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.

RAIL3F - 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 14,96 14,68 -1,34% 14,61 15,34 14,90 14,68 14,71 772 18.880.778
4/9/2025 14,16 14,88 +3,91% 14,16 14,88 14,68 14,85 14,88 1.066 21.069.997
3/9/2025 14,11 14,32 +1,27% 14,11 14,40 14,28 14,23 14,32 706 12.370.784
2/9/2025 14,25 14,14 -1,26% 14,04 14,47 14,19 14,12 14,14 997 17.302.575
1/9/2025 14,75 14,32 -2,39% 14,24 14,76 14,40 14,32 14,34 1.074 19.341.522
29/8/2025 14,64 14,67 +0,89% 14,48 14,80 14,63 14,64 14,67 762 15.146.499
28/8/2025 14,69 14,54 -0,48% 14,54 14,87 14,68 14,54 14,66 831 17.744.781
27/8/2025 14,68 14,61 +0,27% 14,24 14,68 14,40 14,47 14,62 1.385 22.525.660
26/8/2025 14,66 14,57 -0,14% 14,50 14,74 14,60 14,55 14,58 895 14.344.934
25/8/2025 15,12 14,59 -3,19% 14,54 15,14 14,70 14,55 14,59 1.497 25.698.606
22/8/2025 14,70 15,07 +2,59% 14,54 15,09 14,91 15,02 15,07 552 12.502.371
21/8/2025 14,95 14,69 -1,48% 14,44 15,00 14,64 14,61 14,69 918 13.114.845
20/8/2025 15,43 14,91 -3,18% 14,84 15,53 15,06 14,85 14,91 1.817 22.218.584
19/8/2025 15,96 15,40 -2,35% 15,36 15,96 15,55 15,40 15,59 872 13.523.075
18/8/2025 16,00 15,77 -0,88% 15,77 16,17 15,90 15,77 15,98 690 12.430.156
15/8/2025 15,81 15,91 -1,43% 15,66 16,05 15,87 15,91 16,04 777 10.727.832
14/8/2025 15,92 16,14 +0,25% 15,50 16,16 16,04 15,99 16,14 430 11.000.263
13/8/2025 16,09 16,10 +0,75% 15,77 16,17 16,02 16,05 16,10 725 13.153.052
12/8/2025 15,60 15,98 +3,77% 15,46 16,08 15,88 15,98 16,02 1.268 13.295.368
11/8/2025 15,58 15,40 +0,65% 15,09 15,60 15,42 15,40 15,60 1.029 16.702.502
8/8/2025 16,95 15,30 -8,93% 15,20 16,95 15,64 15,29 15,30 2.731 52.240.545
7/8/2025 16,83 16,80 +0,42% 16,63 17,00 16,85 16,80 16,99 521 8.750.276
6/8/2025 16,50 16,73 +1,70% 16,46 16,77 16,63 16,51 16,73 444 8.210.494
5/8/2025 16,68 16,45 -0,36% 16,34 16,77 16,57 16,45 16,66 374 8.266.594
4/8/2025 16,50 16,51 +0,55% 16,29 16,74 16,52 16,30 16,51 661 8.627.365
1/8/2025 16,58 16,42 -1,38% 16,19 16,88 16,45 16,25 16,42 723 10.276.290
31/7/2025 16,70 16,65 -0,30% 16,18 16,70 16,49 16,46 16,65 488 11.365.723
30/7/2025 16,85 16,70 -0,60% 16,18 16,96 16,49 16,63 16,70 890 15.223.283
29/7/2025 16,85 16,80 -0,71% 16,64 17,04 16,87 16,80 17,00 414 7.944.913
28/7/2025 16,68 16,92 +1,14% 16,53 16,92 16,76 16,81 16,92 474 9.145.751
25/7/2025 16,75 16,73 +0,42% 16,56 16,95 16,67 16,73 16,74 285 6.047.812
24/7/2025 17,22 16,66 -1,83% 16,65 17,22 16,74 16,66 16,83 417 8.866.367
23/7/2025 16,86 16,97 +1,68% 16,63 17,19 16,98 16,97 17,00 413 10.628.361
22/7/2025 16,65 16,69 +0,18% 16,48 16,75 16,63 16,69 16,78 565 11.674.964
21/7/2025 16,58 16,66 +0,30% 16,42 16,78 16,56 16,48 16,66 503 10.583.619
18/7/2025 16,70 16,61 -1,66% 16,42 16,72 16,56 16,59 16,61 653 15.779.816
17/7/2025 16,95 16,89 -1,23% 16,68 17,20 16,86 16,74 16,89 644 11.365.426
16/7/2025 17,70 17,10 -2,73% 16,87 17,70 17,11 17,00 17,10 913 14.116.425
15/7/2025 17,40 17,58 +1,62% 17,24 17,88 17,50 17,43 17,58 446 8.439.982
14/7/2025 17,02 17,30 +0,41% 17,02 17,47 17,33 17,30 17,41 462 9.751.751
11/7/2025 17,27 17,23 +1,00% 16,90 17,27 17,10 17,20 17,23 454 10.819.017
10/7/2025 17,32 17,06 -3,29% 16,90 17,34 17,08 17,06 17,21 616 14.997.858
9/7/2025 18,14 17,64 -2,70% 17,42 18,18 17,64 17,45 17,64 961 18.649.824
8/7/2025 18,25 18,13 -1,95% 17,92 18,39 18,06 18,12 18,13 635 12.551.761
7/7/2025 18,60 18,49 -1,75% 18,25 18,75 18,42 18,28 18,49 676 11.562.454
4/7/2025 18,68 18,82 +1,73% 18,31 18,82 18,64 18,54 18,82 538 9.823.691
3/7/2025 18,10 18,50 +2,44% 18,07 18,77 18,60 18,50 18,66 508 10.828.837
2/7/2025 18,69 18,06 -4,39% 18,03 18,98 18,27 18,06 18,28 820 13.746.992
1/7/2025 18,57 18,89 +1,29% 18,57 18,93 18,78 18,70 18,89 570 13.762.204
30/6/2025 17,94 18,65 +2,92% 17,88 18,70 18,51 18,60 18,65 743 15.204.863
27/6/2025 17,80 18,12 +0,67% 17,66 18,19 18,00 17,87 18,12 401 10.282.534
26/6/2025 17,80 18,00 +1,18% 17,63 18,00 17,87 17,81 18,00 620 13.322.741
25/6/2025 17,58 17,79 -0,73% 17,57 17,83 17,71 17,66 17,79 519 11.705.587
24/6/2025 17,48 17,92 +2,93% 17,44 17,95 17,75 17,72 17,92 473 11.705.378
23/6/2025 18,20 17,41 -3,33% 17,40 18,20 17,61 17,41 17,46 1.038 15.324.133
20/6/2025 18,12 18,01 -2,91% 17,96 18,48 18,07 17,97 18,01 618 16.394.838
18/6/2025 18,50 18,55 0,00% 18,36 18,69 18,51 18,36 18,55 519 13.074.988
17/6/2025 18,50 18,55 -5,60% 18,40 18,90 18,61 18,50 18,55 928 19.209.974
16/6/2025 19,32 19,65 +3,04% 19,16 19,65 19,47 19,58 19,65 1.529 35.724.390
13/6/2025 19,01 19,07 +0,32% 18,59 19,24 19,00 19,07 19,11 944 21.149.315
12/6/2025 19,50 19,01 -1,30% 19,01 19,69 19,22 19,01 19,12 1.367 29.943.663
11/6/2025 19,28 19,26 +0,21% 18,99 19,38 19,21 19,17 19,26 273 9.300.168
10/6/2025 18,98 19,22 +1,96% 18,86 19,26 19,12 19,07 19,22 617 13.488.303
9/6/2025 19,22 18,85 -1,77% 18,57 19,22 18,81 18,85 18,87 535 9.807.904
6/6/2025 19,49 19,19 -0,78% 18,83 19,49 19,08 19,01 19,19 559 12.760.058
5/6/2025 19,63 19,34 -2,08% 19,10 19,82 19,41 19,14 19,34 438 12.301.936
4/6/2025 19,60 19,75 +0,25% 19,55 20,52 20,08 19,65 19,75 884 18.897.116
3/6/2025 19,39 19,70 +2,82% 19,18 19,75 19,54 19,70 19,74 613 13.595.986
2/6/2025 18,90 19,16 +1,59% 18,90 19,47 19,15 19,02 19,16 711 12.645.184
30/5/2025 19,30 18,86 -0,79% 18,85 19,36 18,94 18,86 18,87 567 11.547.878
29/5/2025 18,70 19,01 +0,64% 18,66 19,22 18,99 19,01 19,15 469 9.401.279
28/5/2025 18,96 18,89 -1,15% 18,78 19,15 18,94 18,89 19,08 456 9.077.339
27/5/2025 18,60 19,11 +2,74% 18,60 19,36 19,11 19,11 19,24 743 15.373.216
26/5/2025 17,94 18,60 +3,74% 17,94 18,78 18,58 18,60 18,65 699 12.469.352
23/5/2025 18,05 17,93 -1,05% 17,65 18,25 17,96 17,93 18,12 376 8.867.480
22/5/2025 18,00 18,12 0,00% 17,94 18,75 18,31 18,12 18,31 488 12.906.599
21/5/2025 18,62 18,12 -2,63% 17,94 18,62 18,18 17,94 18,12 489 11.755.452
20/5/2025 18,34 18,61 +2,48% 17,94 18,71 18,46 18,61 18,68 550 12.745.491
19/5/2025 18,15 18,16 -1,30% 17,99 18,45 18,27 18,16 18,25 427 9.265.110
16/5/2025 17,98 18,40 +2,79% 17,70 18,45 18,13 18,21 18,40 554 14.878.090
15/5/2025 17,80 17,90 +1,42% 17,55 18,18 17,83 17,70 17,90 465 10.848.437
14/5/2025 18,02 17,65 -2,59% 17,65 18,05 17,80 17,65 17,81 665 12.858.376
13/5/2025 17,31 18,12 +5,04% 17,31 18,19 17,88 18,01 18,12 553 10.532.962
12/5/2025 17,88 17,25 -3,47% 17,25 17,90 17,47 17,25 17,49 622 15.479.500
9/5/2025 19,01 17,87 -7,46% 17,87 19,28 18,30 17,87 18,28 883 15.703.442
8/5/2025 18,99 19,31 +2,39% 18,80 19,42 19,22 19,13 19,31 236 8.307.920
7/5/2025 19,30 18,86 -1,05% 18,63 19,30 18,78 18,63 18,86 340 9.450.120
6/5/2025 18,78 19,06 +0,63% 18,76 19,16 18,93 19,01 19,06 381 9.238.756
5/5/2025 19,24 18,94 -2,07% 18,69 19,35 18,91 18,75 18,94 478 13.462.755
2/5/2025 20,00 19,34 -0,05% 19,01 20,00 19,23 19,00 19,34 390 10.062.522
29/4/2025 19,45 19,35 -0,77% 19,35 19,90 19,59 19,35 19,61 647 12.491.806
28/4/2025 19,48 19,50 -1,02% 19,31 19,74 19,52 19,50 19,51 594 11.685.951
25/4/2025 19,96 19,70 -1,50% 19,51 20,00 19,79 19,70 19,78 381 10.149.092
24/4/2025 19,25 20,00 +3,36% 19,25 20,00 19,73 19,75 20,00 430 13.137.899
23/4/2025 18,80 19,35 +1,04% 18,80 19,70 19,44 19,29 19,35 594 13.440.692
22/4/2025 18,99 19,15 +1,16% 18,50 19,15 19,04 18,91 19,15 870 21.455.975
17/4/2025 18,75 18,93 +1,83% 18,36 18,94 18,73 18,71 18,93 335 10.106.903
16/4/2025 18,40 18,59 +0,22% 18,40 18,72 18,56 18,47 18,59 534 10.064.062
15/4/2025 18,64 18,55 -0,32% 18,33 18,65 18,52 18,47 18,55 581 12.264.922
14/4/2025 17,95 18,61 +4,85% 17,50 18,63 18,47 18,45 18,61 1.432 32.020.656
11/4/2025 17,18 17,75 +2,90% 17,16 17,92 17,67 17,75 17,91 548 13.554.073
10/4/2025 17,40 17,25 -0,63% 16,87 17,45 17,14 17,13 17,25 355 9.651.653
9/4/2025 16,61 17,36 +3,21% 16,41 17,36 16,77 17,14 17,36 1.282 25.362.148
8/4/2025 17,04 16,82 +0,96% 16,81 17,34 16,93 16,82 16,95 480 13.538.394
7/4/2025 16,94 16,66 -1,71% 16,65 17,44 16,94 16,66 16,70 678 14.482.613
4/4/2025 17,39 16,95 -4,56% 16,95 17,61 17,17 16,95 17,19 544 11.408.274
3/4/2025 16,97 17,76 +4,47% 16,75 17,76 17,53 17,64 17,76 1.074 21.077.243
2/4/2025 16,34 17,00 +4,49% 16,18 17,04 16,80 16,94 17,00 679 13.393.093
1/4/2025 16,30 16,27 -0,91% 15,96 16,57 16,31 16,27 16,41 612 16.954.706
31/3/2025 16,97 16,42 -4,26% 16,03 16,97 16,30 16,32 16,42 1.091 24.623.417
28/3/2025 17,39 17,15 -1,72% 16,77 17,39 16,97 16,99 17,15 497 13.173.779
27/3/2025 17,40 17,45 +0,52% 17,09 17,45 17,33 17,20 17,45 312 9.396.924
26/3/2025 17,18 17,36 +1,28% 16,98 17,36 17,14 17,06 17,36 446 11.956.875
25/3/2025 17,26 17,14 +1,12% 16,98 17,55 17,20 17,04 17,14 531 14.133.642
24/3/2025 18,04 16,95 -4,78% 16,95 18,04 17,24 16,95 17,14 1.052 21.872.131
21/3/2025 18,37 17,80 -2,68% 17,66 18,41 17,95 17,66 17,80 567 23.623.983
20/3/2025 18,33 18,29 -0,38% 18,15 18,48 18,30 18,16 18,29 490 11.456.154
19/3/2025 18,10 18,36 +1,32% 17,91 18,39 18,23 18,14 18,36 512 9.915.494
18/3/2025 18,16 18,12 -1,09% 17,98 18,45 18,13 17,98 18,12 435 8.814.601
17/3/2025 17,81 18,32 +1,27% 17,81 18,32 18,17 18,17 18,32 247 9.539.838
14/3/2025 18,09 18,09 +1,86% 17,66 18,09 17,92 17,87 18,09 254 7.389.040
13/3/2025 17,41 17,76 +1,20% 17,41 18,12 17,84 17,76 17,89 474 11.952.096
12/3/2025 17,39 17,55 +1,45% 17,23 17,55 17,42 17,34 17,55 297 8.470.317
11/3/2025 17,27 17,30 -0,46% 17,22 17,51 17,37 17,30 17,50 384 13.334.967
10/3/2025 18,00 17,38 -2,58% 17,28 18,00 17,47 17,30 17,38 550 13.236.269
7/3/2025 18,01 17,84 -1,00% 17,68 18,10 17,95 17,84 18,07 553 19.985.542
6/3/2025 17,54 18,02 +1,64% 17,39 18,02 17,83 17,84 18,02 485 13.967.139
5/3/2025 16,85 17,73 +4,91% 16,81 17,73 17,41 17,29 17,73 433 11.237.522
28/2/2025 17,45 16,90 -3,43% 16,90 17,62 17,13 16,90 17,16 652 13.105.006
27/2/2025 17,40 17,50 +1,04% 17,31 17,65 17,50 17,32 17,50 321 8.660.086
26/2/2025 18,02 17,32 -3,35% 17,32 18,26 17,67 17,31 17,53 453 12.128.523
25/2/2025 18,00 17,92 +0,56% 17,86 18,19 17,99 17,92 18,14 287 10.116.116
24/2/2025 18,08 17,82 -1,27% 17,82 18,25 17,98 17,82 17,92 527 9.503.858
21/2/2025 18,49 18,05 -3,48% 17,75 18,49 18,00 18,05 18,20 677 17.979.495
20/2/2025 18,80 18,70 +0,38% 18,41 18,80 18,58 18,48 18,70 432 8.965.717
19/2/2025 19,01 18,63 -3,22% 18,44 19,01 18,64 18,57 18,63 585 10.994.356
18/2/2025 19,36 19,25 +0,79% 19,04 19,49 19,21 19,05 19,25 503 11.916.765
17/2/2025 19,89 19,10 -3,05% 19,10 20,05 19,71 19,10 19,55 539 14.107.610
14/2/2025 18,85 19,70 +4,51% 18,85 19,88 19,52 19,70 19,82 564 17.538.057
13/2/2025 18,70 18,85 +2,00% 18,43 18,85 18,65 18,74 18,85 247 6.805.302
12/2/2025 18,79 18,48 -1,02% 18,39 18,79 18,58 18,48 18,70 353 10.376.948
11/2/2025 18,34 18,67 +1,80% 18,25 18,94 18,73 18,67 18,94 349 12.743.096
10/2/2025 18,45 18,34 +0,16% 18,32 18,97 18,48 18,34 18,50 305 11.384.718
7/2/2025 18,89 18,31 -3,07% 18,25 18,89 18,48 18,31 18,46 280 8.575.799
6/2/2025 18,46 18,89 +2,77% 18,23 18,89 18,73 18,70 18,89 351 10.948.384
5/2/2025 18,54 18,38 -1,08% 18,38 18,78 18,52 18,38 18,60 329 8.108.252
4/2/2025 18,60 18,58 -0,59% 18,50 18,96 18,66 18,58 18,75 496 11.114.015
3/2/2025 18,40 18,69 +2,52% 18,15 18,69 18,45 18,33 18,69 415 10.821.049
31/1/2025 18,02 18,23 +0,16% 18,02 18,50 18,31 18,23 18,45 287 8.406.352
30/1/2025 17,98 18,20 +1,96% 17,90 18,40 18,19 18,20 18,41 429 12.914.698
29/1/2025 17,74 17,85 +2,00% 17,48 17,94 17,78 17,74 17,85 644 11.997.166
28/1/2025 17,38 17,50 +1,27% 17,20 17,71 17,49 17,50 17,70 498 10.696.107
27/1/2025 16,69 17,28 +2,67% 16,63 17,45 17,14 17,28 17,45 340 10.589.611
24/1/2025 16,94 16,83 -0,41% 16,66 17,09 16,83 16,66 16,83 422 9.066.370
23/1/2025 16,71 16,90 0,00% 16,65 17,15 16,90 16,70 16,90 412 12.210.125
22/1/2025 16,98 16,90 +0,48% 16,59 17,11 16,80 16,90 17,07 611 13.967.674
21/1/2025 16,99 16,82 -1,69% 16,82 17,07 16,91 16,82 17,00 540 8.621.849
20/1/2025 16,98 17,11 +0,77% 16,79 17,15 16,99 16,85 17,11 385 8.748.786
17/1/2025 16,84 16,98 +0,89% 16,84 17,29 17,13 16,98 17,16 406 10.848.552
16/1/2025 17,15 16,83 -2,32% 16,83 17,64 17,11 16,83 17,06 503 10.953.073
15/1/2025 17,50 17,23 -0,98% 16,84 17,50 17,19 17,19 17,23 758 17.302.757
14/1/2025 17,09 17,40 +1,87% 16,97 17,45 17,21 17,15 17,40 399 12.519.867
13/1/2025 17,21 17,08 -0,41% 17,02 17,40 17,16 17,08 17,30 380 10.918.023
10/1/2025 17,85 17,15 -3,71% 17,15 18,06 17,33 17,15 17,50 663 13.230.167
9/1/2025 18,00 17,81 +0,11% 17,80 18,11 17,89 17,81 18,06 470 15.819.320
8/1/2025 18,43 17,79 -3,05% 17,79 18,43 17,97 17,79 18,18 302 8.576.616
7/1/2025 17,72 18,35 +1,72% 17,72 18,50 18,29 18,27 18,35 503 10.199.156
6/1/2025 17,68 18,04 +3,09% 17,60 18,19 18,00 17,80 18,04 543 14.868.977
3/1/2025 17,90 17,50 -1,24% 17,50 17,93 17,65 17,47 17,74 318 7.867.830
2/1/2025 18,09 17,72 -0,06% 17,39 18,09 17,70 17,72 17,77 541 10.465.601
30/12/2024 17,78 17,73 -1,34% 17,69 17,98 17,83 17,73 17,97 413 11.070.632
27/12/2024 17,89 17,97 -1,05% 17,79 18,25 17,94 17,82 17,97 414 8.377.600
26/12/2024 18,01 18,16 -0,38% 17,89 18,53 18,08 18,02 18,16 514 9.102.374
23/12/2024 18,97 18,23 -2,62% 18,03 18,97 18,31 18,03 18,23 556 14.078.185
20/12/2024 18,33 18,72 +2,02% 18,33 18,97 18,67 18,63 18,72 602 14.717.524
19/12/2024 18,15 18,35 +0,99% 17,97 18,68 18,40 18,35 18,62 706 17.232.783
18/12/2024 18,91 18,17 -4,62% 18,07 18,91 18,35 18,14 18,17 534 24.061.376
17/12/2024 18,75 19,05 +2,47% 18,60 19,05 18,87 19,04 19,05 766 14.254.157
16/12/2024 19,01 18,59 -3,08% 18,40 19,05 18,70 18,40 18,59 1.391 17.528.075
13/12/2024 19,50 19,18 -1,69% 18,99 19,50 19,21 19,00 19,18 431 11.002.782
12/12/2024 19,61 19,51 -1,46% 19,29 19,68 19,44 19,28 19,51 411 12.233.524
11/12/2024 19,57 19,80 +0,97% 19,48 20,39 19,82 19,80 19,97 651 13.723.407
10/12/2024 19,34 19,61 +2,51% 19,03 19,82 19,50 19,50 19,61 459 12.639.034
9/12/2024 19,00 19,13 -0,98% 19,00 19,44 19,17 19,01 19,13 398 10.122.831
6/12/2024 19,58 19,32 -1,93% 19,07 19,84 19,35 19,08 19,32 548 10.810.288
5/12/2024 19,31 19,70 +2,55% 19,31 20,03 19,76 19,70 19,75 666 16.027.092
4/12/2024 18,95 19,21 +1,53% 18,63 19,37 19,08 19,21 19,36 478 12.053.012
3/12/2024 18,85 18,92 -0,79% 18,61 19,12 18,79 18,70 18,92 760 16.479.775
2/12/2024 19,31 19,07 -4,07% 18,92 19,47 19,17 18,97 19,07 446 11.991.259
29/11/2024 19,51 19,88 +3,27% 18,75 19,88 19,26 19,71 19,88 822 19.890.620
28/11/2024 20,24 19,25 -5,45% 19,25 20,24 19,48 19,25 19,50 831 11.952.377
27/11/2024 20,82 20,36 -2,49% 20,02 20,82 20,34 20,06 20,36 1.373 13.831.243
26/11/2024 20,22 20,88 +2,76% 20,22 20,88 20,67 20,64 20,88 1.246 15.575.294
25/11/2024 20,16 20,32 +1,50% 20,13 20,48 20,31 20,32 20,42 827 13.839.049
22/11/2024 20,10 20,02 -1,48% 19,93 20,30 20,05 20,02 20,30 591 11.712.213
21/11/2024 20,39 20,32 -1,12% 19,90 20,51 20,09 19,91 20,36 584 10.918.886
19/11/2024 19,92 20,55 +1,43% 19,88 20,55 20,30 20,34 20,55 550 11.059.496
18/11/2024 19,80 20,26 +1,05% 19,80 20,30 20,16 20,01 20,26 687 12.752.538
14/11/2024 20,39 20,05 -0,74% 19,70 20,55 20,11 19,98 20,05 513 15.458.715
13/11/2024 19,80 20,20 +0,25% 19,70 20,20 19,99 19,92 20,20 505 13.401.176
12/11/2024 19,66 20,15 +0,35% 19,66 20,15 19,97 19,90 20,15 459 12.653.882
11/11/2024 19,30 20,08 +1,83% 19,30 20,08 19,66 19,63 20,08 366 10.679.642
8/11/2024 20,30 19,72 -1,84% 18,87 20,30 19,34 19,38 19,76 904 23.103.820
7/11/2024 20,68 20,09 -2,43% 20,04 20,68 20,26 20,04 20,09 792 13.538.612
6/11/2024 20,50 20,59 -0,05% 19,98 20,76 20,51 20,59 20,77 734 13.949.107
5/11/2024 20,54 20,60 +0,29% 20,20 20,60 20,46 20,38 20,60 836 12.557.643
4/11/2024 19,52 20,54 +6,37% 19,52 20,54 20,18 20,34 20,54 1.427 24.366.214
1/11/2024 20,00 19,31 -2,47% 19,31 20,01 19,50 19,31 19,50 596 13.981.172
31/10/2024 19,76 19,80 +0,66% 19,76 20,06 19,90 19,80 19,99 291 11.359.140
30/10/2024 19,78 19,67 -2,04% 19,67 20,13 19,90 19,67 19,99 408 15.813.492
29/10/2024 19,83 20,08 +2,14% 19,79 20,09 19,98 19,90 20,08 949 14.958.967
28/10/2024 19,40 19,66 +2,18% 19,37 19,85 19,66 19,66 19,85 793 17.213.447
25/10/2024 19,05 19,24 +1,85% 18,83 19,24 19,06 19,06 19,26 317 9.898.798
24/10/2024 19,00 18,89 -0,11% 18,77 19,18 18,94 18,89 19,18 313 13.351.468
23/10/2024 18,90 18,91 +0,05% 18,83 19,07 18,94 18,91 19,05 370 9.523.648
22/10/2024 19,13 18,90 -1,56% 18,74 19,13 18,86 18,80 18,90 712 13.398.973
21/10/2024 19,19 19,20 +0,26% 19,06 19,35 19,16 19,06 19,20 433 14.930.777
18/10/2024 19,46 19,15 -1,19% 19,00 19,50 19,18 19,15 19,33 403 11.332.928
17/10/2024 19,37 19,38 +0,83% 18,99 19,40 19,29 19,38 19,40 570 12.066.570
16/10/2024 19,10 19,22 +1,21% 18,79 19,36 19,09 19,22 19,30 701 16.125.834
15/10/2024 19,21 18,99 -0,16% 18,99 19,28 19,09 18,99 19,20 672 10.586.094
14/10/2024 19,04 19,02 -0,11% 18,93 19,18 19,06 19,02 19,06 647 14.134.144
11/10/2024 19,25 19,04 -1,45% 18,98 19,33 19,08 19,04 19,08 647 17.086.293
10/10/2024 19,25 19,32 +0,73% 19,18 19,53 19,31 19,28 19,32 432 11.028.914
9/10/2024 19,70 19,18 -2,04% 19,18 19,70 19,28 19,18 19,35 766 14.529.507
8/10/2024 20,16 19,58 -2,10% 19,58 20,16 19,70 19,58 19,74 336 9.525.529
7/10/2024 19,95 20,00 +0,70% 19,85 20,16 19,98 19,91 20,00 497 14.365.353
4/10/2024 19,78 19,86 +0,10% 19,61 20,00 19,86 19,85 19,86 394 12.068.022
3/10/2024 20,09 19,84 -1,49% 19,48 20,09 19,66 19,65 19,84 747 15.469.607
2/10/2024 19,97 20,14 +0,80% 19,81 20,14 20,03 19,98 20,14 629 11.531.559
1/10/2024 20,00 19,98 +0,40% 19,72 20,26 19,95 19,88 19,98 570 15.255.867
30/9/2024 20,28 19,90 -2,12% 19,90 20,41 20,07 19,90 20,09 1.033 14.962.217
26/9/2024 19,85 20,33 +1,90% 19,85 20,38 20,15 20,33 20,38 675 10.993.247
25/9/2024 20,16 19,95 -0,75% 19,76 20,22 19,93 19,80 19,95 583 13.247.052
24/9/2024 19,93 20,10 +0,95% 19,87 20,16 20,03 19,97 20,10 691 15.213.263
23/9/2024 20,00 19,91 +0,25% 19,55 20,16 19,79 19,81 19,91 534 12.360.853
20/9/2024 20,39 19,86 -2,74% 19,75 20,39 19,92 19,86 20,07 1.246 40.346.125
19/9/2024 20,87 20,42 -1,92% 20,39 20,87 20,54 20,42 20,50 391 12.861.401
18/9/2024 20,90 20,82 -1,14% 20,65 21,03 20,81 20,65 20,82 976 19.843.379
17/9/2024 21,02 21,06 -0,09% 20,85 21,13 20,96 20,98 21,06 898 11.464.117
16/9/2024 20,99 21,08 +0,09% 20,99 21,25 21,14 21,08 21,17 939 12.297.395
13/9/2024 21,40 21,06 +0,10% 20,87 21,40 21,20 21,06 21,18 744 14.861.496
12/9/2024 21,30 21,04 -2,59% 20,98 21,60 21,13 21,04 21,33 1.461 20.173.570
11/9/2024 21,63 21,60 0,00% 21,45 21,80 21,62 21,60 21,72 719 14.844.321
10/9/2024 21,22 21,60 +1,55% 21,07 21,60 21,42 21,50 21,60 572 16.273.749
9/9/2024 21,56 21,27 -1,07% 21,27 21,62 21,35 21,27 21,36 933 16.078.853
6/9/2024 21,80 21,50 -1,87% 21,50 21,89 21,69 21,50 21,70 875 16.387.296
5/9/2024 21,78 21,91 +1,34% 21,46 21,91 21,72 21,76 21,91 812 16.516.202
4/9/2024 21,53 21,62 +1,03% 21,36 21,93 21,76 21,62 21,82 798 18.394.846
3/9/2024 21,31 21,40 -0,19% 21,31 21,74 21,48 21,40 21,62 838 18.499.243
2/9/2024 21,81 21,44 -1,29% 21,40 21,82 21,51 21,43 21,44 873 17.623.920
30/8/2024 22,04 21,72 -1,90% 21,70 22,04 21,79 21,72 21,76 1.230 21.012.849
29/8/2024 22,50 22,14 -1,77% 21,90 22,64 22,12 22,09 22,14 1.597 14.724.339
28/8/2024 22,76 22,54 -1,10% 22,32 22,76 22,44 22,49 22,54 1.564 14.544.322
27/8/2024 22,89 22,79 -0,26% 22,74 23,03 22,85 22,79 22,97 508 11.292.813
26/8/2024 23,31 22,85 -3,67% 22,74 23,49 22,91 22,85 22,94 620 21.132.956
23/8/2024 23,21 23,72 +2,15% 23,21 23,76 23,58 23,45 23,72 739 11.716.049
22/8/2024 23,48 23,22 -1,57% 23,13 23,83 23,34 23,20 23,22 1.053 16.199.504
21/8/2024 23,70 23,59 -0,67% 23,43 23,80 23,60 23,46 23,59 683 14.307.850
20/8/2024 23,84 23,75 +1,28% 23,38 23,84 23,66 23,63 23,75 681 12.476.305
19/8/2024 23,31 23,45 +1,03% 23,20 23,65 23,47 23,45 23,60 1.033 14.489.338
16/8/2024 23,85 23,21 -2,89% 23,21 24,09 23,47 23,21 23,30 837 14.689.691
15/8/2024 23,52 23,90 +1,96% 23,44 24,38 24,02 23,90 23,99 1.315 18.856.528
14/8/2024 23,04 23,44 +1,91% 22,31 23,50 23,16 23,16 23,44 701 15.950.011
13/8/2024 23,10 23,00 +0,57% 22,87 23,34 23,06 22,90 23,00 851 13.773.605
12/8/2024 23,65 22,87 -3,01% 22,86 23,92 23,24 22,87 23,02 1.018 15.744.713
9/8/2024 23,81 23,58 -0,34% 23,23 24,07 23,56 23,39 23,58 998 19.062.187
8/8/2024 23,37 23,66 +1,33% 23,26 23,80 23,59 23,66 23,81 586 17.916.754
7/8/2024 23,09 23,35 +0,65% 23,09 23,60 23,36 23,28 23,35 483 12.538.085
6/8/2024 22,98 23,20 +2,16% 22,72 23,64 23,21 23,20 23,39 1.025 15.476.667
5/8/2024 22,92 22,71 -2,91% 22,53 23,00 22,72 22,71 22,78 812 14.447.951
2/8/2024 22,94 23,39 +2,95% 22,77 23,55 23,27 23,39 23,41 1.096 19.543.529
1/8/2024 22,38 22,72 +2,76% 22,15 22,95 22,77 22,72 22,82 721 20.652.598
31/7/2024 22,00 22,11 +0,32% 22,00 22,31 22,13 21,99 22,11 413 9.263.514
30/7/2024 22,24 22,04 -1,65% 21,99 22,35 22,13 22,04 22,31 408 9.878.242
29/7/2024 22,71 22,41 -0,49% 22,34 22,73 22,45 22,41 22,49 327 10.080.111
26/7/2024 22,25 22,52 +1,67% 22,12 22,69 22,49 22,52 22,71 356 12.609.766
25/7/2024 21,93 22,15 +0,87% 21,84 22,32 22,08 22,15 22,30 381 10.230.480
24/7/2024 22,08 21,96 -0,86% 21,96 22,37 22,07 21,96 22,17 480 9.860.935
23/7/2024 22,59 22,15 -1,90% 22,15 22,73 22,38 22,15 22,37 503 9.126.032
22/7/2024 22,54 22,58 +0,71% 22,49 22,92 22,70 22,58 22,90 472 8.273.226
19/7/2024 22,72 22,42 -1,10% 22,42 22,90 22,63 22,42 22,51 663 9.282.104
18/7/2024 22,75 22,67 -0,13% 22,41 22,76 22,59 22,43 22,67 546 13.838.588
17/7/2024 22,70 22,70 -0,39% 22,58 22,88 22,72 22,70 22,80 753 14.071.555
16/7/2024 23,04 22,79 -1,00% 22,79 23,56 23,14 22,79 22,95 933 15.220.677
15/7/2024 22,78 23,02 +1,19% 22,74 23,25 23,02 23,02 23,25 660 15.301.339
12/7/2024 22,96 22,75 -1,52% 22,75 23,37 23,02 22,75 22,95 1.185 24.265.275
11/7/2024 22,35 23,10 +4,05% 22,35 23,12 22,89 23,00 23,10 1.004 23.288.604
10/7/2024 21,77 22,20 +2,30% 21,77 22,35 22,20 22,20 22,30 875 20.988.709
9/7/2024 21,40 21,70 +1,40% 21,28 21,87 21,68 21,70 21,87 526 13.988.063
8/7/2024 21,64 21,40 -0,23% 21,23 21,68 21,39 21,40 21,46 335 10.592.057
5/7/2024 21,34 21,45 +0,37% 21,15 21,52 21,35 21,45 21,53 305 11.635.704
4/7/2024 21,24 21,37 +0,80% 21,15 21,45 21,36 21,32 21,37 473 9.496.860
3/7/2024 21,00 21,20 +2,17% 20,97 21,20 21,08 20,95 21,20 488 10.884.913
2/7/2024 20,68 20,75 +1,07% 20,61 21,06 20,84 20,66 20,75 682 11.369.283
1/7/2024 20,61 20,53 -0,53% 20,46 20,81 20,59 20,53 20,60 1.075 11.832.379
28/6/2024 21,00 20,64 -2,55% 20,57 21,19 20,76 20,64 20,77 591 10.958.710
27/6/2024 20,60 21,18 +2,82% 20,52 21,18 20,91 21,01 21,18 539 13.218.865
26/6/2024 20,30 20,60 +1,03% 20,09 20,61 20,50 20,60 20,61 277 9.260.595
25/6/2024 20,09 20,39 -0,24% 20,09 20,46 20,29 20,25 20,39 366 9.345.718
24/6/2024 20,05 20,44 +2,51% 20,05 20,46 20,30 20,29 20,44 570 12.239.647
21/6/2024 20,07 19,94 +1,17% 19,50 20,07 19,90 19,94 20,08 732 20.302.325
20/6/2024 19,45 19,71 +0,72% 19,27 19,90 19,58 19,52 19,71 517 13.046.434
19/6/2024 19,50 19,57 +0,05% 19,23 19,57 19,41 19,52 19,57 417 10.327.332
18/6/2024 19,17 19,56 +1,72% 19,17 19,56 19,41 19,41 19,56 479 11.870.428
17/6/2024 19,74 19,23 -2,14% 19,23 19,74 19,38 19,23 19,32 358 10.315.803
14/6/2024 19,43 19,65 +1,60% 19,24 19,79 19,56 19,65 19,78 602 11.927.658
13/6/2024 19,45 19,34 -0,72% 19,34 19,68 19,42 19,34 19,49 383 12.189.730
12/6/2024 20,00 19,48 -1,96% 19,48 20,21 19,66 19,48 19,61 498 12.853.368
11/6/2024 19,54 19,87 +2,00% 19,54 20,13 19,93 19,87 20,03 392 10.673.585
10/6/2024 19,77 19,48 -1,17% 19,41 19,80 19,58 19,48 19,57 353 10.887.223
7/6/2024 19,88 19,71 -3,62% 19,71 20,41 20,05 19,71 19,79 702 14.022.690
6/6/2024 19,81 20,45 +2,87% 19,64 20,45 20,12 20,31 20,45 529 14.085.703
5/6/2024 20,15 19,88 +0,25% 19,72 20,39 19,97 19,80 19,88 406 11.819.784
4/6/2024 19,80 19,83 +0,41% 19,65 19,97 19,81 19,78 19,83 484 13.235.495
3/6/2024 19,65 19,75 +1,13% 19,61 20,06 19,80 19,75 19,92 545 14.973.445
31/5/2024 19,67 19,53 -0,96% 19,46 19,82 19,57 19,52 19,68 990 33.755.891
29/5/2024 20,09 19,72 -1,30% 19,72 20,09 19,83 19,72 19,83 463 12.294.249
28/5/2024 20,34 19,98 -2,06% 19,98 20,58 20,17 19,98 20,20 871 9.406.878
27/5/2024 20,22 20,40 +0,74% 20,15 20,40 20,28 20,40 20,45 416 8.225.661
24/5/2024 20,49 20,25 -1,60% 20,25 20,61 20,39 20,22 20,47 622 6.651.904
23/5/2024 20,27 20,58 +0,73% 20,27 20,69 20,51 20,41 20,58 604 11.787.430
22/5/2024 20,70 20,43 -1,54% 20,40 20,81 20,54 20,43 20,64 787 16.878.561
21/5/2024 20,32 20,75 +1,52% 20,28 20,82 20,63 20,75 20,76 1.114 12.999.894
20/5/2024 20,74 20,44 -2,01% 20,20 20,74 20,39 20,26 20,44 1.013 16.010.733
17/5/2024 20,97 20,86 +0,10% 20,47 20,97 20,67 20,70 20,86 804 13.348.744
16/5/2024 20,44 20,84 +1,66% 20,44 21,16 20,95 20,84 21,05 1.222 14.474.184
15/5/2024 20,50 20,50 -0,39% 20,36 20,74 20,53 20,44 20,50 697 11.992.445
14/5/2024 20,71 20,58 -1,20% 20,58 20,99 20,75 20,58 20,73 489 12.394.640
13/5/2024 21,00 20,83 -0,81% 20,81 21,15 20,94 20,83 20,90 628 10.697.125
10/5/2024 20,77 21,00 +3,19% 20,77 21,43 21,09 21,00 21,14 1.147 23.985.847
9/5/2024 20,65 20,35 -1,36% 20,02 20,65 20,37 20,35 20,54 575 13.367.259
8/5/2024 20,74 20,63 -0,67% 20,58 20,88 20,73 20,61 20,63 489 12.649.419
7/5/2024 20,90 20,77 -0,38% 20,72 21,18 20,93 20,77 20,95 554 12.636.671
6/5/2024 20,95 20,85 -0,71% 20,73 21,09 20,93 20,85 20,89 584 9.458.579
3/5/2024 20,53 21,00 +1,89% 20,53 21,15 20,97 21,00 21,12 663 13.589.305
2/5/2024 20,46 20,61 +1,08% 20,22 20,62 20,45 20,47 20,61 785 11.934.185
30/4/2024 20,64 20,39 -2,30% 20,05 20,78 20,30 20,30 20,39 1.123 12.897.557
29/4/2024 20,79 20,87 -0,67% 20,64 21,01 20,80 20,71 20,87 607 10.720.653
26/4/2024 20,60 21,01 +1,69% 20,60 21,04 20,89 20,81 21,01 601 8.285.374
25/4/2024 20,68 20,66 +0,63% 20,30 20,81 20,52 20,58 20,66 601 14.939.228
24/4/2024 20,88 20,53 -1,82% 20,51 21,01 20,64 20,53 20,64 766 15.122.833
23/4/2024 20,95 20,91 -0,43% 20,79 21,11 20,97 20,91 21,12 546 9.770.454
22/4/2024 21,25 21,00 -1,78% 21,00 21,31 21,14 21,00 21,10 607 10.318.013
19/4/2024 21,09 21,38 +2,15% 21,02 21,55 21,34 21,11 21,38 396 10.846.159
18/4/2024 21,01 20,93 -0,48% 20,84 21,18 21,00 20,93 21,15 630 17.572.751
17/4/2024 21,38 21,03 -1,08% 21,03 21,47 21,19 21,03 21,10 891 14.126.718
16/4/2024 21,53 21,26 -1,53% 21,25 21,71 21,48 21,25 21,50 836 17.056.148
15/4/2024 22,30 21,59 -2,84% 21,55 22,31 21,83 21,59 21,87 1.093 15.410.230
12/4/2024 22,67 22,22 -0,13% 22,22 22,83 22,48 22,22 22,40 566 13.528.971
11/4/2024 22,74 22,25 -2,54% 22,25 22,83 22,63 22,25 22,71 383 9.769.902
10/4/2024 23,01 22,83 -1,98% 22,61 23,25 22,83 22,61 22,83 763 15.498.950
9/4/2024 22,80 23,29 +2,15% 22,80 23,29 23,12 23,10 23,29 1.202 32.378.979
8/4/2024 22,46 22,80 +1,88% 22,37 22,80 22,65 22,62 22,80 608 12.332.129
5/4/2024 22,36 22,38 -0,18% 22,35 22,65 22,49 22,38 22,52 444 11.434.593
4/4/2024 22,49 22,42 +0,22% 22,28 22,81 22,58 22,42 22,45 520 17.028.170
3/4/2024 22,25 22,37 +0,27% 22,24 22,57 22,38 22,24 22,37 359 13.609.813
2/4/2024 21,87 22,31 +1,64% 21,87 22,51 22,30 22,31 22,50 1.078 23.067.044
1/4/2024 22,16 21,95 -2,40% 21,95 22,23 22,05 21,95 22,10 701 17.381.065
28/3/2024 22,33 22,49 +0,22% 22,00 22,67 22,38 22,19 22,49 792 21.915.569
27/3/2024 22,10 22,44 +2,19% 21,98 22,54 22,36 22,44 22,50 1.230 21.120.997
26/3/2024 22,08 21,96 +0,83% 21,78 22,29 22,05 21,96 22,00 1.025 18.537.104
25/3/2024 21,82 21,78 -0,95% 21,75 21,97 21,85 21,78 21,89 905 16.650.697
22/3/2024 22,18 21,99 -0,81% 21,89 22,21 22,02 21,91 21,99 740 17.639.567
21/3/2024 22,19 22,17 +0,32% 21,92 22,28 22,11 22,17 22,29 710 17.341.024
20/3/2024 22,03 22,10 +0,50% 21,85 22,29 22,06 22,10 22,20 929 15.467.602
19/3/2024 22,15 21,99 -0,63% 21,91 22,21 22,04 21,99 22,17 648 18.257.205
18/3/2024 22,24 22,13 +0,23% 21,81 22,24 22,00 22,05 22,13 1.116 19.989.433
15/3/2024 22,24 22,08 -0,76% 21,93 22,24 22,01 22,08 22,14 921 20.620.488
14/3/2024 22,24 22,25 +0,72% 21,77 22,25 21,97 22,03 22,25 1.362 20.088.045
13/3/2024 22,31 22,09 -0,63% 22,09 22,46 22,24 22,09 22,16 675 16.881.023
12/3/2024 22,24 22,23 -0,31% 22,05 22,45 22,28 22,23 22,44 729 19.775.113
11/3/2024 22,21 22,30 +1,32% 22,07 22,41 22,23 22,20 22,30 946 24.018.175
8/3/2024 22,03 22,01 -0,50% 21,99 22,39 22,16 0,00 0,00 798 12.128.468
7/3/2024 22,33 22,12 -0,14% 22,00 22,34 22,09 22,03 22,12 644 23.217.450
6/3/2024 22,00 22,15 +0,36% 22,00 22,44 22,27 22,15 22,38 555 18.064.764
5/3/2024 21,96 22,07 +0,55% 21,94 22,27 22,08 22,07 22,20 445 14.831.302
4/3/2024 22,20 21,95 -1,13% 21,95 22,54 22,16 21,95 22,15 726 15.190.992
1/3/2024 22,72 22,20 -1,25% 22,17 22,82 22,36 22,20 22,43 1.071 15.850.639
29/2/2024 22,73 22,48 -1,10% 22,45 22,86 22,59 22,48 22,83 651 21.919.412
28/2/2024 22,88 22,73 -1,60% 22,73 23,05 22,86 22,73 22,91 511 10.985.882
27/2/2024 22,73 23,10 +1,18% 22,73 23,10 22,89 22,90 23,10 649 16.844.420
26/2/2024 22,85 22,83 -0,44% 22,61 22,96 22,76 22,65 22,83 478 13.836.772
23/2/2024 22,99 22,93 -0,43% 22,82 23,15 22,92 0,00 0,00 472 12.312.670
22/2/2024 22,99 23,03 +0,57% 22,75 23,19 22,93 22,81 23,03 728 15.823.266
21/2/2024 23,34 22,90 -3,29% 22,77 23,36 22,96 22,90 23,02 807 18.536.430
20/2/2024 23,24 23,68 +0,55% 23,05 23,68 23,40 23,20 23,68 714 16.076.914
19/2/2024 23,46 23,55 +0,21% 23,13 23,55 23,27 23,23 23,55 301 9.507.258
16/2/2024 23,89 23,50 -1,71% 23,05 23,94 23,35 23,48 23,50 914 17.525.400
15/2/2024 23,82 23,91 -0,33% 23,58 23,94 23,76 23,70 23,91 458 11.984.230
14/2/2024 24,10 23,99 -0,50% 23,60 24,19 23,81 23,61 23,99 426 11.407.107
9/2/2024 23,67 24,11 +2,25% 23,67 24,54 24,17 0,00 0,00 1.598 34.752.664
8/2/2024 23,44 23,58 +0,30% 23,26 23,59 23,43 23,26 23,60 449 14.207.331
7/2/2024 22,40 23,51 +4,96% 22,40 23,57 23,18 23,20 23,51 1.165 22.488.102
6/2/2024 22,68 22,40 -0,58% 22,29 23,17 22,60 22,40 22,68 1.229 16.984.622
5/2/2024 22,67 22,53 -2,00% 22,53 23,08 22,78 22,53 22,92 483 13.317.197
2/2/2024 23,02 22,99 +0,31% 22,79 23,18 22,92 22,80 23,05 405 10.278.092
1/2/2024 22,95 22,92 -0,04% 22,92 23,21 23,07 22,92 23,19 929 13.392.755
31/1/2024 22,65 22,93 +1,69% 22,65 23,68 23,26 22,93 23,24 1.732 32.496.014
30/1/2024 22,86 22,55 -1,96% 22,55 23,10 22,75 22,55 22,89 493 13.515.292
29/1/2024 22,40 23,00 +1,32% 22,35 23,00 22,66 22,70 23,00 463 13.173.975
26/1/2024 22,45 22,70 +1,66% 22,33 22,80 22,56 22,45 22,70 509 15.814.866
25/1/2024 22,51 22,33 -0,58% 22,33 22,69 22,51 22,33 22,62 374 10.172.575
24/1/2024 22,94 22,46 -1,19% 22,46 23,01 22,71 22,45 22,58 445 11.641.245
23/1/2024 22,28 22,73 +1,84% 22,16 23,01 22,59 22,73 22,95 862 20.983.984
22/1/2024 22,49 22,32 -0,76% 22,16 22,58 22,30 22,15 22,32 804 12.880.358
19/1/2024 21,77 22,49 +3,88% 21,53 22,56 22,08 22,27 22,49 889 17.019.427
18/1/2024 22,34 21,65 -2,35% 21,65 22,34 21,86 21,65 21,86 1.161 22.589.042
17/1/2024 22,60 22,17 -2,42% 21,85 22,72 22,20 22,06 22,17 1.377 24.276.554
16/1/2024 22,99 22,72 -3,93% 22,72 23,23 22,85 22,72 22,85 978 16.098.526
15/1/2024 23,40 23,65 +0,17% 23,16 23,65 23,36 23,17 23,65 607 16.218.723
12/1/2024 23,15 23,61 +1,90% 23,06 23,84 23,55 23,42 23,61 672 19.615.203
11/1/2024 23,81 23,17 -2,36% 23,06 23,87 23,30 23,13 23,22 680 16.223.308
10/1/2024 23,36 23,73 +0,47% 23,20 23,90 23,59 23,72 23,73 1.184 35.181.947
9/1/2024 23,40 23,62 +0,38% 23,32 23,69 23,53 23,45 23,63 1.047 21.070.693
8/1/2024 22,65 23,53 +3,43% 22,55 23,72 23,23 23,53 23,75 1.442 26.660.895
5/1/2024 22,38 22,75 +0,80% 22,23 22,75 22,54 22,53 22,75 573 14.527.572
4/1/2024 22,41 22,57 +1,07% 22,20 22,83 22,41 22,35 22,57 762 14.913.062
3/1/2024 22,64 22,33 -1,54% 22,25 22,67 22,44 22,33 22,60 670 16.636.704
2/1/2024 22,94 22,68 -1,13% 22,17 22,95 22,40 22,42 22,68 1.504 25.486.529
28/12/2023 22,85 22,94 -0,52% 22,78 23,05 22,89 22,80 22,94 652 15.654.935
27/12/2023 23,00 23,06 +0,17% 22,74 23,07 22,92 22,90 23,06 657 15.114.742
26/12/2023 22,97 23,02 +0,22% 22,70 23,02 22,88 22,88 23,02 903 11.232.319
22/12/2023 22,84 22,97 +1,23% 22,67 22,97 22,87 22,80 22,97 578 12.822.119
21/12/2023 22,67 22,69 0,00% 22,20 22,91 22,71 22,69 22,75 919 17.188.173
20/12/2023 22,22 22,69 +1,61% 22,22 22,83 22,64 22,61 22,69 1.102 18.543.438
19/12/2023 22,21 22,33 +0,36% 21,95 22,60 22,38 22,33 22,54 998 22.987.392
18/12/2023 22,78 22,25 -3,26% 22,13 22,91 22,40 22,25 22,29 2.264 28.385.906
15/12/2023 22,94 23,00 -0,69% 22,82 23,41 23,02 22,84 23,00 763 17.126.862
14/12/2023 22,34 23,16 +2,61% 22,34 23,58 23,08 22,86 23,16 1.453 33.129.267
13/12/2023 22,24 22,57 +1,85% 21,58 22,57 21,85 22,30 22,57 1.990 63.750.571
12/12/2023 22,17 22,16 -0,63% 22,16 22,64 22,38 22,16 22,54 573 15.239.401
11/12/2023 22,17 22,30 +0,86% 21,88 22,44 22,18 22,19 22,30 690 14.781.256
8/12/2023 22,53 22,11 -1,95% 22,07 22,59 22,28 22,11 22,30 1.531 18.120.928
7/12/2023 22,66 22,55 +1,35% 22,35 22,66 22,49 22,40 22,55 767 12.541.271
6/12/2023 22,47 22,25 -2,63% 22,25 22,70 22,48 22,25 22,67 525 22.341.519
5/12/2023 22,48 22,85 +1,02% 22,35 22,97 22,68 22,35 22,85 535 19.772.906
4/12/2023 22,57 22,62 -1,09% 22,49 22,83 22,64 22,50 22,62 1.292 27.009.250
1/12/2023 22,81 22,87 -1,72% 22,34 22,99 22,68 22,64 22,87 2.270 39.443.272
30/11/2023 22,70 23,27 +1,35% 22,47 23,27 22,86 22,72 23,27 594 22.512.813
29/11/2023 22,75 22,96 +0,92% 22,58 23,19 22,89 22,76 22,96 870 22.361.383
28/11/2023 22,57 22,75 +0,49% 22,42 22,87 22,59 22,59 22,75 1.460 38.451.388
27/11/2023 22,50 22,64 +0,62% 22,09 22,75 22,52 22,46 22,64 491 15.565.417
24/11/2023 22,77 22,50 -2,56% 22,39 22,90 22,54 22,41 22,50 1.037 27.349.178
23/11/2023 22,64 23,09 +2,12% 22,62 23,09 22,95 22,90 23,09 795 15.346.380
22/11/2023 22,90 22,61 -1,14% 22,50 23,11 22,68 22,61 22,76 1.200 23.551.284
21/11/2023 23,45 22,87 -3,50% 22,70 23,47 22,98 22,87 23,07 1.124 21.730.145
20/11/2023 23,46 23,70 +2,38% 23,10 23,70 23,41 23,62 23,70 1.214 18.945.812
17/11/2023 23,60 23,15 -3,14% 23,15 23,80 23,44 23,15 23,35 866 21.089.622
16/11/2023 23,60 23,90 +1,70% 23,36 23,90 23,63 23,48 23,90 1.098 24.029.964
14/11/2023 22,93 23,50 +3,89% 22,90 23,57 23,27 23,33 23,50 944 28.343.074
13/11/2023 23,27 22,62 -1,65% 22,54 23,29 22,83 22,62 22,93 1.190 36.704.817
10/11/2023 23,08 23,00 +2,91% 22,86 23,54 23,15 22,92 23,33 1.105 23.455.599
9/11/2023 22,65 22,35 -0,36% 22,35 23,02 22,80 22,35 22,98 945 35.477.887
8/11/2023 22,89 22,43 -1,36% 22,38 23,07 22,65 22,43 22,68 617 19.282.421
7/11/2023 23,12 22,74 -2,19% 22,74 23,26 22,98 22,73 23,00 1.692 36.744.943
6/11/2023 23,18 23,25 +0,35% 22,97 23,30 23,08 23,08 23,25 1.154 26.442.567
3/11/2023 23,13 23,17 +0,09% 22,95 23,92 23,25 23,16 23,25 748 44.578.106
1/11/2023 22,31 23,15 +3,35% 22,16 23,22 22,82 23,00 23,15 1.722 26.497.198
31/10/2023 22,05 22,40 +2,33% 21,87 22,52 22,25 22,23 22,40 603 19.468.526
30/10/2023 22,10 21,89 -0,86% 21,70 22,36 21,99 21,89 22,12 843 20.358.380
27/10/2023 22,50 22,08 -2,73% 22,08 23,00 22,53 22,08 22,30 478 19.385.765
26/10/2023 22,00 22,70 +3,61% 22,00 22,87 22,61 22,70 22,88 520 22.436.618
25/10/2023 22,34 21,91 -1,26% 21,91 22,34 22,12 21,91 22,29 539 13.701.566
24/10/2023 22,65 22,19 -0,94% 22,12 22,65 22,32 22,19 22,41 596 14.914.545
23/10/2023 21,32 22,40 +4,14% 21,29 22,57 22,12 22,40 22,46 1.185 21.842.167
20/10/2023 21,39 21,51 -2,05% 21,33 21,80 21,50 21,46 21,51 817 11.938.198
19/10/2023 21,45 21,96 +3,58% 21,39 22,19 21,77 21,79 21,96 729 19.213.376
18/10/2023 21,91 21,20 -3,06% 21,15 21,91 21,46 21,20 21,40 1.166 22.990.667
17/10/2023 22,55 21,87 -3,44% 21,81 22,55 22,08 21,87 22,03 887 17.972.357
16/10/2023 22,52 22,65 +1,12% 22,30 22,82 22,54 22,61 22,65 874 13.297.540
13/10/2023 23,10 22,40 -3,03% 22,33 23,20 22,61 22,40 22,54 801 20.028.257
11/10/2023 22,80 23,10 +1,01% 22,74 23,11 22,96 22,96 23,10 824 22.897.159
10/10/2023 22,14 22,87 +3,53% 22,14 23,05 22,81 22,87 23,00 1.160 24.163.254
9/10/2023 21,63 22,09 +1,70% 21,36 22,09 21,88 22,09 22,10 697 16.211.515
6/10/2023 21,56 21,72 +0,84% 21,11 21,90 21,61 21,72 21,88 781 23.871.441
5/10/2023 21,96 21,54 -0,55% 21,36 21,96 21,59 21,54 21,70 687 21.725.756
4/10/2023 21,67 21,66 +0,84% 21,48 21,99 21,81 21,66 21,86 980 36.059.150
3/10/2023 22,41 21,48 -3,55% 21,48 22,44 21,94 21,48 21,80 903 18.799.828
2/10/2023 23,00 22,27 -3,05% 22,27 23,00 22,67 22,27 22,61 1.668 27.870.610
29/9/2023 22,87 22,97 +0,75% 22,64 23,02 22,81 22,70 22,97 721 17.709.253
28/9/2023 22,06 22,80 +3,12% 22,06 22,88 22,57 22,69 22,80 828 18.506.073
27/9/2023 22,69 22,11 -2,86% 22,11 23,30 22,55 22,11 22,34 983 22.254.716
26/9/2023 23,39 22,76 -1,90% 22,74 23,45 23,07 22,76 22,98 756 18.718.608
25/9/2023 23,40 23,20 -0,94% 23,17 23,46 23,29 23,20 23,46 632 16.450.661
22/9/2023 23,47 23,42 -1,72% 23,11 23,62 23,34 23,29 23,42 624 20.186.101
21/9/2023 23,88 23,83 -0,58% 23,35 23,97 23,58 23,36 23,83 684 19.645.619
20/9/2023 23,75 23,97 +0,71% 23,74 24,16 23,93 23,74 23,97 782 19.047.931
19/9/2023 23,99 23,80 +0,29% 23,46 23,99 23,64 23,66 23,80 760 27.711.399
18/9/2023 23,85 23,73 0,00% 23,65 24,34 23,97 23,73 23,96 1.073 26.573.276
15/9/2023 23,94 23,73 +0,08% 23,69 24,00 23,87 23,73 23,94 582 20.322.642
14/9/2023 23,35 23,71 +1,20% 23,33 24,05 23,84 23,71 23,90 1.071 29.173.216
13/9/2023 22,76 23,43 +3,17% 22,70 23,67 23,55 23,32 23,43 5.384 269.442.386
12/9/2023 22,20 22,71 +2,76% 22,01 22,83 22,36 22,71 22,81 1.666 54.152.247
11/9/2023 22,30 22,10 +0,45% 21,76 22,37 22,03 21,97 22,10 1.003 16.848.635
8/9/2023 22,33 22,00 +1,29% 21,81 22,55 22,13 22,00 22,34 2.271 121.617.657
6/9/2023 22,08 21,72 -1,27% 21,52 22,34 21,90 21,72 21,95 2.106 108.763.388
5/9/2023 22,45 22,00 -2,22% 22,00 22,65 22,22 22,00 22,14 833 17.226.126
4/9/2023 22,66 22,50 +0,36% 22,50 22,79 22,62 22,50 22,63 614 14.326.036
1/9/2023 22,15 22,42 +0,40% 22,15 22,80 22,58 22,42 22,71 1.132 22.065.110
31/8/2023 22,63 22,33 -1,50% 22,15 22,67 22,37 22,15 22,35 603 16.567.682
30/8/2023 22,82 22,67 -0,61% 22,50 22,85 22,71 22,55 22,67 870 15.126.298
29/8/2023 22,96 22,81 0,00% 22,81 23,13 22,93 22,81 22,94 744 18.789.095
28/8/2023 22,49 22,81 +0,93% 22,49 22,92 22,73 22,71 22,81 976 18.121.965
25/8/2023 23,11 22,60 -2,46% 22,36 23,11 22,65 22,58 22,60 551 15.808.170
24/8/2023 23,50 23,17 -0,77% 22,93 23,50 23,14 22,92 23,17 794 14.941.866
23/8/2023 22,83 23,35 +1,52% 22,75 23,43 23,27 23,20 23,35 842 20.892.444
22/8/2023 21,95 23,00 +3,51% 21,95 23,00 22,66 22,80 23,00 950 21.123.194
21/8/2023 22,23 22,22 -0,04% 21,73 22,26 22,00 22,02 22,22 1.466 24.588.021
18/8/2023 22,34 22,23 +0,59% 22,00 22,46 22,24 22,23 22,30 833 16.609.266
17/8/2023 22,72 22,10 -2,56% 22,02 22,81 22,31 22,10 22,36 982 22.389.480
16/8/2023 23,24 22,68 -2,41% 22,68 23,24 22,91 22,67 22,89 1.006 19.910.115
15/8/2023 22,87 23,24 +1,04% 22,81 23,24 23,02 22,98 23,24 558 21.361.893
14/8/2023 22,83 23,00 +1,55% 22,32 23,00 22,69 22,78 23,00 1.000 19.533.621
11/8/2023 23,86 22,65 -4,87% 22,38 23,86 22,81 22,65 22,75 2.334 53.137.758
10/8/2023 23,92 23,81 -0,21% 23,58 24,34 24,09 23,81 23,93 1.323 37.103.071
9/8/2023 23,30 23,86 +1,71% 23,16 23,86 23,63 23,72 23,86 1.232 29.811.215
8/8/2023 22,98 23,46 +1,43% 22,70 23,46 23,12 23,15 23,46 875 21.567.212
7/8/2023 23,10 23,13 -1,03% 22,87 23,58 23,17 23,12 23,13 1.006 26.980.596
4/8/2023 23,41 23,37 +0,95% 23,02 23,44 23,28 23,30 23,37 991 30.632.874
3/8/2023 23,20 23,15 +0,61% 23,06 23,36 23,20 23,15 23,17 1.140 28.962.763
2/8/2023 22,99 23,01 -0,22% 22,81 23,12 22,99 23,01 23,12 966 21.584.677
1/8/2023 23,23 23,06 -0,69% 22,87 23,27 23,00 22,97 23,06 1.002 23.871.251
31/7/2023 23,62 23,22 -0,43% 23,03 23,68 23,22 23,22 23,28 958 19.255.943
28/7/2023 23,37 23,32 -0,38% 22,84 23,45 23,17 23,10 23,32 994 27.045.616
27/7/2023 24,00 23,41 -2,46% 23,19 24,05 23,50 23,41 23,43 1.203 25.856.793
26/7/2023 23,92 24,00 -1,03% 23,76 24,15 23,98 23,90 24,00 972 19.299.372
25/7/2023 24,20 24,25 +0,62% 23,97 24,39 24,16 24,05 24,25 1.054 31.122.139
24/7/2023 23,37 24,10 +2,73% 23,37 24,20 23,94 24,02 24,10 1.457 37.058.588
21/7/2023 22,95 23,46 +2,85% 22,93 23,54 23,37 23,29 23,46 1.352 25.898.130
20/7/2023 22,84 22,81 -0,04% 22,62 23,12 22,94 22,81 23,04 1.389 31.503.798
19/7/2023 22,68 22,82 +0,40% 22,32 22,82 22,59 22,52 22,82 378 11.584.536
18/7/2023 22,80 22,73 -0,22% 22,33 22,80 22,59 22,64 22,73 792 15.593.950
17/7/2023 22,78 22,78 +1,29% 22,32 22,78 22,55 22,57 22,78 865 19.314.581
14/7/2023 22,70 22,49 -1,70% 22,31 22,86 22,45 22,45 22,49 714 15.034.533
13/7/2023 22,65 22,88 +0,48% 22,64 22,97 22,82 22,64 22,88 576 19.236.967
12/7/2023 22,30 22,77 +3,03% 22,23 22,80 22,64 22,61 22,77 948 21.083.472
11/7/2023 22,10 22,10 -1,73% 21,42 22,33 21,90 22,10 22,42 895 22.823.338
10/7/2023 22,72 22,49 -2,00% 22,09 22,73 22,35 22,19 22,49 709 17.903.558
7/7/2023 22,70 22,95 +2,55% 22,25 22,98 22,77 22,85 22,95 980 21.243.494
6/7/2023 22,73 22,38 -2,65% 22,12 22,73 22,41 22,38 22,47 617 18.808.503
5/7/2023 22,55 22,99 +0,88% 22,45 23,00 22,79 22,72 22,99 1.134 26.725.049
4/7/2023 22,64 22,79 +1,11% 22,33 22,96 22,66 22,66 22,79 729 18.632.319
3/7/2023 22,20 22,54 +1,81% 21,82 22,98 22,63 22,54 22,78 2.492 38.333.303
30/6/2023 21,89 22,14 +1,51% 21,89 22,39 22,21 22,14 22,25 914 18.560.669
29/6/2023 21,61 21,81 +1,44% 21,56 21,99 21,75 21,81 21,98 1.077 17.858.069
28/6/2023 21,64 21,50 -0,46% 21,44 21,72 21,60 21,50 21,70 697 15.446.380
27/6/2023 21,73 21,60 -1,82% 21,39 21,98 21,61 21,60 21,68 642 14.107.371
26/6/2023 21,82 22,00 +1,15% 21,45 22,00 21,66 21,63 22,00 822 14.693.194
23/6/2023 22,21 21,75 -1,81% 21,70 22,24 21,98 21,74 21,79 979 16.287.051
22/6/2023 22,00 22,15 -1,20% 21,55 22,19 21,93 22,15 22,20 790 19.836.751
21/6/2023 22,33 22,42 -0,13% 21,83 22,42 22,15 22,11 22,42 1.017 23.048.210
20/6/2023 22,13 22,45 +0,31% 21,89 22,55 22,29 22,45 22,48 1.299 36.902.409
19/6/2023 21,85 22,38 +2,66% 21,66 22,38 22,14 22,05 22,38 818 20.103.595
16/6/2023 22,82 21,80 -5,22% 21,80 22,89 22,12 21,80 22,18 1.486 33.065.937
15/6/2023 22,59 23,00 +0,52% 22,44 23,02 22,72 22,93 23,00 1.165 22.516.092
14/6/2023 22,69 22,88 +1,06% 22,53 22,99 22,79 22,82 22,88 845 23.011.974
13/6/2023 22,34 22,64 +0,94% 22,29 22,67 22,50 22,39 22,64 696 16.680.489
12/6/2023 22,78 22,43 +0,18% 22,28 22,89 22,48 22,43 22,69 840 19.742.393
9/6/2023 22,57 22,39 -1,76% 22,22 23,03 22,56 22,22 22,39 741 16.753.281
7/6/2023 22,93 22,79 -0,61% 22,39 23,36 22,75 22,42 22,79 1.318 26.825.995
6/6/2023 22,57 22,93 +1,28% 22,52 23,05 22,86 22,93 23,05 1.180 31.247.634
5/6/2023 22,90 22,64 -0,48% 22,44 23,05 22,68 22,44 22,64 1.205 28.764.074
2/6/2023 22,05 22,75 +3,79% 22,04 22,81 22,53 22,60 22,75 1.696 38.547.982
1/6/2023 20,92 21,92 +5,38% 20,61 22,10 21,40 21,92 21,93 2.180 42.920.317
31/5/2023 20,83 20,80 +1,41% 20,52 20,88 20,67 20,80 20,85 892 25.184.558
30/5/2023 20,84 20,51 -0,87% 20,51 21,07 20,79 20,51 20,90 567 14.266.839
29/5/2023 21,00 20,69 -1,80% 20,61 21,07 20,74 20,68 20,99 579 13.691.694
26/5/2023 20,95 21,07 +0,72% 20,85 21,28 21,04 20,85 21,07 581 14.502.374
25/5/2023 20,90 20,92 +0,14% 20,87 21,28 21,06 20,92 21,18 559 16.123.140
24/5/2023 20,61 20,89 +0,34% 20,61 21,03 20,83 20,73 20,89 480 14.884.826
23/5/2023 20,84 20,82 -0,90% 20,61 21,32 21,06 20,82 20,83 663 19.959.824
22/5/2023 20,96 21,01 -0,52% 20,96 21,41 21,21 21,01 21,19 816 26.539.922
19/5/2023 21,07 21,12 -0,14% 20,93 21,31 21,10 21,12 21,25 1.243 24.822.731
18/5/2023 20,79 21,15 +0,76% 20,75 21,15 20,99 21,02 21,15 742 16.511.329
17/5/2023 20,87 20,99 +1,45% 20,65 21,00 20,83 20,72 20,99 491 12.859.629
16/5/2023 20,91 20,69 -0,77% 20,62 21,09 20,85 20,62 20,69 611 17.209.468
15/5/2023 20,89 20,85 -0,14% 20,82 21,10 20,94 20,85 21,04 709 17.157.548
12/5/2023 20,76 20,88 -0,05% 20,63 21,04 20,84 20,75 20,88 705 16.430.087
11/5/2023 20,18 20,89 +1,46% 20,18 20,93 20,65 20,72 20,89 877 17.279.743
10/5/2023 20,47 20,59 +0,10% 20,35 20,63 20,48 20,35 20,59 658 14.263.782
9/5/2023 20,54 20,57 +0,29% 20,44 20,82 20,61 20,47 20,57 689 16.391.852
8/5/2023 20,82 20,51 -2,19% 20,51 21,05 20,72 20,51 20,70 873 21.899.870
5/5/2023 20,17 20,97 +5,91% 20,17 21,10 20,79 20,92 20,97 1.650 44.077.352
4/5/2023 20,01 19,80 -2,08% 19,68 20,23 19,88 19,77 19,80 844 21.066.414
3/5/2023 19,63 20,22 +2,07% 19,54 20,22 19,91 19,90 20,22 673 22.179.722
2/5/2023 19,49 19,81 0,00% 19,44 19,82 19,65 19,62 19,81 1.141 20.408.649
28/4/2023 19,33 19,81 +1,69% 19,33 19,85 19,68 19,70 19,81 385 12.646.511
27/4/2023 19,50 19,48 -0,10% 19,23 19,58 19,38 19,48 19,49 385 12.172.494
26/4/2023 19,51 19,50 -1,17% 19,40 19,79 19,55 19,50 19,61 391 13.912.638
25/4/2023 19,75 19,73 +0,56% 19,50 19,89 19,66 19,73 19,88 561 17.461.492
24/4/2023 19,64 19,62 -0,46% 19,61 19,91 19,75 19,62 19,83 1.250 18.196.093
20/4/2023 19,23 19,71 +2,23% 19,09 19,88 19,61 19,71 19,73 966 23.386.690
19/4/2023 19,57 19,28 -1,83% 19,20 19,62 19,34 19,22 19,28 306 11.946.843
18/4/2023 19,70 19,64 -0,66% 19,25 19,75 19,53 19,53 19,64 481 14.965.176
17/4/2023 19,36 19,77 +2,17% 19,25 19,77 19,61 19,55 19,77 627 20.542.605
14/4/2023 19,24 19,35 0,00% 18,86 19,35 19,12 19,15 19,35 492 14.625.423
13/4/2023 19,32 19,35 +0,36% 19,14 19,55 19,28 19,15 19,35 393 11.125.219
12/4/2023 19,09 19,28 +1,00% 19,04 19,64 19,38 19,28 19,34 539 17.221.946
11/4/2023 18,87 19,09 +2,09% 18,61 19,13 18,91 18,93 19,09 450 14.870.705
10/4/2023 18,66 18,70 +0,05% 18,49 18,93 18,62 18,50 18,70 454 13.415.376
6/4/2023 18,64 18,69 -0,05% 18,50 18,79 18,67 18,51 18,69 474 8.788.780
5/4/2023 19,21 18,70 -3,36% 18,44 19,47 18,72 18,61 18,70 878 22.206.213
4/4/2023 18,97 19,35 +1,42% 18,97 19,56 19,34 19,20 19,35 472 14.996.903
3/4/2023 18,90 19,08 +1,92% 18,71 19,08 18,95 19,00 19,08 569 13.067.749
31/3/2023 19,10 18,72 -1,99% 18,50 19,37 18,95 18,72 18,85 439 16.174.413
30/3/2023 18,72 19,10 +1,76% 18,72 19,23 18,95 19,05 19,10 511 15.856.702
29/3/2023 18,53 18,77 +1,73% 18,33 18,82 18,58 18,63 18,77 305 10.000.649
28/3/2023 18,33 18,45 +0,82% 18,25 18,75 18,51 18,45 18,58 337 10.031.760
27/3/2023 18,39 18,30 +0,11% 18,17 18,44 18,29 18,30 18,44 333 9.264.764
24/3/2023 17,84 18,28 -2,40% 17,76 18,28 18,09 18,00 18,28 362 9.628.634
23/3/2023 18,33 18,73 +2,24% 17,62 18,73 18,09 17,66 18,73 526 10.737.038
22/3/2023 18,57 18,32 -0,16% 18,32 18,85 18,57 18,32 18,51 327 10.028.725
21/3/2023 18,51 18,35 -2,39% 18,29 18,74 18,54 18,35 18,65 344 10.119.905
20/3/2023 18,86 18,80 -0,05% 18,37 18,89 18,57 18,42 18,80 440 16.210.262
17/3/2023 18,20 18,81 +1,13% 18,20 18,85 18,61 18,60 18,81 445 12.855.537
16/3/2023 18,60 18,60 -0,11% 18,07 18,84 18,54 18,60 18,77 356 11.396.729
15/3/2023 18,51 18,62 +0,11% 17,79 18,70 18,32 18,48 18,62 463 14.721.546
14/3/2023 18,90 18,60 -2,11% 18,43 19,26 18,72 18,60 18,61 447 14.630.367
13/3/2023 18,68 19,00 -0,52% 18,68 19,14 18,97 19,00 19,13 483 17.197.864
10/3/2023 19,33 19,10 +0,79% 18,72 19,50 18,97 19,10 19,12 396 12.788.279
9/3/2023 19,00 18,95 -0,79% 18,95 19,59 19,29 18,95 19,28 498 18.112.271
8/3/2023 18,38 19,10 +2,96% 18,38 19,10 18,87 18,72 19,10 484 16.029.053
7/3/2023 18,11 18,55 +1,64% 18,07 18,62 18,37 18,34 18,55 412 13.408.916
6/3/2023 17,69 18,25 +4,23% 17,67 18,27 17,98 18,05 18,25 381 14.765.625
3/3/2023 17,69 17,51 -2,12% 17,51 17,94 17,71 17,51 17,73 300 10.243.636
2/3/2023 17,43 17,89 -0,06% 17,30 17,94 17,65 17,65 17,89 395 10.190.751
1/3/2023 18,15 17,90 -1,54% 17,17 18,15 17,50 17,31 17,90 507 13.888.022
28/2/2023 18,08 18,18 +0,44% 17,87 18,20 18,08 17,61 18,18 398 15.511.973
27/2/2023 18,01 18,10 +1,63% 17,88 18,17 18,06 17,93 18,10 302 10.915.166
24/2/2023 17,92 17,81 -0,95% 17,69 18,16 17,89 17,81 18,05 351 10.751.660
23/2/2023 18,02 17,98 -0,17% 17,57 18,18 17,86 17,82 17,98 362 12.388.181
22/2/2023 18,04 18,01 -0,22% 17,20 18,04 17,76 18,01 18,10 407 13.038.707
17/2/2023 17,93 18,05 +0,89% 17,85 18,48 18,21 18,05 18,26 449 14.719.914
16/2/2023 17,51 17,89 +2,23% 17,40 18,29 17,99 17,86 18,04 756 24.446.459
15/2/2023 17,51 17,50 +0,23% 16,98 17,67 17,40 17,12 17,50 606 15.043.882
14/2/2023 17,61 17,46 0,00% 16,98 17,72 17,25 17,23 17,46 474 13.038.912
13/2/2023 17,49 17,46 +0,06% 17,30 17,68 17,52 17,46 17,68 280 9.783.124
10/2/2023 16,90 17,45 +3,01% 16,85 17,60 17,37 17,45 17,47 391 12.275.951
9/2/2023 17,87 16,94 -5,15% 16,94 17,96 17,26 16,94 17,23 561 14.061.163
8/2/2023 17,80 17,86 +2,58% 17,66 18,08 17,87 17,70 17,86 417 16.156.025
7/2/2023 17,61 17,41 -1,36% 17,34 17,78 17,52 17,41 17,68 571 18.235.804
6/2/2023 18,03 17,65 -2,92% 17,34 18,04 17,56 17,41 17,65 737 25.412.655
3/2/2023 18,40 18,18 -1,78% 17,91 18,40 18,14 18,18 18,20 420 13.234.950
2/2/2023 18,27 18,51 +1,20% 18,08 18,67 18,45 18,27 18,51 640 12.815.821
1/2/2023 18,38 18,29 -0,81% 17,59 18,41 17,98 18,13 18,29 871 19.219.824
31/1/2023 18,19 18,44 -0,11% 18,19 18,54 18,37 18,32 18,44 510 14.297.050
30/1/2023 18,53 18,46 -0,86% 17,96 18,73 18,20 18,15 18,46 638 15.315.440
27/1/2023 18,80 18,62 -0,59% 18,48 18,89 18,61 18,48 18,62 566 11.359.457
26/1/2023 18,77 18,73 +0,43% 18,58 18,93 18,74 18,73 18,89 286 9.872.171
25/1/2023 18,83 18,65 -0,96% 18,39 18,96 18,69 18,65 18,79 731 15.438.896
24/1/2023 18,53 18,83 +2,34% 18,45 18,96 18,66 18,62 18,83 538 15.958.984
23/1/2023 18,45 18,40 +0,82% 18,35 18,85 18,56 18,40 18,56 598 20.182.484
20/1/2023 19,09 18,25 -3,95% 18,25 19,29 18,49 18,24 18,25 765 19.925.375
19/1/2023 18,89 19,00 +0,42% 18,62 19,15 18,95 19,00 19,18 398 13.035.639
18/1/2023 18,79 18,92 +0,69% 18,79 19,20 19,01 18,91 18,92 487 17.156.744
17/1/2023 18,30 18,79 +2,73% 18,18 18,79 18,53 18,19 18,79 487 14.465.134
16/1/2023 18,83 18,29 -1,14% 18,15 18,83 18,41 18,29 18,50 725 23.250.433
13/1/2023 18,71 18,50 -1,39% 17,79 18,75 18,28 18,30 18,50 682 21.306.979
12/1/2023 18,26 18,76 +1,13% 18,26 19,23 18,79 18,50 18,76 811 23.817.769
11/1/2023 18,18 18,55 +2,66% 18,04 18,58 18,28 18,42 18,55 567 16.191.568
10/1/2023 17,72 18,07 +1,12% 17,47 18,33 17,99 18,07 18,33 579 15.838.450
9/1/2023 17,53 17,87 +0,96% 17,53 18,15 17,88 17,82 17,87 561 20.006.559
6/1/2023 17,70 17,70 +0,97% 17,54 17,93 17,78 17,70 17,90 444 15.624.471
5/1/2023 17,58 17,53 -0,96% 17,23 17,82 17,54 17,53 17,76 730 16.812.661
4/1/2023 17,45 17,70 +3,51% 17,12 17,70 17,44 17,46 17,70 1.533 21.873.842
3/1/2023 17,67 17,10 -3,12% 17,10 17,98 17,46 17,10 17,70 656 21.910.396
2/1/2023 18,19 17,65 -5,97% 17,55 18,60 17,72 17,65 17,74 768 23.353.444
29/12/2022 18,52 18,77 +0,59% 18,38 18,83 18,57 18,40 18,77 369 10.957.105
28/12/2022 18,05 18,66 -2,41% 18,05 18,94 18,49 18,41 18,66 538 20.303.036
27/12/2022 18,67 19,12 +3,91% 17,90 19,12 18,18 18,06 19,12 460 13.895.315
26/12/2022 19,17 18,40 -3,51% 18,40 19,18 18,59 18,40 18,52 637 10.428.417
23/12/2022 18,60 19,07 +2,25% 18,60 19,53 19,18 19,07 19,23 515 14.811.512
22/12/2022 18,62 18,65 +0,87% 18,42 19,10 18,69 18,50 18,65 704 12.476.076
21/12/2022 18,38 18,49 -2,17% 18,20 18,66 18,45 18,49 18,65 626 19.008.956
20/12/2022 17,61 18,90 +6,18% 17,51 18,90 18,38 18,22 18,90 705 19.506.762
19/12/2022 17,23 17,80 +4,64% 17,13 17,80 17,50 17,53 17,80 566 18.250.038
16/12/2022 17,26 17,01 -1,45% 16,78 17,33 16,97 17,01 17,20 777 16.808.263
15/12/2022 17,00 17,26 +3,17% 16,55 17,46 17,12 17,20 17,26 597 17.695.260
14/12/2022 16,41 16,73 +2,01% 16,22 17,07 16,68 16,73 16,89 811 18.169.104
13/12/2022 17,44 16,40 -5,42% 16,40 17,61 16,99 16,40 16,50 912 19.894.010
12/12/2022 17,69 17,34 -2,31% 17,10 17,99 17,38 17,34 17,37 566 20.247.103
9/12/2022 17,50 17,75 +1,43% 17,37 17,85 17,60 17,53 17,75 498 14.899.398
8/12/2022 18,58 17,50 -5,56% 17,44 18,78 17,82 17,44 17,50 1.016 25.724.131
7/12/2022 18,79 18,53 -1,44% 18,52 18,92 18,72 18,53 18,95 438 14.471.387
6/12/2022 19,00 18,80 +0,43% 18,48 19,00 18,65 18,80 18,90 398 14.146.000
5/12/2022 19,08 18,72 -2,19% 18,70 19,14 18,86 18,72 18,88 435 16.207.004
2/12/2022 19,05 19,14 +0,68% 19,00 19,53 19,27 19,14 19,30 418 19.500.619
1/12/2022 18,93 19,01 -2,91% 18,85 19,46 19,08 19,01 19,29 1.145 21.061.148
30/11/2022 19,46 19,58 +0,93% 18,87 19,75 19,36 19,25 19,58 534 21.713.625
29/11/2022 19,81 19,40 -1,52% 19,40 20,07 19,69 19,40 19,58 499 16.499.761
28/11/2022 19,39 19,70 +5,12% 18,91 19,70 19,52 19,59 19,70 899 25.493.038
25/11/2022 19,94 18,74 -4,92% 18,72 19,94 19,14 18,74 19,35 565 17.692.731
24/11/2022 19,83 19,71 +1,08% 19,39 20,26 19,91 19,71 20,02 390 13.576.699
23/11/2022 19,65 19,50 -2,84% 19,10 19,65 19,36 19,21 19,50 402 14.923.883
22/11/2022 20,09 20,07 +1,72% 19,28 20,09 19,52 19,28 20,10 364 16.418.153
21/11/2022 19,35 19,73 +2,33% 19,26 20,07 19,66 19,73 20,07 512 26.331.895
18/11/2022 19,47 19,28 -0,57% 19,05 19,78 19,32 19,18 19,28 402 21.125.126
17/11/2022 19,61 19,39 +1,04% 18,03 20,09 18,38 18,44 19,39 981 30.953.293
16/11/2022 20,00 19,19 -2,93% 19,00 20,18 19,29 19,13 19,19 785 26.527.813
14/11/2022 20,25 19,77 -2,13% 19,67 20,43 20,00 19,72 20,17 580 20.469.962
11/11/2022 19,59 20,20 +2,64% 19,19 20,43 19,96 19,85 20,20 794 28.749.001
10/11/2022 20,26 19,68 -3,10% 19,14 20,26 19,57 19,36 19,68 1.162 31.340.105
9/11/2022 20,92 20,31 -3,19% 20,25 20,96 20,63 20,31 20,56 609 19.133.348
8/11/2022 20,30 20,98 +1,25% 19,50 21,07 20,62 20,69 20,98 1.127 30.856.986
7/11/2022 20,46 20,72 +1,22% 20,17 21,08 20,56 20,16 20,72 1.003 27.351.404
4/11/2022 21,80 20,47 -6,01% 20,15 21,82 20,70 20,47 20,65 1.991 50.666.353
3/11/2022 21,74 21,78 -0,32% 21,33 22,28 21,94 21,71 21,78 882 29.780.114
1/11/2022 22,25 21,85 -0,91% 21,64 22,33 21,95 21,74 21,85 3.682 44.861.879
31/10/2022 20,91 22,05 +3,81% 20,25 22,28 21,61 22,05 22,20 2.093 42.948.075
28/10/2022 20,81 21,24 +0,85% 20,79 21,24 21,07 21,05 21,24 669 18.394.830
27/10/2022 20,03 21,06 +4,00% 20,03 21,20 20,89 20,78 21,06 670 18.454.837
26/10/2022 20,52 20,25 -1,98% 20,02 20,71 20,33 20,04 20,25 589 14.894.729
25/10/2022 21,19 20,66 -1,10% 20,63 21,19 20,75 20,66 20,75 440 13.695.953
24/10/2022 21,13 20,89 -1,14% 20,81 21,24 20,96 20,89 21,15 543 17.056.880
21/10/2022 20,50 21,13 +2,47% 20,28 21,39 20,94 21,13 21,29 1.294 26.456.853
20/10/2022 20,72 20,62 -0,48% 20,20 20,89 20,53 20,62 20,20 615 16.619.240
19/10/2022 20,44 20,72 +0,88% 20,20 20,80 20,57 20,55 20,72 673 18.831.595
18/10/2022 20,10 20,54 +3,06% 19,71 21,02 20,59 20,41 20,54 1.207 32.499.618
17/10/2022 19,30 19,93 +3,37% 19,25 20,31 20,03 19,93 20,08 917 23.669.929
14/10/2022 19,68 19,28 -2,18% 19,20 19,80 19,52 19,22 19,34 400 12.886.101
13/10/2022 18,64 19,71 +3,36% 18,40 19,93 19,50 19,71 19,80 894 21.548.142
11/10/2022 18,23 19,07 +4,90% 18,10 19,07 18,76 18,81 19,07 917 23.329.484
10/10/2022 19,10 18,18 -4,82% 18,10 19,28 18,48 18,18 18,32 992 25.298.015
7/10/2022 19,80 19,10 -3,58% 18,81 19,89 19,45 19,02 19,10 816 19.597.264
6/10/2022 19,60 19,81 +1,80% 19,60 20,11 19,87 19,81 19,89 568 16.853.832
5/10/2022 19,39 19,46 +0,41% 19,12 19,55 19,40 19,46 19,57 510 13.421.313
4/10/2022 19,61 19,38 +0,41% 19,24 19,98 19,51 19,38 19,51 652 19.897.292
3/10/2022 18,30 19,30 +5,52% 18,30 19,36 18,94 19,14 19,30 2.177 30.960.293
30/9/2022 18,40 18,29 +0,49% 18,00 18,60 18,35 18,29 18,60 424 14.139.761
29/9/2022 18,36 18,20 -1,25% 17,99 18,36 18,15 18,10 18,21 453 10.635.745
28/9/2022 18,66 18,43 -1,34% 18,29 18,73 18,50 18,36 18,43 359 12.697.799
27/9/2022 18,80 18,68 +0,21% 18,14 19,04 18,49 18,40 18,68 491 16.314.486
26/9/2022 19,32 18,64 -3,27% 18,64 19,41 18,96 18,64 18,98 471 13.109.540
23/9/2022 19,76 19,27 -3,55% 19,05 19,84 19,34 19,26 19,35 507 14.841.370
22/9/2022 19,87 19,98 +0,25% 19,62 20,21 19,82 19,87 19,98 553 18.600.975
21/9/2022 19,65 19,93 +1,68% 19,55 20,07 19,80 19,72 19,93 602 15.152.219
20/9/2022 19,79 19,60 -0,05% 19,45 20,10 19,64 19,60 19,73 448 12.872.225
19/9/2022 19,67 19,61 +0,10% 19,45 19,89 19,70 19,61 19,83 443 13.160.729
16/9/2022 19,83 19,59 -1,31% 19,34 19,92 19,50 19,44 19,59 361 11.960.967
15/9/2022 20,26 19,85 -1,00% 19,40 20,26 19,91 19,85 19,93 489 12.933.190
14/9/2022 19,72 20,05 +1,62% 19,43 20,15 19,88 20,05 20,15 591 17.917.267
13/9/2022 20,68 19,73 -4,50% 19,63 20,68 19,94 19,73 19,96 710 19.379.609
12/9/2022 20,73 20,66 -0,19% 20,28 20,90 20,62 20,66 20,75 657 18.935.109
9/9/2022 20,32 20,70 +2,48% 20,32 20,78 20,61 20,55 20,70 660 16.400.304

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.