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.

RECV3 - PETRORECSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 12,93 12,85 -0,70% 12,78 13,10 12,89 12,84 12,85 5.558 2.979.911.600
4/9/2025 13,01 12,94 -0,46% 12,81 13,04 12,95 12,93 12,95 6.039 1.789.493.900
3/9/2025 13,12 13,00 -1,22% 13,00 13,25 13,11 13,00 13,08 5.911 2.602.106.400
2/9/2025 13,11 13,16 +0,23% 13,07 13,36 13,19 13,16 13,17 9.143 2.718.728.500
1/9/2025 13,01 13,13 +1,55% 12,98 13,24 13,15 13,12 13,14 4.364 2.167.280.900
29/8/2025 12,99 12,93 -0,15% 12,81 12,99 12,90 12,92 12,93 7.588 5.716.991.100
28/8/2025 12,98 12,95 +0,39% 12,83 13,03 12,92 12,92 12,95 6.655 3.195.587.400
27/8/2025 12,86 12,90 +0,55% 12,72 12,95 12,86 12,88 12,90 5.885 2.739.420.700
26/8/2025 13,02 12,83 -2,06% 12,81 13,09 12,88 12,82 12,84 5.116 2.213.746.100
25/8/2025 12,81 13,10 +2,58% 12,81 13,15 13,05 13,06 13,11 5.667 4.469.882.100
22/8/2025 12,48 12,77 +2,74% 12,48 12,85 12,69 12,75 12,77 5.137 2.255.521.700
21/8/2025 12,35 12,43 +0,81% 12,32 12,55 12,42 12,42 12,44 6.978 2.786.735.600
20/8/2025 12,44 12,33 -0,16% 12,31 12,49 12,38 12,33 12,35 7.713 2.706.786.600
19/8/2025 12,65 12,35 -3,36% 12,22 12,70 12,36 12,35 12,38 9.524 5.219.308.000
18/8/2025 12,65 12,78 +0,79% 12,53 13,08 12,82 12,78 12,87 5.415 2.980.159.800
15/8/2025 12,66 12,68 +0,16% 12,50 12,73 12,61 12,66 12,68 5.051 2.126.826.800
14/8/2025 12,73 12,66 -0,63% 12,56 12,82 12,69 12,66 12,68 4.688 1.837.705.900
13/8/2025 12,98 12,74 -1,70% 12,73 13,01 12,82 12,73 12,75 7.845 2.543.959.900
12/8/2025 13,06 12,96 -0,38% 12,91 13,32 13,07 12,95 12,96 5.996 2.739.295.900
11/8/2025 13,33 13,01 -2,03% 13,01 13,40 13,11 13,00 13,05 5.614 2.365.541.800
8/8/2025 13,24 13,28 -0,15% 13,05 13,56 13,29 13,27 13,32 7.467 3.572.020.600
7/8/2025 13,27 13,30 +1,06% 13,21 13,49 13,37 13,30 13,33 6.373 2.109.264.600
6/8/2025 13,34 13,16 -0,98% 13,16 13,47 13,30 13,16 13,23 4.790 1.868.006.800
5/8/2025 13,19 13,29 +0,83% 13,07 13,34 13,25 13,28 13,30 3.658 1.478.421.600
4/8/2025 13,34 13,18 -1,20% 13,13 13,38 13,20 13,18 13,21 3.335 1.423.652.300
1/8/2025 13,64 13,34 -0,60% 13,27 13,64 13,37 13,30 13,35 6.324 2.946.743.600
31/7/2025 13,65 13,42 -2,33% 13,32 13,70 13,46 13,38 13,43 7.168 2.814.974.100
30/7/2025 13,49 13,74 +1,33% 13,47 13,90 13,69 13,74 13,78 5.829 2.407.230.700
29/7/2025 13,37 13,56 +1,73% 13,29 13,75 13,60 13,55 13,57 6.981 2.383.831.700
28/7/2025 13,48 13,33 -0,15% 13,27 13,62 13,42 13,32 13,34 5.848 2.519.269.800
25/7/2025 13,41 13,35 -0,45% 13,35 13,67 13,49 13,34 13,39 4.816 2.313.540.500
24/7/2025 13,31 13,41 -1,03% 13,18 13,41 13,28 13,38 13,41 6.635 3.691.866.400
23/7/2025 13,26 13,55 +1,88% 13,26 13,65 13,54 13,51 13,59 3.823 1.980.013.900
22/7/2025 13,45 13,30 -1,92% 13,23 13,58 13,35 13,28 13,31 6.326 3.332.116.000
21/7/2025 13,67 13,56 -1,31% 13,49 13,77 13,56 13,50 13,58 4.206 1.791.947.100
18/7/2025 13,88 13,74 -1,29% 13,65 13,88 13,73 13,73 13,75 5.639 3.062.958.600
17/7/2025 13,92 13,92 -0,50% 13,77 13,96 13,84 13,86 13,93 6.326 2.951.458.500
16/7/2025 14,04 13,99 -0,71% 13,65 14,05 13,82 13,97 13,99 7.464 4.104.818.000
15/7/2025 14,34 14,09 -1,74% 14,03 14,45 14,10 14,06 14,10 4.343 2.386.731.600
14/7/2025 14,50 14,34 -0,90% 14,25 14,50 14,35 14,34 14,35 3.621 2.640.366.300
11/7/2025 14,01 14,47 +3,51% 13,95 14,52 14,36 14,45 14,47 9.961 6.776.306.000
10/7/2025 13,65 13,98 +0,29% 13,51 14,00 13,90 13,93 13,99 6.590 3.742.180.200
9/7/2025 14,66 13,94 -5,36% 13,94 14,68 14,06 13,93 13,94 11.990 7.119.229.200
8/7/2025 14,43 14,73 +1,73% 14,43 14,73 14,59 14,70 14,74 7.712 3.135.498.100
7/7/2025 14,80 14,48 -1,43% 14,35 14,85 14,51 14,41 14,49 5.015 2.764.122.800
4/7/2025 14,66 14,69 -0,14% 14,50 14,70 14,63 14,68 14,69 2.432 1.175.676.600
3/7/2025 14,66 14,71 +0,48% 14,51 14,78 14,66 14,70 14,72 5.335 2.918.571.800
2/7/2025 14,73 14,64 -0,41% 14,55 14,80 14,69 14,63 14,68 9.370 3.329.371.900
1/7/2025 14,48 14,70 +2,58% 14,23 14,71 14,52 14,68 14,70 6.583 6.057.126.500
30/6/2025 14,33 14,33 0,00% 14,21 14,40 14,31 14,31 14,34 3.406 2.206.506.200
27/6/2025 14,52 14,33 -1,38% 14,26 14,59 14,41 14,32 14,41 4.363 2.262.656.000
26/6/2025 14,33 14,53 +1,40% 14,33 14,71 14,54 14,49 14,54 5.742 2.517.443.900
25/6/2025 14,72 14,33 -2,52% 14,24 14,80 14,43 14,30 14,34 5.993 2.978.677.400
24/6/2025 15,26 14,70 -4,67% 14,65 15,40 14,94 14,68 14,73 7.402 5.135.062.200
23/6/2025 15,99 15,42 -2,34% 15,40 16,07 15,66 15,41 15,43 7.026 4.454.706.600
20/6/2025 15,53 15,79 +1,35% 15,52 16,03 15,85 15,79 15,82 6.489 7.469.077.800
18/6/2025 15,69 15,58 -0,70% 15,50 15,89 15,69 15,58 15,70 7.579 4.604.689.200
17/6/2025 15,65 15,69 +1,23% 15,36 16,13 15,70 15,65 15,69 12.899 7.723.192.000
16/6/2025 15,60 15,50 -0,39% 15,36 15,75 15,52 15,49 15,55 8.902 4.591.858.700
13/6/2025 15,80 15,56 +2,71% 15,36 15,85 15,53 15,56 15,59 10.455 6.998.543.700
12/6/2025 14,91 15,15 -0,53% 14,80 15,24 15,07 15,15 15,16 4.355 2.857.868.300
11/6/2025 14,87 15,23 +2,70% 14,71 15,32 15,04 15,22 15,24 6.435 5.707.234.300
10/6/2025 14,42 14,83 +3,49% 14,32 14,88 14,72 14,80 14,83 8.461 5.735.753.800
9/6/2025 14,48 14,33 -1,17% 14,08 14,48 14,26 14,31 14,34 5.113 2.482.550.700
6/6/2025 14,60 14,50 +0,55% 14,34 14,65 14,44 14,45 14,52 8.030 4.856.938.100
5/6/2025 14,51 14,42 -0,69% 14,25 14,74 14,43 14,36 14,43 4.298 2.363.769.300
4/6/2025 14,91 14,52 -1,96% 14,51 15,02 14,80 14,51 14,55 5.198 4.668.371.600
3/6/2025 14,26 14,81 +3,71% 14,16 14,87 14,61 14,74 14,81 5.636 2.943.540.300
2/6/2025 14,85 14,28 -1,31% 14,23 14,93 14,53 14,28 14,29 6.698 4.866.255.300
30/5/2025 14,66 14,47 -1,03% 14,34 14,75 14,46 14,42 14,49 4.588 3.207.186.400
29/5/2025 14,70 14,62 -1,81% 14,62 14,91 14,73 14,62 14,65 8.019 2.762.824.700
28/5/2025 14,47 14,89 +3,40% 14,42 14,93 14,74 14,88 14,89 8.282 4.612.243.200
27/5/2025 14,20 14,40 +1,55% 14,20 14,48 14,40 14,39 14,46 4.486 2.518.289.600
26/5/2025 14,09 14,18 +1,50% 14,05 14,31 14,21 14,18 14,22 2.862 1.418.389.400
23/5/2025 14,23 13,97 -2,38% 13,86 14,23 13,97 13,97 14,03 5.799 3.123.633.400
22/5/2025 14,25 14,31 +0,28% 14,04 14,40 14,28 14,28 14,32 8.497 4.799.512.100
21/5/2025 14,08 14,27 +1,21% 14,02 14,44 14,30 14,26 14,30 7.291 4.691.323.000
20/5/2025 14,08 14,10 -0,14% 13,93 14,20 14,03 14,10 14,12 4.973 2.715.072.800
19/5/2025 14,22 14,12 -0,98% 13,98 14,26 14,10 14,07 14,13 5.583 4.043.733.400
16/5/2025 14,07 14,26 -5,44% 14,01 14,32 14,18 14,19 14,27 8.774 6.484.116.100
15/5/2025 15,00 15,08 -0,72% 14,92 15,31 15,12 15,08 15,09 9.636 10.393.346.700
14/5/2025 15,67 15,19 -1,75% 14,99 15,67 15,23 15,18 15,20 9.054 8.047.991.700
13/5/2025 14,81 15,46 +5,39% 14,81 15,57 15,30 15,45 15,46 13.825 7.542.912.100
12/5/2025 14,80 14,67 +3,24% 14,58 15,02 14,71 14,66 14,67 11.422 6.471.383.700
9/5/2025 14,16 14,21 +5,49% 14,12 14,57 14,34 14,21 14,23 17.737 15.670.247.700
8/5/2025 13,39 13,47 +2,75% 13,26 13,66 13,48 13,47 13,57 6.261 3.099.677.200
7/5/2025 13,30 13,11 -0,76% 13,03 13,36 13,18 13,11 13,14 7.778 3.063.281.800
6/5/2025 13,00 13,21 +4,26% 12,90 13,25 13,12 13,21 13,23 6.538 3.632.005.900
5/5/2025 13,04 12,67 -4,16% 12,63 13,40 12,85 12,65 12,67 9.275 5.350.021.000
2/5/2025 12,97 13,22 +0,69% 12,87 13,31 13,16 13,21 13,27 8.620 4.617.124.500
29/4/2025 13,02 13,13 0,00% 13,02 13,38 13,19 13,09 13,14 10.800 5.767.341.800
28/4/2025 13,52 13,13 -3,17% 13,01 13,62 13,23 13,09 13,14 12.809 7.826.193.100
25/4/2025 13,70 13,56 -3,14% 13,47 14,00 13,71 13,56 13,57 10.924 8.168.743.000
24/4/2025 13,96 14,00 +1,01% 13,77 14,09 13,93 13,96 14,01 7.946 2.941.369.700
23/4/2025 14,52 13,86 -2,60% 13,86 14,55 14,07 13,86 13,87 8.675 4.383.310.900
22/4/2025 14,04 14,23 +1,35% 13,87 14,40 14,23 14,22 14,25 7.543 5.545.723.900
17/4/2025 14,20 14,04 +1,45% 13,95 14,26 14,10 14,03 14,06 10.060 3.716.007.400
16/4/2025 13,66 13,84 +2,29% 13,56 14,05 13,84 13,79 13,84 12.243 7.255.602.900
15/4/2025 13,47 13,53 +0,22% 13,41 13,62 13,50 13,52 13,53 8.752 3.310.446.000
14/4/2025 13,99 13,50 -0,15% 13,35 14,09 13,55 13,50 13,51 10.144 4.602.572.500
11/4/2025 13,41 13,52 +1,05% 13,15 13,64 13,38 13,50 13,53 14.124 7.058.245.600
10/4/2025 14,08 13,38 -6,30% 13,30 14,31 13,54 13,37 13,41 13.630 6.866.703.800
9/4/2025 13,41 14,28 +3,85% 13,24 14,39 13,79 14,27 14,28 19.114 8.132.622.000
8/4/2025 14,06 13,75 -2,00% 13,56 14,42 13,93 13,73 13,75 12.210 4.590.693.500
7/4/2025 14,04 14,03 -2,23% 13,92 14,47 14,12 14,03 14,04 13.989 6.757.982.600
4/4/2025 15,01 14,35 -8,60% 14,35 15,22 14,60 14,35 14,38 18.541 8.299.232.700
3/4/2025 15,90 15,70 -5,54% 15,47 15,96 15,69 15,69 15,77 16.265 7.131.954.500
2/4/2025 16,20 16,62 +2,09% 15,90 16,82 16,49 16,62 16,68 10.570 5.188.595.400
1/4/2025 16,33 16,28 -1,27% 16,12 16,64 16,26 16,20 16,29 13.881 8.840.671.900
31/3/2025 16,62 16,49 -1,61% 16,45 16,86 16,59 16,47 16,52 11.920 4.102.312.000
28/3/2025 16,56 16,76 +0,24% 16,55 16,87 16,73 16,75 16,77 4.043 1.611.700.000
27/3/2025 16,87 16,72 -0,89% 16,66 16,94 16,81 16,71 16,74 8.311 3.306.048.100
26/3/2025 16,43 16,87 +2,80% 16,39 16,96 16,78 16,87 16,88 8.177 3.323.849.100
25/3/2025 16,56 16,41 -0,91% 16,33 16,69 16,46 16,40 16,41 7.408 3.368.717.000
24/3/2025 16,38 16,56 +1,35% 16,24 16,69 16,52 16,54 16,59 5.210 2.956.938.300
21/3/2025 16,02 16,34 +1,93% 16,01 16,64 16,33 16,33 16,34 6.531 10.286.085.500
20/3/2025 16,23 16,03 -2,49% 15,79 16,40 15,97 16,03 16,06 14.616 6.986.467.600
19/3/2025 16,70 16,44 -1,38% 16,38 16,70 16,45 16,44 16,45 7.977 2.940.440.400
18/3/2025 16,41 16,67 +1,46% 16,41 16,67 16,57 16,65 16,68 7.774 2.822.333.500
17/3/2025 16,30 16,43 +0,49% 16,29 16,60 16,47 16,41 16,47 8.663 2.949.880.200
14/3/2025 15,60 16,35 +5,08% 15,60 16,35 16,13 16,25 16,36 6.951 2.602.171.300
13/3/2025 15,50 15,56 -0,06% 15,42 15,75 15,54 15,55 15,56 4.873 3.498.884.900
12/3/2025 15,72 15,57 -1,27% 15,47 15,86 15,59 15,53 15,57 4.542 3.366.396.200
11/3/2025 15,76 15,77 +0,19% 15,47 15,89 15,71 15,72 15,78 7.570 4.052.092.600
10/3/2025 15,81 15,74 -0,63% 15,57 15,99 15,75 15,71 15,75 5.987 3.788.579.900
7/3/2025 15,48 15,84 +2,59% 15,40 15,98 15,82 15,84 15,88 8.551 3.757.517.500
6/3/2025 15,46 15,44 +0,32% 15,34 15,84 15,46 15,44 15,45 9.632 5.560.582.200
5/3/2025 15,67 15,39 -3,15% 15,32 15,83 15,44 15,38 15,39 7.742 4.523.880.000
28/2/2025 16,18 15,89 -2,81% 15,89 16,45 16,05 15,88 15,95 8.879 4.106.348.000
27/2/2025 15,65 16,35 +5,69% 15,54 16,55 16,24 16,33 16,37 11.190 6.035.605.400
26/2/2025 15,67 15,47 -1,28% 15,45 15,88 15,56 15,46 15,48 6.636 2.992.498.200
25/2/2025 15,79 15,67 -0,76% 15,61 15,96 15,75 15,66 15,76 6.347 2.399.425.100
24/2/2025 16,15 15,79 -2,17% 15,79 16,20 15,91 15,79 15,85 5.202 3.078.385.000
21/2/2025 16,95 16,14 -4,78% 16,11 17,14 16,51 16,13 16,18 10.626 5.102.144.500
20/2/2025 15,83 16,95 +7,41% 15,83 17,00 16,65 16,90 16,95 17.844 10.238.939.500
19/2/2025 15,89 15,78 -1,19% 15,78 16,09 15,91 15,78 15,79 8.346 2.828.749.300
18/2/2025 15,92 15,97 +0,31% 15,84 16,10 15,98 15,96 15,98 4.663 2.034.072.400
17/2/2025 15,53 15,92 +2,18% 15,53 16,18 15,95 15,92 16,02 9.007 4.340.071.800
14/2/2025 15,71 15,58 -0,13% 15,46 15,76 15,59 15,58 15,60 10.341 5.628.731.300
13/2/2025 15,55 15,60 0,00% 15,33 15,60 15,47 15,53 15,60 7.813 2.824.707.800
12/2/2025 15,90 15,60 -2,92% 15,56 15,93 15,64 15,60 15,62 9.520 3.106.460.800
11/2/2025 15,88 16,07 +1,58% 15,85 16,07 15,98 16,00 16,07 7.412 2.784.168.400
10/2/2025 15,60 15,82 +2,86% 15,50 15,97 15,74 15,75 15,82 14.113 5.580.930.300
7/2/2025 15,72 15,38 -2,16% 15,38 15,79 15,50 15,37 15,40 8.760 4.016.732.400
6/2/2025 15,67 15,72 +0,32% 15,59 15,84 15,69 15,71 15,72 5.751 2.885.656.600
5/2/2025 15,82 15,67 -1,07% 15,63 16,05 15,76 15,66 15,70 5.459 2.599.064.300
4/2/2025 15,87 15,84 -0,44% 15,59 15,97 15,80 15,84 15,91 7.937 2.327.441.400
3/2/2025 15,83 15,91 +0,25% 15,81 16,14 15,96 15,91 15,96 7.443 3.175.821.700
31/1/2025 15,94 15,87 -0,75% 15,87 16,15 15,97 15,87 15,96 7.125 2.795.821.200
30/1/2025 15,64 15,99 +2,83% 15,63 16,00 15,80 15,95 15,99 6.900 2.700.289.500
29/1/2025 15,85 15,55 -1,64% 15,55 15,97 15,70 15,55 15,56 6.205 1.854.240.500
28/1/2025 16,20 15,81 -2,17% 15,80 16,20 15,90 15,81 15,88 6.210 2.286.152.400
27/1/2025 15,66 16,16 +3,06% 15,55 16,16 16,06 16,14 16,16 6.571 2.239.355.300
24/1/2025 15,82 15,68 -0,82% 15,65 15,99 15,79 15,68 15,71 6.486 2.596.512.600
23/1/2025 16,79 15,81 -5,05% 15,76 16,79 16,05 15,81 15,84 8.278 4.260.641.000
22/1/2025 16,76 16,65 -0,30% 16,64 16,89 16,75 16,65 16,66 7.788 2.749.354.800
21/1/2025 16,45 16,70 +1,15% 16,38 16,71 16,53 16,62 16,71 6.954 2.681.109.800
20/1/2025 16,53 16,51 -1,08% 16,45 16,74 16,57 16,51 16,56 4.488 1.869.754.700
17/1/2025 16,70 16,69 +0,54% 16,42 16,74 16,63 16,69 16,72 4.660 2.427.708.400
16/1/2025 16,99 16,60 -2,92% 16,51 17,01 16,69 16,60 16,62 5.121 2.106.678.000
15/1/2025 16,72 17,10 +3,26% 16,60 17,10 16,90 17,01 17,10 8.207 3.820.517.500
14/1/2025 16,47 16,56 +0,55% 16,38 16,63 16,51 16,55 16,62 4.753 1.987.960.900
13/1/2025 16,40 16,47 +0,67% 16,40 16,80 16,57 16,46 16,50 9.741 5.161.346.500
10/1/2025 16,68 16,36 -0,24% 16,27 16,76 16,40 16,32 16,37 8.405 3.459.777.100
9/1/2025 16,20 16,40 +1,23% 16,05 16,41 16,31 16,35 16,40 6.130 2.747.885.500
8/1/2025 16,35 16,20 -0,98% 16,05 16,39 16,20 16,17 16,20 7.256 2.537.349.600
7/1/2025 16,36 16,36 +1,61% 16,06 16,54 16,31 16,32 16,36 7.057 2.613.303.600
6/1/2025 16,61 16,10 -2,01% 16,03 16,69 16,28 16,10 16,14 10.638 3.940.786.300
3/1/2025 16,45 16,43 -0,42% 16,20 16,50 16,40 16,42 16,45 9.336 3.999.107.500
2/1/2025 16,21 16,50 +1,79% 16,12 16,55 16,41 16,44 16,51 8.692 3.245.361.300
30/12/2024 15,78 16,21 +2,72% 15,78 16,24 16,09 16,15 16,22 9.479 3.849.604.100
27/12/2024 15,47 15,78 +2,87% 15,35 15,79 15,62 15,75 15,79 7.879 3.657.494.700
26/12/2024 15,30 15,34 +0,46% 15,17 15,54 15,36 15,33 15,39 6.557 2.372.526.900
23/12/2024 15,76 15,27 -3,78% 15,19 15,82 15,40 15,26 15,28 9.937 4.148.084.300
20/12/2024 15,62 15,87 +1,08% 15,62 15,99 15,80 15,85 15,89 9.426 5.056.493.900
19/12/2024 15,74 15,70 +0,96% 15,63 16,20 15,90 15,70 15,75 15.877 9.709.038.600
18/12/2024 16,39 15,55 -5,24% 15,55 16,45 15,87 15,55 15,70 13.958 6.011.220.400
17/12/2024 15,92 16,41 +3,47% 15,84 16,46 16,25 16,40 16,41 12.034 4.073.988.200
16/12/2024 15,94 15,86 -1,25% 15,86 16,25 16,01 15,85 15,87 7.610 3.221.002.700
13/12/2024 16,00 16,06 +0,44% 15,91 16,11 16,00 15,98 16,06 8.568 3.215.193.800
12/12/2024 16,36 15,99 -3,03% 15,90 16,41 16,07 15,99 16,10 9.267 3.054.532.800
11/12/2024 15,95 16,49 +4,30% 15,86 16,64 16,24 16,49 16,50 11.718 4.395.956.000
10/12/2024 15,65 15,81 +1,15% 15,62 16,07 15,80 15,79 15,82 7.813 4.690.470.000
9/12/2024 15,85 15,63 -1,57% 15,59 16,03 15,76 15,62 15,68 8.496 4.161.578.200
6/12/2024 16,21 15,88 -2,10% 15,68 16,25 15,86 15,88 15,91 8.386 4.567.286.300
5/12/2024 16,33 16,22 +0,31% 16,16 16,55 16,26 16,22 16,27 7.334 4.012.469.500
4/12/2024 16,67 16,17 -2,65% 16,14 16,85 16,51 16,16 16,25 10.653 4.795.962.200
3/12/2024 16,52 16,61 +1,22% 16,33 16,69 16,54 16,60 16,62 7.203 2.532.100.800
2/12/2024 16,51 16,41 -0,79% 16,32 16,66 16,50 16,40 16,45 7.344 2.434.559.400
29/11/2024 16,24 16,54 +2,10% 15,95 16,54 16,27 16,46 16,54 9.260 3.646.499.800
28/11/2024 16,70 16,20 -2,76% 16,15 16,78 16,40 16,20 16,26 5.852 2.465.750.400
27/11/2024 17,20 16,66 -3,20% 16,64 17,34 16,85 16,65 16,70 9.085 3.499.121.200
26/11/2024 17,04 17,21 +1,65% 16,83 17,40 17,17 17,12 17,21 7.291 3.691.149.400
25/11/2024 16,91 16,93 +0,12% 16,81 17,01 16,92 16,92 16,93 4.825 2.387.130.700
22/11/2024 16,68 16,91 +1,81% 16,55 16,91 16,71 16,86 16,91 8.480 4.134.232.100
21/11/2024 16,85 16,61 -1,72% 16,50 16,95 16,70 16,60 16,63 8.275 3.501.535.700
19/11/2024 16,74 16,90 +0,90% 16,70 17,04 16,87 16,85 16,92 9.244 3.903.458.100
18/11/2024 16,74 16,75 +0,54% 16,49 16,96 16,79 16,74 16,77 11.941 5.171.318.500
14/11/2024 16,71 16,66 -0,60% 16,60 17,03 16,75 16,64 16,68 8.406 3.095.220.900
13/11/2024 16,73 16,76 -7,91% 16,48 16,96 16,72 16,75 16,81 12.598 5.483.001.200
12/11/2024 18,69 18,20 -1,41% 18,06 18,69 18,21 18,20 18,21 13.099 7.579.508.300
11/11/2024 17,80 18,46 +4,71% 17,80 18,49 18,28 18,44 18,46 14.941 8.926.309.600
8/11/2024 18,26 17,63 +2,62% 17,60 18,43 17,87 17,62 17,66 23.399 13.855.725.700
7/11/2024 17,31 17,18 -0,58% 17,07 17,54 17,23 17,18 17,21 6.911 1.983.037.000
6/11/2024 16,70 17,28 +0,35% 16,55 17,43 17,16 17,27 17,30 7.607 3.740.080.700
5/11/2024 17,18 17,22 +0,06% 17,01 17,33 17,19 17,18 17,25 5.085 1.715.729.700
4/11/2024 16,80 17,21 +4,30% 16,62 17,30 17,10 17,20 17,24 6.094 3.400.269.200
1/11/2024 17,05 16,50 -2,83% 16,50 17,16 16,68 16,50 16,54 9.090 3.218.895.900
31/10/2024 16,87 16,98 -0,06% 16,87 17,11 16,99 16,94 16,98 7.990 2.876.430.500
30/10/2024 16,76 16,99 +1,80% 16,76 17,27 17,09 16,98 17,04 4.304 1.842.921.400
29/10/2024 16,87 16,69 -0,95% 16,68 17,01 16,78 16,69 16,70 4.285 1.871.794.900
28/10/2024 16,71 16,85 -0,65% 16,65 16,94 16,81 16,85 16,88 5.250 2.078.577.900
25/10/2024 17,05 16,96 -0,64% 16,88 17,23 16,96 16,92 16,96 6.773 2.304.353.100
24/10/2024 16,92 17,07 +1,07% 16,79 17,17 16,94 17,07 17,09 5.242 2.424.188.800
23/10/2024 16,85 16,89 -0,65% 16,78 16,99 16,88 16,87 16,89 5.364 3.008.900.500
22/10/2024 17,16 17,00 -1,16% 16,87 17,19 17,01 17,00 17,01 6.213 3.904.928.400
21/10/2024 17,30 17,20 +0,58% 17,08 17,34 17,18 17,20 17,21 8.417 3.436.634.600
18/10/2024 17,55 17,10 -2,29% 17,08 17,68 17,21 17,09 17,10 5.297 3.555.825.800
17/10/2024 17,56 17,50 -0,85% 17,27 17,57 17,42 17,48 17,50 5.268 2.221.828.800
16/10/2024 17,64 17,65 +0,68% 17,42 17,87 17,67 17,65 17,70 12.344 6.521.349.400
15/10/2024 17,59 17,53 -2,07% 17,46 17,74 17,55 17,51 17,53 6.833 3.640.037.000
14/10/2024 17,98 17,90 -1,59% 17,83 18,18 17,96 17,90 17,92 5.937 2.539.032.100
11/10/2024 18,10 18,19 +0,50% 17,87 18,19 18,06 18,18 18,19 4.478 2.021.142.800
10/10/2024 17,77 18,10 +2,43% 17,77 18,36 18,11 18,10 18,11 8.335 5.569.469.600
9/10/2024 18,04 17,67 -2,75% 17,63 18,08 17,80 17,67 17,79 6.707 3.785.281.100
8/10/2024 18,20 18,17 -2,05% 18,08 18,38 18,18 18,15 18,17 6.861 3.452.533.700
7/10/2024 18,52 18,55 +0,98% 18,22 18,74 18,49 18,51 18,55 6.828 3.385.418.500
4/10/2024 18,50 18,37 -0,05% 18,20 18,55 18,38 18,37 18,39 6.484 2.669.981.000
3/10/2024 18,01 18,38 +1,83% 17,93 18,50 18,23 18,36 18,38 7.270 3.460.633.200
2/10/2024 18,15 18,05 +1,92% 17,91 18,48 18,15 18,03 18,05 7.660 4.619.400.900
1/10/2024 17,50 17,71 -0,06% 17,50 18,14 17,84 17,71 17,75 10.004 6.083.258.000
30/9/2024 17,95 17,72 -0,51% 17,58 18,02 17,71 17,71 17,75 5.633 2.717.214.000
26/9/2024 17,85 17,81 -1,82% 17,72 18,14 17,89 17,81 17,90 9.477 5.154.276.100
25/9/2024 18,56 18,14 -2,21% 18,14 18,75 18,29 18,14 18,18 6.205 2.394.785.700
24/9/2024 18,72 18,55 +1,09% 18,46 18,92 18,59 18,55 18,56 5.944 2.742.202.000
23/9/2024 18,39 18,35 +0,05% 18,25 18,55 18,38 18,35 18,40 8.489 3.057.803.000
20/9/2024 18,51 18,34 -0,97% 18,25 18,57 18,34 18,34 18,35 10.349 5.172.688.000
19/9/2024 19,02 18,52 -1,33% 18,50 19,03 18,63 18,51 18,57 6.174 3.225.001.400
18/9/2024 18,78 18,77 -0,37% 18,69 19,15 18,82 18,76 18,78 6.370 3.233.426.200
17/9/2024 18,73 18,84 +0,59% 18,46 18,88 18,72 18,80 18,84 4.829 2.585.326.000
16/9/2024 19,16 18,73 -1,63% 18,62 19,31 18,81 18,72 18,74 5.670 3.014.821.300
13/9/2024 18,73 19,04 +2,31% 18,72 19,12 18,99 19,03 19,04 6.049 4.299.813.900
12/9/2024 18,93 18,61 -1,17% 18,58 18,96 18,68 18,60 18,66 6.491 2.830.678.700
11/9/2024 18,99 18,83 -0,53% 18,75 19,23 18,95 18,83 18,88 9.207 4.079.682.800
10/9/2024 19,01 18,93 -0,63% 18,52 19,01 18,74 18,92 18,94 10.530 6.314.486.200
9/9/2024 19,33 19,05 -1,19% 18,91 19,35 19,07 19,05 19,06 13.098 5.748.124.500
6/9/2024 20,06 19,28 -4,17% 19,28 20,18 19,58 19,28 19,29 9.981 5.881.577.500
5/9/2024 20,05 20,12 +0,05% 19,98 20,25 20,07 20,12 20,13 7.799 2.975.804.500
4/9/2024 20,06 20,11 +0,45% 20,01 20,34 20,14 20,11 20,15 7.181 4.274.968.500
3/9/2024 20,20 20,02 -2,10% 19,97 20,49 20,10 20,02 20,10 7.671 4.371.782.400
2/9/2024 20,40 20,45 +0,25% 20,20 20,67 20,48 20,45 20,46 6.116 2.715.532.600
30/8/2024 20,51 20,40 -0,68% 20,02 20,51 20,20 20,35 20,40 9.490 6.537.103.400
29/8/2024 20,78 20,54 -1,15% 20,38 20,94 20,54 20,52 20,54 6.901 4.832.335.900
28/8/2024 21,00 20,78 -1,24% 20,55 21,03 20,71 20,78 20,81 9.243 5.311.129.200
27/8/2024 21,50 21,04 -2,73% 21,04 21,61 21,19 21,04 21,07 3.961 2.550.093.100
26/8/2024 21,81 21,63 +0,56% 21,53 21,93 21,75 21,63 21,70 4.672 2.034.208.000
23/8/2024 21,19 21,51 +2,14% 21,04 21,77 21,54 21,51 21,56 6.606 2.879.750.300
22/8/2024 21,76 21,06 -2,55% 21,03 21,77 21,18 21,06 21,13 4.191 2.376.245.000
21/8/2024 21,58 21,61 -0,51% 21,54 21,97 21,70 21,60 21,61 4.713 2.341.544.900
20/8/2024 21,87 21,72 -0,59% 21,45 21,93 21,66 21,70 21,72 6.538 2.803.596.800
19/8/2024 21,70 21,85 +1,02% 21,53 21,96 21,79 21,85 21,87 7.624 3.146.871.300
16/8/2024 21,81 21,63 -2,13% 21,39 22,06 21,61 21,53 21,63 7.450 3.312.688.300
15/8/2024 21,94 22,10 +1,38% 21,70 22,29 22,05 22,03 22,10 7.528 3.295.943.800
14/8/2024 21,81 21,80 -0,27% 21,76 22,19 21,95 21,80 21,82 8.364 4.436.387.200
13/8/2024 21,84 21,86 +0,55% 21,61 21,95 21,79 21,85 21,86 6.021 2.844.299.900
12/8/2024 21,55 21,74 +2,02% 21,45 21,88 21,66 21,73 21,74 7.917 4.174.797.400
9/8/2024 20,93 21,31 +3,60% 20,78 21,67 21,33 21,28 21,32 921 6.722.644.700
8/8/2024 19,96 20,57 +3,42% 19,92 20,67 20,39 20,53 20,58 4.251 2.226.770.700
7/8/2024 20,28 19,89 +0,20% 19,74 20,28 19,93 19,89 19,90 3.871 2.039.058.800
6/8/2024 19,65 19,85 +1,48% 19,60 20,02 19,81 19,83 19,86 7.317 3.529.058.800
5/8/2024 19,32 19,56 -1,56% 18,98 19,67 19,44 19,55 19,59 8.623 3.837.256.300
2/8/2024 20,30 19,87 -2,12% 19,79 20,60 19,98 19,87 19,90 6.216 5.721.342.800
1/8/2024 20,99 20,30 -1,74% 20,17 21,34 20,67 20,30 20,35 9.104 8.334.530.500
31/7/2024 20,80 20,66 +0,44% 20,58 20,85 20,68 20,66 20,68 5.393 3.610.406.000
30/7/2024 20,50 20,57 +0,34% 20,44 20,70 20,56 20,55 20,57 5.179 2.045.839.600
29/7/2024 21,04 20,50 -2,57% 20,37 21,13 20,59 20,50 20,54 5.059 2.835.232.100
26/7/2024 20,63 21,04 +1,94% 20,50 21,04 20,88 21,01 21,05 8.103 3.736.840.700
25/7/2024 20,95 20,64 -2,82% 20,60 21,17 20,76 20,64 20,65 5.419 2.679.958.000
24/7/2024 20,65 21,24 +3,76% 20,56 21,31 21,07 21,23 21,25 7.356 4.309.937.500
23/7/2024 20,98 20,47 -2,29% 20,45 21,35 20,90 20,46 20,47 9.307 8.139.469.900
22/7/2024 20,94 20,95 -0,24% 20,55 21,13 20,93 20,95 20,98 8.970 4.446.595.800
19/7/2024 20,83 21,00 +0,77% 20,79 21,15 20,97 21,00 21,02 5.927 4.426.138.400
18/7/2024 21,21 20,84 -2,02% 20,66 21,27 20,82 20,80 20,85 8.576 4.398.526.700
17/7/2024 21,14 21,27 +0,95% 21,04 21,45 21,32 21,27 21,34 4.371 2.790.669.600
16/7/2024 21,00 21,07 -0,19% 20,95 21,30 21,10 21,07 21,09 6.233 3.800.612.800
15/7/2024 21,00 21,11 +0,52% 20,97 21,44 21,20 21,10 21,12 5.355 2.959.821.600
12/7/2024 20,97 21,00 +0,38% 20,75 21,10 20,97 21,00 21,03 2.867 2.056.506.500
11/7/2024 20,66 20,92 +1,60% 20,58 21,03 20,84 20,92 20,94 4.993 2.888.843.200
10/7/2024 20,75 20,59 -0,34% 20,46 20,78 20,61 20,59 20,65 5.341 1.912.021.200
9/7/2024 20,51 20,66 -0,19% 20,30 20,69 20,54 20,64 20,66 3.395 2.318.643.700
8/7/2024 21,10 20,70 -0,67% 20,57 21,50 20,87 20,70 20,71 37 5.324.991.400
5/7/2024 20,13 20,84 +3,12% 20,13 20,84 20,59 20,80 20,84 8.138 3.565.009.000
4/7/2024 20,35 20,21 -0,69% 20,18 20,65 20,39 20,21 20,23 4.314 1.863.371.100
3/7/2024 20,37 20,35 -0,10% 20,21 20,80 20,54 20,35 20,38 8.298 4.336.145.100
2/7/2024 19,36 20,37 +5,49% 19,36 20,50 20,19 20,37 20,39 3.455 9.773.150.700
1/7/2024 18,72 19,31 +4,15% 18,44 19,55 19,24 19,28 19,31 644 8.861.536.900
28/6/2024 18,78 18,54 -0,91% 18,50 18,82 18,62 18,53 18,56 5.843 2.395.807.500
27/6/2024 18,62 18,71 +0,92% 18,32 18,78 18,57 18,71 18,74 7.417 3.231.201.100
26/6/2024 18,56 18,54 +0,27% 18,31 18,65 18,50 18,52 18,54 3.979 2.151.121.100
25/6/2024 18,55 18,49 -0,54% 18,41 18,68 18,51 18,48 18,56 3.596 1.266.861.200
24/6/2024 18,29 18,59 +1,86% 18,27 18,81 18,64 18,58 18,62 4.218 2.017.853.900
21/6/2024 18,73 18,25 -2,93% 18,25 18,94 18,49 18,25 18,35 5.429 2.614.720.700
20/6/2024 18,18 18,80 +4,85% 18,07 19,00 18,58 18,77 18,80 8.378 8.395.098.400
19/6/2024 17,60 17,93 +1,88% 17,57 17,93 17,72 17,83 17,93 4.712 2.377.594.500
18/6/2024 18,05 17,60 -2,76% 17,49 18,25 17,73 17,60 17,62 8.999 5.235.415.300
17/6/2024 18,05 18,10 +0,17% 17,75 18,40 18,12 18,10 18,11 7.662 3.996.406.500
14/6/2024 18,36 18,07 -1,53% 18,00 18,44 18,17 18,06 18,08 4.843 3.034.898.700
13/6/2024 18,61 18,35 -1,40% 18,35 18,85 18,55 18,35 18,39 4.960 3.264.137.200
12/6/2024 19,20 18,61 -2,21% 18,41 19,41 18,67 18,61 18,63 3.489 9.057.958.900
11/6/2024 18,72 19,03 +1,66% 18,66 19,05 18,86 19,03 19,04 8.422 5.443.229.700
10/6/2024 19,10 18,72 -1,78% 18,72 19,32 18,92 18,71 18,79 7.784 3.942.459.300
7/6/2024 19,09 19,06 -0,94% 19,05 19,38 19,20 19,06 19,10 7.219 3.354.769.600
6/6/2024 19,06 19,24 -5,50% 18,80 19,28 19,12 19,23 19,15 6.700 4.722.543.300
5/6/2024 21,21 20,36 -3,37% 20,36 21,44 20,65 20,36 20,40 2.584 10.728.470.800
4/6/2024 21,01 21,07 +0,29% 20,67 21,15 20,92 21,07 21,12 6.364 4.877.560.200
3/6/2024 21,10 21,01 +1,30% 20,90 21,27 21,13 21,01 21,08 432 8.895.051.800
31/5/2024 20,40 20,74 +4,17% 20,31 20,92 20,59 20,74 20,80 2.843 12.297.209.500
29/5/2024 20,12 19,91 -0,80% 19,67 20,12 19,85 19,89 19,92 4.786 2.395.844.300
28/5/2024 20,21 20,07 +0,45% 19,93 20,59 20,26 20,06 20,10 4.363 2.175.193.600
27/5/2024 19,75 19,98 +1,58% 19,59 20,07 19,90 19,98 20,04 2.955 1.651.121.600
24/5/2024 19,96 19,67 -1,01% 19,52 19,99 19,70 19,64 19,71 3.562 2.483.263.700
23/5/2024 20,16 19,87 -0,90% 19,67 20,23 19,83 19,83 19,87 7.252 2.967.606.400
22/5/2024 20,84 20,05 -4,43% 19,97 20,85 20,14 20,05 20,06 9.177 7.262.311.900
21/5/2024 21,15 20,98 -1,04% 20,92 21,48 21,09 20,96 20,98 6.784 4.738.362.000
20/5/2024 20,82 21,20 +1,29% 20,65 21,26 21,11 21,20 21,22 4.154 2.926.712.500
17/5/2024 20,89 20,93 +0,19% 20,61 21,05 20,87 20,85 20,94 4.231 2.429.693.500
16/5/2024 21,52 20,89 -2,70% 20,77 21,65 21,07 20,89 20,90 5.907 3.707.700.500
15/5/2024 21,17 21,47 +1,08% 21,11 21,79 21,49 21,41 21,47 8.043 5.456.339.300
14/5/2024 21,50 21,24 -0,75% 21,06 21,50 21,24 21,22 21,25 6.879 3.728.658.500
13/5/2024 21,35 21,40 +0,42% 21,35 21,83 21,53 21,39 21,41 4.950 2.575.639.900
10/5/2024 21,17 21,31 -0,19% 21,17 21,82 21,45 21,30 21,32 7.657 4.383.526.400
9/5/2024 21,35 21,35 -0,61% 21,13 21,62 21,34 21,33 21,35 656 4.638.769.400
8/5/2024 21,32 21,48 0,00% 21,08 21,79 21,53 21,45 21,50 7.870 4.902.773.200
7/5/2024 21,54 21,48 -0,19% 21,37 21,87 21,60 21,45 21,50 5.190 2.788.512.300
6/5/2024 21,60 21,52 -0,14% 21,43 21,99 21,74 21,52 21,56 8.712 5.646.939.400
3/5/2024 21,92 21,55 -1,15% 21,43 22,08 21,64 21,55 21,60 9.697 5.861.571.700
2/5/2024 22,01 21,80 +0,05% 21,52 22,15 21,82 21,80 21,83 3.172 6.659.579.900
30/4/2024 22,27 21,79 -2,68% 21,47 22,39 21,76 21,64 21,79 708 6.127.245.700
29/4/2024 22,49 22,39 -0,93% 21,75 22,49 22,18 22,39 22,40 7.441 5.322.931.000
26/4/2024 22,05 22,60 +2,40% 21,94 22,70 22,41 22,54 22,61 8.549 6.712.621.100
25/4/2024 21,50 22,07 -0,09% 21,04 22,07 21,60 22,00 22,07 327 8.596.340.500
24/4/2024 21,20 22,09 +4,74% 21,09 22,12 21,78 22,00 22,09 7.241 14.238.510.700
23/4/2024 20,35 21,09 +2,63% 20,25 21,09 20,79 21,01 21,09 146 6.025.007.800
22/4/2024 20,95 20,55 -2,84% 20,38 20,96 20,60 20,54 20,57 3.707 8.895.852.600
19/4/2024 20,29 21,15 +4,39% 20,22 21,15 20,87 20,99 21,15 2.720 9.993.873.700
18/4/2024 20,39 20,26 -0,64% 20,12 20,60 20,31 20,26 20,29 9.625 3.601.361.000
17/4/2024 20,71 20,39 -1,55% 20,12 20,93 20,41 20,36 20,40 8.638 12.893.339.500
16/4/2024 20,96 20,71 -1,85% 20,60 21,13 20,84 20,71 20,72 1.792 6.800.054.200
15/4/2024 21,63 21,10 -1,95% 20,73 21,64 21,10 21,10 21,21 6.381 9.659.236.000
12/4/2024 21,99 21,52 -2,14% 21,49 22,75 22,04 21,52 21,61 2.280 8.620.975.600
11/4/2024 21,98 21,99 -0,81% 21,90 22,25 22,08 21,99 22,03 8.086 4.329.681.000
10/4/2024 21,80 22,17 +1,70% 21,35 22,30 22,07 22,14 22,17 6.286 10.885.054.400
9/4/2024 21,36 21,80 +2,98% 21,00 21,80 21,47 21,73 21,80 8.848 6.492.630.000
8/4/2024 21,10 21,17 +0,57% 20,69 21,40 21,15 21,15 21,20 7.110 9.472.262.500
5/4/2024 22,01 21,05 -4,27% 21,02 22,22 21,21 21,05 21,06 1.571 8.191.154.300
4/4/2024 22,11 21,99 -0,23% 21,89 22,69 22,29 21,96 22,01 1.806 7.881.197.100
3/4/2024 21,25 22,04 +4,60% 21,25 22,32 21,91 22,01 22,05 6.343 12.949.347.500
2/4/2024 21,95 21,07 -9,02% 21,00 21,95 21,55 21,07 21,08 5.194 23.452.558.600
1/4/2024 23,70 23,16 -1,66% 23,10 23,77 23,28 23,15 23,18 175 8.229.356.000
28/3/2024 23,18 23,55 +2,21% 22,89 23,62 23,40 23,50 23,56 8.501 9.188.831.800
27/3/2024 22,64 23,04 +2,04% 22,39 23,16 22,90 23,04 23,05 8.789 10.097.388.500
26/3/2024 23,04 22,58 -1,70% 22,46 23,12 22,71 22,58 22,60 6.140 3.803.669.800
25/3/2024 22,45 22,97 +2,87% 22,24 23,19 22,87 22,96 23,03 8.352 5.601.521.900
22/3/2024 22,56 22,33 -1,63% 22,12 22,67 22,34 22,32 22,34 3.850 4.744.487.400
21/3/2024 23,03 22,70 -1,86% 22,60 23,15 22,78 22,65 22,76 3.985 2.207.242.400
20/3/2024 23,27 23,13 -1,15% 22,45 23,40 22,95 23,13 23,21 5.965 3.810.739.700
19/3/2024 23,27 23,40 -0,13% 23,17 23,64 23,35 23,38 23,40 5.996 4.194.038.200
18/3/2024 22,94 23,43 +2,54% 22,42 23,43 23,06 23,23 23,44 9.271 9.413.493.900
15/3/2024 21,86 22,85 +4,15% 21,86 22,85 22,54 22,80 22,85 9.698 11.883.599.600
14/3/2024 22,58 21,94 -2,49% 21,32 22,74 21,73 21,82 21,94 4.934 16.567.605.700
13/3/2024 22,27 22,50 +1,35% 22,24 23,04 22,74 22,46 22,50 286 6.403.323.300
12/3/2024 21,91 22,20 +2,35% 21,76 22,26 21,99 22,08 22,20 290 5.393.057.700
11/3/2024 21,24 21,69 +1,50% 21,24 22,22 21,83 21,68 21,73 1.426 7.684.777.000
8/3/2024 20,76 21,37 +3,14% 20,69 21,72 21,35 0,00 0,00 8.459 11.206.743.300
7/3/2024 21,35 20,72 -3,31% 20,69 21,59 21,08 20,71 20,79 6.217 9.705.431.700
6/3/2024 22,41 21,43 -6,91% 21,41 22,54 21,73 21,42 21,46 8.371 16.432.125.300
5/3/2024 22,91 23,02 +0,44% 22,91 23,34 23,14 23,01 23,04 5.606 3.175.518.600
4/3/2024 23,38 22,92 -2,01% 22,87 23,47 23,04 22,92 22,99 4.340 2.968.644.200
1/3/2024 23,09 23,39 +1,70% 23,06 23,78 23,48 23,35 23,47 7.221 3.666.722.700
29/2/2024 23,14 23,00 -0,65% 22,80 23,19 22,97 22,97 23,02 4.653 2.292.722.200
28/2/2024 23,25 23,15 -1,24% 22,76 23,30 23,05 23,15 23,19 8.985 4.747.672.500
27/2/2024 23,55 23,44 +0,13% 23,29 23,81 23,48 23,43 23,44 7.809 4.683.472.300
26/2/2024 23,28 23,41 0,00% 22,95 23,54 23,28 23,39 23,41 7.668 6.795.341.100
23/2/2024 24,15 23,41 -3,02% 23,34 24,33 23,54 0,00 0,00 979 6.023.046.500
22/2/2024 23,89 24,14 +1,30% 23,89 24,39 24,14 24,09 24,15 79 6.269.491.100
21/2/2024 24,24 23,83 +0,93% 23,72 24,41 23,98 23,82 23,98 9.924 5.224.451.500
20/2/2024 22,86 23,61 +2,47% 22,67 23,83 23,50 23,60 23,62 7.558 5.307.304.300
19/2/2024 23,35 23,04 -1,33% 22,98 23,52 23,24 23,03 23,24 7.375 3.640.917.100
16/2/2024 22,54 23,35 +3,59% 22,54 23,63 23,21 23,34 23,45 7.911 5.288.111.800
15/2/2024 21,71 22,54 +3,82% 21,68 22,74 22,32 22,53 22,66 7.963 3.823.721.500
14/2/2024 21,98 21,71 -1,23% 21,60 22,06 21,73 21,71 21,73 5.953 2.727.638.900
9/2/2024 22,52 21,98 -2,83% 21,87 22,76 22,09 0,00 0,00 6.918 4.040.654.700
8/2/2024 22,73 22,62 -0,62% 21,82 22,84 22,36 22,61 22,62 8.895 5.139.104.000
7/2/2024 22,70 22,76 0,00% 22,51 23,17 22,76 22,72 22,77 8.236 4.996.731.200
6/2/2024 22,00 22,76 +3,78% 21,98 23,04 22,73 22,76 22,80 8.430 4.995.006.200
5/2/2024 21,94 21,93 -0,14% 21,79 22,32 21,99 21,93 21,99 8.109 3.623.618.800
2/2/2024 23,58 21,96 -4,77% 21,96 23,58 22,19 21,96 22,07 1.992 7.422.174.900
1/2/2024 23,62 23,06 +0,04% 22,72 23,62 23,03 22,97 23,07 8.804 4.654.100.900
31/1/2024 22,92 23,05 +0,79% 22,82 23,42 23,05 23,00 23,05 7.642 5.260.197.500
30/1/2024 23,27 22,87 -1,80% 22,72 23,33 22,87 22,81 22,87 5.954 3.191.025.700
29/1/2024 23,90 23,29 -2,27% 23,11 23,97 23,31 23,28 23,38 6.636 3.579.040.800
26/1/2024 23,65 23,83 +0,72% 23,36 23,99 23,79 23,75 23,85 8.517 5.890.694.100
25/1/2024 23,70 23,66 +0,34% 23,23 23,98 23,59 23,58 23,68 9.303 5.537.936.100
24/1/2024 23,44 23,58 +0,77% 23,44 24,37 23,81 23,56 23,59 3.529 7.569.329.500
23/1/2024 23,53 23,40 -0,43% 22,97 23,70 23,20 23,40 23,42 9.486 6.622.671.700
22/1/2024 23,48 23,50 +0,09% 22,87 24,02 23,42 23,33 23,50 3.565 8.377.351.400
19/1/2024 22,74 23,48 +2,09% 22,53 23,68 23,30 23,46 23,50 8.320 12.391.199.400
18/1/2024 22,85 23,00 +11,70% 22,48 24,23 23,10 22,93 23,00 3.674 27.202.255.200
17/1/2024 20,50 20,59 -0,77% 20,30 20,85 20,63 20,57 20,62 8.649 3.453.703.300
16/1/2024 21,24 20,75 -2,31% 20,61 21,31 20,84 20,75 20,77 9.442 3.811.311.100
15/1/2024 20,80 21,24 +1,14% 20,63 21,49 21,22 21,23 21,38 4.791 2.342.852.000
12/1/2024 20,62 21,00 +3,45% 20,62 21,29 21,02 21,00 21,02 8.754 5.451.177.100
11/1/2024 20,36 20,30 +0,25% 20,08 20,58 20,28 20,30 20,32 3.273 7.170.795.100
10/1/2024 20,79 20,25 -2,08% 20,25 20,80 20,38 20,25 20,30 8.322 5.705.862.300
9/1/2024 21,09 20,68 -1,29% 20,63 21,15 20,73 20,68 20,77 7.665 5.186.075.600
8/1/2024 20,84 20,95 -0,71% 20,45 20,99 20,77 20,95 20,96 9.649 5.402.078.200
5/1/2024 20,63 21,10 +1,98% 20,50 21,34 21,01 21,10 21,14 6.477 3.334.485.500
4/1/2024 21,37 20,69 -2,64% 20,69 21,40 20,75 20,68 20,71 9.168 11.575.352.600
3/1/2024 20,75 21,25 +2,31% 20,57 21,35 21,07 21,21 21,26 9.512 4.636.157.500
2/1/2024 21,71 20,77 -4,37% 20,75 21,71 21,06 20,77 20,83 4.792 6.781.987.100
28/12/2023 21,72 21,72 -0,64% 21,24 21,80 21,51 21,70 21,74 996 5.026.806.400
27/12/2023 22,13 21,86 -1,04% 21,76 22,28 21,97 21,82 21,86 6.095 3.220.078.000
26/12/2023 21,53 22,09 +3,08% 21,44 22,15 21,96 21,91 22,09 7.196 3.744.897.200
22/12/2023 21,43 21,43 +0,70% 21,28 21,66 21,46 21,36 21,45 9.122 4.220.717.000
21/12/2023 21,20 21,28 +0,95% 20,89 21,28 21,20 21,27 21,29 5.993 5.856.650.200
20/12/2023 21,73 21,08 -2,63% 20,90 21,80 21,34 21,05 21,08 5.725 2.833.170.700
19/12/2023 21,02 21,65 +2,95% 21,01 21,70 21,53 21,64 21,68 7.496 4.774.003.900
18/12/2023 20,44 21,03 +3,75% 20,43 21,30 21,04 21,03 21,04 43 6.468.972.200
15/12/2023 21,35 20,27 -4,84% 20,27 21,45 20,54 20,27 20,30 355 9.528.528.600
14/12/2023 21,05 21,30 +1,91% 20,55 21,44 21,03 21,27 21,30 9.841 11.562.260.300
13/12/2023 20,41 20,90 +4,81% 20,07 21,10 20,58 20,90 21,02 3.750 8.951.060.100
12/12/2023 20,35 19,94 -2,25% 19,82 20,59 19,96 19,94 19,96 7.874 4.471.667.700
11/12/2023 20,81 20,40 -2,11% 20,30 20,90 20,46 20,39 20,40 6.955 3.483.649.800
8/12/2023 20,30 20,84 +3,27% 20,08 21,04 20,55 20,83 20,89 1.869 9.691.199.300
7/12/2023 19,49 20,18 +4,40% 19,33 20,18 19,94 20,04 20,18 1.099 7.504.553.400
6/12/2023 20,49 19,33 -6,48% 19,20 20,49 19,64 19,33 19,38 562 5.946.494.000
5/12/2023 20,06 20,67 +3,09% 20,00 20,80 20,50 20,55 20,67 2.387 8.508.265.500
4/12/2023 20,91 20,05 -4,11% 20,05 20,91 20,32 20,05 20,19 3.761 7.957.088.100
1/12/2023 20,10 20,91 +5,61% 20,03 20,91 20,56 20,91 20,92 4.943 9.511.464.600
30/11/2023 19,78 19,80 +0,71% 19,54 20,03 19,80 19,80 19,83 7.104 4.031.487.900
29/11/2023 19,37 19,66 +2,40% 19,29 19,82 19,64 19,65 19,72 8.806 6.142.760.900
28/11/2023 19,00 19,20 +1,21% 18,92 19,36 19,20 19,20 19,24 1.310 5.979.674.400
27/11/2023 19,46 18,97 -2,27% 18,89 19,58 19,07 18,96 18,99 8.876 4.006.522.000
24/11/2023 19,51 19,41 -0,56% 19,35 19,68 19,50 19,38 19,48 6.515 2.792.411.100
23/11/2023 19,71 19,52 -0,71% 19,48 19,82 19,63 19,52 19,55 4.371 1.844.360.200
22/11/2023 19,63 19,66 -0,76% 19,56 20,10 19,83 19,66 19,73 2.632 5.725.840.500
21/11/2023 19,90 19,81 -0,50% 19,61 20,16 19,86 19,81 19,82 7.021 2.998.652.800
20/11/2023 19,98 19,91 +1,27% 19,72 20,10 19,88 19,85 19,92 569 4.875.177.700
17/11/2023 19,16 19,66 +3,36% 19,05 19,98 19,48 19,60 19,67 1.851 7.340.347.900
16/11/2023 19,17 19,02 -1,14% 18,88 19,57 19,11 19,02 19,07 163 9.452.283.300
14/11/2023 18,76 19,24 +3,11% 18,62 19,42 19,10 19,24 19,25 7.196 7.830.217.400
13/11/2023 18,92 18,66 -1,32% 18,62 19,26 18,81 18,66 18,70 29 6.811.183.600
10/11/2023 19,40 18,91 -1,36% 18,77 19,48 18,95 18,91 18,98 5.517 8.547.802.300
9/11/2023 20,50 19,17 -5,47% 19,12 20,53 19,68 19,16 19,18 3.080 7.239.484.300
8/11/2023 21,15 20,28 -4,29% 20,16 21,32 20,57 20,27 20,29 3.007 7.158.173.400
7/11/2023 20,30 21,19 +4,13% 20,15 21,24 20,83 21,16 21,19 4.328 5.945.483.900
6/11/2023 21,66 20,35 -5,52% 20,35 21,74 20,71 20,35 20,36 1.325 5.273.704.000
3/11/2023 21,61 21,54 +2,04% 21,21 21,94 21,61 21,50 21,54 4.689 6.915.974.100
1/11/2023 20,89 21,11 +1,78% 20,62 21,30 20,96 21,10 21,13 2.351 6.826.152.200
31/10/2023 20,21 20,74 +2,88% 20,21 20,92 20,64 20,70 20,74 8.134 4.156.221.400
30/10/2023 21,20 20,16 -3,26% 20,13 21,20 20,39 20,15 20,19 616 5.080.096.800
27/10/2023 21,57 20,84 -2,89% 20,80 21,82 21,11 20,84 20,90 8.724 4.194.944.400
26/10/2023 21,34 21,46 +0,52% 21,14 21,54 21,40 21,46 21,48 2.005 5.387.832.600
25/10/2023 21,40 21,35 0,00% 21,14 21,66 21,37 21,34 21,37 7.007 3.648.825.100
24/10/2023 21,80 21,35 -1,20% 21,10 21,89 21,39 21,32 21,39 7.661 3.565.636.100
23/10/2023 21,60 21,61 -0,09% 21,36 22,14 21,75 21,59 21,62 7.374 3.768.007.700
20/10/2023 21,70 21,63 -0,78% 21,27 22,08 21,65 21,61 21,63 144 5.894.451.400
19/10/2023 21,66 21,80 +0,05% 21,47 22,03 21,81 21,76 21,81 7.474 2.920.212.700
18/10/2023 21,81 21,79 +0,60% 21,65 22,22 21,86 21,79 21,80 5.036 8.907.838.900
17/10/2023 22,07 21,66 -2,39% 21,58 22,33 21,89 21,65 21,68 3.132 7.159.517.600
16/10/2023 21,91 22,19 +2,21% 21,66 22,48 22,16 22,19 22,24 144 6.756.479.700
13/10/2023 22,04 21,71 -0,05% 21,35 22,28 21,76 21,70 21,75 1.018 11.976.349.100
11/10/2023 21,34 21,72 +1,07% 21,23 21,94 21,67 21,71 21,72 9.881 5.429.735.200
10/10/2023 21,00 21,49 +2,43% 20,76 21,63 21,37 21,47 21,50 1.794 5.053.238.000
9/10/2023 19,86 20,98 +8,70% 19,83 21,00 20,66 20,98 21,00 5.461 7.984.130.100
6/10/2023 18,89 19,30 +1,69% 18,73 19,35 19,15 19,29 19,32 9.526 4.097.563.900
5/10/2023 19,31 18,98 -1,81% 18,89 19,58 19,10 18,98 19,07 8.555 3.701.136.200
4/10/2023 19,83 19,33 -2,77% 19,24 19,94 19,47 19,33 19,48 827 4.984.181.400
3/10/2023 20,62 19,88 -4,15% 19,79 20,75 20,11 19,88 19,89 1.412 4.477.667.100
2/10/2023 21,00 20,74 -0,96% 20,73 21,25 20,95 20,73 20,79 7.540 4.949.097.500
29/9/2023 20,65 20,94 +3,10% 20,52 21,41 20,98 20,93 21,00 5.392 8.471.981.600
28/9/2023 20,17 20,31 +0,64% 20,15 20,66 20,30 20,28 20,35 798 7.917.228.000
27/9/2023 19,49 20,18 +4,61% 19,37 20,30 19,95 20,13 20,18 7.861 8.465.193.400
26/9/2023 19,88 19,29 -3,41% 19,22 19,95 19,48 19,29 19,30 3.197 8.616.741.700
25/9/2023 20,35 19,97 -2,35% 19,96 20,47 20,13 19,96 19,97 6.391 7.418.501.300
22/9/2023 21,20 20,45 -2,57% 20,33 21,22 20,61 20,42 20,50 8.065 8.192.872.600
21/9/2023 21,66 20,99 -3,58% 20,82 21,70 21,14 20,98 21,00 5.801 7.175.247.100
20/9/2023 22,30 21,77 -2,38% 21,74 22,38 22,11 21,77 21,80 457 7.170.310.400
19/9/2023 22,39 22,30 -0,40% 22,18 22,78 22,43 22,28 22,32 7.994 6.391.771.100
18/9/2023 22,54 22,39 -0,27% 22,31 23,08 22,63 22,35 22,39 9.465 5.230.434.100
15/9/2023 22,24 22,45 +0,94% 22,19 22,71 22,45 22,45 22,49 8.198 9.767.605.200
14/9/2023 21,70 22,24 +3,06% 21,67 22,27 22,06 22,21 22,25 5.635 6.997.102.400
13/9/2023 21,97 21,58 -2,18% 21,58 22,17 21,84 21,57 21,59 3.822 6.666.101.800
12/9/2023 22,03 22,06 +0,41% 21,89 22,41 22,12 22,05 22,10 8.725 6.486.241.700
11/9/2023 22,07 21,97 -0,45% 21,71 22,36 21,98 21,97 22,00 857 5.455.282.900
8/9/2023 21,58 22,07 +1,47% 21,15 22,20 21,92 22,06 22,08 7.977 3.954.135.000
6/9/2023 22,56 21,75 -3,63% 21,70 22,56 21,95 21,75 21,78 6.160 8.951.455.100
5/9/2023 23,70 22,57 -5,49% 22,51 23,92 22,81 22,57 22,58 5.056 17.985.802.200
4/9/2023 23,58 23,88 +1,36% 23,29 23,88 23,67 23,80 23,88 6.981 5.445.647.000
1/9/2023 23,45 23,56 +1,73% 23,00 23,56 23,44 23,49 23,57 1.444 17.375.289.800
31/8/2023 23,40 23,16 -0,17% 22,93 23,48 23,23 23,14 23,16 816 7.831.871.600
30/8/2023 23,38 23,20 -0,26% 23,14 23,55 23,28 23,20 23,26 7.479 6.463.954.200
29/8/2023 22,74 23,26 +2,11% 22,74 23,29 23,11 23,26 23,28 9.672 4.228.010.400
28/8/2023 23,23 22,78 -2,06% 22,78 23,51 22,96 22,78 22,82 8.295 5.056.456.700
25/8/2023 23,54 23,26 -0,51% 22,99 23,69 23,20 23,25 23,26 9.167 5.106.993.000
24/8/2023 23,61 23,38 -1,39% 23,37 23,91 23,58 23,36 23,38 6.533 3.176.923.900
23/8/2023 22,94 23,71 +3,09% 22,59 23,78 23,32 23,69 23,75 8.142 4.686.627.600
22/8/2023 22,90 23,00 +1,05% 22,57 23,24 22,89 22,91 23,01 238 4.443.646.400
21/8/2023 22,85 22,76 -0,26% 22,51 23,48 22,92 22,75 22,77 3.360 7.410.172.700
18/8/2023 22,50 22,82 +1,24% 22,40 23,30 22,87 22,82 22,89 9.918 5.779.808.700
17/8/2023 22,50 22,54 +1,17% 22,28 22,91 22,60 22,53 22,56 6.372 4.231.599.500
16/8/2023 22,70 22,28 -0,71% 22,28 23,08 22,61 22,28 22,34 2.852 7.607.423.500
15/8/2023 23,21 22,44 -3,19% 22,33 23,35 22,65 22,44 22,45 3 6.286.567.300
14/8/2023 23,05 23,18 -0,09% 22,72 23,47 23,14 23,18 23,22 7.328 5.141.720.500
11/8/2023 23,84 23,20 -2,44% 22,71 24,10 23,33 23,20 23,24 6.373 12.219.831.100
10/8/2023 24,05 23,78 -1,25% 23,52 24,22 23,89 23,77 23,78 1.295 6.641.618.400
9/8/2023 23,48 24,08 +2,86% 23,13 24,12 23,76 24,01 24,09 2.070 6.419.896.200
8/8/2023 22,50 23,41 +2,86% 22,01 23,42 22,91 23,40 23,41 5.974 3.770.589.100
7/8/2023 23,10 22,76 -1,22% 22,57 23,15 22,78 22,76 22,80 4.522 2.409.932.000
4/8/2023 22,80 23,04 +1,01% 22,74 23,33 23,10 23,03 23,08 7.895 4.364.204.200
3/8/2023 22,80 22,81 +0,93% 22,70 23,40 23,00 22,80 22,82 827 6.876.997.100
2/8/2023 22,80 22,60 -1,40% 22,19 22,87 22,42 22,56 22,60 288 6.210.351.400
1/8/2023 23,00 22,92 -0,30% 22,54 23,08 22,79 22,90 22,92 7.026 3.814.200.500
31/7/2023 23,45 22,99 -0,73% 22,99 23,60 23,17 22,98 22,99 2.310 6.727.635.600
28/7/2023 23,14 23,16 +0,65% 22,88 23,68 23,26 23,14 23,18 2.375 7.801.764.000
27/7/2023 23,60 23,01 -0,17% 22,90 23,96 23,27 23,01 23,05 5.569 9.854.981.600
26/7/2023 23,08 23,05 -0,22% 22,60 23,21 22,94 23,04 23,20 9.220 4.863.771.900
25/7/2023 23,50 23,10 -0,60% 23,03 23,93 23,26 23,10 23,13 934 6.587.287.300
24/7/2023 22,35 23,24 +4,26% 22,35 23,34 22,97 23,23 23,30 6.103 11.268.605.400
21/7/2023 20,76 22,29 +8,47% 20,76 22,34 21,98 22,25 22,29 6.819 11.487.640.400
20/7/2023 20,78 20,55 -0,24% 20,28 20,91 20,48 20,45 20,57 6.400 3.181.848.000
19/7/2023 20,76 20,60 -0,10% 20,51 21,05 20,74 20,60 20,70 7.344 4.840.866.800
18/7/2023 20,63 20,62 +0,19% 20,44 20,82 20,62 20,60 20,69 4.714 1.756.266.500
17/7/2023 20,25 20,58 +0,83% 20,08 20,76 20,51 20,57 20,68 5.947 4.337.530.700
14/7/2023 20,93 20,41 -2,11% 20,19 20,97 20,52 20,37 20,43 8.117 4.732.615.900
13/7/2023 19,86 20,85 +6,32% 19,39 20,85 20,32 20,76 20,86 2.232 15.128.378.000
12/7/2023 20,84 19,61 -4,67% 19,48 21,10 20,26 19,61 19,62 3.343 6.149.781.400
11/7/2023 20,71 20,57 -0,68% 19,94 20,81 20,53 20,56 20,59 3.890 8.106.853.400
10/7/2023 20,40 20,71 +0,93% 20,05 20,93 20,56 20,64 20,71 9.143 4.370.503.200
7/7/2023 19,37 20,52 +6,54% 19,31 20,70 20,26 20,51 20,52 1.817 7.997.695.100
6/7/2023 19,67 19,26 -2,53% 18,92 19,74 19,26 19,26 19,39 9.769 3.744.380.400
5/7/2023 19,69 19,76 +0,41% 19,51 20,04 19,78 19,73 19,78 9.847 4.083.455.500
4/7/2023 19,56 19,68 +0,77% 19,41 19,95 19,71 19,68 19,69 5.535 1.784.588.000
3/7/2023 19,29 19,53 +1,88% 19,25 19,90 19,63 19,51 19,60 8.969 2.835.676.500
30/6/2023 19,19 19,17 +1,00% 19,16 19,70 19,41 19,17 19,22 1.381 3.731.853.500
29/6/2023 18,93 18,98 +1,06% 18,83 19,09 18,97 18,98 19,03 5.244 1.664.304.800
28/6/2023 19,03 18,78 -1,31% 18,78 19,17 18,97 18,78 18,85 6.905 2.376.797.600
27/6/2023 19,68 19,03 -3,16% 18,95 19,91 19,19 19,00 19,03 9.503 3.146.082.200
26/6/2023 19,44 19,65 +1,34% 19,39 20,18 19,90 19,64 19,81 9.636 4.193.991.800
23/6/2023 19,85 19,39 -2,12% 19,12 19,85 19,47 19,38 19,39 216 4.244.094.100
22/6/2023 19,83 19,81 -1,44% 19,60 19,98 19,79 19,81 19,85 8.438 3.110.643.900
21/6/2023 19,37 20,10 +3,93% 19,08 20,25 19,92 20,08 20,12 310 5.944.048.300
20/6/2023 19,33 19,34 -0,36% 18,91 19,41 19,19 19,18 19,34 5.581 2.572.786.300
19/6/2023 19,09 19,41 +1,68% 19,03 19,50 19,37 19,40 19,49 2.391 2.248.755.900
16/6/2023 19,30 19,09 -1,50% 18,76 19,37 19,03 19,07 19,09 9.209 4.344.782.100
15/6/2023 19,18 19,38 +1,10% 19,08 19,48 19,29 19,37 19,38 1.482 3.772.391.300
14/6/2023 18,59 19,17 +3,68% 18,48 19,42 19,09 19,17 19,30 6.379 7.016.175.800
13/6/2023 18,23 18,49 +2,10% 18,08 18,67 18,42 18,49 18,55 5.976 6.002.921.200
12/6/2023 18,39 18,11 -1,90% 17,94 18,43 18,14 18,03 18,12 307 3.582.538.100
9/6/2023 18,35 18,46 +1,21% 17,95 18,58 18,30 18,46 18,55 5.835 5.841.778.000
7/6/2023 17,90 18,24 +2,64% 17,80 18,25 18,08 18,21 18,25 7.980 3.759.486.500
6/6/2023 17,90 17,77 -1,11% 17,62 17,96 17,79 17,77 17,81 6.694 2.422.888.700
5/6/2023 18,13 17,97 +0,73% 17,69 18,18 17,96 17,91 17,97 7.682 3.389.093.900
2/6/2023 17,70 17,84 +2,47% 17,60 18,13 17,89 17,84 17,91 8.364 4.319.111.700
1/6/2023 17,28 17,41 +1,04% 16,62 17,54 17,20 17,30 17,41 2.908 6.133.996.500
31/5/2023 17,11 17,23 -0,52% 16,93 17,33 17,20 17,21 17,23 1.651 4.946.693.000
30/5/2023 17,72 17,32 -2,64% 16,82 17,87 17,17 17,28 17,32 4.124 6.177.780.400
29/5/2023 17,67 17,79 +1,08% 17,43 17,84 17,68 17,79 17,80 3.310 1.407.721.300
26/5/2023 17,93 17,60 -0,23% 17,43 17,93 17,70 17,57 17,60 1.496 4.754.001.800
25/5/2023 17,90 17,64 -0,40% 17,64 18,07 17,81 17,64 17,77 8.640 2.926.810.100
24/5/2023 17,72 17,71 +0,40% 17,63 18,25 17,89 17,70 17,72 788 4.147.344.800
23/5/2023 17,55 17,64 +0,11% 17,44 17,98 17,72 17,64 17,70 7.702 3.122.274.100
22/5/2023 17,61 17,62 +0,40% 17,52 17,75 17,64 17,60 17,62 5.181 2.443.534.500
19/5/2023 17,85 17,55 -0,79% 17,40 17,95 17,62 17,55 17,56 5.669 6.467.358.100
18/5/2023 17,85 17,69 -1,67% 17,32 17,94 17,51 17,67 17,70 6.945 7.021.543.100
17/5/2023 17,45 17,99 +4,29% 17,43 17,99 17,75 17,99 18,00 3.650 4.083.412.000
16/5/2023 17,14 17,25 -0,12% 17,06 17,63 17,31 17,25 17,26 6.627 6.527.203.000
15/5/2023 18,90 17,27 -9,06% 17,10 19,06 17,60 17,27 17,29 3.000 17.321.436.200
12/5/2023 19,14 18,99 -1,50% 18,80 19,46 19,05 18,99 19,00 6.591 6.684.427.600
11/5/2023 19,39 19,28 -1,28% 19,01 19,91 19,38 19,28 19,30 3.912 5.640.289.100
10/5/2023 19,51 19,53 -0,20% 19,15 19,65 19,44 19,53 19,58 6.389 1.955.730.200
9/5/2023 19,70 19,57 -0,86% 19,42 20,03 19,68 19,57 19,62 8.734 3.193.670.000
8/5/2023 19,72 19,74 +1,60% 19,52 20,06 19,81 19,74 19,77 2.827 4.955.267.800
5/5/2023 18,81 19,43 +5,43% 18,71 19,66 19,30 19,40 19,43 3.498 4.106.308.300
4/5/2023 18,75 18,43 -0,49% 18,34 19,05 18,58 18,43 18,44 8.034 2.846.623.700
3/5/2023 18,37 18,52 +0,43% 18,11 18,66 18,44 18,48 18,55 2.045 4.235.737.000
2/5/2023 19,71 18,44 -6,30% 18,42 19,73 18,67 18,44 18,45 3.276 6.389.322.900
28/4/2023 19,02 19,68 +3,31% 18,76 19,68 19,36 19,53 19,68 2.944 5.004.306.400
27/4/2023 18,85 19,05 -0,63% 18,50 19,23 18,97 19,05 19,07 209 3.478.183.100
26/4/2023 19,77 19,17 -2,99% 19,07 19,80 19,35 19,16 19,17 1.396 4.121.959.100
25/4/2023 20,00 19,76 -1,84% 19,38 20,16 19,69 19,75 19,77 7.947 3.216.532.300
24/4/2023 20,06 20,13 -0,35% 19,86 20,22 20,02 20,13 20,14 8.859 2.905.020.400
20/4/2023 20,11 20,20 -0,25% 19,85 20,48 20,16 20,19 20,20 9.205 3.594.277.200
19/4/2023 20,40 20,25 -2,22% 20,05 20,65 20,25 20,25 20,26 4.546 6.906.289.200
18/4/2023 21,69 20,71 -3,81% 20,57 21,72 20,79 20,71 20,72 965 6.310.099.700
17/4/2023 22,09 21,53 -2,36% 21,35 22,10 21,65 21,53 21,56 9.909 4.054.090.000
14/4/2023 22,28 22,05 -0,85% 21,94 22,47 22,17 22,05 22,09 8.694 2.999.817.600
13/4/2023 22,18 22,24 +1,14% 21,63 22,47 22,09 22,23 22,24 4.069 6.949.568.900
12/4/2023 21,65 21,99 +2,37% 21,51 22,39 22,04 21,94 21,99 5.673 7.922.978.500
11/4/2023 21,12 21,48 +2,24% 21,01 21,60 21,35 21,47 21,50 3.349 4.794.257.300
10/4/2023 20,82 21,01 +1,84% 20,46 21,21 20,99 21,01 21,05 830 4.434.867.100
6/4/2023 20,60 20,63 -0,39% 20,35 20,96 20,60 20,63 20,67 2.086 4.417.885.800
5/4/2023 20,70 20,71 -0,10% 20,13 20,99 20,65 20,71 20,72 1.731 4.294.260.700
4/4/2023 20,86 20,73 +0,58% 20,43 21,25 20,79 20,73 20,74 3.495 5.372.696.100
3/4/2023 20,95 20,61 +1,38% 20,42 21,51 20,84 20,61 20,67 6.172 11.362.144.200
31/3/2023 21,49 20,33 -4,55% 20,27 21,49 20,57 20,33 20,36 1.735 5.477.546.600
30/3/2023 21,57 21,30 +0,24% 21,16 21,98 21,54 21,30 21,32 2.486 6.274.612.200
29/3/2023 21,00 21,25 +1,19% 20,75 21,30 21,06 21,20 21,26 6.942 4.066.816.200
28/3/2023 21,16 21,00 -0,43% 20,75 21,38 21,04 20,99 21,00 7.663 3.827.916.500
27/3/2023 20,85 21,09 +3,08% 20,67 21,30 21,06 21,08 21,12 223 4.120.776.600
24/3/2023 19,79 20,46 +2,81% 19,39 20,65 20,25 20,46 20,48 5.513 7.661.390.600
23/3/2023 21,66 19,90 -4,65% 19,64 21,80 20,54 19,89 19,90 6.163 7.398.214.800
22/3/2023 20,65 20,87 +1,07% 20,33 21,22 20,79 20,87 20,90 3.382 7.921.741.500
21/3/2023 20,61 20,65 +1,47% 20,04 21,00 20,58 20,65 20,69 8.564 10.216.432.400
20/3/2023 21,30 20,35 -4,46% 20,22 21,37 20,56 20,34 20,35 8.704 7.503.381.400
17/3/2023 20,60 21,30 +2,75% 20,33 21,95 21,30 21,27 21,30 8.375 15.160.619.500
16/3/2023 22,25 20,73 -6,66% 20,12 22,36 20,92 20,73 20,84 1.856 26.498.480.800
15/3/2023 26,83 22,21 -19,27% 21,79 26,83 23,17 22,21 22,24 2.249 52.965.384.800
14/3/2023 27,08 27,51 +1,59% 27,08 27,90 27,50 27,51 27,52 675 6.741.474.800
13/3/2023 27,59 27,08 -4,07% 26,71 27,98 27,42 27,08 27,22 9.012 10.017.694.500
10/3/2023 28,42 28,23 -0,56% 27,55 28,49 28,07 28,23 28,27 6.575 8.939.718.600
9/3/2023 28,61 28,39 -1,36% 28,25 29,22 28,70 28,39 28,47 9.672 5.088.369.200
8/3/2023 28,36 28,78 +2,24% 28,14 29,81 28,89 28,77 28,78 5.188 8.824.090.900
7/3/2023 28,42 28,15 -0,98% 27,75 28,65 28,10 28,14 28,17 2.513 5.849.814.900
6/3/2023 28,65 28,43 -0,77% 27,80 28,89 28,37 28,42 28,46 3.038 6.918.786.100
3/3/2023 28,43 28,65 +1,24% 27,91 28,88 28,46 28,64 28,65 868 5.484.259.000
2/3/2023 27,01 28,30 +4,89% 27,01 28,60 28,21 28,30 28,31 9.840 13.063.818.600
1/3/2023 28,30 26,98 -4,66% 26,25 28,32 26,67 26,93 26,98 2.709 23.732.492.500
28/2/2023 30,16 28,30 -6,01% 28,30 30,57 28,94 28,29 28,30 3.311 10.522.211.400
27/2/2023 30,27 30,11 +0,20% 29,58 30,61 30,08 30,09 30,11 1.850 5.306.203.000
24/2/2023 30,20 30,05 -0,33% 29,69 30,75 29,96 29,97 30,05 8.559 4.845.096.300
23/2/2023 29,33 30,15 +2,87% 29,25 30,62 30,04 30,09 30,15 4.551 9.646.360.600
22/2/2023 29,30 29,31 -0,64% 28,64 29,32 29,10 29,31 29,32 4.238 8.463.276.800
17/2/2023 29,65 29,50 -1,01% 29,29 29,78 29,56 29,49 29,50 1.411 6.519.292.800
16/2/2023 30,10 29,80 -2,07% 29,39 30,32 29,72 29,80 29,86 7.155 3.719.265.900
15/2/2023 29,30 30,43 +2,08% 29,15 30,72 30,25 30,43 30,44 4.410 6.245.254.100
14/2/2023 30,52 29,81 -2,33% 29,54 30,79 30,08 29,81 29,82 8.453 5.949.617.600
13/2/2023 30,22 30,52 +0,99% 29,77 30,88 30,52 30,51 30,52 1.155 5.710.396.900
10/2/2023 29,65 30,22 +2,44% 29,53 30,80 30,40 30,18 30,22 9.161 4.989.168.600
9/2/2023 30,03 29,50 -1,76% 29,46 30,03 29,77 29,50 29,51 6.144 4.398.530.500
8/2/2023 29,87 30,03 +1,62% 29,16 30,07 29,67 30,01 30,03 4.096 8.100.256.800
7/2/2023 29,41 29,55 +1,62% 29,03 29,85 29,52 29,46 29,55 8.524 4.669.419.100
6/2/2023 28,60 29,08 +2,00% 28,08 29,44 28,81 29,08 29,09 6.095 8.070.473.400
3/2/2023 29,00 28,51 -1,72% 28,29 29,52 28,84 28,51 28,55 4.971 8.156.805.400
2/2/2023 30,68 29,01 -5,20% 28,86 30,84 29,65 29,01 29,03 4.933 11.914.558.100
1/2/2023 31,57 30,60 -3,10% 29,42 31,71 30,22 30,48 30,60 4.568 11.295.522.200
31/1/2023 32,20 31,58 -2,23% 31,43 32,55 31,83 31,57 31,58 8.690 5.908.542.600
30/1/2023 33,22 32,30 -2,06% 31,92 33,41 32,31 32,30 32,31 7.546 4.420.511.400
27/1/2023 33,50 32,98 -2,97% 32,67 33,80 33,17 32,98 32,99 6.729 9.888.214.900
26/1/2023 33,80 33,99 +1,10% 33,48 34,52 34,11 33,96 33,99 6.041 3.822.104.600
25/1/2023 33,70 33,62 -0,27% 33,12 34,12 33,69 33,62 33,72 5.584 4.448.275.000
24/1/2023 33,34 33,71 +1,23% 32,20 34,20 33,38 33,71 33,73 3.438 9.576.971.700
23/1/2023 33,82 33,30 -0,98% 33,23 34,79 33,57 33,29 33,30 1.682 44.463.005.000
20/1/2023 34,02 33,63 -0,68% 32,96 34,05 33,49 33,62 33,83 329 9.366.521.700
19/1/2023 33,38 33,86 +0,33% 33,24 34,14 33,90 33,85 33,97 4.149 2.745.339.700
18/1/2023 33,84 33,75 +1,11% 33,68 34,69 33,98 33,74 33,75 6.780 4.499.677.400
17/1/2023 32,86 33,38 +1,89% 32,84 33,60 33,33 33,36 33,38 8.339 4.678.985.900
16/1/2023 32,71 32,76 -0,64% 32,43 33,09 32,81 32,75 32,78 4.124 2.578.543.700
13/1/2023 33,02 32,97 -1,20% 32,55 33,37 32,83 32,78 32,97 5.896 5.736.434.600
12/1/2023 32,23 33,37 +3,09% 32,12 34,01 33,18 33,37 33,38 5.104 8.747.178.500
11/1/2023 32,45 32,37 +0,53% 32,05 32,96 32,45 32,37 32,45 2.923 8.783.823.900
10/1/2023 32,29 32,20 +0,53% 31,35 32,39 32,01 32,20 32,21 8.269 4.279.956.900
9/1/2023 31,88 32,03 +1,26% 31,22 32,30 31,81 32,00 32,03 6 6.821.121.400
6/1/2023 31,12 31,63 +1,77% 30,87 31,87 31,45 31,47 31,63 8.209 4.721.548.500
5/1/2023 31,32 31,08 -0,13% 29,85 32,09 30,92 31,06 31,08 2.068 14.457.325.600
4/1/2023 30,93 31,12 +0,29% 30,05 31,86 31,17 31,12 31,22 3.809 7.538.668.500
3/1/2023 33,15 31,03 -5,22% 30,75 33,62 31,78 30,88 31,03 3.752 7.255.394.400
2/1/2023 32,65 32,74 -1,18% 31,66 33,06 32,58 32,73 32,74 2.818 6.112.621.900
29/12/2022 33,18 33,13 +0,24% 32,40 33,53 33,13 33,11 33,13 2.392 15.120.506.500
28/12/2022 31,65 33,05 +6,79% 31,19 33,05 32,44 32,93 33,05 8.483 10.791.683.100
27/12/2022 30,92 30,95 +0,72% 30,32 31,01 30,67 30,87 30,95 7.622 4.567.773.800
26/12/2022 30,30 30,73 +1,32% 30,28 31,39 30,90 30,69 30,73 6.120 3.297.331.900
23/12/2022 29,33 30,33 +4,77% 29,19 30,54 30,15 30,33 30,37 8.388 6.404.795.300
22/12/2022 29,80 28,95 -1,76% 28,68 30,11 29,26 28,95 28,96 5.871 4.219.912.800
21/12/2022 28,87 29,47 +3,22% 28,00 29,65 29,01 29,46 29,52 7.658 3.608.046.400
20/12/2022 27,42 28,55 +3,93% 27,40 29,28 28,57 28,55 28,56 8.286 4.952.779.200
19/12/2022 28,30 27,47 -2,55% 27,30 28,66 27,84 27,47 27,50 6.760 3.631.837.300
16/12/2022 28,60 28,19 -1,81% 27,97 28,62 28,21 28,10 28,19 9.907 14.868.197.400
15/12/2022 28,49 28,71 +0,14% 28,17 29,07 28,69 28,71 28,85 935 5.091.984.200
14/12/2022 28,10 28,67 +0,67% 27,67 28,75 28,23 28,65 28,69 3.234 5.843.607.400
13/12/2022 28,40 28,48 +0,64% 28,14 29,06 28,73 28,46 28,48 7.785 3.526.707.800
12/12/2022 27,76 28,30 +1,95% 27,31 28,51 27,96 28,17 28,30 7.339 3.491.322.500
9/12/2022 27,84 27,76 -0,32% 27,45 28,22 27,89 27,74 27,76 6.318 2.819.564.900
8/12/2022 28,12 27,85 -0,96% 27,62 28,75 28,08 27,78 27,86 9.331 4.650.650.900
7/12/2022 28,53 28,12 -2,36% 27,78 29,20 28,30 28,12 28,25 5.187 7.395.732.600
6/12/2022 29,97 28,80 -4,16% 28,61 30,37 29,47 28,80 29,04 3.452 8.411.472.500
5/12/2022 29,81 30,05 +1,01% 29,50 30,86 30,03 30,05 30,08 9.626 7.692.485.700
2/12/2022 30,36 29,75 -4,49% 29,69 30,88 30,13 29,75 29,91 2.375 7.302.882.200
1/12/2022 30,73 31,15 +1,37% 30,28 31,80 31,17 31,15 31,16 8.729 4.817.060.300
30/11/2022 30,81 30,73 +1,55% 29,58 30,93 30,51 30,73 30,75 3.845 10.739.335.500
29/11/2022 29,25 30,26 +4,53% 29,21 30,88 30,24 30,25 30,26 9.532 4.829.169.200
28/11/2022 28,24 28,95 +1,40% 28,07 29,28 28,93 28,95 29,00 7.432 3.520.475.600
25/11/2022 29,76 28,55 -3,38% 28,24 29,94 28,97 28,55 28,65 6.507 3.837.456.900
24/11/2022 29,69 29,55 +0,17% 29,07 29,91 29,54 29,54 29,70 9.175 6.252.289.500
23/11/2022 30,04 29,50 -2,54% 28,53 30,04 29,28 29,47 29,52 5.243 10.766.450.200
22/11/2022 31,98 30,27 -4,51% 29,97 32,91 30,92 30,26 30,27 8.299 13.885.299.300
21/11/2022 31,77 31,70 +0,32% 29,96 32,05 31,08 31,70 31,74 2.574 8.154.942.800
18/11/2022 31,32 31,60 +2,46% 30,87 32,05 31,54 31,58 31,66 3.271 9.057.999.600
17/11/2022 30,66 30,84 -2,25% 29,72 31,10 30,26 30,84 30,95 6.558 10.585.866.200
16/11/2022 33,13 31,55 -5,06% 30,86 33,29 31,73 31,55 31,64 2.256 7.526.597.600
14/11/2022 34,15 33,23 -2,41% 33,15 34,29 33,47 33,23 33,30 9.609 8.452.997.400
11/11/2022 34,60 34,05 +2,25% 33,04 34,78 33,78 33,98 34,05 6.031 12.884.089.200
10/11/2022 33,99 33,30 -3,14% 32,56 33,99 33,30 33,29 33,30 4.189 9.196.080.200
9/11/2022 34,71 34,38 -1,69% 34,11 35,56 34,77 34,38 34,40 2.501 8.630.332.300
8/11/2022 34,73 34,97 -0,31% 34,24 35,20 34,70 34,87 34,97 8.039 4.721.305.000
7/11/2022 35,94 35,08 -2,85% 34,75 36,04 35,35 35,05 35,09 4.243 8.574.975.600
4/11/2022 36,47 36,11 +8,80% 34,54 36,66 35,54 35,93 36,11 8.667 19.373.488.600
3/11/2022 31,73 33,19 +5,03% 31,10 33,55 32,35 33,00 33,19 7.121 12.382.209.800
1/11/2022 32,10 31,60 +0,77% 30,96 32,49 31,42 31,60 31,62 2.397 7.904.705.400
31/10/2022 30,16 31,36 +1,13% 30,14 32,50 31,23 31,36 31,39 1.485 10.098.093.600
28/10/2022 30,20 31,01 +1,67% 29,99 31,05 30,64 30,89 31,01 2.115 6.143.965.800
27/10/2022 30,40 30,50 +0,89% 30,10 31,52 30,65 30,50 30,51 8.600 5.663.628.100
26/10/2022 30,41 30,23 -1,82% 29,93 31,30 30,45 30,22 30,23 1.003 6.440.243.000
25/10/2022 30,76 30,79 -0,55% 30,48 31,91 31,20 30,77 30,79 8.258 5.100.985.200
24/10/2022 30,39 30,96 +0,65% 30,20 31,35 30,96 30,96 31,00 8.090 4.992.380.000
21/10/2022 29,89 30,76 +2,88% 29,67 31,00 30,51 30,75 30,78 1.441 7.443.328.400
20/10/2022 30,88 29,90 -2,61% 29,22 31,15 30,29 29,89 29,90 2.499 12.924.950.100
19/10/2022 29,99 30,70 +2,33% 29,94 31,30 30,79 30,70 30,80 8.879 8.512.589.400
18/10/2022 29,62 30,00 +1,56% 29,19 30,23 29,75 29,96 30,00 9.424 5.204.106.600
17/10/2022 28,92 29,54 +2,29% 28,84 30,15 29,75 29,54 29,65 7.999 4.212.998.400
14/10/2022 29,12 28,88 -0,76% 28,57 29,46 29,00 28,84 28,88 8.793 4.198.346.200
13/10/2022 28,05 29,10 +2,36% 27,94 29,48 28,90 29,10 29,23 9.587 5.999.899.100
11/10/2022 28,71 28,43 -1,28% 27,60 28,76 28,39 28,43 28,52 277 6.151.052.900
10/10/2022 28,96 28,80 -0,35% 28,21 29,22 28,62 28,79 28,80 8.487 4.309.604.900
7/10/2022 28,98 28,90 -0,45% 28,56 29,75 29,21 28,90 28,91 8.134 4.962.406.800
6/10/2022 28,90 29,03 +0,80% 28,67 29,13 28,94 29,02 29,03 5.429 3.054.110.000
5/10/2022 27,86 28,80 +3,49% 27,83 29,17 28,77 28,79 28,80 922 7.150.443.800
4/10/2022 26,75 27,83 +6,34% 26,75 27,99 27,65 27,73 27,83 708 8.439.038.200
3/10/2022 26,00 26,17 +4,43% 25,74 26,82 26,19 26,17 26,20 3.652 6.955.879.400
30/9/2022 24,76 25,06 +1,21% 24,53 25,29 24,94 25,04 25,06 9.435 4.376.246.800
29/9/2022 24,74 24,76 -0,92% 24,10 24,90 24,56 24,72 24,76 8.448 6.117.434.000
28/9/2022 24,26 24,99 +2,21% 24,23 25,26 24,75 24,93 24,99 4.244 8.293.670.500
27/9/2022 25,03 24,45 -0,97% 24,31 25,04 24,65 24,40 24,45 2.701 5.565.268.900
26/9/2022 25,96 24,69 -5,58% 24,46 26,07 25,06 24,63 24,69 6.343 8.518.265.400
23/9/2022 27,54 26,15 -6,94% 25,95 27,54 26,28 26,15 26,18 3.910 11.370.457.000
22/9/2022 28,21 28,10 +0,57% 27,44 28,29 27,95 28,09 28,10 7.646 4.334.115.300
21/9/2022 27,38 27,94 +2,08% 27,38 28,38 27,96 27,94 27,95 8.490 4.758.938.400
20/9/2022 27,57 27,37 -0,40% 27,03 27,83 27,38 27,37 27,38 9.976 4.055.700.900
19/9/2022 26,53 27,48 +2,61% 26,53 27,66 27,34 27,45 27,48 3.259 7.525.370.900
16/9/2022 27,15 26,78 -1,58% 26,24 27,19 26,77 26,78 26,94 5.582 16.644.078.600
15/9/2022 27,57 27,21 -2,40% 27,11 27,92 27,42 27,21 27,24 742 5.688.013.900
14/9/2022 27,28 27,88 +2,16% 26,98 28,10 27,69 27,88 27,90 1.267 6.322.693.700
13/9/2022 27,82 27,29 -3,19% 26,93 28,16 27,55 27,29 27,30 7.885 4.875.944.800
12/9/2022 28,53 28,19 +0,21% 27,93 29,12 28,30 28,19 28,21 9.260 5.331.892.800
9/9/2022 28,10 28,13 +2,22% 27,74 28,64 28,22 28,10 28,13 9.652 5.333.825.800

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.