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: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

RECV3F - PETRORECSA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/9/2025 12,99 12,85 -1,23% 12,79 13,09 12,90 12,84 12,85 2.173 39.273.916
4/9/2025 13,04 13,01 -1,29% 12,82 13,10 12,95 13,00 13,01 1.831 29.540.872
3/9/2025 13,18 13,18 -0,45% 13,03 13,25 13,13 13,12 13,18 1.666 25.510.748
2/9/2025 13,24 13,24 +0,15% 13,08 13,34 13,20 13,20 13,24 1.647 32.614.377
1/9/2025 13,06 13,22 +2,16% 13,01 13,23 13,14 13,18 13,22 2.122 29.626.690
29/8/2025 13,02 12,94 -0,31% 12,81 13,07 12,89 12,92 12,94 1.975 35.200.425
28/8/2025 13,03 12,98 +0,23% 12,84 13,06 12,92 12,97 12,98 1.599 26.530.100
27/8/2025 12,89 12,95 +1,09% 12,72 12,95 12,85 12,90 12,95 1.652 24.607.279
26/8/2025 13,10 12,81 -2,29% 12,81 13,15 12,91 12,81 12,87 2.378 36.356.524
25/8/2025 12,80 13,11 +2,66% 12,80 13,14 13,03 13,11 13,12 1.437 25.067.317
22/8/2025 12,52 12,77 +2,16% 12,48 12,83 12,67 12,67 12,77 1.069 23.151.079
21/8/2025 12,38 12,50 +0,48% 12,33 12,54 12,43 12,45 12,50 1.322 22.418.917
20/8/2025 12,47 12,44 0,00% 12,32 12,62 12,40 12,35 12,44 1.518 27.490.373
19/8/2025 12,80 12,44 -3,94% 12,23 12,80 12,38 12,42 12,44 3.476 55.392.499
18/8/2025 12,75 12,95 +2,29% 12,53 13,08 12,83 12,87 12,95 1.619 31.020.885
15/8/2025 12,82 12,66 -0,31% 12,51 12,83 12,61 12,65 12,66 2.100 35.606.894
14/8/2025 12,83 12,70 -1,17% 12,56 12,83 12,70 12,70 12,73 1.962 33.859.010
13/8/2025 13,08 12,85 -1,15% 12,73 13,08 12,85 12,85 12,86 2.872 46.642.589
12/8/2025 13,16 13,00 -0,84% 12,92 13,30 13,07 12,97 13,00 2.380 38.820.568
11/8/2025 13,44 13,11 -1,72% 13,04 13,50 13,14 13,08 13,11 2.362 39.811.050
8/8/2025 13,34 13,34 +0,30% 13,09 13,57 13,30 13,30 13,34 1.792 37.124.246
7/8/2025 13,33 13,30 +0,61% 13,21 13,48 13,38 13,30 13,37 1.426 21.572.432
6/8/2025 13,26 13,22 -0,83% 13,22 13,49 13,33 13,22 13,25 1.371 24.953.878
5/8/2025 13,32 13,33 +0,38% 13,08 13,34 13,23 13,33 13,34 1.487 24.706.262
4/8/2025 13,46 13,28 -0,30% 13,14 13,61 13,22 13,22 13,28 2.260 34.280.638
1/8/2025 13,59 13,32 -0,37% 13,28 13,63 13,37 13,28 13,32 1.821 26.654.695
31/7/2025 13,70 13,37 -3,47% 13,36 13,85 13,48 13,37 13,41 1.497 27.365.556
30/7/2025 13,56 13,85 +1,84% 13,48 13,87 13,69 13,78 13,85 856 19.190.113
29/7/2025 13,44 13,60 +2,03% 13,29 13,75 13,58 13,58 13,60 1.427 23.401.735
28/7/2025 13,40 13,33 -0,60% 13,28 13,61 13,42 13,30 13,33 1.249 21.319.691
25/7/2025 13,53 13,41 +0,83% 13,39 13,67 13,49 13,41 13,43 1.105 21.184.694
24/7/2025 13,55 13,30 -2,21% 13,19 13,59 13,27 13,30 13,36 1.711 29.989.150
23/7/2025 13,30 13,60 +1,72% 13,25 13,65 13,50 13,57 13,61 1.153 23.050.146
22/7/2025 13,60 13,37 -1,76% 13,24 13,69 13,36 13,32 13,37 2.708 39.425.958
21/7/2025 13,74 13,61 -1,73% 13,49 13,77 13,56 13,56 13,61 1.814 29.789.049
18/7/2025 13,92 13,85 +0,07% 13,66 13,92 13,74 13,83 13,85 1.559 29.170.339
17/7/2025 13,95 13,84 -1,14% 13,78 13,99 13,84 13,84 13,86 1.263 22.428.921
16/7/2025 14,09 14,00 -0,43% 13,68 14,09 13,82 13,99 14,00 2.379 38.862.298
15/7/2025 14,42 14,06 -1,47% 14,04 14,47 14,13 14,06 14,21 1.726 28.962.399
14/7/2025 14,51 14,27 -1,59% 14,26 14,59 14,35 14,27 14,34 1.529 26.581.758
11/7/2025 14,03 14,50 +2,91% 13,95 14,53 14,35 14,47 14,50 1.438 29.661.935
10/7/2025 13,84 14,09 +0,50% 13,60 14,09 13,89 14,02 14,09 1.907 40.270.279
9/7/2025 14,70 14,02 -4,63% 13,96 14,70 14,07 14,00 14,02 4.222 80.473.046
8/7/2025 14,51 14,70 +2,01% 14,42 14,70 14,59 14,60 14,70 1.414 24.854.819
7/7/2025 14,78 14,41 -1,57% 14,36 14,86 14,49 14,41 14,47 1.935 34.110.981
4/7/2025 14,75 14,64 +0,27% 14,50 14,77 14,63 14,64 14,71 1.254 24.425.216
3/7/2025 14,78 14,60 -1,02% 14,52 14,79 14,66 14,60 14,69 1.605 26.027.686
2/7/2025 14,71 14,75 +0,61% 14,56 14,84 14,69 14,75 14,76 1.689 29.013.733
1/7/2025 14,45 14,66 +1,88% 14,23 14,70 14,46 14,66 14,67 2.194 32.571.589
30/6/2025 14,36 14,39 +0,21% 14,22 14,40 14,31 14,37 14,39 1.670 31.635.962
27/6/2025 14,60 14,36 -1,24% 14,26 14,60 14,41 14,36 14,45 1.700 32.343.486
26/6/2025 14,39 14,54 +2,04% 14,38 14,71 14,55 14,53 14,54 1.111 21.269.776
25/6/2025 14,71 14,25 -3,06% 14,25 14,98 14,46 14,25 14,26 1.904 29.710.714
24/6/2025 15,21 14,70 -5,53% 14,66 15,40 14,96 14,68 14,70 2.535 42.174.225
23/6/2025 16,11 15,56 -2,20% 15,40 16,11 15,75 15,52 15,56 2.139 46.531.594
20/6/2025 15,62 15,91 +1,99% 15,53 16,03 15,86 15,87 15,95 1.808 35.072.890
18/6/2025 15,81 15,60 -0,95% 15,50 15,85 15,67 15,60 15,74 1.238 26.309.512
17/6/2025 15,66 15,75 +1,55% 15,37 16,13 15,72 15,70 15,75 1.790 39.774.114
16/6/2025 15,69 15,51 -0,13% 15,38 15,75 15,53 15,51 15,57 1.849 41.207.180
13/6/2025 15,40 15,53 +2,37% 15,36 15,90 15,53 15,53 15,63 1.715 42.484.244
12/6/2025 15,14 15,17 +0,13% 14,82 15,23 15,06 15,15 15,17 1.012 23.042.486
11/6/2025 14,83 15,15 +2,71% 14,72 15,32 15,04 15,15 15,23 1.204 30.956.745
10/6/2025 14,49 14,75 +2,29% 14,32 14,88 14,73 14,75 14,84 1.043 24.351.680
9/6/2025 14,52 14,42 -0,41% 14,08 14,52 14,27 14,40 14,42 1.528 30.265.500
6/6/2025 14,56 14,48 0,00% 14,35 14,65 14,47 14,45 14,48 1.103 24.607.059
5/6/2025 14,52 14,48 -0,14% 14,26 14,75 14,46 14,34 14,48 1.142 20.153.415
4/6/2025 14,90 14,50 -2,09% 14,50 15,02 14,75 14,50 14,55 1.049 22.826.840
3/6/2025 14,42 14,81 +3,78% 14,15 14,87 14,60 14,77 14,81 1.089 26.904.129
2/6/2025 14,80 14,27 -1,65% 14,22 14,93 14,49 14,26 14,27 1.848 36.498.793
30/5/2025 14,65 14,51 -1,96% 14,35 14,76 14,48 14,45 14,51 1.129 24.394.462
29/5/2025 14,95 14,80 -0,87% 14,62 14,95 14,76 14,63 14,80 1.198 22.529.547
28/5/2025 14,50 14,93 +2,97% 14,43 14,93 14,69 14,92 14,93 1.729 33.353.125
27/5/2025 14,30 14,50 +1,90% 14,25 14,50 14,40 14,47 14,50 1.457 28.989.498
26/5/2025 14,28 14,23 +0,99% 13,99 14,31 14,22 14,23 14,24 1.127 18.559.978
23/5/2025 14,31 14,09 -0,77% 13,88 14,31 13,99 14,03 14,09 2.182 35.341.006
22/5/2025 14,23 14,20 -0,49% 14,04 14,40 14,27 14,20 14,35 1.470 26.964.633
21/5/2025 14,10 14,27 +2,07% 14,03 14,44 14,30 14,27 14,30 1.499 34.534.914
20/5/2025 14,12 13,98 -1,34% 13,94 14,28 14,02 13,98 14,04 1.832 42.453.919
19/5/2025 14,32 14,17 -1,19% 13,99 14,37 14,09 14,08 14,17 1.905 42.529.258
16/5/2025 14,08 14,34 -5,03% 14,01 14,34 14,17 14,22 14,34 2.377 54.519.517
15/5/2025 15,14 15,10 -1,31% 14,92 15,31 15,13 15,10 15,14 3.676 86.748.531
14/5/2025 15,63 15,30 -1,73% 15,00 15,72 15,24 15,29 15,30 2.876 68.609.330
13/5/2025 14,89 15,57 +6,21% 14,82 15,57 15,26 15,49 15,57 2.604 57.848.450
12/5/2025 14,69 14,66 +2,88% 14,28 15,02 14,72 14,66 14,71 2.596 69.252.967
9/5/2025 14,11 14,25 +5,09% 14,05 14,58 14,35 14,25 14,29 2.721 75.758.301
8/5/2025 13,31 13,56 +3,51% 13,15 13,66 13,48 13,55 13,56 867 21.300.876
7/5/2025 13,35 13,10 -1,36% 13,03 13,47 13,19 13,10 13,17 1.248 25.331.215
6/5/2025 12,89 13,28 +4,48% 12,81 13,28 13,12 13,24 13,28 1.652 27.078.584
5/5/2025 13,32 12,71 -4,00% 12,65 13,41 12,82 12,71 12,74 3.567 60.027.390
2/5/2025 12,90 13,24 +0,30% 12,88 13,30 13,13 13,24 13,26 1.735 36.952.702
29/4/2025 13,13 13,20 +0,76% 13,04 13,38 13,22 13,14 13,20 2.516 76.917.822
28/4/2025 13,58 13,10 -3,11% 13,02 13,60 13,20 13,10 13,22 3.770 79.886.116
25/4/2025 13,88 13,52 -2,73% 13,50 13,99 13,73 13,52 13,58 2.241 44.548.291
24/4/2025 13,88 13,90 +0,29% 13,77 14,08 13,91 13,90 14,02 1.182 29.630.234
23/4/2025 14,52 13,86 -2,39% 13,85 14,57 14,05 13,86 13,90 2.515 89.414.066
22/4/2025 14,30 14,20 +0,28% 13,88 14,40 14,18 14,20 14,40 1.094 19.077.557
17/4/2025 14,05 14,16 +2,98% 13,84 14,39 14,11 14,06 14,16 959 23.477.089
16/4/2025 13,72 13,75 +1,10% 13,57 14,05 13,83 13,75 13,78 1.069 24.175.297
15/4/2025 13,57 13,60 +1,04% 13,43 13,64 13,50 13,51 13,60 1.101 22.666.923
14/4/2025 13,67 13,46 -0,52% 13,36 14,07 13,56 13,46 13,55 1.465 28.572.269
11/4/2025 13,51 13,53 +1,35% 13,17 13,65 13,35 13,53 13,60 1.971 38.330.393
10/4/2025 14,38 13,35 -7,55% 13,30 14,38 13,59 13,34 13,35 2.866 50.591.629
9/4/2025 13,60 14,44 +5,25% 13,25 14,44 13,66 14,35 14,44 2.384 53.081.762
8/4/2025 14,05 13,72 -2,14% 13,58 14,44 13,93 13,72 13,81 2.355 48.903.456
7/4/2025 14,07 14,02 -3,97% 13,94 14,45 14,11 14,02 14,13 2.963 63.439.384
4/4/2025 15,48 14,60 -7,48% 14,39 15,48 14,64 14,60 14,67 4.930 106.338.596
3/4/2025 16,28 15,78 -5,45% 15,48 16,35 15,69 15,76 15,78 2.718 58.768.464
2/4/2025 16,22 16,69 +2,90% 15,92 16,82 16,49 16,65 16,69 1.122 23.037.598
1/4/2025 16,49 16,22 -0,67% 16,13 16,63 16,30 16,22 16,37 1.311 26.718.441
31/3/2025 16,84 16,33 -2,04% 16,33 16,85 16,62 16,33 16,41 922 17.986.049
28/3/2025 16,65 16,67 -0,83% 16,57 16,87 16,71 16,67 16,84 790 14.837.112
27/3/2025 16,79 16,81 +0,48% 16,61 16,95 16,80 16,80 16,81 602 17.116.795
26/3/2025 16,34 16,73 +1,58% 16,34 16,97 16,77 16,73 16,87 767 22.661.076
25/3/2025 16,69 16,47 +0,43% 16,34 16,69 16,51 16,45 16,47 887 18.960.063
24/3/2025 16,34 16,40 +1,74% 16,25 16,69 16,50 16,40 16,59 909 18.728.564
21/3/2025 16,11 16,12 +1,26% 16,03 16,64 16,31 16,12 16,40 1.057 24.404.017
20/3/2025 16,44 15,92 -3,75% 15,80 16,56 15,97 15,92 16,09 1.924 45.762.123
19/3/2025 16,57 16,54 -0,96% 16,39 16,67 16,47 16,50 16,54 1.121 21.242.225
18/3/2025 16,50 16,70 +1,83% 16,45 16,70 16,56 16,60 16,70 901 17.301.013
17/3/2025 16,30 16,40 +0,68% 16,30 16,60 16,47 16,40 16,41 1.114 21.296.915
14/3/2025 15,56 16,29 +4,56% 15,56 16,29 16,07 16,20 16,29 1.010 20.188.455
13/3/2025 15,57 15,58 -0,76% 15,44 15,75 15,55 15,55 15,60 880 18.050.831
12/3/2025 15,75 15,70 +0,38% 15,47 15,85 15,62 15,58 15,70 729 20.272.175
11/3/2025 15,65 15,64 +0,26% 15,48 15,87 15,65 15,64 15,74 1.064 18.958.275
10/3/2025 15,86 15,60 -1,70% 15,58 15,98 15,75 15,60 15,74 1.023 22.475.811
7/3/2025 15,43 15,87 +3,05% 15,40 15,99 15,77 15,86 15,87 1.034 20.240.651
6/3/2025 15,35 15,40 -1,85% 15,35 15,83 15,52 15,40 15,54 1.372 26.454.598
5/3/2025 15,89 15,69 -2,24% 15,32 15,95 15,48 15,65 15,69 1.327 26.162.115
28/2/2025 16,25 16,05 -2,25% 15,90 16,43 16,14 16,04 16,05 954 23.494.030
27/2/2025 15,62 16,42 +5,12% 15,59 16,53 16,17 16,31 16,42 1.074 28.078.658
26/2/2025 15,71 15,62 -0,51% 15,45 16,00 15,59 15,50 15,62 1.293 24.804.875
25/2/2025 15,79 15,70 -0,70% 15,61 15,97 15,76 15,70 15,80 1.195 23.071.638
24/2/2025 16,18 15,81 -3,13% 15,81 16,20 15,97 15,81 15,88 1.091 21.351.364
21/2/2025 16,95 16,32 -4,00% 16,11 17,10 16,53 16,27 16,32 1.578 40.881.172
20/2/2025 15,80 17,00 +6,99% 15,80 17,00 16,54 16,83 17,00 1.742 46.027.436
19/2/2025 15,89 15,89 -1,43% 15,80 16,09 15,91 15,88 15,89 920 16.804.832
18/2/2025 15,89 16,12 +2,61% 15,83 16,12 15,97 15,93 16,12 1.065 17.466.531
17/2/2025 15,58 15,71 +1,03% 15,57 16,18 15,94 15,71 16,08 1.146 23.343.201
14/2/2025 15,60 15,55 -0,89% 15,45 15,75 15,59 15,55 15,61 1.002 21.770.990
13/2/2025 15,60 15,69 +0,58% 15,35 15,70 15,48 15,62 15,69 1.147 20.393.054
12/2/2025 16,05 15,60 -2,19% 15,56 16,05 15,66 15,60 15,64 1.038 23.428.070
11/2/2025 15,82 15,95 +1,21% 15,82 16,07 15,97 15,95 16,06 1.016 18.225.920
10/2/2025 15,52 15,76 +2,27% 15,51 15,98 15,75 15,76 15,85 1.120 22.440.212
7/2/2025 15,65 15,41 -2,41% 15,38 15,80 15,51 15,41 15,57 1.702 32.014.297
6/2/2025 15,67 15,79 -0,06% 15,60 15,90 15,70 15,67 15,79 1.201 27.115.724
5/2/2025 15,84 15,80 -1,19% 15,64 16,05 15,78 15,68 15,80 1.281 27.448.899
4/2/2025 16,07 15,99 -0,56% 15,60 16,09 15,80 15,83 15,99 1.108 21.044.811
3/2/2025 15,87 16,08 +1,39% 15,81 16,14 15,97 15,88 16,08 1.695 22.251.149
31/1/2025 15,91 15,86 -0,31% 15,86 16,14 16,02 15,86 16,04 1.006 20.419.983
30/1/2025 15,60 15,91 +1,08% 15,60 15,99 15,79 15,91 15,98 696 16.505.225
29/1/2025 15,82 15,74 -0,57% 15,56 15,94 15,72 15,60 15,74 1.129 22.508.426
28/1/2025 16,16 15,83 -1,31% 15,80 16,19 15,94 15,83 15,93 1.237 18.830.503
27/1/2025 15,65 16,04 +1,58% 15,60 16,16 16,00 16,04 16,16 832 19.634.781
24/1/2025 15,81 15,79 -1,13% 15,67 15,98 15,79 15,74 15,79 1.276 22.321.555
23/1/2025 16,65 15,97 -3,50% 15,76 16,73 16,12 15,83 15,97 1.540 32.843.276
22/1/2025 16,70 16,55 +0,42% 16,55 16,88 16,74 16,55 16,70 896 18.078.689
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

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.