 20,05 16.233 23.922.664.400
1/10/2024 20,00 19,86 -0,70% 19,71 20,25 19,92 19,85 19,91 24.352 38.606.008.100
30/9/2024 20,10 20,00 -0,89% 20,00 20,24 20,07 19,99 20,00 15.900 21.260.954.500
26/9/2024 19,99 20,18 +1,77% 19,90 20,39 20,17 20,17 20,18 28.541 27.677.113.400
25/9/2024 20,02 19,83 -1,00% 19,77 20,24 19,94 19,83 19,84 16.055 17.331.918.600
24/9/2024 19,91 20,03 +1,16% 19,87 20,17 19,98 19,99 20,04 19.201 38.781.407.900
23/9/2024 19,83 19,80 -0,60% 19,55 19,96 19,78 19,80 19,81 23.850 19.229.926.200
20/9/2024 20,39 19,92 -2,73% 19,74 20,44 19,96 19,91 19,94 33.997 44.969.572.500
19/9/2024 20,68 20,48 -0,82% 20,38 20,76 20,52 20,40 20,48 20.266 18.182.507.200
18/9/2024 20,84 20,65 -1,43% 20,65 21,05 20,83 20,64 20,68 27.995 36.898.890.500
17/9/2024 21,11 20,95 -0,76% 20,84 21,14 20,95 20,93 20,95 24.420 23.861.257.600
16/9/2024 21,16 21,11 -0,24% 21,01 21,25 21,14 21,11 21,15 17.749 15.808.205.400
13/9/2024 21,25 21,16 +0,28% 21,01 21,42 21,21 21,14 21,19 17.450 32.051.945.900
12/9/2024 21,43 21,10 -2,31% 20,98 21,51 21,13 21,10 21,15 24.044 22.012.030.600
11/9/2024 21,54 21,60 0,00% 21,44 21,80 21,59 21,59 21,62 18.397 46.326.329.400
10/9/2024 21,33 21,60 +1,41% 21,05 21,62 21,40 21,59 21,61 24.595 30.830.547.800
9/9/2024 21,59 21,30 -1,39% 21,26 21,70 21,34 21,30 21,31 14.202 13.680.886.700
6/9/2024 21,57 21,60 -0,87% 21,56 21,90 21,71 21,59 21,60 26.422 30.873.985.700
5/9/2024 21,68 21,79 +0,55% 21,44 21,88 21,71 21,78 21,79 18.688 27.585.765.100
4/9/2024 21,54 21,67 +1,12% 21,42 21,94 21,77 21,66 21,78 20.941 36.606.202.000
3/9/2024 21,64 21,43 -0,23% 21,38 21,73 21,49 21,42 21,52 28.029 59.575.533.800
2/9/2024 21,70 21,48 -1,69% 21,38 21,77 21,49 21,47 21,48 20.388 22.925.813.000
30/8/2024 21,86 21,85 -0,86% 21,69 21,91 21,82 21,84 21,86 23.865 38.359.643.200
29/8/2024 22,54 22,04 -2,26% 21,90 22,64 22,06 22,04 22,08 29.472 23.830.925.700
28/8/2024 22,77 22,55 -1,31% 22,31 22,78 22,42 22,55 22,56 26.573 36.327.251.400
27/8/2024 22,80 22,85 -0,31% 22,74 23,04 22,86 22,80 22,85 16.009 16.413.361.900
26/8/2024 23,43 22,92 -2,92% 22,72 23,51 22,91 22,92 22,95 25.207 31.726.677.900
23/8/2024 23,40 23,61 +0,98% 23,23 23,77 23,60 23,59 23,62 18.835 19.041.763.600
22/8/2024 23,61 23,38 -0,51% 23,10 23,84 23,33 23,36 23,38 30.593 30.576.553.400
21/8/2024 23,84 23,50 -0,63% 23,42 23,84 23,56 23,49 23,50 23.876 24.803.751.900
20/8/2024 23,51 23,65 +0,21% 23,39 23,78 23,65 23,63 23,65 28.061 28.730.847.700
19/8/2024 23,48 23,60 +1,72% 23,19 23,67 23,50 23,60 23,61 33.029 23.919.521.300
16/8/2024 23,98 23,20 -2,73% 23,19 24,08 23,41 23,17 23,21 7.289 30.780.324.400
15/8/2024 24,10 23,85 +2,01% 23,85 24,40 24,03 23,82 23,85 7.636 55.392.695.100
14/8/2024 22,88 23,38 +1,34% 22,83 23,50 23,22 23,36 23,39 9.029 30.350.217.200
13/8/2024 23,13 23,07 +0,48% 22,89 23,35 23,07 23,06 23,07 6.974 33.427.255.100
12/8/2024 23,77 22,96 -2,63% 22,86 23,93 23,28 22,95 22,98 8.245 38.941.801.900
9/8/2024 23,99 23,58 -1,01% 23,22 24,10 23,50 23,41 23,58 8.731 33.698.759.100
8/8/2024 23,40 23,82 +2,76% 23,25 23,82 23,59 23,81 23,82 5.562 18.661.124.700
7/8/2024 23,40 23,18 -0,26% 23,18 23,61 23,34 23,18 23,20 4.132 13.280.025.700
6/8/2024 22,80 23,24 +2,42% 22,74 23,66 23,19 23,22 23,24 4.603 36.020.873.700
5/8/2024 22,84 22,69 -3,08% 22,52 23,01 22,75 22,69 22,70 6.911 34.421.557.100
2/8/2024 22,89 23,41 +2,23% 22,77 23,52 23,29 23,38 23,42 6.434 39.968.556.100
1/8/2024 22,38 22,90 +3,39% 22,30 22,95 22,79 22,90 22,92 8.229 32.810.436.900
31/7/2024 22,06 22,15 -0,18% 22,05 22,31 22,16 22,14 22,15 5.278 16.824.462.600
30/7/2024 22,26 22,19 -1,11% 21,98 22,35 22,12 22,19 22,26 3.255 11.753.365.600
29/7/2024 22,62 22,44 -0,62% 22,34 22,71 22,46 22,43 22,47 7.378 9.468.068.900
26/7/2024 22,24 22,58 +1,48% 22,12 22,73 22,55 22,57 22,58 2.714 12.072.129.900
25/7/2024 21,96 22,25 +0,68% 21,83 22,32 22,10 22,22 22,25 4.413 15.342.105.200
24/7/2024 22,18 22,10 -1,21% 21,97 22,31 22,09 22,10 22,13 7.292 10.562.714.800
23/7/2024 22,56 22,37 -1,32% 22,25 22,77 22,42 22,35 22,38 9.604 13.531.638.000
22/7/2024 22,53 22,67 +0,49% 22,47 22,95 22,71 22,67 22,69 2.578 20.416.940.100
19/7/2024 22,79 22,56 -0,40% 22,53 22,94 22,70 22,56 22,57 1.588 11.775.471.700
18/7/2024 22,70 22,65 -0,40% 22,40 22,77 22,57 22,63 22,66 5.430 22.557.867.400
17/7/2024 22,88 22,74 -0,31% 22,57 22,88 22,73 22,73 22,78 3.654 22.470.551.400
16/7/2024 23,24 22,81 -1,51% 22,81 23,57 23,12 22,81 22,85 6.728 28.069.357.800
15/7/2024 22,78 23,16 +1,67% 22,70 23,25 22,94 23,15 23,17 4.735 29.555.558.800
12/7/2024 23,10 22,78 -1,43% 22,78 23,38 22,93 22,78 22,79 3.829 24.649.210.300
11/7/2024 22,45 23,11 +3,40% 22,45 23,14 22,86 23,10 23,12 7.537 32.564.201.200
10/7/2024 21,94 22,35 +2,66% 21,91 22,36 22,17 22,30 22,36 4.423 43.336.952.400
9/7/2024 21,27 21,77 +1,73% 21,27 21,88 21,70 21,77 21,78 6.458 14.705.406.400
8/7/2024 21,45 21,40 -0,47% 21,23 21,50 21,39 21,40 21,42 9.618 23.500.549.800
5/7/2024 21,18 21,50 +0,70% 21,14 21,52 21,33 21,50 21,52 4.009 10.568.446.600
4/7/2024 21,20 21,35 +0,95% 21,14 21,47 21,36 21,35 21,42 8.094 7.866.567.200
3/7/2024 20,95 21,15 +2,22% 20,70 21,17 21,07 21,15 21,16 7.761 16.925.473.100
2/7/2024 20,62 20,69 +0,44% 20,62 21,06 20,80 20,68 20,78 33 25.195.766.500
1/7/2024 20,55 20,60 -0,58% 20,46 20,82 20,62 20,58 20,61 2.598 21.706.451.100
28/6/2024 20,99 20,72 -1,75% 20,54 21,21 20,77 20,67 20,72 9.758 30.382.625.200
27/6/2024 20,60 21,09 +2,38% 20,54 21,12 20,91 21,07 21,10 4.734 29.878.009.400
26/6/2024 20,05 20,60 +1,28% 20,04 20,62 20,44 20,56 20,61 2.283 22.932.264.800
25/6/2024 20,10 20,34 +0,39% 20,10 20,47 20,29 20,25 20,34 4.275 22.422.574.200
24/6/2024 20,09 20,26 +1,05% 20,05 20,49 20,30 20,23 20,26 2.421 15.585.800.300
21/6/2024 19,64 20,05 +2,30% 19,55 20,08 19,90 20,04 20,07 7.189 33.439.089.100
20/6/2024 19,74 19,60 +0,31% 19,26 19,93 19,50 19,59 19,65 9.600 36.764.372.500
19/6/2024 19,36 19,54 +0,21% 19,22 19,54 19,39 19,54 19,55 1.970 13.936.146.300
18/6/2024 19,27 19,50 +1,19% 19,16 19,56 19,41 19,49 19,50 6.507 28.016.393.500
17/6/2024 19,53 19,27 -2,53% 19,26 19,60 19,36 19,27 19,29 611 13.425.051.000
14/6/2024 19,33 19,77 +1,96% 19,24 19,80 19,63 19,62 19,77 8.513 18.608.359.500
13/6/2024 19,60 19,39 -1,07% 19,33 19,60 19,40 19,38 19,41 5.186 19.316.256.100
12/6/2024 20,12 19,60 -2,00% 19,48 20,24 19,67 19,68 19,61 7.209 24.585.123.000
11/6/2024 19,87 20,00 +2,04% 19,74 20,14 19,96 19,99 20,00 1.109 26.508.591.400
10/6/2024 19,73 19,60 -1,01% 19,41 19,84 19,59 19,54 19,60 6.882 15.748.564.000
7/6/2024 20,20 19,80 -3,41% 19,78 20,42 20,12 19,82 19,82 2.156 32.635.018.300
6/6/2024 19,65 20,50 +3,54% 19,63 20,50 20,17 20,45 20,05 5.791 49.474.736.000
5/6/2024 20,27 19,80 -0,30% 19,72 20,42 19,98 19,80 19,81 8.920 19.808.479.400
4/6/2024 19,75 19,86 +0,15% 19,63 19,98 19,84 19,77 19,86 3.595 13.672.239.600
3/6/2024 19,76 19,83 +0,61% 19,61 20,07 19,83 19,75 19,84 4.449 17.910.227.200
31/5/2024 19,61 19,71 -0,20% 19,45 19,83 19,65 19,70 19,73 504 21.710.734.400
29/5/2024 19,89 19,75 -1,94% 19,71 19,99 19,83 19,75 19,77 3.616 14.559.447.000
28/5/2024 20,50 20,14 -0,84% 19,99 20,60 20,24 20,13 20,16 3.569 20.185.377.200
27/5/2024 20,21 20,31 -0,05% 20,14 20,38 20,27 20,27 20,31 5.034 4.215.822.400
24/5/2024 20,48 20,32 -0,83% 20,27 20,61 20,43 20,31 20,33 1.456 16.895.654.300
23/5/2024 20,35 20,49 0,00% 20,27 20,72 20,53 20,43 20,49 4.808 25.929.766.700
22/5/2024 20,54 20,49 -0,92% 20,39 20,82 20,53 20,48 20,55 6.404 20.094.049.000
21/5/2024 20,27 20,68 +1,82% 20,27 20,82 20,63 20,68 20,80 5.464 18.028.665.100
20/5/2024 20,60 20,31 -2,07% 20,19 20,64 20,39 20,27 20,31 6.364 19.287.802.200
17/5/2024 20,87 20,74 -1,43% 20,46 20,87 20,66 20,64 20,76 3.413 18.912.880.500
16/5/2024 20,70 21,04 +2,68% 20,53 21,17 20,98 21,04 21,05 5.974 18.917.724.400
15/5/2024 20,68 20,49 -0,73% 20,35 20,74 20,52 20,47 20,49 184 22.559.169.500
14/5/2024 20,80 20,64 -0,96% 20,63 20,99 20,76 20,63 20,70 2.350 11.699.349.900
13/5/2024 20,98 20,84 -0,67% 20,80 21,17 20,90 20,83 20,84 8.989 17.144.255.500
10/5/2024 21,00 20,98 +2,54% 20,81 21,44 21,10 20,97 21,12 7.280 36.847.274.700
9/5/2024 20,00 20,46 -1,02% 20,00 20,56 20,40 20,46 20,47 8.259 21.981.859.700
8/5/2024 20,60 20,67 -0,34% 20,57 20,86 20,74 20,67 20,77 4.762 18.183.801.600
7/5/2024 20,83 20,74 -0,29% 20,74 21,20 20,95 20,73 20,79 3.942 19.357.190.600
6/5/2024 20,90 20,80 -0,95% 20,72 21,09 20,86 20,80 20,87 2.567 19.800.883.900
3/5/2024 20,81 21,00 +2,29% 20,68 21,15 21,02 21,00 21,01 1.731 24.872.871.300
2/5/2024 20,59 20,53 +1,84% 20,20 20,63 20,45 20,52 20,57 3.287 23.650.115.500
30/4/2024 20,69 20,16 -3,22% 20,04 20,80 20,25 20,14 20,25 3.377 32.927.151.700
29/4/2024 20,83 20,83 -0,05% 20,63 20,94 20,79 20,67 20,84 6.826 22.137.721.200
26/4/2024 20,68 20,84 +1,17% 20,61 21,05 20,88 20,83 20,84 5.749 23.222.408.900
25/4/2024 20,59 20,60 -0,24% 20,29 20,81 20,59 20,58 20,61 2.707 20.456.314.400
24/4/2024 20,94 20,65 -2,09% 20,51 21,05 20,66 20,65 20,70 2.042 43.864.296.700
23/4/2024 20,94 21,09 0,00% 20,78 21,11 21,02 21,09 21,10 6.595 15.559.044.500
22/4/2024 21,25 21,09 -0,75% 20,98 21,30 21,13 21,08 21,10 8.023 17.134.617.800
19/4/2024 21,10 21,25 +0,71% 21,01 21,58 21,38 21,25 21,26 1.906 22.974.539.900
18/4/2024 21,08 21,10 -0,09% 20,83 21,20 20,98 21,10 21,14 258 20.670.034.200
17/4/2024 21,38 21,12 -1,22% 21,10 21,49 21,19 21,12 21,17 4.936 18.183.782.500
16/4/2024 21,51 21,38 -1,34% 21,35 21,74 21,50 21,38 21,39 8.932 41.312.364.900
15/4/2024 22,30 21,67 -2,83% 21,53 22,41 21,75 21,65 21,67 2.530 33.898.168.600
12/4/2024 22,65 22,30 -1,85% 22,26 22,85 22,46 22,25 22,30 3.173 33.374.012.500
11/4/2024 22,52 22,72 +0,09% 22,45 22,84 22,71 22,72 22,73 6.353 17.307.052.600
10/4/2024 23,16 22,70 -2,45% 22,63 23,27 22,84 22,69 22,81 5.173 32.151.541.600
9/4/2024 22,85 23,27 +2,06% 22,85 23,29 23,13 23,21 23,27 3.319 31.684.451.500
8/4/2024 22,52 22,80 +1,56% 22,34 22,83 22,71 22,77 22,81 5.768 14.621.832.800
5/4/2024 22,34 22,45 +0,13% 22,34 22,65 22,52 22,45 22,50 4.473 12.873.486.300
4/4/2024 22,35 22,42 +0,54% 22,29 22,83 22,60 22,40 22,42 8.028 16.703.783.800
3/4/2024 22,41 22,30 -0,98% 22,25 22,58 22,40 22,30 22,32 9.133 43.400.208.600
2/4/2024 21,99 22,52 +2,13% 21,91 22,52 22,35 22,47 22,53 3.563 26.548.505.200
1/4/2024 22,30 22,05 -0,94% 21,95 22,30 22,05 22,05 22,07 413 14.173.607.800
28/3/2024 22,69 22,26 -0,93% 22,13 22,69 22,40 22,20 22,26 2.410 33.332.156.300
27/3/2024 22,03 22,47 +1,81% 22,03 22,54 22,39 22,44 22,48 7.075 23.777.857.300
26/3/2024 22,02 22,07 +1,05% 21,76 22,30 22,09 22,06 22,10 9.811 12.747.141.700
25/3/2024 21,88 21,84 -0,14% 21,75 21,99 21,85 21,83 21,85 5.204 11.429.439.900
22/3/2024 22,05 21,87 -1,49% 21,87 22,22 21,95 21,86 21,90 881 10.733.018.300
21/3/2024 22,11 22,20 +0,45% 21,90 22,30 22,06 22,19 22,21 5.724 61.605.486.400
20/3/2024 22,06 22,10 +0,36% 21,85 22,29 22,06 22,09 22,10 6.626 18.101.776.200
19/3/2024 22,10 22,02 -0,14% 21,90 22,22 22,06 22,01 22,02 8.463 8.340.100.600
18/3/2024 22,06 22,05 -0,05% 21,80 22,22 22,00 22,05 22,06 1.224 35.778.899.700
15/3/2024 22,10 22,06 -0,63% 21,92 22,18 22,01 22,03 22,07 3.710 40.182.031.500
14/3/2024 22,17 22,20 +0,14% 21,76 22,20 21,94 22,12 22,20 5.399 38.433.891.200
13/3/2024 22,31 22,17 -0,63% 22,09 22,47 22,20 22,12 22,18 7.299 15.900.307.000
12/3/2024 22,39 22,31 +0,50% 22,03 22,46 22,28 22,30 22,35 6.522 12.036.922.900
11/3/2024 22,15 22,20 -0,05% 22,06 22,42 22,19 22,19 22,25 2.751 12.949.719.600
8/3/2024 22,00 22,21 +0,41% 21,98 22,38 22,20 0,00 0,00 1.233 6.390.861.200
7/3/2024 22,24 22,12 -1,03% 21,98 22,31 22,09 22,12 22,14 9.107 7.375.775.200
6/3/2024 22,05 22,35 +1,31% 21,98 22,46 22,27 22,16 22,35 1.332 23.734.087.400
5/3/2024 22,14 22,06 -0,18% 21,93 22,26 22,08 22,06 22,12 7.050 19.148.521.800
4/3/2024 22,26 22,10 -0,72% 22,03 22,33 22,13 22,09 22,15 3.749 16.797.922.200
1/3/2024 22,74 22,26 -2,02% 22,16 22,78 22,34 22,25 22,29 7.237 23.659.073.800
29/2/2024 22,67 22,72 -0,70% 22,43 22,75 22,67 22,72 22,73 4.728 21.548.833.900
28/2/2024 22,98 22,88 -0,74% 22,77 23,07 22,88 22,80 22,88 3.070 14.051.337.900
27/2/2024 22,93 23,05 +1,41% 22,72 23,05 22,91 23,00 23,05 8.183 37.325.063.500
26/2/2024 22,85 22,73 -0,35% 22,60 22,95 22,72 22,69 22,74 9.277 25.957.478.900
23/2/2024 22,99 22,81 -0,35% 22,80 23,12 22,91 0,00 0,00 5.863 17.809.433.200
22/2/2024 22,95 22,89 -0,43% 22,75 23,20 22,94 22,88 22,90 9.462 20.294.881.800
21/2/2024 23,35 22,99 -1,54% 22,78 23,35 22,94 22,91 22,99 167 20.793.272.400
20/2/2024 23,20 23,35 +0,47% 23,04 23,45 23,30 23,30 23,36 5.248 17.189.467.500
19/2/2024 23,35 23,24 -0,81% 23,12 23,45 23,23 23,15 23,26 1.421 12.942.061.600
16/2/2024 23,94 23,43 -1,93% 23,02 23,94 23,34 23,40 23,46 3.515 33.501.814.500
15/2/2024 24,00 23,89 +0,25% 23,57 24,00 23,77 23,86 23,89 5.401 13.285.239.700
14/2/2024 24,04 23,83 -1,08% 23,62 24,04 23,80 23,81 23,84 3.693 15.232.281.700
9/2/2024 23,86 24,09 +2,29% 23,71 24,55 24,21 0,00 0,00 5.297 53.432.488.000
8/2/2024 23,34 23,55 +0,38% 23,24 23,60 23,45 23,54 23,58 6.893 30.338.870.200
7/2/2024 22,70 23,46 +4,17% 22,57 23,58 23,19 23,41 23,46 1.736 42.969.995.800
6/2/2024 22,66 22,52 -0,66% 22,28 23,18 22,58 22,51 22,56 7.245 35.486.050.100
5/2/2024 22,83 22,67 -0,74% 22,61 23,09 22,78 22,67 22,80 4.988 12.050.624.900
2/2/2024 23,04 22,84 -0,78% 22,77 23,20 22,90 22,84 22,85 8.947 13.705.360.900
1/2/2024 23,12 23,02 -0,17% 22,92 23,23 23,08 23,01 23,10 8.885 16.274.084.600
31/1/2024 22,90 23,06 +1,90% 22,82 23,58 23,27 23,04 23,07 4.531 34.117.915.500
30/1/2024 22,80 22,63 -1,01% 22,60 23,10 22,78 22,62 22,72 8.621 26.829.954.900
29/1/2024 22,61 22,86 +0,97% 22,33 22,89 22,68 22,81 22,90 9.344 13.221.213.000
26/1/2024 22,56 22,64 +0,85% 22,32 22,83 22,59 22,53 22,64 7.430 17.844.227.400
25/1/2024 22,60 22,45 -0,27% 22,37 22,75 22,53 22,44 22,60 1.037 10.869.959.400
24/1/2024 22,99 22,51 -1,87% 22,49 23,04 22,69 22,50 22,53 6.903 18.072.182.300
23/1/2024 22,39 22,94 +2,96% 22,15 23,02 22,63 22,88 22,94 4.475 52.953.537.500
22/1/2024 22,50 22,28 -0,54% 22,15 22,62 22,31 22,26 22,34 8.989 20.869.255.300
19/1/2024 21,82 22,40 +2,89% 21,51 22,59 22,18 22,35 22,40 4.183 39.707.001.200
18/1/2024 22,17 21,77 -1,14% 21,68 22,18 21,82 21,76 21,90 2.802 19.953.069.300
17/1/2024 22,38 22,02 -3,29% 21,84 22,38 22,19 22,01 22,03 5.207 59.887.839.300
16/1/2024 23,10 22,77 -2,23% 22,72 23,21 22,84 22,76 22,88 7.594 24.996.640.600
15/1/2024 23,46 23,29 -0,77% 23,15 23,51 23,32 23,28 23,29 7.774 9.120.236.400
12/1/2024 23,06 23,47 +1,56% 23,06 23,85 23,60 23,46 23,54 2.334 22.144.486.000
11/1/2024 23,66 23,11 -2,94% 23,07 23,85 23,29 23,09 23,11 5.524 23.117.273.700
10/1/2024 23,50 23,81 +1,32% 23,19 23,92 23,66 23,72 23,82 4.717 22.086.252.700
9/1/2024 23,53 23,50 -0,59% 23,31 23,70 23,55 23,50 23,51 5.366 19.779.424.700
8/1/2024 22,65 23,64 +4,37% 22,59 23,75 23,40 23,63 23,67 929 24.664.966.500
5/1/2024 22,22 22,65 +1,12% 22,22 22,74 22,38 22,59 22,65 5.196 37.041.541.500
4/1/2024 22,46 22,40 +0,09% 22,19 22,88 22,41 22,39 22,41 5.158 17.618.712.800
3/1/2024 22,28 22,38 +0,58% 22,28 22,63 22,33 22,37 22,45 3.791 40.890.783.600
2/1/2024 22,62 22,25 -3,05% 22,16 22,70 22,39 22,25 22,28 9.191 29.738.157.100
28/12/2023 22,99 22,95 -0,22% 22,78 23,05 22,90 22,94 22,96 1.425 11.492.163.800
27/12/2023 22,91 23,00 +0,39% 22,73 23,08 22,93 22,99 23,00 7.691 9.281.948.500
26/12/2023 22,92 22,91 +0,04% 22,69 23,02 22,85 22,91 22,92 260 8.145.475.500
22/12/2023 22,81 22,90 +0,35% 22,76 22,97 22,86 22,88 22,91 1.632 9.433.781.000
21/12/2023 22,42 22,82 +0,97% 22,42 22,92 22,72 22,70 22,84 4.914 22.589.678.000
20/12/2023 22,37 22,60 +0,89% 22,29 22,83 22,62 22,60 22,62 5.431 16.833.084.600
19/12/2023 22,14 22,40 +0,86% 21,95 22,63 22,34 22,40 22,41 4.145 30.616.249.900
18/12/2023 22,73 22,21 -2,67% 22,12 22,93 22,42 22,20 22,22 8.596 51.766.177.800
15/12/2023 23,23 22,82 -0,57% 22,82 23,43 23,09 22,81 22,84 9.400 53.578.357.300
14/12/2023 22,46 22,95 +2,73% 22,42 23,59 23,09 22,94 22,95 3.417 59.650.480.100
13/12/2023 22,31 22,34 +0,04% 21,56 22,41 22,02 22,31 22,35 7.260 93.713.724.500
12/12/2023 22,23 22,33 +0,81% 22,20 22,66 22,41 22,33 22,40 435 19.863.254.400
11/12/2023 22,26 22,15 -0,09% 21,89 22,44 22,14 22,14 22,15 1.167 14.036.228.200
8/12/2023 22,39 22,17 -0,98% 22,06 22,61 22,24 22,17 22,18 2.013 21.252.572.600
7/12/2023 22,65 22,39 -0,71% 22,38 22,66 22,50 22,38 22,39 2.689 11.895.184.500
6/12/2023 22,45 22,55 +0,40% 22,24 22,70 22,49 22,54 22,58 84 17.795.337.200
5/12/2023 22,59 22,46 -0,53% 22,32 22,98 22,62 22,45 22,46 2.843 31.731.283.000
4/12/2023 22,65 22,58 -0,83% 22,48 22,84 22,61 22,58 22,62 6.597 17.127.230.200
1/12/2023 22,92 22,77 -0,57% 22,34 23,10 22,76 22,70 22,79 1.235 33.904.563.700
30/11/2023 23,01 22,90 0,00% 22,45 23,08 22,75 22,90 22,92 5.263 52.545.808.900
29/11/2023 22,67 22,90 +0,97% 22,58 23,20 22,84 22,83 22,91 8.297 27.852.183.400
28/11/2023 22,62 22,68 +0,49% 22,42 22,89 22,66 22,64 22,69 2.191 24.855.838.700
27/11/2023 22,73 22,57 +0,04% 22,33 22,80 22,53 22,50 22,57 1.788 14.239.013.700
24/11/2023 22,77 22,56 -1,53% 22,38 22,91 22,59 22,50 22,57 1.955 26.612.227.100
23/11/2023 22,78 22,91 +1,06% 22,62 23,10 22,93 22,91 23,00 7.351 14.138.140.400
22/11/2023 23,06 22,67 -1,00% 22,49 23,11 22,67 22,67 22,70 3.199 59.012.427.100
21/11/2023 23,36 22,90 -2,80% 22,68 23,41 23,02 22,89 22,93 8.838 64.493.296.200
20/11/2023 23,38 23,56 +1,33% 23,09 23,68 23,43 23,55 23,56 1.202 25.667.720.800
17/11/2023 23,70 23,25 -1,52% 23,15 23,81 23,37 23,23 23,30 1.198 37.888.032.800
16/11/2023 23,56 23,61 +0,85% 23,32 23,71 23,57 23,59 23,61 2.230 25.051.153.100
14/11/2023 22,97 23,41 +2,68% 22,86 23,59 23,30 23,41 23,46 7.964 35.455.954.900
13/11/2023 23,12 22,80 -1,26% 22,53 23,19 22,80 22,80 22,83 4.753 38.945.487.500
10/11/2023 23,12 23,09 +1,05% 22,88 23,55 23,16 23,09 23,15 2.104 49.035.587.600
9/11/2023 22,64 22,85 +0,88% 22,43 23,04 22,76 22,85 22,88 7.835 22.931.773.500
8/11/2023 22,90 22,65 -1,09% 22,36 23,03 22,65 22,65 22,67 3.484 36.610.503.100
7/11/2023 23,00 22,90 -0,99% 22,79 23,28 23,00 22,88 22,90 1.905 43.504.699.400
6/11/2023 23,13 23,13 0,00% 22,97 23,31 23,08 23,12 23,14 8.231 24.293.460.400
3/11/2023 23,93 23,13 +0,57% 22,93 23,94 23,19 23,11 23,13 8.818 35.408.985.700
1/11/2023 22,30 23,00 +3,09% 22,22 23,16 22,80 23,00 23,01 4.647 42.741.950.200
31/10/2023 22,00 22,31 +1,32% 21,86 22,53 22,22 22,30 22,32 8.001 43.798.779.500
30/10/2023 22,14 22,02 -0,36% 21,68 22,32 21,93 22,01 22,05 1.354 28.257.253.700
27/10/2023 22,63 22,10 -2,94% 22,10 23,00 22,43 22,10 22,16 9.163 31.370.377.400
26/10/2023 22,20 22,77 +3,27% 22,02 22,89 22,68 22,76 22,77 2.289 36.439.622.000
25/10/2023 22,24 22,05 -0,81% 21,95 22,34 22,12 22,05 22,15 1.890 13.143.239.100
24/10/2023 22,65 22,23 -0,89% 22,13 22,65 22,32 22,23 22,24 1.069 12.652.163.800
23/10/2023 21,36 22,43 +3,99% 21,28 22,52 22,12 22,40 22,43 6.295 45.732.367.900
20/10/2023 21,64 21,57 -0,46% 21,33 21,80 21,51 21,54 21,58 4.990 20.197.375.300
19/10/2023 21,64 21,67 +1,74% 21,37 22,19 21,78 21,67 21,71 3.582 34.480.993.000
18/10/2023 21,75 21,30 -2,78% 21,12 21,85 21,36 21,29 21,30 6.225 30.522.112.300
17/10/2023 22,28 21,91 -2,88% 21,80 22,44 22,08 21,90 21,92 870 20.698.408.600
16/10/2023 22,68 22,56 +0,27% 22,27 22,76 22,53 22,55 22,58 5.452 27.841.785.000
13/10/2023 23,00 22,50 -2,47% 22,34 23,03 22,55 22,50 22,51 39 20.730.302.300
11/10/2023 22,78 23,07 +0,61% 22,77 23,12 22,97 22,99 23,07 8.039 23.284.646.100
10/10/2023 22,41 22,93 +3,90% 22,40 23,07 22,81 22,92 22,93 3.370 43.457.958.800
9/10/2023 21,65 22,07 +1,28% 21,57 22,11 21,91 22,06 22,07 9.666 24.428.404.300
6/10/2023 21,32 21,79 +0,97% 21,09 21,91 21,64 21,79 21,81 2.278 42.219.440.200
5/10/2023 21,72 21,58 -0,64% 21,33 21,82 21,54 21,56 21,60 8.600 26.187.646.300
4/10/2023 21,66 21,72 +0,23% 21,54 22,00 21,80 21,71 21,72 9.976 34.516.767.400
3/10/2023 22,30 21,67 -3,43% 21,59 22,44 21,87 21,67 21,70 4.436 34.390.203.500
2/10/2023 22,81 22,44 -1,67% 22,44 22,99 22,66 22,44 22,47 3.155 27.415.545.400
29/9/2023 22,94 22,82 +0,18% 22,64 23,04 22,78 22,82 22,87 5.860 27.099.604.700
28/9/2023 22,21 22,78 +2,15% 22,14 22,86 22,62 22,72 22,78 6.073 46.326.034.600
27/9/2023 22,92 22,30 -2,41% 22,17 23,30 22,48 22,30 22,32 8.562 36.414.250.800
26/9/2023 23,35 22,85 -2,31% 22,81 23,40 23,06 22,82 22,86 3.915 29.749.648.900
25/9/2023 23,33 23,39 -0,17% 23,15 23,47 23,31 23,39 23,41 9.845 26.697.488.500
22/9/2023 23,54 23,43 -0,21% 23,10 23,69 23,33 23,41 23,43 2.200 31.427.024.800
21/9/2023 23,64 23,48 -1,68% 23,34 23,86 23,57 23,48 23,49 3.714 41.580.171.400
20/9/2023 23,84 23,88 +0,55% 23,78 24,17 23,96 23,83 23,89 8.259 54.490.559.400
19/9/2023 23,84 23,75 +0,04% 23,47 23,86 23,65 23,74 23,76 7.335 51.668.139.200
18/9/2023 23,94 23,74 -0,42% 23,74 24,36 23,96 23,74 23,75 7.066 27.779.327.500
15/9/2023 23,93 23,84 -0,42% 23,79 24,02 23,87 23,83 23,88 5.477 32.370.051.700
14/9/2023 23,45 23,94 +2,66% 23,36 24,06 23,92 23,90 23,95 6.985 99.299.300.800
13/9/2023 22,77 23,32 +2,46% 22,64 23,64 23,25 23,30 23,32 803 68.246.468.000
12/9/2023 22,17 22,76 +2,80% 22,02 22,84 22,53 22,75 22,77 3.217 25.345.279.400
11/9/2023 22,20 22,14 +0,27% 21,75 22,32 22,00 22,12 22,14 9.781 21.108.226.500
8/9/2023 21,98 22,08 +0,96% 21,74 22,21 22,02 22,07 22,12 217 26.184.424.700
6/9/2023 22,05 21,87 -0,95% 21,81 22,34 22,01 21,85 21,88 5.822 24.999.599.800
5/9/2023 22,66 22,08 -2,30% 22,01 22,69 22,23 22,04 22,12 8.615 23.600.834.000
4/9/2023 22,59 22,60 -0,31% 22,51 22,81 22,64 22,58 22,63 6.356 9.059.659.900
1/9/2023 22,40 22,67 +1,43% 22,31 22,82 22,62 22,65 22,67 7.802 24.965.048.000
31/8/2023 22,50 22,35 -1,24% 22,20 22,62 22,38 22,31 22,36 2.360 28.033.284.800
30/8/2023 22,76 22,63 -1,05% 22,56 22,87 22,69 22,61 22,70 7.726 12.842.398.600
29/8/2023 22,99 22,87 +0,53% 22,80 23,14 22,99 22,87 22,90 784 34.029.105.200
28/8/2023 22,62 22,75 +0,44% 22,56 22,95 22,75 22,75 22,85 8.455 22.808.001.600
25/8/2023 23,05 22,65 -2,08% 22,37 23,10 22,58 22,58 22,67 8.883 30.834.790.300
24/8/2023 23,43 23,13 -0,73% 22,96 23,43 23,12 23,13 23,15 5.745 30.547.130.900
23/8/2023 22,85 23,30 +2,06% 22,83 23,45 23,28 23,29 23,30 3.252 36.185.544.500
22/8/2023 22,12 22,83 +3,26% 22,12 22,88 22,67 22,75 22,84 7.808 27.958.996.900
21/8/2023 22,15 22,11 -0,72% 21,74 22,20 21,99 22,06 22,14 1.320 21.800.619.300
18/8/2023 22,08 22,27 +0,23% 22,05 22,46 22,22 22,18 22,29 6.743 20.756.062.400
17/8/2023 22,79 22,22 -2,20% 22,02 22,81 22,30 22,22 22,24 5.881 34.496.585.500
16/8/2023 23,00 22,72 -1,30% 22,68 23,12 22,94 22,72 22,76 6.349 38.762.062.700
15/8/2023 23,03 23,02 +0,79% 22,79 23,18 23,00 23,02 23,04 8.225 45.035.907.500
14/8/2023 22,86 22,84 +0,18% 22,33 22,91 22,65 22,83 22,85 7.032 21.954.020.000
11/8/2023 23,50 22,80 -4,92% 22,38 23,59 22,80 22,70 22,80 6.262 138.049.586.400
10/8/2023 24,09 23,98 +0,50% 23,86 24,36 24,07 23,96 23,98 5.049 30.749.288.000
9/8/2023 23,20 23,86 +2,32% 23,12 23,87 23,68 23,80 23,86 5.993 41.031.127.600
8/8/2023 23,12 23,32 +0,34% 22,68 23,44 23,14 23,31 23,33 1.746 29.241.122.700
7/8/2023 23,33 23,24 +0,13% 22,86 23,59 23,25 23,24 23,30 8.667 29.849.292.700
4/8/2023 23,20 23,21 -0,34% 23,04 23,44 23,28 23,21 23,22 7.185 27.500.107.400
3/8/2023 23,14 23,29 +1,09% 23,05 23,37 23,25 23,27 23,29 1.945 47.014.291.000
2/8/2023 22,87 23,04 +0,17% 22,82 23,12 22,99 23,03 23,04 92 22.513.876.500
1/8/2023 23,06 23,00 -1,03% 22,86 23,27 22,98 22,98 23,00 7.339 28.340.579.400
31/7/2023 23,65 23,24 -0,56% 23,02 23,65 23,20 23,22 23,25 9.422 37.413.986.200
28/7/2023 23,37 23,37 0,00% 22,83 23,45 23,15 23,37 23,40 3.436 32.042.922.300
27/7/2023 23,86 23,37 -2,63% 23,18 24,09 23,50 23,34 23,37 7.712 26.106.213.100
26/7/2023 23,86 24,00 -0,37% 23,74 24,16 23,98 23,99 24,02 5.449 44.889.021.500
25/7/2023 24,20 24,09 +0,29% 23,99 24,44 24,17 24,09 24,10 9.594 48.833.921.600
24/7/2023 23,70 24,02 +2,87% 23,70 24,20 23,94 24,02 24,07 3.705 60.495.351.400
21/7/2023 22,83 23,35 +1,79% 22,83 23,55 23,38 23,35 23,38 4.301 28.264.194.800
20/7/2023 22,95 22,94 +0,61% 22,60 23,14 22,95 22,93 22,95 2.789 20.874.313.800
19/7/2023 22,65 22,80 +0,75% 22,31 22,80 22,63 22,76 22,80 7.264 21.665.762.800
18/7/2023 22,51 22,63 -0,18% 22,32 22,77 22,58 22,61 22,64 6.224 17.882.280.000
17/7/2023 22,51 22,67 +1,02% 22,31 22,70 22,55 22,65 22,67 1.960 12.911.600.100
14/7/2023 22,89 22,44 -1,54% 22,30 22,89 22,44 22,44 22,45 7.699 19.589.945.600
13/7/2023 22,89 22,79 +0,66% 22,64 22,97 22,81 22,77 22,79 4.442 26.759.811.300
12/7/2023 22,44 22,64 +1,89% 22,24 22,81 22,64 22,64 22,65 4.688 36.326.888.700
11/7/2023 22,06 22,22 +0,09% 21,41 22,31 21,89 22,22 22,23 4.316 46.306.024.400
10/7/2023 22,60 22,20 -2,29% 22,17 22,66 22,34 22,20 22,24 5.526 25.642.676.600
7/7/2023 22,34 22,72 +1,34% 22,22 22,97 22,76 22,72 22,73 771 28.567.652.600
6/7/2023 22,60 22,42 -2,01% 22,11 22,74 22,39 22,42 22,43 2.910 31.042.451.000
5/7/2023 22,65 22,88 +0,57% 22,45 22,95 22,78 22,88 22,89 999 37.388.244.700
4/7/2023 22,53 22,75 +0,49% 22,32 22,97 22,67 22,72 22,75 3.720 18.980.991.500
3/7/2023 21,86 22,64 +1,98% 21,80 23,00 22,66 22,63 22,64 3.347 51.119.353.800
30/6/2023 22,00 22,20 +1,51% 21,96 22,39 22,26 22,20 22,24 2.382 61.066.275.100
29/6/2023 21,68 21,87 +1,44% 21,56 22,00 21,78 21,87 21,88 2.907 27.023.528.500
28/6/2023 21,66 21,56 -0,37% 21,43 21,72 21,60 21,56 21,60 6.427 12.636.870.200
27/6/2023 21,85 21,64 -0,18% 21,38 21,98 21,58 21,63 21,65 7.381 17.336.117.000
26/6/2023 21,69 21,68 -0,64% 21,43 21,84 21,65 21,68 21,69 3.262 17.642.382.300
23/6/2023 22,28 21,82 -1,53% 21,69 22,28 22,01 21,80 21,84 9.674 60.191.243.900
22/6/2023 22,12 22,16 -0,49% 21,54 22,20 21,94 22,16 22,18 4.950 24.022.083.200
21/6/2023 22,34 22,27 -0,67% 21,81 22,35 22,10 22,24 22,27 108 40.053.161.400
20/6/2023 22,13 22,42 +1,31% 21,88 22,52 22,19 22,41 22,42 2.379 40.939.428.600
19/6/2023 21,81 22,13 +1,19% 21,69 22,33 22,14 22,13 22,15 2.155 20.977.015.800
16/6/2023 22,83 21,87 -4,75% 21,81 22,83 22,07 21,86 21,88 4.696 85.882.254.200
15/6/2023 22,50 22,96 +0,04% 22,43 23,03 22,78 22,94 22,97 8.297 31.053.279.200
14/6/2023 22,74 22,95 +1,64% 22,52 23,00 22,82 22,92 22,95 5.996 31.967.669.100
13/6/2023 22,56 22,58 +0,36% 22,29 22,68 22,53 22,52 22,58 9.782 21.073.329.700
12/6/2023 22,83 22,50 +0,45% 22,27 22,89 22,47 22,49 22,50 8.964 27.052.933.900
9/6/2023 22,74 22,40 -0,75% 22,32 23,10 22,54 22,37 22,40 2.712 24.070.278.500
7/6/2023 23,00 22,57 -1,57% 22,39 23,37 22,71 22,56 22,58 5.711 42.145.709.700
6/6/2023 22,73 22,93 +1,60% 22,59 23,03 22,87 22,93 22,95 5.078 41.382.786.000
5/6/2023 22,79 22,57 -0,27% 22,45 23,05 22,63 22,57 22,58 5.890 26.673.089.200
2/6/2023 22,19 22,63 +3,00% 22,03 22,82 22,61 22,62 22,63 2.090 56.304.772.300
1/6/2023 20,83 21,97 +5,52% 20,61 22,11 21,60 21,96 21,99 3.308 56.648.514.400
31/5/2023 20,84 20,82 +0,05% 20,52 20,89 20,74 20,79 20,83 5.360 29.152.550.700
30/5/2023 21,05 20,81 +0,29% 20,67 21,09 20,82 20,80 20,85 7.029 15.282.486.600
29/5/2023 20,82 20,75 -1,19% 20,59 20,97 20,76 20,73 20,77 1.571 12.801.704.100
26/5/2023 21,34 21,00 +0,05% 20,85 21,34 21,03 20,93 21,00 6.682 14.645.159.700
25/5/2023 20,98 20,99 +1,16% 20,91 21,29 21,08 20,98 21,00 1.625 18.360.672.500
24/5/2023 20,84 20,75 -1,24% 20,67 21,04 20,80 20,74 20,78 4.398 17.129.660.200
23/5/2023 20,97 21,01 -0,57% 20,61 21,31 21,11 21,01 21,03 5.414 13.796.300.800
22/5/2023 21,15 21,13 -0,24% 21,07 21,42 21,21 21,12 21,14 3.389 14.845.660.000
19/5/2023 21,25 21,18 +0,52% 20,92 21,40 21,13 21,17 21,20 7.126 16.743.058.400
18/5/2023 20,71 21,07 +1,20% 20,69 21,12 20,97 21,05 21,08 7.314 17.223.931.800
17/5/2023 20,96 20,82 +0,48% 20,65 21,02 20,81 20,79 20,83 5.061 30.935.317.100
16/5/2023 20,96 20,72 -1,29% 20,64 21,10 20,84 20,70 20,72 3.280 16.771.985.900
15/5/2023 20,93 20,99 +0,67% 20,83 21,09 20,96 20,98 20,99 1.033 13.668.413.400
12/5/2023 20,78 20,85 +0,05% 20,67 21,04 20,83 20,85 20,86 8.184 15.300.558.900
11/5/2023 20,29 20,84 +1,71% 20,21 20,94 20,66 20,81 20,85 4.469 26.566.989.400
10/5/2023 20,52 20,49 0,00% 20,34 20,65 20,48 20,49 20,50 6.140 17.777.357.400
9/5/2023 20,51 20,49 -0,34% 20,43 20,84 20,63 20,48 20,55 3.659 16.815.317.900
8/5/2023 21,05 20,56 -1,86% 20,53 21,10 20,72 20,55 20,58 9.420 24.856.394.700
5/5/2023 20,80 20,95 +5,28% 20,43 21,13 20,82 20,94 20,96 8.126 71.353.354.700
4/5/2023 20,13 19,90 -0,20% 19,67 20,15 19,91 19,88 19,91 4.977 20.566.132.000
3/5/2023 19,68 19,94 +1,32% 19,54 20,12 19,91 19,93 19,94 3.747 27.443.675.200
2/5/2023 19,60 19,68 -0,10% 19,43 19,85 19,64 19,66 19,70 2.720 20.423.631.200
28/4/2023 19,50 19,70 +1,18% 19,39 19,85 19,67 19,69 19,70 5.001 16.560.284.700
27/4/2023 19,49 19,47 -0,15% 19,22 19,59 19,39 19,47 19,48 6.705 12.736.838.100
26/4/2023 19,60 19,50 -1,02% 19,39 19,82 19,54 19,50 19,53 3.522 10.092.784.400
25/4/2023 19,72 19,70 -0,25% 19,49 19,89 19,65 19,69 19,70 8.886 18.011.546.000
24/4/2023 19,84 19,75 +0,56% 19,48 19,91 19,75 19,75 19,76 5.975 15.939.302.000
20/4/2023 19,24 19,64 +1,71% 19,06 19,83 19,58 19,62 19,65 1.423 21.190.643.800
19/4/2023 19,43 19,31 -1,58% 19,19 19,53 19,35 19,30 19,34 7.815 14.054.103.000
18/4/2023 19,67 19,62 -0,41% 19,23 19,77 19,54 19,62 19,63 1.899 23.439.341.300
17/4/2023 19,29 19,70 +2,13% 19,26 19,79 19,61 19,69 19,70 9.790 27.728.050.700
14/4/2023 19,20 19,29 +0,26% 18,85 19,29 19,12 19,21 19,30 2.003 29.926.172.700
13/4/2023 19,50 19,24 -0,41% 19,14 19,56 19,26 19,23 19,24 3.300 17.519.215.300
12/4/2023 19,10 19,32 +1,47% 18,95 19,65 19,38 19,31 19,32 4.120 26.115.440.800
11/4/2023 19,00 19,04 +2,42% 18,61 19,15 18,90 19,03 19,04 4.695 23.307.388.400
10/4/2023 18,81 18,59 -0,38% 18,49 18,82 18,60 18,59 18,60 2.816 9.585.494.400
6/4/2023 18,63 18,66 +0,05% 18,50 18,80 18,65 18,64 18,66 5.931 9.797.033.700
5/4/2023 19,30 18,65 -2,92% 18,43 19,50 18,66 18,62 18,65 9.547 21.955.601.000
4/4/2023 19,05 19,21 +1,27% 19,03 19,58 19,33 19,21 19,22 2.925 25.594.976.400
3/4/2023 18,96 18,97 +0,64% 18,70 19,09 18,93 18,96 18,97 1.295 18.502.490.300
31/3/2023 19,11 18,85 -1,05% 18,76 19,38 18,97 18,85 18,86 5.236 25.445.708.000
30/3/2023 18,80 19,05 +1,87% 18,74 19,22 18,95 19,05 19,06 8.768 23.013.032.600
29/3/2023 18,65 18,70 +0,92% 18,31 18,77 18,56 18,70 18,71 5.762 11.726.511.900
28/3/2023 18,23 18,53 +1,09% 18,21 18,76 18,53 18,51 18,53 3.030 15.910.807.400
27/3/2023 18,25 18,33 +0,99% 18,16 18,46 18,31 18,32 18,33 4.360 9.379.690.900
24/3/2023 17,83 18,15 +1,79% 17,76 18,28 18,06 18,14 18,15 6.036 10.781.440.200
23/3/2023 18,42 17,83 -3,20% 17,58 18,58 17,91 17,80 17,83 1.237 18.681.672.700
22/3/2023 18,61 18,42 -0,81% 18,35 18,87 18,56 18,42 18,44 2.785 11.386.216.600
21/3/2023 18,52 18,57 +0,32% 18,42 18,73 18,54 18,56 18,57 3.585 9.151.358.700
20/3/2023 18,81 18,51 -1,44% 18,37 18,89 18,50 18,49 18,52 6.327 19.383.050.200
17/3/2023 18,57 18,78 +0,70% 18,20 18,85 18,63 18,77 18,78 3.464 28.101.437.800
16/3/2023 18,43 18,65 +0,87% 18,07 18,85 18,56 18,65 18,66 6.843 20.139.332.400
15/3/2023 18,00 18,49 -0,43% 17,78 18,67 18,31 18,49 18,51 1.903 34.709.341.000
14/3/2023 19,11 18,57 -2,06% 18,41 19,26 18,73 18,57 18,59 9.895 31.053.718.500
13/3/2023 18,85 18,96 -0,32% 18,67 19,18 18,98 18,95 18,96 4.705 12.543.803.400
10/3/2023 19,03 19,02 -0,31% 18,71 19,24 18,96 19,00 19,02 9.583 21.191.610.200
9/3/2023 19,00 19,08 +0,42% 18,99 19,61 19,26 19,08 19,10 6.060 24.850.308.700
8/3/2023 18,47 19,00 +3,43% 18,36 19,10 18,90 18,99 19,00 4.595 28.229.575.400
7/3/2023 18,10 18,37 +1,72% 18,07 18,63 18,37 18,37 18,38 7.209 25.771.881.100
6/3/2023 17,85 18,06 +2,09% 17,66 18,27 18,01 18,06 18,08 5.441 13.580.398.400
3/3/2023 17,76 17,69 -0,45% 17,57 17,90 17,75 17,68 17,69 6.848 22.781.037.600
2/3/2023 17,42 17,77 +1,95% 17,30 17,93 17,68 17,76 17,77 7.579 22.419.679.700
1/3/2023 18,06 17,43 -2,95% 17,16 18,08 17,47 17,43 17,44 7.831 23.924.123.600
28/2/2023 18,10 17,96 -0,66% 17,92 18,24 18,03 17,96 17,98 7.399 16.391.456.600
27/2/2023 18,01 18,08 +0,39% 17,87 18,18 18,07 18,05 18,08 4.640 14.089.202.800
24/2/2023 17,96 18,01 +0,56% 17,65 18,16 17,86 18,00 18,01 797 11.754.720.200
23/2/2023 18,00 17,91 -0,50% 17,57 18,19 17,85 17,91 17,92 1.386 9.977.316.500
22/2/2023 17,65 18,00 -1,42% 17,29 18,04 17,81 18,00 18,01 6.187 11.530.908.400
17/2/2023 17,81 18,26 +1,73% 17,81 18,48 18,22 18,26 18,27 3.694 18.137.585.700
16/2/2023 17,48 17,95 +2,98% 17,40 18,29 18,03 17,93 17,95 6.252 27.069.005.400
15/2/2023 17,39 17,43 +0,40% 16,97 17,69 17,41 17,43 17,44 4.164 20.136.248.600
14/2/2023 17,60 17,36 -0,86% 16,97 17,64 17,24 17,36 17,37 3.858 10.905.372.000
13/2/2023 17,48 17,51 -0,17% 17,38 17,69 17,57 17,51 17,52 3.445 10.312.557.100
10/2/2023 17,00 17,54 +3,24% 17,00 17,62 17,41 17,54 17,55 8.898 13.562.749.900
9/2/2023 17,84 16,99 -4,55% 16,93 17,97 17,22 16,99 17,00 8.161 18.271.687.600
8/2/2023 17,89 17,80 +0,51% 17,66 18,08 17,85 17,79 17,80 1.061 30.613.988.600
7/2/2023 17,53 17,71 +0,97% 17,33 17,79 17,64 17,71 17,72 9.182 37.572.859.600
6/2/2023 18,03 17,54 -2,77% 17,34 18,03 17,56 17,53 17,54 6.399 28.481.911.900
3/2/2023 18,12 18,04 -1,96% 17,90 18,33 18,12 18,03 18,05 884 12.508.812.000
2/2/2023 18,02 18,40 +1,43% 18,02 18,67 18,42 18,38 18,40 1.353 13.389.483.300
1/2/2023 18,33 18,14 -1,31% 17,57 18,43 17,90 18,10 18,14 1.000 32.945.520.400
31/1/2023 18,30 18,38 +1,04% 18,19 18,55 18,38 18,38 18,40 7.055 13.373.360.800
30/1/2023 18,57 18,19 -1,83% 17,95 18,63 18,17 18,18 18,19 9.368 22.145.551.500
27/1/2023 18,74 18,53 -1,38% 18,49 18,90 18,57 18,51 18,53 2.494 20.814.655.800
26/1/2023 18,83 18,79 +0,05% 18,57 18,94 18,74 18,78 18,79 3.268 9.964.520.000
25/1/2023 18,79 18,78 -0,21% 18,37 18,97 18,74 18,75 18,78 234 10.667.239.800
24/1/2023 18,57 18,82 +1,78% 18,44 18,97 18,69 18,82 18,83 8.486 12.513.988.700
23/1/2023 18,56 18,49 +0,71% 18,33 18,86 18,55 18,49 18,50 864 23.858.020.700
20/1/2023 19,06 18,36 -3,72% 18,32 19,06 18,49 18,36 18,39 5.867 29.165.147.000
19/1/2023 18,67 19,07 +1,06% 18,62 19,19 19,01 19,07 19,08 7.845 14.782.291.500
18/1/2023 18,94 18,87 +1,62% 18,76 19,23 19,00 18,86 18,89 9.301 17.416.233.600
17/1/2023 18,30 18,57 +1,48% 18,15 18,76 18,52 18,57 18,58 9.194 12.760.703.700
16/1/2023 18,21 18,30 -0,38% 18,18 18,68 18,34 18,30 18,33 1.528 10.568.879.800
13/1/2023 18,27 18,37 -1,61% 17,77 18,65 18,26 18,37 18,38 5.003 21.802.520.500
12/1/2023 18,45 18,67 +0,76% 18,30 19,25 18,76 18,66 18,67 9.875 18.887.920.700
11/1/2023 18,12 18,53 +2,21% 18,03 18,59 18,34 18,53 18,54 3.513 9.833.181.000
10/1/2023 17,50 18,13 +2,31% 17,46 18,26 18,02 18,13 18,16 6.619 11.047.212.000
9/1/2023 17,80 17,72 -0,45% 17,60 18,17 17,85 17,71 17,72 5.341 11.462.912.200
6/1/2023 17,67 17,80 +0,91% 17,54 17,95 17,80 17,80 17,81 249 9.338.765.400
5/1/2023 17,53 17,64 +0,68% 17,23 17,84 17,56 17,64 17,65 7.609 14.276.583.000
4/1/2023 17,44 17,52 +1,51% 17,11 17,69 17,44 17,52 17,54 2.643 13.158.037.500
3/1/2023 17,66 17,26 -2,27% 17,12 17,71 17,42 17,26 17,27 332 12.941.783.000
2/1/2023 18,31 17,66 -5,10% 17,54 18,48 17,71 17,66 17,70 9.371 21.003.482.800
29/12/2022 18,69 18,61 +0,76% 18,37 18,83 18,58 18,58 18,61 842 11.111.637.200
28/12/2022 18,17 18,47 +2,33% 18,11 18,72 18,50 18,46 18,49 7.327 11.096.751.400
27/12/2022 18,60 18,05 -2,43% 17,90 18,60 18,14 18,05 18,11 6.922 16.255.970.900
26/12/2022 19,05 18,50 -3,39% 18,40 19,12 18,56 18,50 18,57 9.366 5.919.930.100
23/12/2022 18,64 19,15 +3,18% 18,57 19,52 19,26 19,15 19,16 4.613 14.964.502.900
22/12/2022 18,52 18,56 +0,16% 18,41 19,10 18,67 18,55 18,56 3.773 13.806.321.300
21/12/2022 18,32 18,53 +1,09% 18,19 18,68 18,44 18,53 18,54 4.050 32.376.406.100
20/12/2022 17,56 18,33 +4,03% 17,52 18,80 18,35 18,32 18,35 639 35.460.598.800
19/12/2022 17,22 17,62 +2,74% 17,12 17,72 17,50 17,62 17,63 8.779 13.355.840.900
16/12/2022 17,13 17,15 +0,06% 16,79 17,19 17,05 17,15 17,16 5.317 20.329.947.000
15/12/2022 16,67 17,14 +1,36% 16,53 17,47 17,16 17,10 17,15 2.671 21.773.346.800
14/12/2022 16,28 16,91 +2,36% 16,21 17,11 16,73 16,90 16,91 1.537 23.353.366.600
13/12/2022 17,43 16,52 -5,22% 16,45 17,66 16,80 16,52 16,53 7.193 36.523.119.400
12/12/2022 17,80 17,43 -1,19% 17,09 18,00 17,36 17,43 17,44 4.134 21.483.296.400
9/12/2022 17,55 17,64 +0,51% 17,37 17,90 17,63 17,64 17,67 314 17.255.025.200
8/12/2022 18,64 17,55 -6,15% 17,43 18,75 17,72 17,55 17,56 5.608 33.509.802.600
7/12/2022 18,76 18,70 -0,43% 18,49 18,93 18,72 18,70 18,71 7.288 17.823.516.100
6/12/2022 18,90 18,78 -0,11% 18,44 18,90 18,66 18,76 18,78 5.945 10.140.841.700
5/12/2022 18,98 18,80 -2,29% 18,69 19,15 18,83 18,76 18,81 4.807 9.342.438.000
2/12/2022 19,00 19,24 +0,68% 18,99 19,55 19,25 19,22 19,24 9.846 24.804.294.000
1/12/2022 19,13 19,11 -1,80% 18,87 19,34 19,08 19,11 19,13 9.113 25.424.726.500
30/11/2022 19,44 19,46 0,00% 18,88 19,77 19,35 19,46 19,47 2.650 27.460.614.200
29/11/2022 19,68 19,46 -0,71% 19,40 20,08 19,71 19,46 19,48 3.568 26.413.823.300
28/11/2022 19,10 19,60 +3,65% 19,10 19,73 19,54 19,60 19,61 9.832 39.819.232.800
25/11/2022 19,93 18,91 -5,26% 18,71 19,93 19,08 18,90 18,95 3.482 24.246.689.700
24/11/2022 19,59 19,96 +2,99% 19,41 20,28 19,95 19,96 19,97 347 7.805.670.600
23/11/2022 19,44 19,38 -0,67% 19,09 19,64 19,35 19,38 19,39 8.929 17.425.248.800
22/11/2022 19,96 19,51 -1,61% 19,26 19,98 19,48 19,50 19,51 9.046 18.418.238.000
21/11/2022 19,64 19,83 +2,96% 19,25 20,07 19,74 19,83 19,84 35 31.124.241.400
18/11/2022 19,02 19,26 +2,01% 19,02 19,64 19,34 19,25 19,26 637 24.310.289.500
17/11/2022 18,84 18,88 -1,67% 18,00 18,91 18,52 18,88 18,89 2.515 49.595.167.100
16/11/2022 19,96 19,20 -3,90% 18,99 19,96 19,25 19,20 19,22 5.370 32.361.645.700
14/11/2022 20,45 19,98 +0,10% 19,66 20,45 19,91 19,98 20,01 956 28.508.975.500
11/11/2022 19,50 19,96 +1,84% 19,19 20,44 19,93 19,95 19,97 3.810 28.362.760.300
10/11/2022 19,90 19,60 -4,34% 19,12 20,04 19,56 19,58 19,60 6.740 26.459.327.200
9/11/2022 20,65 20,49 -1,40% 20,34 20,96 20,59 20,42 20,49 6.050 24.278.544.800
8/11/2022 20,06 20,78 +2,77% 20,04 21,07 20,78 20,78 20,79 1.274 29.328.986.800
7/11/2022 20,41 20,22 -1,17% 20,16 21,09 20,50 20,22 20,23 1.048 36.046.289.000
4/11/2022 21,50 20,46 -6,23% 20,13 21,59 20,68 20,46 20,47 2.533 60.742.056.900
3/11/2022 21,41 21,82 -0,14% 21,31 22,27 21,95 21,82 21,83 434 19.145.856.500
1/11/2022 22,34 21,85 -1,31% 21,63 22,34 21,95 21,85 21,86 9.066 20.017.531.800
31/10/2022 21,00 22,14 +4,24% 20,77 22,30 21,75 22,13 22,14 1.428 32.006.019.400
28/10/2022 20,90 21,24 +1,34% 20,76 21,24 21,06 21,23 21,24 4.810 25.848.431.800
27/10/2022 20,52 20,96 +3,92% 20,33 21,21 20,93 20,93 20,96 5.632 26.141.762.700
26/10/2022 20,49 20,17 -1,99% 20,02 20,72 20,26 20,17 20,18 422 19.962.972.800
25/10/2022 21,00 20,58 -2,23% 20,58 21,00 20,72 20,57 20,58 839 15.668.330.100
24/10/2022 21,05 21,05 -0,99% 20,80 21,16 20,97 21,05 21,06 349 12.570.298.600
21/10/2022 20,58 21,26 +2,71% 20,27 21,39 20,92 21,24 21,26 8.450 28.215.622.800
20/10/2022 20,87 20,70 0,00% 20,19 20,90 20,55 20,70 20,70 3.164 35.123.097.300
19/10/2022 20,43 20,70 +1,27% 20,18 20,81 20,59 20,69 20,70 7.439 30.172.572.400
18/10/2022 20,26 20,44 +2,00% 20,10 21,05 20,55 20,44 20,47 8.244 55.912.383.400
17/10/2022 19,46 20,04 +3,83% 19,24 20,34 20,03 20,03 20,04 3.655 29.439.745.700
14/10/2022 19,72 19,30 -2,38% 19,20 19,81 19,48 19,30 19,35 8.173 13.324.902.300
13/10/2022 18,50 19,77 +4,05% 18,42 19,94 19,54 19,77 19,78 1.845 30.483.797.200
11/10/2022 18,11 19,00 +4,22% 18,07 19,03 18,79 18,99 19,01 9.044 40.181.921.600
10/10/2022 19,20 18,23 -4,60% 18,09 19,38 18,48 18,23 18,24 8.571 54.545.218.900
7/10/2022 19,71 19,11 -3,53% 18,79 19,90 19,33 19,11 19,12 1.251 31.934.338.500
6/10/2022 19,69 19,81 +1,28% 19,60 20,12 19,89 19,80 19,81 2.887 27.202.050.400
5/10/2022 19,50 19,56 +0,82% 19,12 19,57 19,45 19,43 19,56 8.220 14.296.134.100
4/10/2022 19,90 19,40 +0,83% 19,34 19,99 19,50 19,36 19,40 5.313 16.021.608.200
3/10/2022 18,95 19,24 +4,11% 18,61 19,38 19,01 19,23 19,24 649 26.433.844.200
30/9/2022 18,11 18,48 +1,59% 17,99 18,61 18,42 18,48 18,50 308 25.172.529.900
29/9/2022 18,07 18,19 -1,46% 17,98 18,35 18,16 18,19 18,22 9.103 15.739.036.900
28/9/2022 18,44 18,46 -0,65% 18,28 18,76 18,51 18,46 18,48 2.143 33.825.014.700
27/9/2022 18,89 18,58 -1,43% 18,13 19,07 18,53 18,58 18,60 9.399 58.110.035.000
26/9/2022 19,16 18,85 -2,58% 18,66 19,44 18,89 18,85 18,86 3.906 31.320.361.800
23/9/2022 19,70 19,35 -3,25% 19,05 19,83 19,32 19,35 19,36 291 26.384.455.500
22/9/2022 20,06 20,00 +0,76% 19,60 20,21 19,86 20,00 20,02 879 27.176.671.300
21/9/2022 19,65 19,85 +1,07% 19,54 20,08 19,83 19,83 19,86 2.764 16.401.552.100
20/9/2022 19,87 19,64 -0,76% 19,44 20,09 19,61 19,64 19,65 988 17.578.584.100
19/9/2022 19,62 19,79 +0,66% 19,41 19,89 19,72 19,79 19,80 5.414 14.297.318.100
16/9/2022 19,68 19,66 -1,11% 19,31 19,93 19,53 19,63 19,66 6.573 37.745.333.900
15/9/2022 20,05 19,88 -1,24% 19,71 20,15 19,89 19,88 19,89 8.186 17.872.044.700
14/9/2022 19,78 20,13 +1,72% 19,41 20,14 19,86 20,12 20,15 7.847 17.246.622.400
13/9/2022 20,38 19,79 -4,35% 19,63 20,66 19,95 19,79 19,80 8.025 33.193.757.100
12/9/2022 20,80 20,69 -0,19% 20,27 20,91 20,60 20,68 20,69 4.538 22.702.539.400
9/9/2022 20,50 20,73 +1,82% 20,33 20,79 20,62 20,72 20,73 9.976 21.789.263.200

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.