O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

RECV3F - PETRORECSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,70 16,48 -1,02% 16,36 16,70 16,51 16,48 16,60 854 17.945.814
20/1/2025 16,69 16,65 +0,30% 16,47 16,75 16,60 16,59 16,65 929 16.981.559
17/1/2025 16,60 16,60 +0,61% 16,42 16,74 16,60 16,60 16,69 679 15.924.634
16/1/2025 17,10 16,50 -3,17% 16,50 17,10 16,72 16,50 16,65 743 16.812.768
15/1/2025 16,42 17,04 +3,09% 16,42 17,04 16,83 16,83 17,04 1.092 23.449.376
14/1/2025 16,47 16,53 -0,96% 16,20 16,74 16,47 16,40 16,53 785 18.533.995
13/1/2025 16,49 16,69 +2,71% 16,36 16,78 16,59 16,57 16,69 931 19.502.406
10/1/2025 16,50 16,25 -1,52% 16,25 16,75 16,42 16,25 16,45 771 17.762.457
9/1/2025 16,20 16,50 +0,92% 16,06 16,50 16,26 16,38 16,50 914 22.490.000
8/1/2025 16,48 16,35 -0,18% 16,07 16,48 16,22 16,30 16,35 617 16.372.679
7/1/2025 16,10 16,38 +0,99% 16,01 16,55 16,30 16,26 16,38 924 18.454.267
6/1/2025 16,47 16,22 -0,49% 16,05 16,68 16,34 16,14 16,22 1.152 19.951.715
3/1/2025 16,50 16,30 -0,31% 16,21 16,54 16,36 16,30 16,50 1.149 17.730.119
2/1/2025 16,21 16,35 +0,31% 16,13 16,55 16,37 16,35 16,44 840 21.466.238
30/12/2024 15,78 16,30 +2,13% 15,78 16,30 16,06 16,05 16,30 923 22.079.741
27/12/2024 15,34 15,96 +4,45% 15,34 15,96 15,58 15,67 15,96 941 17.747.636
26/12/2024 15,27 15,28 -0,26% 15,18 15,55 15,35 15,28 15,51 1.026 20.706.239
23/12/2024 15,90 15,32 -3,47% 15,20 15,90 15,43 15,32 15,42 1.881 37.016.321
20/12/2024 15,70 15,87 +1,54% 15,63 15,99 15,80 15,82 15,87 896 23.973.078
19/12/2024 15,64 15,63 -0,64% 15,63 16,17 15,93 15,63 15,65 1.212 34.347.642
18/12/2024 16,58 15,73 -4,20% 15,55 16,58 15,90 15,56 15,73 1.339 35.485.712
17/12/2024 16,01 16,42 +3,60% 15,85 16,45 16,18 16,21 16,42 913 21.203.183
16/12/2024 16,00 15,85 -0,38% 15,85 16,25 16,02 15,85 15,87 1.145 20.794.115
13/12/2024 16,18 15,91 -0,62% 15,91 16,18 16,00 15,91 16,03 1.029 23.414.234
12/12/2024 16,49 16,01 -1,66% 15,92 16,49 16,08 16,01 16,15 793 20.580.402
11/12/2024 15,81 16,28 +2,52% 15,79 16,62 16,17 16,28 16,47 1.099 23.740.962
10/12/2024 15,63 15,88 +1,73% 15,62 16,08 15,79 15,76 15,88 1.001 20.724.786
9/12/2024 15,88 15,61 -1,33% 15,61 16,03 15,80 15,61 15,71 1.688 29.072.625
6/12/2024 16,35 15,82 -2,22% 15,70 16,60 15,88 15,82 16,00 2.233 41.208.262
5/12/2024 17,00 16,18 +0,19% 16,17 17,10 16,29 16,18 16,21 1.017 23.279.008
4/12/2024 16,78 16,15 -3,52% 16,14 16,85 16,51 16,15 16,32 1.421 24.518.496
3/12/2024 16,58 16,74 +1,70% 16,33 16,90 16,49 16,55 16,74 847 18.759.017
2/12/2024 16,54 16,46 -3,57% 16,33 16,67 16,50 16,45 16,46 1.605 22.147.494
29/11/2024 16,29 17,07 +5,89% 15,97 17,07 16,23 16,47 17,07 2.793 31.389.096
28/11/2024 16,70 16,12 -3,30% 16,12 16,70 16,44 16,12 16,30 1.722 34.787.160
27/11/2024 17,40 16,67 -3,08% 16,65 17,40 16,89 16,67 16,76 1.587 33.067.241
26/11/2024 17,02 17,20 +2,08% 16,85 17,39 17,10 17,19 17,20 1.393 32.331.311
25/11/2024 16,91 16,85 -0,30% 16,82 17,02 16,91 16,85 16,95 963 18.519.486
22/11/2024 16,61 16,90 +1,93% 16,54 16,90 16,70 16,87 16,90 835 20.436.612
21/11/2024 16,90 16,58 -1,43% 16,55 17,06 16,74 16,58 16,70 1.167 26.594.781
19/11/2024 16,82 16,82 +1,02% 16,70 17,03 16,86 16,82 16,90 809 20.310.337
18/11/2024 16,60 16,65 +0,24% 16,51 17,00 16,76 16,65 16,86 988 21.989.352
14/11/2024 16,76 16,61 -1,60% 16,61 17,03 16,76 16,61 16,79 4.378 29.109.464
13/11/2024 16,85 16,88 -7,56% 16,50 16,98 16,74 16,82 16,88 1.541 34.065.542
12/11/2024 18,50 18,26 -0,60% 18,07 18,64 18,24 18,25 18,26 3.010 57.825.216
11/11/2024 17,90 18,37 +4,08% 17,80 18,49 18,25 18,37 18,47 6.260 65.467.293
8/11/2024 17,83 17,65 +3,16% 17,60 18,44 17,87 17,65 17,78 2.659 82.156.614
7/11/2024 17,28 17,11 -0,35% 17,08 17,52 17,26 17,11 17,36 741 18.870.499
6/11/2024 17,22 17,17 +1,00% 16,57 17,44 17,05 17,17 17,32 987 23.317.863
5/11/2024 17,21 17,00 0,00% 17,00 17,31 17,17 17,00 17,22 652 18.850.514
4/11/2024 16,68 17,00 +2,97% 16,66 17,30 17,07 17,00 17,28 844 24.490.561
1/11/2024 16,98 16,51 -2,02% 16,51 17,13 16,69 16,51 16,60 1.583 25.333.778
31/10/2024 16,90 16,85 -1,63% 16,85 17,12 16,98 16,85 16,90 531 14.214.517
30/10/2024 16,86 17,13 +1,60% 16,69 17,25 17,09 16,98 17,13 676 15.714.844
29/10/2024 16,93 16,86 +0,12% 16,67 17,02 16,80 16,70 16,86 840 16.197.669
28/10/2024 16,88 16,84 -0,47% 16,64 16,92 16,82 16,80 16,84 981 21.054.045
25/10/2024 17,00 16,92 -0,53% 16,89 17,24 16,97 16,91 16,92 787 17.684.474
24/10/2024 17,08 17,01 +1,31% 16,78 17,16 16,94 17,01 17,13 762 15.699.085
23/10/2024 17,04 16,79 -1,98% 16,79 17,08 16,86 16,79 16,91 1.265 22.780.354
22/10/2024 17,11 17,13 +0,18% 16,88 17,24 17,01 17,00 17,13 1.168 20.447.601
21/10/2024 17,10 17,10 +0,29% 17,07 17,33 17,19 17,10 17,19 831 20.947.065
18/10/2024 17,50 17,05 -2,18% 17,05 17,68 17,20 17,05 17,16 1.672 28.237.284
17/10/2024 17,66 17,43 -1,41% 17,28 17,74 17,42 17,43 17,59 1.068 21.854.130
16/10/2024 17,54 17,68 +0,74% 17,44 17,87 17,63 17,63 17,80 809 20.731.847
15/10/2024 17,94 17,55 -1,40% 17,48 17,94 17,57 17,55 17,60 1.835 33.387.095
14/10/2024 18,19 17,80 -1,87% 17,80 18,30 17,96 17,80 17,85 1.202 26.307.123
11/10/2024 18,06 18,14 +0,06% 17,88 18,20 18,05 18,11 18,14 797 20.910.059
10/10/2024 17,94 18,13 +2,37% 17,80 18,32 18,05 18,13 18,22 882 22.328.050
9/10/2024 18,32 17,71 -2,26% 17,63 18,40 17,79 17,71 17,80 1.504 29.513.947
8/10/2024 18,38 18,12 -2,53% 18,09 18,39 18,20 18,12 18,17 938 18.143.517
7/10/2024 18,38 18,59 +1,36% 18,25 18,73 18,50 18,40 18,59 801 20.461.651
4/10/2024 18,38 18,34 +0,38% 18,21 18,58 18,37 18,34 18,45 882 18.993.683
3/10/2024 18,05 18,27 +1,50% 17,95 18,46 18,18 18,27 18,39 1.001 24.252.835
2/10/2024 17,93 18,00 +1,41% 17,93 18,46 18,14 18,00 18,17 1.008 33.402.889
1/10/2024 17,75 17,75 +0,68% 17,50 18,13 17,83 17,75 17,80 1.767 38.757.532
30/9/2024 18,02 17,63 -1,12% 17,60 18,03 17,71 17,63 17,79 1.019 24.526.407
26/9/2024 18,33 17,83 -1,71% 17,73 18,39 17,92 17,83 17,86 1.852 36.764.429
25/9/2024 18,78 18,14 -2,99% 18,14 18,90 18,35 18,14 18,30 1.091 24.983.470
24/9/2024 18,85 18,70 +1,96% 18,47 18,90 18,62 18,59 18,70 834 20.878.523
23/9/2024 18,33 18,34 -0,11% 18,25 18,55 18,39 18,34 18,42 784 21.876.581
20/9/2024 18,52 18,36 -0,76% 18,27 18,59 18,37 18,36 18,38 1.102 28.107.300
19/9/2024 18,80 18,50 -1,44% 18,50 19,05 18,64 18,50 18,59 965 25.664.192
18/9/2024 18,80 18,77 -0,64% 18,70 19,13 18,84 18,77 18,78 699 21.271.811
17/9/2024 18,73 18,89 +1,45% 18,48 18,89 18,70 18,84 18,89 968 20.752.205
16/9/2024 19,17 18,62 -1,90% 18,62 19,30 18,84 18,62 18,76 1.588 37.386.369
13/9/2024 18,90 18,98 +1,77% 18,61 19,10 18,98 18,98 19,07 700 24.628.560
12/9/2024 18,88 18,65 -0,80% 18,60 18,92 18,71 18,65 18,72 1.089 26.802.174
11/9/2024 19,00 18,80 -0,63% 18,76 19,23 18,97 18,80 18,90 1.037 30.030.196
10/9/2024 19,05 18,92 -0,42% 18,53 19,09 18,74 18,92 18,96 1.848 38.773.144
9/9/2024 19,34 19,00 -1,86% 18,92 19,35 19,08 19,00 19,01 1.450 37.683.710
6/9/2024 20,12 19,36 -3,73% 19,35 20,19 19,63 19,36 19,51 2.141 46.862.776
5/9/2024 20,14 20,11 +0,55% 19,93 20,24 20,08 20,04 20,12 639 19.181.813
4/9/2024 20,00 20,00 -0,20% 19,92 20,35 20,17 20,00 20,14 902 21.313.252
3/9/2024 20,60 20,04 -2,81% 19,98 20,63 20,14 20,02 20,04 1.594 32.289.114
2/9/2024 20,40 20,62 +1,18% 20,19 20,67 20,45 20,50 20,62 983 26.187.137
30/8/2024 20,73 20,38 -0,78% 20,04 20,73 20,20 20,38 20,50 1.364 31.789.031
29/8/2024 20,77 20,54 -1,01% 20,41 20,85 20,57 20,52 20,54 755 19.588.919
28/8/2024 20,92 20,75 -1,52% 20,56 20,97 20,71 20,71 20,75 1.016 24.483.192
27/8/2024 21,59 21,07 -2,86% 21,06 21,60 21,24 21,07 21,14 825 16.472.011
26/8/2024 21,51 21,69 +2,36% 21,51 21,91 21,74 21,68 21,75 747 20.423.467
23/8/2024 21,06 21,19 +1,29% 21,00 21,75 21,47 21,19 21,50 688 19.472.814
22/8/2024 21,61 20,92 -2,70% 20,92 21,72 21,21 20,92 21,21 695 18.194.740
21/8/2024 21,51 21,50 -0,19% 21,50 21,93 21,72 21,50 21,63 731 19.081.171
20/8/2024 21,80 21,54 -0,74% 21,49 21,89 21,63 21,54 21,72 744 23.230.229
19/8/2024 21,64 21,70 +0,79% 21,54 21,95 21,75 21,70 21,92 690 19.718.388
16/8/2024 22,18 21,53 -2,31% 21,40 22,19 21,61 21,53 21,60 856 24.346.361
15/8/2024 21,80 22,04 0,00% 21,66 22,28 22,02 22,03 22,04 985 22.546.058
14/8/2024 21,81 22,04 +1,57% 21,75 22,18 21,98 21,97 22,04 710 26.235.592
13/8/2024 21,80 21,70 +1,40% 21,61 21,95 21,78 21,70 21,86 718 22.487.715
12/8/2024 21,31 21,40 +0,47% 21,23 21,85 21,63 21,40 21,72 939 25.004.677
9/8/2024 20,79 21,30 +4,00% 20,57 21,65 21,32 21,15 21,30 1.190 41.461.960
8/8/2024 19,86 20,48 +3,64% 19,76 20,67 20,31 20,48 20,54 564 19.909.875
7/8/2024 19,87 19,76 +0,25% 19,75 20,26 19,92 19,76 19,95 604 20.547.987
6/8/2024 19,56 19,71 +1,18% 19,48 20,01 19,79 19,71 19,73 827 24.651.843
5/8/2024 19,40 19,48 -1,62% 18,99 19,65 19,43 19,46 19,54 1.439 33.928.827
2/8/2024 20,30 19,80 -3,18% 19,80 20,60 20,03 19,80 19,88 1.091 31.413.222
1/8/2024 20,98 20,45 -1,68% 20,22 21,33 20,65 20,25 20,45 1.272 37.769.990
31/7/2024 20,66 20,80 +1,71% 20,60 20,86 20,70 20,60 20,80 531 17.917.421
30/7/2024 20,50 20,45 -0,29% 20,45 20,69 20,55 20,45 20,62 803 16.825.446
29/7/2024 20,70 20,51 -1,72% 20,39 21,14 20,62 20,51 20,60 531 18.841.421
26/7/2024 20,69 20,87 +1,31% 20,51 20,98 20,83 20,83 20,98 607 16.040.588
25/7/2024 21,21 20,60 -2,23% 20,60 21,21 20,78 20,60 20,75 524 18.632.971
24/7/2024 20,45 21,07 +3,74% 20,45 21,30 21,04 21,07 21,19 697 23.293.397
23/7/2024 20,96 20,31 -3,15% 20,31 21,32 20,84 20,31 20,45 713 24.663.022
22/7/2024 21,00 20,97 -0,57% 20,55 21,12 20,94 20,97 20,98 661 17.855.687
19/7/2024 20,84 21,09 +1,88% 20,79 21,24 20,98 20,84 21,09 408 16.702.877
18/7/2024 21,27 20,70 -3,00% 20,66 21,32 20,84 20,70 20,90 702 22.925.660
17/7/2024 21,06 21,34 +1,81% 21,06 21,43 21,30 21,20 21,34 752 22.803.721
16/7/2024 21,10 20,96 -0,10% 20,96 21,29 21,10 20,96 21,17 614 21.252.051
15/7/2024 21,00 20,98 -0,14% 20,98 21,43 21,19 20,98 21,11 776 22.328.466
12/7/2024 20,92 21,01 +0,67% 20,80 21,10 20,95 20,95 21,01 911 23.240.201
11/7/2024 20,59 20,87 +1,80% 20,47 21,03 20,79 20,87 20,95 706 23.036.537
10/7/2024 20,71 20,50 -0,29% 20,48 20,76 20,60 20,50 20,66 624 20.730.820
9/7/2024 20,60 20,56 -0,10% 20,31 20,70 20,51 20,56 20,68 570 19.509.714
8/7/2024 20,84 20,58 -1,06% 20,58 21,47 20,85 20,58 20,75 986 34.331.258
5/7/2024 20,21 20,80 +2,82% 19,99 20,80 20,54 20,72 20,80 781 27.982.876
4/7/2024 20,38 20,23 -1,65% 20,19 20,65 20,39 20,23 20,30 584 20.078.647
3/7/2024 20,37 20,57 +0,54% 20,22 20,78 20,57 20,38 20,57 1.015 33.430.198
2/7/2024 19,31 20,46 +6,12% 19,31 20,48 20,11 20,45 20,46 1.414 43.441.124
1/7/2024 18,59 19,28 +4,22% 18,46 19,54 19,11 19,14 19,28 1.408 38.614.329
28/6/2024 18,75 18,50 -0,54% 18,50 18,83 18,64 18,50 18,70 827 23.530.733
27/6/2024 18,65 18,60 +1,36% 18,33 18,77 18,55 18,60 18,70 607 19.870.105
26/6/2024 18,59 18,35 -0,49% 18,32 18,66 18,48 18,35 18,57 585 19.755.804
25/6/2024 18,70 18,44 -0,32% 18,42 18,70 18,51 18,44 18,60 578 17.606.678
24/6/2024 18,38 18,50 +0,87% 18,28 18,81 18,61 18,50 18,60 734 20.347.539
21/6/2024 18,77 18,34 -2,29% 18,34 18,91 18,54 18,34 18,44 1.005 22.956.466
20/6/2024 17,93 18,77 +4,51% 17,93 18,98 18,55 18,76 18,77 1.185 36.162.763
19/6/2024 17,60 17,96 +2,16% 17,60 17,99 17,70 17,83 17,96 803 21.478.827
18/6/2024 18,05 17,58 -2,66% 17,50 18,25 17,79 17,56 17,58 1.660 42.129.602
17/6/2024 18,05 18,06 -0,55% 17,76 18,38 18,08 18,06 18,24 1.564 35.840.875
14/6/2024 18,35 18,16 -1,30% 18,00 18,50 18,21 18,16 18,20 1.041 23.629.013
13/6/2024 18,61 18,40 -1,18% 18,40 18,86 18,58 18,40 18,53 880 26.020.538
12/6/2024 19,03 18,62 -0,96% 18,42 19,39 18,69 18,64 18,62 1.367 46.349.894
11/6/2024 18,76 18,80 +0,37% 18,68 19,04 18,82 18,80 19,04 803 24.392.151
10/6/2024 19,15 18,73 -2,04% 18,73 19,31 18,96 18,73 18,80 1.539 34.598.865
7/6/2024 19,25 19,12 -1,09% 19,06 19,36 19,18 19,12 19,23 949 26.574.380
6/6/2024 19,15 19,33 -5,75% 18,80 19,33 19,13 19,20 19,33 1.331 39.668.712
5/6/2024 21,25 20,51 -2,89% 20,37 21,41 20,70 20,48 20,51 2.751 92.085.565
4/6/2024 21,13 21,12 +0,09% 20,70 21,16 20,91 21,04 21,12 1.522 55.979.653
3/6/2024 21,05 21,10 +0,48% 20,92 21,28 21,14 21,10 21,15 2.001 66.338.789
31/5/2024 20,26 21,00 +5,26% 20,20 21,00 20,61 20,91 21,00 2.159 65.174.914
29/5/2024 20,07 19,95 +0,05% 19,69 20,11 19,86 19,91 20,05 460 15.910.191
28/5/2024 20,06 19,94 +0,71% 19,94 20,58 20,23 19,94 20,03 509 17.012.952
27/5/2024 19,75 19,80 +0,71% 19,62 20,07 19,85 19,80 19,90 520 13.591.778
24/5/2024 19,87 19,66 -0,46% 19,55 20,00 19,75 19,66 19,69 703 18.037.817
23/5/2024 20,05 19,75 -1,25% 19,69 20,18 19,83 19,75 20,04 895 24.789.972
22/5/2024 20,86 20,00 -5,84% 19,98 20,86 20,18 20,00 20,01 1.193 30.056.668
21/5/2024 21,13 21,24 +0,38% 20,92 21,46 21,10 21,00 21,24 498 13.720.475
20/5/2024 20,93 21,16 +0,47% 20,70 21,27 21,05 21,16 21,24 635 16.791.677
17/5/2024 20,82 21,06 +0,38% 20,61 21,06 20,86 20,81 21,06 630 19.451.137
16/5/2024 21,45 20,98 -3,01% 20,79 21,55 21,13 20,90 20,98 728 18.860.813
15/5/2024 21,15 21,63 +1,88% 21,15 21,77 21,51 21,43 21,63 483 17.973.700
14/5/2024 21,40 21,23 -0,75% 21,05 21,50 21,25 21,17 21,23 526 15.782.098
13/5/2024 21,31 21,39 +0,85% 21,30 21,82 21,55 21,39 21,65 490 17.031.872
10/5/2024 21,15 21,21 -0,80% 21,15 21,81 21,46 21,21 21,44 478 12.220.033
9/5/2024 21,48 21,38 -1,02% 21,15 21,62 21,34 21,30 21,38 551 20.880.592
8/5/2024 21,48 21,60 -1,37% 21,10 21,77 21,51 21,60 21,68 422 17.145.061
7/5/2024 21,52 21,90 +1,86% 21,39 21,90 21,62 21,60 21,90 598 17.244.270
6/5/2024 21,53 21,50 -1,19% 21,43 21,98 21,73 21,50 21,59 916 22.627.867
3/5/2024 21,80 21,76 -1,05% 21,43 22,07 21,70 21,74 21,76 770 23.724.015
2/5/2024 21,81 21,99 +0,59% 21,55 22,09 21,80 21,64 21,99 714 22.557.356
30/4/2024 22,38 21,86 -1,97% 21,49 22,38 21,78 21,49 21,86 673 18.554.864
29/4/2024 22,40 22,30 -1,59% 21,79 22,44 22,15 22,30 22,42 659 20.217.859
26/4/2024 22,02 22,66 +3,00% 21,92 22,68 22,37 22,66 22,67 881 32.557.660
25/4/2024 21,52 22,00 +0,27% 21,05 22,00 21,56 21,95 22,00 721 31.278.851
24/4/2024 21,09 21,94 +5,28% 20,75 22,08 21,73 21,85 21,94 1.382 41.435.881
23/4/2024 20,48 20,84 +1,17% 20,28 20,89 20,67 20,84 20,90 889 28.735.434
22/4/2024 21,01 20,60 0,00% 20,40 21,01 20,62 20,60 20,63 914 31.697.690
19/4/2024 20,35 20,60 +1,43% 20,24 20,93 20,71 20,60 20,79 850 34.851.861
18/4/2024 20,39 20,31 +0,54% 20,16 20,91 20,33 20,25 20,31 643 22.093.611
17/4/2024 20,71 20,20 -3,35% 20,14 20,93 20,42 20,20 20,40 1.126 32.129.603
16/4/2024 21,03 20,90 -0,81% 20,60 21,14 20,83 20,82 20,90 985 31.720.172
15/4/2024 21,53 21,07 -1,73% 20,75 21,90 21,12 21,07 21,23 1.259 33.128.570
12/4/2024 22,04 21,44 -2,55% 21,44 22,73 22,07 21,44 21,50 1.326 49.855.638
11/4/2024 22,14 22,00 +0,55% 21,91 22,25 22,11 22,00 22,19 722 21.845.016
10/4/2024 21,72 21,88 +0,55% 21,35 22,28 22,05 21,87 22,10 1.029 44.139.474
9/4/2024 21,22 21,76 +1,87% 21,02 21,79 21,39 21,55 21,76 853 28.933.084
8/4/2024 21,12 21,36 +1,38% 20,68 21,39 21,15 21,16 21,37 1.144 37.717.062
5/4/2024 22,00 21,07 -4,01% 21,03 22,61 21,22 21,07 21,10 1.740 51.271.034
4/4/2024 22,03 21,95 -0,86% 21,90 22,67 22,28 21,95 22,20 940 33.907.602
3/4/2024 21,30 22,14 +3,89% 21,27 22,25 21,88 21,88 22,14 1.702 51.806.972
2/4/2024 22,75 21,31 -7,31% 21,03 22,75 21,54 21,30 21,31 2.764 90.770.226
1/4/2024 23,58 22,99 -2,58% 22,99 23,92 23,29 22,99 23,22 1.054 33.094.275
28/3/2024 23,20 23,60 +3,06% 22,96 23,60 23,32 23,35 23,60 638 30.813.870
27/3/2024 22,53 22,90 +1,24% 22,43 23,14 22,83 22,90 23,00 618 27.959.631
26/3/2024 22,83 22,62 -1,35% 22,48 23,13 22,75 22,62 22,82 774 29.355.344
25/3/2024 22,37 22,93 +2,83% 22,25 23,18 22,82 22,92 23,19 937 30.088.689
22/3/2024 22,72 22,30 -1,41% 22,13 23,23 22,36 22,30 22,50 655 21.223.050
21/3/2024 23,01 22,62 -2,67% 22,59 23,15 22,82 22,61 22,86 576 20.233.435
20/3/2024 23,05 23,24 -0,90% 22,48 23,39 22,95 23,24 23,28 847 28.167.552
19/3/2024 23,43 23,45 +0,64% 23,15 23,65 23,37 23,27 23,45 575 24.155.070
18/3/2024 23,13 23,30 +2,69% 22,41 23,30 22,93 22,97 23,30 887 29.012.939
15/3/2024 21,94 22,69 +3,09% 21,68 22,76 22,35 22,69 22,70 1.130 32.362.729
14/3/2024 22,61 22,01 -3,00% 21,32 22,68 21,66 21,82 22,01 1.248 43.199.633
13/3/2024 22,11 22,69 +1,84% 22,11 23,04 22,73 22,53 22,69 1.043 31.574.744
12/3/2024 21,76 22,28 +2,77% 21,76 22,28 21,98 22,13 22,28 956 30.498.806
11/3/2024 21,20 21,68 +2,22% 21,20 22,22 21,85 21,68 21,83 1.352 40.192.338
8/3/2024 20,75 21,21 +2,36% 20,70 21,71 21,37 0,00 0,00 1.302 38.302.598
7/3/2024 21,50 20,72 -3,36% 20,70 21,74 21,15 20,72 20,93 1.606 41.582.993
6/3/2024 22,97 21,44 -8,34% 21,44 22,97 21,74 21,44 21,49 2.357 74.740.995
5/3/2024 23,10 23,39 +2,23% 22,97 23,39 23,16 23,07 23,39 786 22.286.883
4/3/2024 23,18 22,88 -3,17% 22,86 23,46 23,07 22,87 22,88 1.009 29.678.690
1/3/2024 23,02 23,63 +3,28% 23,00 23,78 23,49 23,41 23,63 1.243 31.631.584
29/2/2024 23,07 22,88 -0,61% 22,79 23,16 22,96 22,88 23,10 768 20.628.460
28/2/2024 23,40 23,02 -1,41% 22,79 23,40 23,03 23,02 23,26 628 24.850.632
27/2/2024 23,39 23,35 +0,09% 23,24 23,79 23,51 23,35 23,52 465 21.956.765
26/2/2024 23,41 23,33 +0,04% 22,96 23,53 23,28 23,27 23,33 681 24.352.818
23/2/2024 24,14 23,32 -3,32% 23,32 24,29 23,61 0,00 0,00 563 25.168.310
22/2/2024 23,83 24,12 +1,82% 23,83 24,39 24,15 23,97 24,12 438 21.514.752
21/2/2024 24,04 23,69 +0,17% 23,69 24,40 24,01 23,69 23,89 1.329 31.819.888
20/2/2024 23,15 23,65 +1,03% 22,74 23,82 23,45 23,46 23,65 551 23.233.090
19/2/2024 23,23 23,41 -0,59% 23,02 23,50 23,28 23,21 23,41 688 19.491.141
16/2/2024 22,44 23,55 +4,95% 22,44 23,60 23,15 23,44 23,55 652 29.216.349
15/2/2024 21,62 22,44 +3,79% 21,62 22,74 22,27 22,44 22,66 505 22.943.105
14/2/2024 21,89 21,62 -1,23% 21,62 22,03 21,76 21,62 21,71 503 16.649.790
9/2/2024 22,62 21,89 -1,53% 21,88 22,81 22,18 0,00 0,00 655 21.007.927
8/2/2024 22,76 22,23 -1,33% 21,82 23,00 22,30 22,23 22,75 705 30.476.449
7/2/2024 22,98 22,53 -2,04% 22,50 23,16 22,80 22,53 22,88 828 22.434.486
6/2/2024 21,92 23,00 +5,94% 21,79 23,04 22,65 23,00 23,03 719 29.163.705
5/2/2024 21,90 21,71 -0,87% 21,71 22,28 21,99 21,71 22,19 855 27.756.034
2/2/2024 23,06 21,90 -3,78% 21,90 23,59 22,31 21,90 22,09 1.152 39.513.187
1/2/2024 23,22 22,76 -1,47% 22,73 23,59 23,04 22,76 23,05 870 36.419.938
31/1/2024 22,80 23,10 +0,70% 22,80 23,40 23,05 22,83 23,10 571 18.651.084
30/1/2024 23,55 22,94 -2,71% 22,73 23,55 22,90 22,75 22,94 840 20.652.049
29/1/2024 23,80 23,58 -0,92% 23,12 23,83 23,35 23,36 23,58 625 24.039.154
26/1/2024 23,88 23,80 -0,42% 23,36 23,98 23,76 23,80 23,85 339 17.669.106
25/1/2024 23,82 23,90 +1,27% 23,21 23,95 23,59 23,45 23,90 521 26.212.181
24/1/2024 23,40 23,60 +2,61% 23,00 24,34 23,87 23,60 23,80 950 40.039.328
23/1/2024 23,29 23,00 -2,75% 22,99 23,75 23,19 23,00 23,19 573 24.698.611
22/1/2024 23,48 23,65 -0,04% 22,89 24,00 23,52 23,29 23,65 1.107 38.350.698
19/1/2024 22,69 23,66 +3,45% 22,55 23,67 23,25 23,45 23,66 1.336 56.731.218
18/1/2024 21,50 22,87 +9,58% 21,50 24,18 23,12 22,87 22,96 2.678 121.923.895
17/1/2024 20,69 20,87 +1,26% 20,36 20,87 20,64 20,65 20,87 591 21.162.934
16/1/2024 21,02 20,61 -4,05% 20,61 21,31 20,88 20,61 20,88 986 26.467.721
15/1/2024 20,98 21,48 +1,56% 20,62 21,48 21,09 21,20 21,48 837 22.438.171
12/1/2024 20,52 21,15 +4,29% 20,50 21,28 21,00 21,12 21,15 545 20.561.376
11/1/2024 20,25 20,28 +0,15% 20,10 20,58 20,32 20,28 20,39 806 22.948.027
10/1/2024 20,68 20,25 -2,27% 20,25 20,82 20,45 20,25 20,35 908 24.545.784
9/1/2024 21,00 20,72 -0,81% 20,65 21,14 20,78 20,71 20,86 826 23.346.690
8/1/2024 21,10 20,89 -0,52% 20,46 21,10 20,75 20,89 21,10 983 26.819.542
5/1/2024 20,88 21,00 +0,38% 20,52 21,32 21,00 21,00 21,20 894 24.978.501
4/1/2024 21,30 20,92 -0,48% 20,70 21,37 20,95 20,76 20,92 847 28.259.016
3/1/2024 20,75 21,02 +1,15% 20,58 21,33 21,00 21,02 21,27 920 33.608.315
2/1/2024 21,55 20,78 -6,19% 20,77 21,90 21,11 20,78 20,86 1.531 45.884.158
28/12/2023 21,86 22,15 +1,47% 21,23 22,15 21,52 21,70 22,15 829 31.410.996
27/12/2023 22,25 21,83 -1,40% 21,78 22,37 22,00 21,82 21,83 699 28.797.109
26/12/2023 21,57 22,14 +3,94% 21,45 22,14 21,93 21,96 22,14 851 30.320.489
22/12/2023 21,40 21,30 +0,24% 21,30 21,67 21,45 21,30 21,45 749 20.738.445
21/12/2023 21,51 21,25 +0,33% 20,92 21,51 21,11 21,10 21,25 603 21.198.152
20/12/2023 21,65 21,18 -2,44% 20,92 21,80 21,37 20,93 21,18 932 26.802.296
19/12/2023 21,03 21,71 +2,89% 20,98 21,71 21,45 21,70 21,71 848 26.990.365
18/12/2023 20,67 21,10 +2,73% 20,44 21,32 21,02 21,08 21,10 1.034 30.385.867
15/12/2023 21,38 20,54 -4,24% 20,41 21,47 20,74 20,54 20,93 1.299 40.092.276
14/12/2023 21,01 21,45 +1,76% 20,55 21,45 21,02 21,28 21,45 1.009 37.940.976
13/12/2023 19,96 21,08 +5,93% 19,96 21,08 20,55 20,96 21,08 1.019 29.257.662
12/12/2023 20,41 19,90 -2,45% 19,85 20,56 20,01 19,90 19,96 865 28.304.344
11/12/2023 20,84 20,40 -2,39% 20,32 20,91 20,51 20,40 20,48 802 20.388.533
8/12/2023 20,20 20,90 +3,57% 20,08 21,02 20,65 20,85 20,90 1.224 47.697.251
7/12/2023 19,35 20,18 +4,29% 19,34 20,19 19,87 19,90 20,18 787 25.056.383
6/12/2023 20,23 19,35 -5,70% 19,24 20,33 19,74 19,35 19,53 1.804 44.320.548
5/12/2023 20,12 20,52 +1,99% 20,02 20,79 20,56 20,52 20,71 1.140 34.673.689
4/12/2023 20,93 20,12 -3,69% 20,12 20,93 20,38 20,12 20,18 1.631 47.374.076
1/12/2023 20,10 20,89 +6,04% 20,07 20,89 20,50 20,89 20,90 1.629 44.077.637
30/11/2023 19,66 19,70 -0,81% 19,56 20,00 19,79 19,70 19,90 651 22.911.120
29/11/2023 19,42 19,86 +3,28% 19,30 19,86 19,63 19,64 19,86 596 17.019.913
28/11/2023 19,00 19,23 +0,73% 18,92 19,38 19,18 19,18 19,23 580 18.125.917
27/11/2023 19,45 19,09 -2,10% 18,90 19,55 19,09 19,08 19,09 1.243 24.502.317
24/11/2023 19,53 19,50 -0,26% 19,36 19,68 19,49 19,39 19,50 516 16.113.278
23/11/2023 19,85 19,55 -1,51% 19,50 19,90 19,63 19,55 19,70 456 11.656.066
22/11/2023 19,81 19,85 -0,50% 19,56 20,10 19,83 19,65 19,85 747 22.843.637
21/11/2023 19,91 19,95 -0,25% 19,61 20,17 19,90 19,77 19,95 756 22.507.748
20/11/2023 19,66 20,00 +1,42% 19,66 20,08 19,87 19,91 20,00 757 25.719.079
17/11/2023 19,02 19,72 +3,25% 19,02 19,95 19,43 19,56 19,72 872 25.609.333
16/11/2023 19,43 19,10 -1,75% 18,90 19,55 19,13 19,09 19,10 1.406 34.866.015
14/11/2023 18,70 19,44 +2,48% 18,64 19,44 19,15 19,35 19,44 895 27.093.622
13/11/2023 18,94 18,97 -0,16% 18,63 19,49 18,84 18,81 18,97 1.195 30.340.881
10/11/2023 19,40 19,00 -0,78% 18,79 19,63 18,95 18,95 19,00 1.982 69.343.790
9/11/2023 20,28 19,15 -6,27% 19,15 20,51 19,73 19,15 19,25 1.897 48.410.297
8/11/2023 21,19 20,43 -3,63% 20,16 21,32 20,69 20,40 20,43 1.170 33.087.903
7/11/2023 20,36 21,20 +3,67% 20,15 21,23 20,72 21,00 21,20 751 23.508.553
6/11/2023 21,88 20,45 -3,90% 20,45 21,91 20,79 20,45 20,48 1.250 34.887.725
3/11/2023 21,25 21,28 +0,47% 21,22 21,91 21,60 21,28 21,46 767 28.264.462
1/11/2023 20,90 21,18 +1,53% 20,49 21,29 20,99 21,08 21,18 1.404 28.942.816
31/10/2023 20,21 20,86 +3,68% 20,21 20,89 20,60 20,49 20,86 597 19.133.464
30/10/2023 20,87 20,12 -4,19% 20,12 21,29 20,45 20,12 20,19 956 24.720.959
27/10/2023 21,67 21,00 -2,78% 20,80 21,82 21,18 20,87 21,00 918 28.057.207
26/10/2023 21,31 21,60 +0,47% 21,19 21,60 21,41 21,37 21,60 503 19.201.023
25/10/2023 21,38 21,50 +0,47% 21,16 21,67 21,39 21,20 21,50 629 23.133.108
24/10/2023 21,69 21,40 -0,97% 21,11 21,85 21,46 21,40 21,50 647 23.609.015
23/10/2023 21,51 21,61 +0,61% 21,38 22,12 21,72 21,61 21,62 888 27.690.410
20/10/2023 21,82 21,48 -1,42% 21,29 22,09 21,67 21,48 21,63 629 23.296.586
19/10/2023 21,77 21,79 +0,41% 21,48 22,02 21,81 21,70 21,79 577 23.690.726
18/10/2023 21,71 21,70 +0,93% 21,66 22,22 21,90 21,70 21,90 742 32.829.782
17/10/2023 22,19 21,50 -3,59% 21,50 22,30 21,89 21,50 21,71 849 33.973.296
16/10/2023 22,00 22,30 +2,29% 21,67 22,45 22,08 22,20 22,30 888 35.759.218
13/10/2023 21,95 21,80 +0,69% 21,36 22,50 21,80 21,39 21,80 1.033 42.439.243
11/10/2023 21,60 21,65 +0,05% 21,29 21,91 21,69 21,65 21,72 685 28.337.846
10/10/2023 21,17 21,64 +3,00% 20,76 21,64 21,35 21,50 21,64 851 38.124.732
9/10/2023 19,50 21,01 +9,77% 19,50 21,01 20,57 20,90 21,01 1.528 49.139.107
6/10/2023 19,10 19,14 +0,90% 18,75 19,39 19,07 19,14 19,30 961 29.626.668
5/10/2023 19,53 18,97 -2,72% 18,90 19,58 19,15 18,97 19,48 1.084 29.497.941
4/10/2023 19,90 19,50 -2,01% 19,25 19,94 19,53 19,41 19,50 1.429 38.137.356
3/10/2023 20,70 19,90 -4,33% 19,81 20,74 20,16 19,89 19,90 1.269 38.656.413
2/10/2023 20,94 20,80 -1,70% 20,72 21,27 20,97 20,70 20,80 1.053 32.982.647
29/9/2023 20,70 21,16 +4,34% 20,33 21,39 20,93 20,93 21,16 598 32.994.613
28/9/2023 20,18 20,28 -0,05% 20,12 20,65 20,36 20,28 20,35 616 21.322.836
27/9/2023 19,49 20,29 +4,37% 19,39 20,30 19,91 20,10 20,29 846 27.390.791
26/9/2023 19,96 19,44 -2,75% 19,23 20,00 19,59 19,41 19,44 1.374 39.234.445
25/9/2023 20,32 19,99 -2,15% 19,99 20,44 20,16 19,99 20,19 1.060 30.062.838
22/9/2023 21,41 20,43 -3,86% 20,34 21,41 20,66 20,43 20,68 994 37.255.535
21/9/2023 21,74 21,25 -2,57% 20,85 21,74 21,19 21,21 21,25 1.193 37.357.289
20/9/2023 22,33 21,81 -2,85% 21,71 22,51 22,11 21,81 21,95 960 30.480.316
19/9/2023 22,39 22,45 +0,67% 22,20 22,85 22,42 22,29 22,45 541 20.561.754
18/9/2023 22,68 22,30 -1,46% 22,30 23,08 22,68 22,30 22,50 983 31.623.040
15/9/2023 22,24 22,63 +1,16% 22,20 22,80 22,48 22,40 22,63 503 21.056.025
14/9/2023 21,80 22,37 +3,47% 21,58 22,37 22,05 22,22 22,37 884 32.786.164
13/9/2023 22,05 21,62 -2,66% 21,62 22,16 21,88 21,62 21,85 985 37.183.480
12/9/2023 21,99 22,21 +0,18% 21,91 22,39 22,17 22,08 22,21 769 31.604.258
11/9/2023 22,07 22,17 +0,77% 21,71 22,35 22,01 21,96 22,17 768 24.564.859
8/9/2023 21,75 22,00 +0,05% 21,15 22,19 21,92 22,00 22,17 1.409 62.992.283
6/9/2023 22,70 21,99 -3,30% 21,70 22,70 21,98 21,97 21,99 1.652 56.742.978
5/9/2023 23,88 22,74 -5,21% 22,52 23,98 22,79 22,70 22,74 2.187 84.571.531
4/9/2023 23,58 23,99 +1,44% 23,30 23,99 23,57 23,65 23,99 815 29.687.622
1/9/2023 23,55 23,65 -0,63% 23,01 24,38 23,22 23,50 23,65 1.551 78.644.586
31/8/2023 23,58 23,80 +1,62% 22,98 23,80 23,28 23,55 23,80 507 24.325.515
30/8/2023 23,26 23,42 +0,39% 23,15 23,56 23,30 23,27 23,42 487 16.944.777
29/8/2023 22,80 23,33 +0,65% 22,78 23,33 23,08 23,14 23,33 448 20.376.164
28/8/2023 23,66 23,18 -1,70% 22,82 23,66 23,04 22,82 23,18 941 55.092.098
25/8/2023 23,38 23,58 +1,51% 22,97 23,84 23,26 23,28 23,58 440 21.072.848
24/8/2023 23,90 23,23 -1,57% 23,23 24,00 23,62 23,23 23,70 579 23.459.053
23/8/2023 23,05 23,60 +2,43% 22,60 23,80 23,20 23,60 23,80 534 22.296.323
22/8/2023 22,80 23,04 +0,17% 22,60 23,23 22,89 22,89 23,04 709 26.323.674
21/8/2023 22,82 23,00 -0,39% 22,51 23,45 22,91 22,95 23,00 694 21.543.250
18/8/2023 22,54 23,09 +1,94% 22,51 23,31 22,91 22,71 23,09 695 27.127.573
17/8/2023 22,35 22,65 +1,80% 22,30 22,95 22,61 22,55 22,65 573 24.300.160
16/8/2023 22,60 22,25 -3,26% 22,25 23,06 22,68 22,25 22,69 830 29.594.360
15/8/2023 23,21 23,00 -1,75% 22,35 23,33 22,69 22,57 23,10 1.095 32.459.319
14/8/2023 23,50 23,41 +1,30% 22,75 23,50 23,12 23,00 23,41 728 29.058.444
11/8/2023 23,86 23,11 -4,31% 22,72 24,16 23,38 23,11 23,51 853 35.589.801
10/8/2023 24,10 24,15 -0,04% 23,55 24,20 23,92 23,76 24,15 760 26.842.503
9/8/2023 23,39 24,16 +3,25% 23,12 24,16 23,79 24,05 24,16 815 32.769.033
8/8/2023 22,78 23,40 +1,96% 22,04 23,40 22,74 23,31 23,47 730 29.845.601
7/8/2023 23,19 22,95 -1,29% 22,56 23,30 22,82 22,94 22,95 926 31.747.775
4/8/2023 22,98 23,25 +0,69% 22,76 23,30 23,12 23,10 23,25 733 30.441.741
3/8/2023 22,90 23,09 +2,90% 22,71 23,35 23,01 22,72 23,09 1.068 43.315.928
2/8/2023 22,92 22,44 -2,43% 22,19 22,99 22,45 22,44 22,70 1.337 46.693.258
1/8/2023 23,02 23,00 -0,99% 22,53 23,04 22,76 22,98 23,00 1.457 40.005.509
31/7/2023 23,22 23,23 -0,21% 23,00 23,58 23,24 23,14 23,23 697 34.220.936
28/7/2023 23,27 23,28 +0,04% 22,89 23,68 23,27 23,28 23,43 789 29.962.661
27/7/2023 23,10 23,27 +1,44% 22,95 23,90 23,22 22,99 23,27 894 34.713.853
26/7/2023 23,10 22,94 -0,52% 22,63 23,32 22,89 22,94 23,35 928 38.443.418
25/7/2023 23,50 23,06 -1,79% 23,05 24,00 23,28 23,06 23,29 1.061 46.951.520
24/7/2023 22,35 23,48 +5,29% 22,35 23,48 22,92 23,34 23,48 1.644 73.670.545
21/7/2023 20,55 22,30 +7,78% 20,55 22,32 21,91 22,22 22,30 1.191 52.187.891
20/7/2023 20,70 20,69 -0,29% 20,29 20,88 20,55 20,44 20,69 627 24.008.939
19/7/2023 20,62 20,75 -1,10% 20,51 21,08 20,73 20,61 20,75 701 25.782.138
18/7/2023 21,00 20,98 +0,91% 20,46 21,00 20,66 20,83 20,98 579 20.869.126
17/7/2023 20,79 20,79 +0,97% 20,08 20,79 20,43 20,63 20,79 706 20.626.751
14/7/2023 20,99 20,59 -0,34% 20,20 21,00 20,54 20,35 20,59 857 28.557.230
13/7/2023 19,89 20,66 +3,71% 19,48 20,84 20,46 20,66 20,80 950 35.529.270
12/7/2023 20,57 19,92 -4,05% 19,51 21,10 20,25 19,59 19,92 955 29.518.768
11/7/2023 20,88 20,76 -0,67% 19,95 20,88 20,52 20,75 20,76 817 26.355.013
10/7/2023 20,93 20,90 +0,82% 20,07 20,93 20,50 20,71 20,90 786 26.062.974
7/7/2023 19,54 20,73 +6,25% 19,27 20,73 20,22 20,63 20,73 757 34.744.798
6/7/2023 19,78 19,51 -0,96% 18,92 19,78 19,31 19,35 19,51 979 26.981.334
5/7/2023 19,75 19,70 -0,15% 19,50 20,01 19,78 19,70 19,86 753 22.631.347
4/7/2023 19,65 19,73 -0,10% 19,39 19,94 19,73 19,63 19,73 762 25.302.346
3/7/2023 19,68 19,75 +1,59% 19,26 19,91 19,65 19,52 19,75 837 24.066.962
30/6/2023 19,48 19,44 +1,46% 19,17 19,68 19,46 19,26 19,44 514 17.262.086
29/6/2023 19,17 19,16 +0,84% 18,85 19,17 18,98 19,05 19,16 366 13.198.696
28/6/2023 18,99 19,00 -1,35% 18,81 19,28 19,00 18,90 19,00 509 15.726.482
27/6/2023 19,80 19,26 -2,23% 18,95 19,87 19,24 19,14 19,26 641 20.317.634
26/6/2023 19,46 19,70 +1,34% 19,39 20,15 19,94 19,70 19,93 657 21.673.240
23/6/2023 19,80 19,44 -2,51% 19,15 20,08 19,44 19,44 19,59 554 20.732.300
22/6/2023 20,09 19,94 -2,59% 19,62 20,10 19,80 19,85 19,94 604 19.777.427
21/6/2023 19,60 20,47 +5,79% 19,12 20,47 19,69 20,46 20,47 744 28.157.918
20/6/2023 19,45 19,35 -1,68% 18,92 19,65 19,18 19,25 19,35 800 22.336.628
19/6/2023 19,21 19,68 +2,50% 19,05 19,68 19,30 19,51 19,68 689 16.773.500
16/6/2023 19,53 19,20 -2,04% 18,78 19,71 19,01 19,14 19,20 860 26.200.312
15/6/2023 19,23 19,60 +2,73% 19,10 19,60 19,29 19,32 19,60 594 20.912.506
14/6/2023 18,50 19,08 +2,86% 18,48 19,36 19,04 19,08 19,31 820 26.746.464
13/6/2023 18,28 18,55 +1,81% 18,10 18,65 18,38 18,40 18,55 671 19.599.613
12/6/2023 18,66 18,22 -2,41% 17,95 18,72 18,16 18,15 18,22 984 26.527.904
9/6/2023 18,30 18,67 +2,30% 17,97 18,67 18,32 18,50 18,70 1.231 29.958.135
7/6/2023 18,18 18,25 +1,67% 17,80 18,25 18,05 18,21 18,25 840 26.017.378
6/6/2023 18,18 17,95 -0,55% 17,63 18,18 17,81 17,85 17,95 943 26.076.799
5/6/2023 18,14 18,05 +0,17% 17,70 18,15 17,96 18,04 18,05 718 21.816.677
2/6/2023 17,54 18,02 +2,74% 17,51 18,10 17,90 17,98 18,02 839 28.981.190
1/6/2023 17,27 17,54 +2,39% 16,63 17,55 17,15 17,48 17,54 1.482 28.778.379
31/5/2023 17,32 17,13 -1,61% 16,95 17,49 17,18 17,13 17,41 555 16.068.097
30/5/2023 18,16 17,41 -4,08% 16,83 18,16 17,14 17,15 17,41 1.650 40.973.392
29/5/2023 17,70 18,15 +1,79% 17,46 18,15 17,66 17,70 18,15 609 14.643.149
26/5/2023 17,67 17,83 +0,06% 17,44 17,93 17,67 17,76 17,83 949 26.035.206
25/5/2023 18,00 17,82 -0,17% 17,67 18,08 17,83 17,70 17,82 671 20.288.785
24/5/2023 17,64 17,85 +1,31% 17,64 18,21 17,94 17,65 17,85 577 18.565.986
23/5/2023 17,62 17,62 -0,90% 17,45 17,99 17,74 17,62 17,63 592 19.403.939
22/5/2023 17,55 17,78 -0,06% 17,55 17,78 17,66 17,69 17,78 561 17.111.513
19/5/2023 17,74 17,79 +0,17% 17,42 17,96 17,64 17,55 17,79 927 24.646.108
18/5/2023 17,98 17,76 -0,34% 17,33 17,99 17,50 17,65 17,76 1.036 30.771.047
17/5/2023 17,59 17,82 +2,06% 17,44 17,95 17,72 17,82 17,88 716 22.483.592
16/5/2023 17,62 17,46 +1,28% 17,07 17,62 17,33 17,37 17,46 988 29.491.497
15/5/2023 19,00 17,24 -9,07% 17,14 19,50 17,68 17,24 17,45 2.485 72.815.227
12/5/2023 19,15 18,96 -1,10% 18,81 19,46 19,09 18,95 18,96 733 27.142.740
11/5/2023 19,63 19,17 -3,18% 19,05 19,88 19,34 19,17 19,34 655 22.368.190
10/5/2023 19,57 19,80 +0,76% 19,19 19,80 19,44 19,45 19,80 543 17.145.388
9/5/2023 19,75 19,65 -0,20% 19,46 20,01 19,65 19,51 19,65 651 19.688.137
8/5/2023 19,68 19,69 +1,18% 19,55 20,06 19,79 19,69 19,89 496 19.795.140
5/5/2023 18,85 19,46 +5,02% 18,75 19,61 19,25 19,36 19,46 656 21.235.795
4/5/2023 18,77 18,53 -0,38% 18,35 19,05 18,62 18,36 18,53 608 18.895.204
3/5/2023 18,48 18,60 +2,09% 18,12 18,65 18,43 18,40 18,60 517 18.516.411
2/5/2023 19,92 18,22 -6,47% 18,22 19,92 18,75 18,22 18,57 1.073 30.616.425
28/4/2023 19,04 19,48 +1,99% 18,78 19,69 19,28 19,48 19,52 316 12.174.268
27/4/2023 18,66 19,10 -0,88% 18,52 19,25 18,92 19,10 19,29 510 16.108.470
26/4/2023 19,92 19,27 -2,43% 19,05 19,92 19,41 19,27 19,38 610 16.648.474
25/4/2023 20,60 19,75 -3,14% 19,39 20,60 19,72 19,75 19,96 523 17.658.485
24/4/2023 20,37 20,39 -0,05% 19,86 20,39 20,05 20,20 20,39 445 15.187.433
20/4/2023 20,16 20,40 +0,99% 19,88 20,48 20,18 20,24 20,40 398 14.637.763
19/4/2023 20,69 20,20 -3,07% 20,08 20,69 20,27 20,12 20,20 546 18.303.635
18/4/2023 21,57 20,84 -5,44% 20,53 21,58 20,93 20,53 20,84 516 18.825.340
17/4/2023 22,68 22,04 -0,41% 21,36 22,70 21,73 21,52 22,04 558 19.068.372
14/4/2023 22,21 22,13 -1,07% 21,97 22,47 22,19 22,00 22,13 393 17.560.055
13/4/2023 22,10 22,37 +1,08% 21,68 22,50 22,09 22,37 22,47 448 20.194.938
12/4/2023 21,84 22,13 +2,69% 21,55 22,38 21,98 21,80 22,13 465 20.495.572
11/4/2023 21,46 21,55 +1,17% 21,01 21,55 21,32 21,43 21,55 489 22.634.967
10/4/2023 20,95 21,30 +4,11% 20,48 21,30 20,96 21,03 21,30 471 15.494.762
6/4/2023 20,83 20,46 -1,54% 20,35 20,92 20,57 20,46 20,70 337 13.695.730
5/4/2023 21,25 20,78 -0,81% 20,15 21,25 20,60 20,49 20,79 496 17.530.163
4/4/2023 20,61 20,95 +2,20% 20,45 21,23 20,79 20,89 20,95 529 22.636.523
3/4/2023 20,75 20,50 +1,49% 20,43 21,50 20,84 20,50 20,59 845 26.107.074
31/3/2023 21,38 20,20 -4,85% 20,20 21,47 20,68 20,20 20,49 414 14.267.680
30/3/2023 21,77 21,23 -1,76% 21,16 21,95 21,54 21,23 21,40 348 16.382.489
29/3/2023 20,99 21,61 +3,45% 20,77 21,61 21,08 20,95 21,61 284 10.912.562
28/3/2023 21,32 20,89 -1,74% 20,76 21,32 21,05 20,77 20,89 303 11.376.963
27/3/2023 20,69 21,26 +3,20% 20,66 21,30 21,06 20,90 21,26 311 11.931.896
24/3/2023 19,98 20,60 +3,41% 19,45 20,65 20,17 20,43 20,60 530 16.081.506
23/3/2023 21,86 19,92 -4,00% 19,66 22,39 20,59 19,92 19,95 814 31.558.899
22/3/2023 20,70 20,75 +0,83% 20,31 21,16 20,77 20,75 21,01 437 14.433.687
21/3/2023 20,60 20,58 -0,39% 20,05 20,97 20,54 20,58 20,80 448 18.370.034
20/3/2023 21,32 20,66 -3,10% 20,25 21,32 20,61 20,60 20,69 637 21.923.376
17/3/2023 20,73 21,32 +2,25% 20,40 21,94 21,28 21,23 21,34 767 28.566.788
16/3/2023 22,40 20,85 -6,25% 20,13 24,40 20,89 20,84 20,85 1.686 66.226.237
15/3/2023 27,60 22,24 -18,74% 21,87 27,60 23,28 22,21 22,24 2.103 88.894.364
14/3/2023 27,06 27,37 +2,13% 27,06 27,89 27,55 27,37 27,85 268 15.807.412
13/3/2023 28,17 26,80 -4,69% 26,74 28,17 27,34 26,80 27,32 351 17.584.138
10/3/2023 28,39 28,12 -1,92% 27,60 28,55 28,05 28,12 29,13 439 16.163.734
9/3/2023 28,85 28,67 -0,52% 28,28 29,87 28,82 28,47 28,67 445 16.903.993
8/3/2023 29,00 28,82 +2,93% 28,14 29,80 28,92 28,82 29,08 435 18.458.248
7/3/2023 28,43 28,00 -0,88% 27,73 28,61 28,19 28,00 28,62 395 16.208.313
6/3/2023 28,65 28,25 -1,57% 27,81 28,85 28,37 28,21 28,25 324 14.964.386
3/3/2023 28,30 28,70 +0,70% 27,88 28,89 28,34 28,50 28,84 330 16.609.449
2/3/2023 26,98 28,50 +2,15% 26,98 28,50 28,11 28,01 28,50 623 21.253.107
1/3/2023 28,30 27,90 -3,79% 26,15 28,30 26,69 26,84 27,90 1.078 47.917.371
28/2/2023 30,29 29,00 -4,82% 27,27 30,54 29,07 28,45 29,00 614 33.976.055
27/2/2023 30,05 30,47 +2,28% 29,60 30,62 30,07 30,06 30,47 364 11.952.980
24/2/2023 30,78 29,79 -1,81% 29,71 30,78 30,07 29,79 30,28 277 14.907.759
23/2/2023 29,66 30,34 +2,85% 29,31 30,60 30,16 29,88 30,34 454 32.469.532
22/2/2023 29,17 29,50 -0,84% 28,70 29,50 29,06 28,95 29,50 207 11.160.244
17/2/2023 29,50 29,75 -1,23% 29,30 29,89 29,56 29,33 29,75 327 11.049.569
16/2/2023 30,40 30,12 -0,13% 29,40 30,42 29,81 29,85 30,12 433 16.578.298
15/2/2023 28,90 30,16 +0,30% 28,85 30,69 30,10 30,16 30,70 361 17.071.766
14/2/2023 30,52 30,07 -2,37% 29,47 30,74 29,89 29,93 30,07 375 24.455.203
13/2/2023 30,42 30,80 +1,25% 29,75 30,85 30,42 30,37 30,80 201 12.597.070
10/2/2023 29,81 30,42 +4,00% 29,62 30,75 30,39 30,19 30,42 360 19.052.646
9/2/2023 30,37 29,25 -3,15% 29,25 30,37 29,72 29,25 29,87 331 17.072.458
8/2/2023 29,98 30,20 -0,63% 29,20 30,20 29,69 29,95 30,20 559 25.580.201
7/2/2023 29,60 30,39 +3,02% 29,08 30,39 29,55 29,62 30,39 417 20.651.450
6/2/2023 28,59 29,50 +1,58% 28,14 29,50 28,95 29,23 29,50 540 24.279.740
3/2/2023 29,10 29,04 +0,62% 28,32 29,50 28,92 28,78 29,04 530 26.997.110
2/2/2023 31,65 28,86 -6,90% 28,86 31,65 29,77 28,86 29,28 687 34.812.327
1/2/2023 31,58 31,00 -1,59% 29,48 31,60 30,31 31,00 31,45 985 44.257.614
31/1/2023 32,18 31,50 -2,54% 31,48 32,52 31,90 31,50 31,78 486 24.022.910
30/1/2023 33,96 32,32 -2,80% 31,94 33,96 32,37 32,20 32,32 473 24.444.869
27/1/2023 33,93 33,25 -2,44% 32,70 33,93 33,15 33,00 33,25 620 36.906.804
26/1/2023 34,02 34,08 +0,12% 33,52 34,52 34,04 34,00 34,08 306 17.456.233
25/1/2023 33,78 34,04 +2,28% 33,13 34,10 33,73 34,00 34,04 300 20.792.822
24/1/2023 33,32 33,28 +0,30% 32,22 34,18 33,31 33,28 34,15 431 23.414.569
23/1/2023 34,05 33,18 -2,95% 33,18 34,80 33,97 33,18 33,84 650 29.869.390

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.