O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

SCAR3 - SAO CARLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 21,87 21,20 -4,07% 20,00 21,87 20,78 21,20 21,48 231 124.695.600
5/9/2025 21,69 22,10 +3,42% 21,69 22,39 21,92 21,76 22,10 64 45.605.800
4/9/2025 21,50 21,37 -0,60% 21,37 21,69 21,50 21,35 21,65 11 3.656.000
3/9/2025 21,41 21,50 -0,92% 21,29 21,68 21,47 21,31 21,50 39 10.306.900
2/9/2025 21,61 21,70 +0,42% 21,24 21,81 21,48 21,21 21,70 28 11.169.700
1/9/2025 21,77 21,61 -1,55% 21,56 21,94 21,67 21,55 21,95 46 16.908.800
29/8/2025 21,25 21,95 +4,13% 21,24 22,00 21,65 21,52 21,95 269 250.061.900
28/8/2025 21,25 21,08 +0,38% 20,87 21,25 21,08 20,84 21,08 28 12.652.900
27/8/2025 20,69 21,00 +2,19% 20,61 21,00 20,92 20,85 21,00 71 51.270.500
26/8/2025 20,45 20,55 0,00% 20,45 20,68 20,52 20,55 20,60 60 97.267.600
25/8/2025 20,50 20,55 +0,34% 20,34 20,69 20,53 20,49 20,55 42 18.066.900
22/8/2025 19,81 20,48 +1,14% 19,65 20,50 20,29 20,48 20,58 78 165.630.800
21/8/2025 19,72 20,25 +1,81% 19,71 20,25 19,99 20,00 20,25 154 240.385.400
20/8/2025 19,61 19,89 +0,20% 19,61 19,98 19,86 19,84 19,98 28 6.555.200
19/8/2025 19,61 19,85 -0,25% 19,60 19,88 19,69 19,65 19,85 37 18.705.900
18/8/2025 19,69 19,90 +0,71% 19,66 20,10 20,00 19,90 20,00 51 143.662.400
15/8/2025 19,54 19,76 -0,15% 19,54 19,85 19,70 19,71 19,76 15 4.532.900
14/8/2025 18,49 19,79 +4,88% 18,49 19,84 19,41 19,67 19,79 155 184.221.700
13/8/2025 18,71 18,87 -0,63% 18,45 18,97 18,64 18,80 18,96 120 99.725.600
12/8/2025 18,40 18,99 +3,77% 18,21 18,99 18,44 18,64 18,99 69 189.208.000
11/8/2025 17,97 18,30 +0,83% 17,97 18,30 18,15 18,15 18,32 44 103.296.100
8/8/2025 18,10 18,15 -0,06% 18,01 18,36 18,11 17,88 18,15 35 12.502.100
7/8/2025 18,03 18,16 +0,50% 18,03 18,18 18,16 18,01 18,29 6 4.541.300
6/8/2025 17,92 18,07 +1,01% 17,92 18,10 18,01 18,00 18,18 15 17.830.600
5/8/2025 17,96 17,89 -0,33% 17,80 18,20 17,97 17,80 17,90 109 102.076.100
4/8/2025 18,01 17,95 -0,28% 17,68 18,33 17,96 17,93 18,28 156 93.044.700
1/8/2025 18,34 18,00 -2,70% 17,95 18,39 18,09 18,00 18,30 327 84.486.300
31/7/2025 18,19 18,50 +1,65% 17,87 18,50 18,47 18,14 18,50 75 92.740.700
30/7/2025 17,69 18,20 +1,34% 17,68 18,20 18,07 17,93 18,20 70 85.120.200
29/7/2025 17,91 17,96 +0,34% 17,70 18,46 17,98 17,90 17,96 352 243.392.600
28/7/2025 17,50 17,90 +7,31% 17,49 18,00 17,67 17,57 17,90 237 275.194.000
25/7/2025 16,48 16,68 +1,52% 16,48 16,68 16,62 16,46 16,68 4 997.200
24/7/2025 16,94 16,43 -2,61% 16,43 17,00 16,74 16,43 16,74 68 44.371.000
23/7/2025 16,97 16,87 -0,94% 16,85 16,97 16,90 16,86 16,95 27 14.534.700
22/7/2025 16,87 17,03 +0,24% 16,85 17,03 16,99 16,85 17,15 197 93.278.000
21/7/2025 16,81 16,99 +1,07% 16,50 16,99 16,78 16,71 16,99 87 17.123.400
18/7/2025 16,63 16,81 -0,41% 16,63 17,00 16,75 16,61 16,90 21 4.189.900
17/7/2025 16,80 16,88 +1,81% 16,70 17,00 16,93 16,80 16,90 97 34.376.400
16/7/2025 16,62 16,58 +0,48% 16,51 16,79 16,65 16,56 16,60 84 16.318.100
15/7/2025 16,49 16,50 +0,61% 16,37 16,60 16,49 16,41 16,50 74 119.948.400
14/7/2025 16,61 16,40 -1,26% 16,30 16,70 16,48 16,36 16,49 88 34.458.000
11/7/2025 16,61 16,61 -1,54% 16,61 16,85 16,69 16,61 16,79 51 16.031.300
10/7/2025 16,83 16,87 -0,82% 16,83 17,21 16,95 16,87 17,10 161 30.172.800
9/7/2025 16,90 17,01 +0,41% 16,85 17,01 16,91 16,90 17,01 52 12.515.800
8/7/2025 16,95 16,94 +0,12% 16,94 17,05 16,98 16,94 16,98 57 97.498.800
7/7/2025 17,03 16,92 -1,28% 16,85 17,09 16,99 16,92 17,07 81 86.509.900
4/7/2025 17,15 17,14 +0,82% 17,00 17,15 17,12 16,93 17,14 144 79.480.000
3/7/2025 16,92 17,00 +1,07% 16,91 17,35 17,12 16,98 17,00 63 56.509.100
2/7/2025 17,33 16,82 -2,94% 16,82 17,33 17,06 16,82 17,19 178 63.329.600
1/7/2025 17,53 17,33 -2,42% 17,23 17,53 17,33 17,33 17,41 50 15.083.400
30/6/2025 17,03 17,76 +4,23% 16,95 17,76 17,41 17,05 17,76 236 127.457.700
27/6/2025 17,17 17,04 +0,24% 16,83 17,18 16,97 16,83 17,04 74 28.179.700
26/6/2025 16,99 17,00 +1,07% 16,83 17,26 17,03 16,84 17,00 142 43.271.400
25/6/2025 17,00 16,82 -0,77% 16,82 17,00 16,90 16,81 17,00 4 676.200
24/6/2025 17,03 16,95 -0,06% 16,95 17,04 16,99 16,90 16,95 79 65.609.700
23/6/2025 16,93 16,96 +0,18% 16,84 17,29 17,02 16,96 17,10 59 17.367.500
20/6/2025 17,02 16,93 -0,41% 16,90 17,06 17,00 16,86 17,20 89 106.766.600
18/6/2025 17,20 17,00 +0,29% 17,00 17,20 17,10 17,00 17,14 17 3.249.900
17/6/2025 17,05 16,95 -0,29% 16,95 17,19 17,04 16,94 16,95 46 37.503.200
16/6/2025 16,95 17,00 +0,06% 16,90 17,30 17,16 17,00 17,18 41 12.526.900
13/6/2025 17,08 16,99 +0,24% 16,92 17,08 16,98 16,90 17,07 18 9.172.000
12/6/2025 16,72 16,95 +1,80% 16,72 16,95 16,87 16,90 16,96 30 8.942.900
11/6/2025 16,90 16,65 -0,95% 16,63 16,90 16,73 16,65 16,90 91 42.176.400
10/6/2025 16,76 16,81 +0,24% 16,76 17,08 16,86 16,81 17,10 36 10.627.000
9/6/2025 16,74 16,77 +0,18% 16,72 16,92 16,75 16,77 16,91 18 4.692.300
6/6/2025 16,90 16,74 -0,71% 16,70 17,01 16,92 16,73 16,99 53 24.708.100
5/6/2025 16,95 16,86 +0,18% 16,80 16,97 16,91 16,86 16,90 51 32.475.200
4/6/2025 16,87 16,83 +1,32% 16,70 16,90 16,83 16,71 16,83 58 17.171.700
3/6/2025 16,65 16,61 -0,72% 16,61 16,75 16,69 16,61 16,87 31 13.358.100
2/6/2025 17,13 16,73 -1,59% 16,62 17,13 16,79 16,63 16,79 102 34.269.100
30/5/2025 17,86 17,00 -7,56% 17,00 18,11 17,33 17,00 17,02 415 217.527.500
29/5/2025 17,45 18,39 +6,30% 17,14 18,39 17,70 17,15 18,39 94 37.881.900
28/5/2025 17,37 17,30 -0,35% 17,08 17,41 17,26 17,30 17,45 86 33.324.700
27/5/2025 17,36 17,36 +2,00% 17,13 17,36 17,32 17,18 17,37 17 6.757.500
26/5/2025 17,20 17,02 -1,05% 16,99 17,35 17,07 17,02 17,10 78 36.192.700
23/5/2025 17,40 17,20 0,00% 17,19 17,40 17,27 17,20 17,36 56 12.262.900
22/5/2025 17,51 17,20 -0,58% 17,20 17,76 17,46 17,20 17,50 101 26.896.600
21/5/2025 17,80 17,30 -2,81% 17,30 17,88 17,68 17,30 17,40 169 64.728.600
20/5/2025 17,96 17,80 -0,67% 17,80 18,04 17,89 17,80 18,02 45 19.330.400
19/5/2025 17,81 17,92 +0,67% 17,75 18,08 17,95 17,92 18,08 92 33.933.700
16/5/2025 17,62 17,80 +1,14% 17,60 18,03 17,83 17,80 18,03 104 48.864.900
15/5/2025 18,37 17,60 -4,61% 17,60 18,38 17,93 17,60 17,75 182 71.904.400
14/5/2025 18,45 18,45 -0,22% 18,20 18,49 18,38 18,30 18,45 77 23.529.900
13/5/2025 18,00 18,49 +2,72% 17,90 18,50 18,29 18,28 18,49 122 40.060.100
12/5/2025 17,91 18,00 +0,45% 17,70 18,27 17,92 17,94 18,17 60 14.522.200
9/5/2025 17,70 17,92 +0,11% 17,57 17,96 17,84 17,70 17,92 51 20.524.900
8/5/2025 17,71 17,90 +2,99% 17,41 18,10 17,74 17,55 17,90 364 93.507.900
7/5/2025 17,58 17,38 -1,14% 17,38 18,05 17,74 17,32 17,98 150 31.239.700
6/5/2025 17,79 17,58 +0,17% 17,57 17,87 17,70 17,55 17,58 51 15.761.100
5/5/2025 17,35 17,55 +1,33% 17,30 17,65 17,42 17,43 17,55 82 30.849.100
2/5/2025 18,27 17,32 -6,38% 17,32 18,27 17,64 17,32 17,85 250 113.803.900
29/4/2025 18,41 18,50 +1,59% 18,28 18,62 18,42 18,50 18,66 186 110.370.100
28/4/2025 17,71 18,21 +2,71% 17,71 18,33 17,99 18,21 18,34 173 103.859.200
25/4/2025 17,64 17,73 +1,08% 17,42 17,79 17,56 17,64 17,75 143 55.871.300
24/4/2025 17,24 17,54 +2,93% 17,13 17,89 17,65 17,36 17,57 397 80.140.100
23/4/2025 17,18 17,04 -0,29% 17,04 17,19 17,10 17,04 17,18 50 11.462.000
22/4/2025 16,80 17,09 +2,34% 16,80 17,15 16,91 16,82 17,09 287 88.122.200
17/4/2025 16,81 16,70 -0,54% 16,70 17,17 16,92 16,70 16,90 213 61.084.200
16/4/2025 16,53 16,79 +2,13% 16,53 16,83 16,75 16,63 16,80 267 135.884.100
15/4/2025 16,55 16,44 -0,06% 16,42 16,58 16,51 16,43 16,58 50 9.578.100
14/4/2025 16,67 16,45 +0,24% 16,45 16,79 16,59 16,45 16,68 81 18.089.200
11/4/2025 16,50 16,41 0,00% 16,41 16,75 16,57 16,41 16,58 277 81.073.100
10/4/2025 16,46 16,41 -1,08% 16,40 16,65 16,43 16,41 16,48 160 83.170.700
9/4/2025 16,45 16,59 +0,85% 16,34 16,75 16,52 16,57 16,59 457 175.619.500
8/4/2025 16,84 16,45 -1,20% 16,45 16,89 16,62 16,45 16,61 534 178.667.400
7/4/2025 16,67 16,65 -0,66% 16,60 16,91 16,69 16,63 16,78 230 103.148.100
4/4/2025 17,11 16,76 -3,12% 16,76 17,14 16,87 16,76 17,10 336 165.060.600
3/4/2025 17,81 17,30 -2,09% 17,30 17,99 17,31 17,30 17,40 258 279.213.100
2/4/2025 17,66 17,67 -0,34% 17,25 17,83 17,38 17,45 17,68 455 459.650.300
1/4/2025 18,20 17,73 -1,45% 17,68 18,20 17,77 17,69 17,74 182 89.075.500
31/3/2025 18,49 17,99 -2,23% 17,72 18,59 17,95 17,99 18,02 554 332.662.400
28/3/2025 18,07 18,40 +1,71% 17,40 18,40 17,82 18,10 18,40 381 307.690.400
27/3/2025 17,78 18,09 +1,74% 17,58 18,62 17,92 18,06 18,13 294 186.610.500
26/3/2025 17,59 17,78 +1,89% 16,90 17,78 17,34 17,31 17,78 204 85.702.900
25/3/2025 17,98 17,45 -1,41% 17,45 18,28 17,61 17,45 17,56 305 198.372.100
24/3/2025 17,87 17,70 -0,28% 17,60 18,18 17,70 17,59 17,70 77 24.257.700
21/3/2025 18,11 17,75 -0,78% 17,67 18,11 17,74 17,65 17,75 106 40.979.700
20/3/2025 17,63 17,89 +2,70% 17,44 18,11 17,75 17,71 17,89 157 209.896.300
19/3/2025 18,00 17,42 -3,22% 17,42 18,03 17,60 17,40 17,80 353 610.181.700
18/3/2025 18,19 18,00 +0,22% 17,97 18,19 18,00 18,00 18,06 59 43.581.800
17/3/2025 18,24 17,96 -0,28% 17,90 18,32 17,98 17,95 17,96 174 74.112.500
14/3/2025 18,17 18,01 +0,06% 18,00 18,41 18,02 18,01 18,16 174 204.966.300
13/3/2025 17,80 18,00 +1,12% 17,60 18,36 17,86 17,81 18,00 124 55.920.300
12/3/2025 17,41 17,80 +1,19% 17,36 17,98 17,75 17,71 17,80 65 21.662.500
11/3/2025 17,63 17,59 -0,23% 17,40 17,70 17,45 17,59 17,64 98 117.106.900
10/3/2025 17,70 17,63 -0,40% 17,40 17,70 17,48 17,51 17,63 86 127.255.500
7/3/2025 17,87 17,70 -1,34% 17,62 18,24 17,75 17,70 17,88 198 197.385.800
6/3/2025 17,99 17,94 -1,64% 17,64 18,02 17,78 17,76 17,94 192 165.367.300
5/3/2025 18,60 18,24 -2,82% 17,83 18,60 18,07 18,24 18,25 327 152.167.400
28/2/2025 17,83 18,77 +4,92% 17,60 18,77 18,47 18,42 18,77 182 123.610.100
27/2/2025 17,49 17,89 +3,47% 17,26 17,89 17,62 17,29 17,90 119 46.009.800
26/2/2025 17,67 17,29 -2,04% 17,29 17,87 17,47 17,29 17,70 117 79.511.700
25/2/2025 17,31 17,65 +1,15% 17,20 17,65 17,46 17,33 17,65 72 29.517.100
24/2/2025 17,50 17,45 0,00% 17,23 17,76 17,47 17,17 17,45 102 23.591.700
21/2/2025 17,19 17,45 +1,16% 17,13 17,55 17,34 17,17 17,45 64 19.248.400
20/2/2025 17,50 17,25 -0,12% 17,07 17,50 17,19 17,01 17,25 62 21.664.000
19/2/2025 17,52 17,27 -2,81% 17,27 17,77 17,45 17,26 17,52 100 24.957.500
18/2/2025 17,55 17,77 -0,62% 17,55 17,99 17,80 17,62 17,77 68 16.912.200
17/2/2025 17,29 17,88 +4,81% 17,20 17,88 17,57 17,88 17,91 108 28.122.900
14/2/2025 17,21 17,06 -0,41% 17,05 17,56 17,18 17,06 17,29 197 59.819.200
13/2/2025 17,35 17,13 -0,58% 17,13 17,46 17,30 17,10 17,39 48 10.728.200
12/2/2025 17,51 17,23 -2,49% 17,23 17,77 17,42 17,23 17,60 60 18.990.900
11/2/2025 17,93 17,67 -0,67% 17,50 17,97 17,64 17,56 17,69 152 65.268.700
10/2/2025 17,71 17,79 +0,11% 17,45 18,18 17,77 17,55 17,79 176 89.609.600
7/2/2025 17,55 17,77 +0,97% 17,50 17,88 17,67 17,48 17,78 41 11.844.200
6/2/2025 17,80 17,60 +0,28% 17,55 17,94 17,65 17,58 17,60 42 8.826.100
5/2/2025 17,99 17,55 -3,15% 17,55 18,07 17,74 17,55 18,08 87 40.095.000
4/2/2025 18,34 18,12 -1,20% 17,70 18,34 17,96 18,02 18,19 105 48.877.700
3/2/2025 18,88 18,34 -2,76% 17,96 18,94 18,27 18,12 18,35 135 50.809.200
31/1/2025 18,28 18,86 +3,51% 18,28 19,00 18,75 18,81 18,90 117 44.066.300
30/1/2025 17,48 18,22 +4,41% 17,48 18,23 17,96 18,08 18,23 141 64.680.800
29/1/2025 16,93 17,45 +3,56% 16,78 17,49 17,24 17,30 17,45 135 36.722.300
28/1/2025 16,38 16,85 +3,95% 16,26 17,34 16,64 16,79 16,85 179 78.218.500
27/1/2025 16,34 16,21 -2,23% 15,90 16,74 16,24 16,13 16,30 212 108.029.400
24/1/2025 16,61 16,58 -0,18% 16,05 16,89 16,45 16,20 16,59 213 89.202.300
23/1/2025 15,95 16,61 +3,94% 15,70 16,67 16,06 16,24 16,61 272 104.718.700
22/1/2025 15,99 15,98 -0,13% 15,85 16,08 15,96 15,90 15,98 76 27.775.700
21/1/2025 15,87 16,00 +0,88% 15,66 16,28 15,89 15,86 16,00 80 26.059.900
20/1/2025 15,84 15,86 +0,19% 15,84 16,23 16,00 15,85 15,95 30 50.730.600
17/1/2025 15,85 15,83 +0,19% 15,83 16,12 15,92 15,83 16,05 60 14.810.200
16/1/2025 16,14 15,80 -1,13% 15,80 16,15 15,94 15,80 16,00 63 18.975.200
15/1/2025 16,04 15,98 -0,37% 15,98 16,25 16,04 15,98 16,30 131 42.210.000
14/1/2025 16,29 16,04 -0,06% 15,85 16,35 16,02 15,85 16,05 62 15.381.000
13/1/2025 16,19 16,05 -0,74% 15,74 16,25 16,00 15,92 16,05 146 40.172.700
10/1/2025 16,20 16,17 +0,12% 15,61 16,39 16,00 16,12 16,17 74 36.168.700
9/1/2025 15,99 16,15 +1,00% 15,60 16,19 15,94 15,93 16,15 104 32.685.100
8/1/2025 16,16 15,99 -0,68% 15,32 16,19 15,84 15,80 15,99 224 127.099.400
7/1/2025 16,56 16,10 -2,66% 16,10 16,72 16,38 16,10 16,31 181 77.185.600
6/1/2025 16,99 16,54 -2,65% 16,54 17,30 16,75 16,54 16,70 368 247.358.200
3/1/2025 18,26 16,99 -8,16% 16,67 18,26 16,92 16,77 16,99 418 203.096.800
2/1/2025 18,60 18,50 -12,32% 16,36 18,61 17,18 18,50 18,61 549 287.752.200
30/12/2024 21,10 21,10 +1,25% 21,02 21,49 21,25 21,10 21,20 864 583.116.600
27/12/2024 20,60 20,84 +2,56% 20,42 21,20 20,88 20,84 20,95 270 117.813.700
26/12/2024 19,62 20,32 +3,73% 19,62 20,78 20,32 20,32 20,50 755 487.040.200
23/12/2024 20,00 19,59 -1,56% 19,59 20,15 19,96 19,59 19,87 269 93.245.100
20/12/2024 19,15 19,90 +3,97% 19,09 20,15 19,75 19,90 20,10 216 81.180.100
19/12/2024 19,31 19,14 +0,74% 18,86 19,42 19,02 19,05 19,14 109 42.428.200
18/12/2024 18,93 19,00 +0,16% 18,86 19,31 19,01 18,90 19,00 140 73.015.700
17/12/2024 19,60 18,97 -1,91% 18,85 19,61 18,93 18,97 19,01 281 323.722.700
16/12/2024 19,50 19,34 +1,20% 19,05 19,60 19,38 19,16 19,34 283 242.888.000
13/12/2024 19,48 19,11 -0,47% 19,11 19,48 19,21 19,10 19,30 110 53.409.800
12/12/2024 19,31 19,20 -0,41% 19,00 19,31 19,14 19,00 19,20 164 99.945.900
11/12/2024 19,45 19,28 -0,36% 19,28 19,69 19,42 19,28 19,48 128 74.192.700
10/12/2024 19,34 19,35 +0,21% 19,31 19,55 19,41 19,35 19,47 67 33.402.200
9/12/2024 19,33 19,31 +0,21% 19,30 19,77 19,47 19,32 19,45 89 51.621.400
6/12/2024 19,95 19,27 -3,41% 19,27 20,06 19,70 19,27 19,76 167 59.506.900
5/12/2024 20,00 19,95 +0,10% 19,95 20,11 20,00 19,95 20,24 95 65.412.800
4/12/2024 20,24 19,93 -1,24% 19,90 20,33 20,08 19,90 19,99 157 76.536.600
3/12/2024 20,49 20,18 -1,51% 20,18 20,59 20,31 20,15 20,18 74 39.204.600
2/12/2024 20,78 20,49 -0,49% 20,38 20,78 20,47 20,40 20,54 37 12.901.500
29/11/2024 20,40 20,59 +1,23% 20,15 20,69 20,40 20,39 20,59 123 53.464.700
28/11/2024 20,59 20,34 -0,34% 20,19 20,94 20,39 20,18 20,34 119 37.937.200
27/11/2024 20,90 20,41 -1,78% 20,41 21,19 20,80 20,41 20,67 154 94.059.900
26/11/2024 20,82 20,78 -0,10% 20,67 21,00 20,77 20,76 20,83 84 81.663.400
25/11/2024 20,71 20,80 +0,97% 20,63 20,93 20,77 20,77 20,86 73 44.880.400
22/11/2024 21,29 20,60 -1,90% 20,60 21,29 20,82 20,60 20,79 99 72.056.100
21/11/2024 21,15 21,00 +0,10% 20,80 21,15 20,97 20,81 21,00 46 24.330.900
19/11/2024 20,55 20,98 +2,24% 20,50 21,05 20,76 20,71 20,98 48 30.108.400
18/11/2024 20,78 20,52 +1,53% 20,52 21,00 20,75 20,51 20,99 50 28.642.500
14/11/2024 20,67 20,21 -2,23% 20,21 21,04 20,67 20,21 20,70 70 59.952.000
13/11/2024 20,42 20,67 +1,22% 20,31 20,90 20,76 20,56 20,68 49 24.088.800
12/11/2024 20,93 20,42 -2,30% 20,42 21,11 20,78 20,40 20,80 76 39.275.200
11/11/2024 21,27 20,90 +0,48% 20,86 21,69 20,99 20,87 20,90 185 241.179.400
8/11/2024 21,60 20,80 -0,95% 20,75 22,50 21,06 20,75 21,00 172 117.514.900
7/11/2024 21,41 21,00 -1,91% 20,99 21,83 21,08 20,80 21,50 31 16.027.900
6/11/2024 21,50 21,41 -1,97% 21,41 21,76 21,51 21,41 22,20 32 17.211.600
5/11/2024 21,75 21,84 -0,64% 21,42 21,84 21,74 21,43 21,97 50 37.180.100
4/11/2024 22,02 21,98 -0,18% 21,67 22,02 21,88 21,62 21,99 31 18.160.700
1/11/2024 21,81 22,02 -2,57% 21,41 22,02 21,82 21,40 22,50 40 11.568.400
31/10/2024 22,10 22,60 +0,94% 21,61 22,67 22,22 22,60 22,68 140 143.372.500
30/10/2024 21,12 22,39 +5,12% 21,10 22,39 21,87 21,00 22,39 68 45.493.400
29/10/2024 21,16 21,30 -0,42% 21,06 21,74 21,28 21,00 21,30 35 10.641.700
28/10/2024 21,00 21,39 +1,95% 21,00 21,75 21,33 21,05 21,40 23 9.387.100
25/10/2024 20,80 20,98 +1,50% 20,60 20,98 20,80 20,60 21,00 9 1.872.000
24/10/2024 20,50 20,67 +0,88% 20,50 20,87 20,71 20,67 21,20 6 1.243.000
23/10/2024 21,02 20,49 -3,21% 20,49 21,10 20,79 20,49 21,40 51 19.342.800
22/10/2024 21,20 21,17 +0,76% 21,16 21,39 21,20 21,01 21,45 6 1.272.500
21/10/2024 21,14 21,01 -0,38% 21,01 21,59 21,28 21,01 21,45 60 17.668.400
18/10/2024 21,23 21,09 +0,33% 21,09 21,44 21,19 21,01 21,10 11 3.391.000
17/10/2024 21,62 21,02 -3,13% 21,02 21,98 21,47 21,01 21,89 41 10.739.600
16/10/2024 22,00 21,70 -1,36% 21,70 22,24 21,82 21,70 22,10 21 11.346.500
15/10/2024 22,48 22,00 -1,08% 21,80 22,48 21,96 22,00 22,20 74 34.931.100
14/10/2024 21,87 22,24 +1,32% 21,87 22,24 22,05 22,06 22,47 10 41.901.900
11/10/2024 22,21 21,95 -1,57% 21,86 22,39 22,01 21,95 22,30 89 43.811.400
10/10/2024 22,20 22,30 0,00% 22,13 22,35 22,29 22,01 22,30 11 4.905.600
9/10/2024 22,35 22,30 -0,22% 22,18 22,35 22,28 21,76 22,30 7 2.897.100
8/10/2024 22,00 22,35 +1,54% 21,98 22,38 22,33 21,90 22,59 19 17.195.200
7/10/2024 23,20 22,01 -6,30% 22,01 23,20 22,40 22,01 22,30 183 97.900.400
4/10/2024 23,19 23,49 +1,25% 22,08 23,49 22,79 23,45 23,49 100 48.099.800
3/10/2024 22,60 23,20 -0,17% 22,60 23,20 23,14 22,80 23,20 10 10.184.100
2/10/2024 23,18 23,24 +3,24% 22,92 23,24 23,06 22,58 23,30 7 1.845.500
1/10/2024 22,85 22,51 -1,49% 22,51 23,24 22,84 22,51 23,11 25 6.854.200
30/9/2024 22,85 22,85 +4,39% 22,80 22,95 22,85 22,25 22,96 30 27.421.500
26/9/2024 22,14 21,89 0,00% 21,80 22,14 21,92 21,67 21,90 16 4.384.600
25/9/2024 21,66 21,89 +0,41% 21,35 21,99 21,71 21,28 21,90 32 17.805.600
24/9/2024 21,99 21,80 +0,60% 21,78 21,99 21,86 21,80 21,99 18 5.028.300
23/9/2024 22,60 21,67 -3,69% 21,28 22,60 21,92 21,26 21,67 154 103.493.400
20/9/2024 22,70 22,50 -1,32% 22,50 22,97 22,65 22,50 22,80 20 12.685.500
19/9/2024 23,45 22,80 -4,92% 22,55 23,88 23,05 22,80 22,90 258 129.560.600
18/9/2024 23,70 23,98 +1,44% 23,66 23,98 23,77 23,68 23,99 9 5.468.900
17/9/2024 23,22 23,64 +1,29% 23,22 23,64 23,33 23,20 23,79 7 6.532.700
16/9/2024 23,40 23,34 +0,60% 23,19 23,40 23,27 23,00 23,40 14 5.354.100
13/9/2024 23,10 23,20 +0,87% 22,91 23,20 23,06 22,92 23,21 14 3.921.000
12/9/2024 22,86 23,00 -0,43% 22,86 23,00 22,92 22,78 23,00 11 2.751.300
11/9/2024 22,99 23,10 +0,96% 22,77 23,22 22,96 22,60 23,10 45 15.154.200
10/9/2024 23,30 22,88 -0,22% 22,76 23,30 22,88 22,72 22,88 25 9.839.800
9/9/2024 23,02 22,93 -0,78% 22,90 23,06 22,98 22,90 22,93 21 6.434.700
6/9/2024 23,50 23,11 -0,43% 23,11 23,50 23,21 23,11 23,46 43 19.268.900
5/9/2024 23,63 23,21 -1,23% 23,21 23,75 23,40 23,21 23,96 25 7.490.000
4/9/2024 23,60 23,50 0,00% 23,43 23,62 23,49 23,32 23,50 46 36.177.300
3/9/2024 24,25 23,50 -2,89% 23,50 24,44 23,68 23,50 23,78 89 54.011.200
2/9/2024 24,00 24,20 -2,42% 23,76 24,25 24,05 23,20 24,20 125 92.619.000
30/8/2024 23,50 24,80 +4,42% 23,30 24,80 24,37 23,20 24,80 86 79.718.300
29/8/2024 23,86 23,75 -0,46% 23,31 23,90 23,65 23,31 23,75 72 41.860.800
28/8/2024 23,60 23,86 +1,10% 23,60 23,86 23,84 23,60 23,86 14 11.924.800
27/8/2024 22,97 23,60 +2,30% 22,95 23,60 23,40 23,23 23,60 32 16.152.400
26/8/2024 23,25 23,07 +0,30% 22,85 23,25 22,99 22,88 23,07 54 34.497.400
23/8/2024 23,75 23,00 -2,83% 23,00 23,75 23,27 23,00 23,07 433 222.243.700
22/8/2024 23,49 23,67 +0,90% 23,34 23,67 23,49 22,90 23,69 44 38.764.900
21/8/2024 23,46 23,46 +1,12% 23,44 23,49 23,46 23,30 23,47 10 3.988.300
20/8/2024 23,94 23,20 -1,78% 23,20 23,94 23,40 23,20 23,23 81 51.952.600
19/8/2024 23,99 23,62 -1,13% 23,52 24,20 23,68 23,62 23,75 81 38.131.200
16/8/2024 23,60 23,89 +0,80% 23,60 23,99 23,83 23,00 24,00 18 5.004.500
15/8/2024 23,75 23,70 +1,24% 23,40 23,75 23,50 23,00 23,70 36 31.267.600
14/8/2024 23,60 23,41 -2,30% 23,41 24,40 23,68 23,41 23,80 65 71.994.400
13/8/2024 23,90 23,96 +1,01% 23,90 24,40 24,02 22,80 23,97 12 3.123.700
12/8/2024 23,40 23,72 +1,41% 23,40 23,78 23,67 23,43 23,73 19 7.103.800
9/8/2024 23,34 23,39 +1,17% 23,34 23,55 23,43 23,06 23,40 7 2.109.400
8/8/2024 23,35 23,12 +0,52% 23,00 23,35 23,07 23,04 23,13 11 5.537.600
7/8/2024 22,89 23,00 +2,22% 22,80 23,01 22,91 23,00 23,09 23 8.019.900
6/8/2024 23,67 22,50 -3,64% 22,50 23,67 22,86 22,50 22,75 91 54.178.500
5/8/2024 23,51 23,35 -3,03% 23,32 23,51 23,36 23,35 23,59 44 54.200.400
2/8/2024 24,28 24,08 -0,82% 23,40 24,44 23,77 23,69 24,09 39 35.660.100
1/8/2024 24,35 24,28 -0,29% 24,20 24,78 24,27 24,27 24,70 48 72.090.100
31/7/2024 24,29 24,35 +0,25% 23,67 24,65 24,17 24,00 24,35 133 90.893.100
30/7/2024 23,65 24,29 +2,06% 23,30 24,29 23,99 23,21 24,30 88 62.379.500
29/7/2024 23,80 23,80 +1,28% 23,64 24,50 23,92 23,30 23,80 50 24.885.300
26/7/2024 23,01 23,50 +0,43% 23,01 23,50 23,45 22,32 23,90 28 13.602.900
25/7/2024 22,38 23,40 +4,84% 22,38 23,90 23,01 22,85 23,40 137 205.482.500
24/7/2024 22,65 22,32 -0,04% 22,32 22,65 22,60 22,32 22,66 28 23.054.700
23/7/2024 22,53 22,33 -0,76% 22,33 22,61 22,47 22,33 22,59 69 31.919.600
22/7/2024 22,21 22,50 +1,72% 22,20 22,50 22,24 22,26 22,50 10 8.007.100
19/7/2024 22,54 22,12 -1,86% 22,12 22,54 22,45 22,12 22,79 28 9.432.700
18/7/2024 22,20 22,54 +0,31% 22,20 22,54 22,39 22,12 22,54 21 6.271.900
17/7/2024 22,31 22,47 +0,76% 22,20 22,47 22,31 22,14 22,48 20 6.694.100
16/7/2024 22,26 22,30 -0,04% 22,26 22,67 22,46 22,10 22,40 17 7.862.000
15/7/2024 22,83 22,31 -1,80% 22,31 22,89 22,58 22,28 22,80 50 16.711.900
12/7/2024 22,99 22,72 -1,22% 22,72 22,99 22,87 22,71 23,13 5 1.143.800
11/7/2024 23,14 23,00 +0,04% 22,70 23,14 22,83 22,77 23,18 15 5.251.400
10/7/2024 22,99 22,99 +0,39% 22,65 23,00 22,81 22,98 23,10 19 4.790.800
9/7/2024 22,82 22,90 +1,96% 22,75 23,00 22,93 22,50 22,90 26 13.303.600
8/7/2024 23,33 22,46 -3,19% 22,46 23,33 22,74 22,45 23,10 46 23.203.000
5/7/2024 23,39 23,20 0,00% 23,20 24,19 23,42 23,20 23,90 35 16.630.800
4/7/2024 23,38 23,20 -0,77% 23,20 24,38 23,42 23,20 24,28 36 17.565.100
3/7/2024 23,12 23,38 +2,54% 23,00 23,38 23,28 23,25 23,45 21 7.916.400
2/7/2024 23,08 22,80 -0,44% 22,71 23,51 22,89 22,80 23,34 28 8.929.700
1/7/2024 23,80 22,90 -5,76% 22,82 23,80 23,08 22,90 23,19 138 67.645.900
28/6/2024 24,39 24,30 +1,76% 22,65 24,39 23,62 22,00 24,30 276 180.264.300
27/6/2024 22,59 23,88 +6,65% 22,20 23,88 23,52 21,26 23,88 62 38.816.600
26/6/2024 22,25 22,39 -1,45% 21,52 22,83 22,13 21,60 22,40 183 96.748.300
25/6/2024 22,78 22,72 +2,39% 22,33 22,78 22,70 21,81 22,79 10 4.768.800
24/6/2024 22,80 22,19 -1,11% 22,10 22,90 22,28 22,19 22,70 34 11.363.100
21/6/2024 21,51 22,44 +4,86% 21,40 22,44 21,99 21,26 22,44 17 6.817.900
20/6/2024 21,73 21,40 -1,38% 21,27 21,76 21,45 21,40 21,90 35 10.725.100
19/6/2024 22,55 21,70 -3,77% 21,70 22,55 21,92 21,70 22,00 85 40.566.400
18/6/2024 22,22 22,55 +1,81% 22,20 22,59 22,44 22,01 22,55 11 2.917.300
17/6/2024 22,41 22,15 -1,73% 22,15 22,79 22,29 22,15 22,30 44 16.049.500
14/6/2024 23,49 22,54 -1,36% 22,54 23,49 22,68 22,49 22,54 85 37.203.600
13/6/2024 23,80 22,85 -2,10% 22,74 24,98 23,31 22,70 22,85 175 65.752.500
12/6/2024 23,60 23,34 -0,47% 22,96 23,60 23,21 22,78 23,35 37 13.000.900
11/6/2024 22,89 23,45 +2,45% 22,89 23,45 23,27 22,77 23,50 15 6.283.300
10/6/2024 23,20 22,89 -2,14% 22,80 23,20 22,85 22,70 22,89 51 18.058.700
7/6/2024 23,57 23,39 +0,43% 23,08 23,64 23,36 23,05 23,40 19 5.374.400
6/6/2024 23,16 23,29 +1,26% 23,15 23,48 23,25 23,09 23,30 23 34.413.200
5/6/2024 23,51 23,00 -3,36% 23,00 23,94 23,38 23,00 23,40 73 31.798.500
4/6/2024 24,31 23,80 -2,54% 23,80 24,41 24,03 23,20 23,89 77 20.912.400
3/6/2024 25,54 24,42 -5,71% 24,42 25,79 24,79 24,42 24,60 100 44.638.400
31/5/2024 25,65 25,90 +1,17% 24,90 25,90 25,35 24,83 25,96 178 185.112.300
29/5/2024 26,33 25,60 -0,58% 24,60 26,35 25,38 24,99 25,60 98 47.722.700
28/5/2024 24,88 25,75 +5,84% 24,62 25,77 25,49 25,22 25,77 70 36.205.300
27/5/2024 24,10 24,33 +1,29% 24,10 24,81 24,34 23,60 24,61 26 7.302.000
24/5/2024 23,82 24,02 +0,84% 23,82 24,10 24,00 23,77 24,57 56 33.365.900
23/5/2024 23,93 23,82 -0,46% 23,75 23,93 23,82 23,75 23,93 10 2.621.200
22/5/2024 23,94 23,93 -0,25% 23,63 23,98 23,91 23,93 23,95 28 11.480.600
21/5/2024 23,90 23,99 -0,17% 23,75 23,99 23,92 23,60 23,99 30 8.852.300
20/5/2024 23,99 24,03 +0,17% 23,90 24,14 24,02 24,03 24,15 12 3.603.400
17/5/2024 23,64 23,99 +1,57% 23,64 23,99 23,93 23,76 24,00 17 4.787.400
16/5/2024 24,28 23,62 -2,72% 23,62 24,28 23,90 23,60 24,25 18 5.020.700
15/5/2024 24,33 24,28 -0,70% 23,79 24,33 24,13 23,61 24,39 47 21.242.100
14/5/2024 24,50 24,45 -0,20% 24,30 24,60 24,40 24,32 24,45 34 13.176.500
13/5/2024 24,33 24,50 -0,57% 24,31 24,54 24,46 24,34 24,51 34 11.496.900
10/5/2024 24,31 24,64 -1,40% 24,02 24,87 24,38 24,15 24,65 30 8.780.300
9/5/2024 24,79 24,99 +2,29% 24,29 25,09 24,88 24,68 25,00 60 16.176.800
8/5/2024 24,77 24,43 -3,06% 24,20 24,77 24,45 24,30 24,50 69 35.952.000
7/5/2024 25,62 25,20 -2,70% 25,18 26,36 25,47 25,20 25,30 37 11.719.000
6/5/2024 25,51 25,90 +0,78% 24,26 25,90 25,21 24,36 25,90 82 38.079.500
3/5/2024 26,11 25,70 -11,26% 25,24 26,47 25,66 25,51 25,71 109 76.474.800
2/5/2024 27,80 28,96 +4,40% 27,70 29,00 28,29 28,77 28,96 165 135.556.800
30/4/2024 26,45 27,74 +5,16% 26,40 27,78 27,23 26,78 27,75 196 124.183.700
29/4/2024 25,90 26,38 +2,61% 25,90 26,60 26,41 26,19 26,38 113 80.572.000
26/4/2024 24,65 25,71 +2,84% 24,65 25,74 24,72 25,01 25,72 11 30.902.100
25/4/2024 25,23 25,00 +0,85% 25,00 25,25 25,11 25,00 25,20 12 6.027.200
24/4/2024 25,30 24,79 -2,02% 24,72 25,30 24,91 24,00 24,99 58 44.342.700
23/4/2024 24,80 25,30 +2,43% 24,71 25,30 25,04 24,92 25,30 37 17.279.100
22/4/2024 25,13 24,70 -2,64% 24,70 25,44 24,93 24,60 24,70 47 17.452.800
19/4/2024 24,90 25,37 +1,52% 24,90 25,54 25,27 25,37 25,38 26 8.341.400
18/4/2024 25,00 24,99 -1,46% 24,99 25,15 25,04 24,99 25,35 31 12.524.400
17/4/2024 25,25 25,36 +1,68% 23,66 25,50 24,63 23,90 25,47 107 47.788.700
16/4/2024 25,26 24,94 -2,58% 24,94 25,39 25,16 24,75 24,95 48 15.349.300
15/4/2024 25,76 25,60 -0,66% 25,13 25,76 25,47 25,20 25,60 57 18.345.500
12/4/2024 26,06 25,77 -1,38% 25,51 26,08 25,69 25,30 25,85 56 28.002.500
11/4/2024 26,60 26,13 -1,77% 26,01 26,60 26,15 26,08 26,14 23 9.154.500
10/4/2024 26,60 26,60 -1,08% 26,42 26,60 26,59 26,38 26,60 43 34.569.400
9/4/2024 27,46 26,89 -1,36% 26,89 27,50 27,17 26,60 27,10 26 12.230.000
8/4/2024 27,00 27,26 +1,00% 27,00 27,28 27,20 26,29 27,27 4 1.088.000
5/4/2024 27,00 26,99 -0,18% 26,50 27,00 26,79 26,48 27,00 9 2.947.300
4/4/2024 27,03 27,04 +0,15% 27,03 27,04 27,03 27,01 27,39 2 540.700
3/4/2024 27,00 27,00 0,00% 26,81 27,28 26,98 27,00 27,28 25 9.712.800
2/4/2024 26,91 27,00 -0,74% 26,90 27,18 27,01 27,00 27,40 13 5.402.700
1/4/2024 27,10 27,20 -0,95% 26,70 27,39 27,14 26,94 27,20 22 8.416.200
28/3/2024 26,99 27,46 +1,70% 26,61 27,90 27,37 25,87 27,47 32 22.998.500
27/3/2024 26,46 27,00 +2,27% 26,26 27,00 26,75 25,79 27,00 25 14.985.100
26/3/2024 26,30 26,40 -0,68% 26,24 26,40 26,33 26,13 26,40 36 17.381.100
25/3/2024 26,57 26,58 +0,68% 26,50 26,58 26,55 25,58 26,58 6 1.858.900
22/3/2024 26,16 26,40 +0,88% 26,01 26,40 26,22 25,66 26,60 23 11.278.800
21/3/2024 26,10 26,17 -1,25% 26,09 26,17 26,14 26,17 26,60 21 9.672.200
20/3/2024 26,33 26,50 -0,71% 26,33 26,50 26,48 25,64 26,60 7 3.973.200
19/3/2024 25,70 26,69 +3,65% 25,50 26,69 26,10 25,43 26,70 18 8.092.100
18/3/2024 25,22 25,75 +2,59% 25,10 25,75 25,56 25,06 25,79 41 41.162.000
15/3/2024 26,01 25,10 -3,50% 25,10 26,48 25,40 25,06 25,10 38 20.579.300
14/3/2024 25,84 26,01 +1,92% 25,84 26,90 26,37 26,00 26,28 46 29.271.600
13/3/2024 25,89 25,52 -1,05% 25,52 26,97 25,96 25,52 26,09 20 5.971.800
12/3/2024 25,56 25,79 +0,94% 25,56 25,79 25,71 25,56 25,80 3 771.400
11/3/2024 25,75 25,55 +0,12% 25,54 25,90 25,74 25,54 25,74 11 3.088.800
8/3/2024 26,39 25,52 -2,97% 25,52 26,39 25,85 0,00 0,00 17 7.239.100
7/3/2024 26,30 26,30 +1,35% 26,30 26,30 26,30 25,81 26,40 5 2.367.000
6/3/2024 25,70 25,95 +0,97% 25,70 26,39 26,00 25,63 25,95 16 4.680.000
5/3/2024 25,40 25,70 +1,58% 25,05 25,80 25,52 24,85 25,70 61 70.705.900
4/3/2024 26,10 25,30 -1,79% 25,30 26,10 25,55 25,30 25,70 38 19.165.100
1/3/2024 26,23 25,76 -3,05% 25,76 26,27 26,04 25,76 25,90 29 10.939.600
29/2/2024 25,75 26,57 +1,41% 25,62 26,57 26,11 25,95 26,57 61 26.636.000
28/2/2024 25,74 26,20 +2,75% 25,15 26,24 25,77 25,66 26,20 285 306.202.600
27/2/2024 26,58 25,50 -4,06% 25,50 26,58 25,77 25,50 25,71 99 53.612.800
26/2/2024 26,22 26,58 +2,67% 24,80 26,58 25,10 24,87 26,58 128 260.835.900
23/2/2024 26,59 25,89 -1,30% 25,71 26,59 26,05 0,00 0,00 56 53.675.300
22/2/2024 26,30 26,23 -0,68% 26,23 26,49 26,42 26,22 26,69 10 3.699.100
21/2/2024 26,88 26,41 +0,46% 26,31 27,00 26,70 26,40 27,00 26 11.214.800
20/2/2024 26,82 26,29 -2,63% 26,21 26,82 26,39 26,20 26,29 108 85.532.700
19/2/2024 27,20 27,00 -0,66% 27,00 27,21 27,10 27,00 27,44 8 2.439.300
16/2/2024 27,18 27,18 +1,61% 27,18 27,18 27,18 26,81 27,19 3 1.087.200
15/2/2024 26,85 26,75 -0,37% 26,75 27,45 26,84 24,86 27,44 9 4.564.400
14/2/2024 26,50 26,85 +1,32% 26,50 26,85 26,62 26,63 26,86 19 6.922.500
9/2/2024 26,67 26,50 -0,34% 26,50 26,96 26,56 0,00 0,00 7 3.452.900
8/2/2024 27,40 26,59 -3,13% 26,50 27,40 26,71 26,31 26,60 61 31.519.100
7/2/2024 25,99 27,45 +3,98% 25,99 27,45 26,98 26,50 27,79 18 8.904.500
6/2/2024 26,79 26,40 +0,76% 26,40 26,81 26,48 26,40 26,69 17 8.738.600
5/2/2024 27,02 26,20 -2,96% 26,20 27,02 26,59 26,20 26,49 50 32.176.700
2/2/2024 27,21 27,00 -1,82% 27,00 27,80 27,23 27,00 27,77 43 20.702.200
1/2/2024 28,40 27,50 -3,98% 27,50 28,47 27,90 27,40 28,48 25 9.487.800
31/1/2024 27,00 28,64 +6,07% 27,00 28,65 28,26 27,01 28,77 36 16.678.000
30/1/2024 26,54 27,00 +2,27% 26,52 27,00 26,89 26,25 27,00 22 14.524.000
29/1/2024 27,11 26,40 -3,65% 26,40 27,24 26,59 26,40 26,76 133 121.516.400
26/1/2024 26,99 27,40 0,00% 26,87 27,40 27,16 26,25 27,40 45 24.724.000
25/1/2024 26,56 27,40 +1,52% 26,50 27,40 26,92 26,25 27,40 26 12.116.900
24/1/2024 26,23 26,99 +3,02% 26,23 26,99 26,80 26,25 26,99 14 5.092.700
23/1/2024 26,56 26,20 -2,93% 26,20 26,89 26,45 26,20 27,00 31 16.402.600
22/1/2024 26,56 26,99 -0,04% 26,30 26,99 26,64 25,99 27,00 47 22.650.000
19/1/2024 26,89 27,00 +0,07% 26,16 27,00 26,61 26,62 27,00 54 22.888.700
18/1/2024 26,15 26,98 +1,54% 25,81 26,98 26,51 26,98 26,99 66 39.505.500
17/1/2024 26,13 26,57 -0,04% 25,87 26,57 26,31 24,51 26,64 53 32.103.200
16/1/2024 26,31 26,58 -0,89% 26,00 26,63 26,26 26,00 26,67 63 37.814.500
15/1/2024 27,58 26,82 +0,07% 26,60 27,58 26,86 24,52 26,83 10 2.955.600
12/1/2024 26,15 26,80 +1,25% 26,15 26,89 26,69 26,74 26,80 7 1.868.700
11/1/2024 26,14 26,47 +0,34% 26,02 26,47 26,30 26,06 26,47 14 6.313.900
10/1/2024 26,21 26,38 -0,45% 25,63 26,47 26,23 26,06 26,47 51 32.789.600
9/1/2024 26,29 26,50 +0,80% 26,29 26,51 26,45 26,43 26,73 14 17.194.200
8/1/2024 26,30 26,29 -0,79% 26,16 26,70 26,39 26,23 26,30 145 74.696.100
5/1/2024 27,16 26,50 -2,75% 26,50 27,40 26,95 26,50 27,48 69 63.340.500
4/1/2024 27,35 27,25 -2,64% 27,00 27,94 27,22 26,60 27,50 89 52.000.900
3/1/2024 27,01 27,99 +1,41% 27,00 27,99 27,51 26,88 27,99 76 47.059.100
2/1/2024 27,98 27,60 +0,36% 26,50 27,98 27,25 25,90 27,60 65 38.704.400
28/12/2023 27,98 27,50 -0,54% 27,11 28,10 27,53 27,35 27,50 159 127.477.100
27/12/2023 27,95 27,65 +1,65% 26,83 27,95 27,27 26,77 27,65 172 70.905.300
26/12/2023 25,90 27,20 +5,30% 25,90 29,00 27,88 27,05 27,20 660 209.995.200
22/12/2023 25,00 25,83 +3,32% 25,00 25,99 25,54 25,07 25,90 52 26.056.100
21/12/2023 24,50 25,00 +2,04% 24,33 25,00 24,72 24,27 25,00 45 25.717.200
20/12/2023 23,98 24,50 +1,11% 23,91 24,50 24,33 23,80 24,50 19 11.196.100
19/12/2023 24,60 24,23 -0,29% 24,00 25,00 24,32 24,00 24,23 64 41.838.100
18/12/2023 23,29 24,30 +5,42% 23,29 24,39 24,14 23,93 24,30 46 12.797.100
15/12/2023 22,66 23,05 +1,77% 22,66 23,15 22,98 22,80 23,18 46 91.263.200
14/12/2023 22,46 22,65 +0,22% 22,00 23,30 23,20 22,00 22,65 27 246.856.100
13/12/2023 22,32 22,60 +0,13% 22,32 23,27 22,64 22,60 22,90 52 201.119.200
12/12/2023 22,43 22,57 +0,76% 22,40 22,57 22,43 22,43 22,58 58 49.591.100
11/12/2023 23,29 22,40 -1,75% 22,40 23,29 22,48 22,00 23,19 9 4.047.900
8/12/2023 23,30 22,80 -2,15% 22,80 23,86 22,98 22,80 23,69 18 9.881.900
7/12/2023 23,63 23,30 -0,85% 23,10 23,90 23,44 23,30 23,40 79 31.647.800
6/12/2023 24,10 23,50 -2,08% 23,50 24,10 23,88 23,12 23,50 30 16.957.900
5/12/2023 24,54 24,00 -2,20% 24,00 24,77 24,35 24,00 24,40 41 30.936.800
4/12/2023 24,11 24,54 -1,01% 24,11 24,65 24,42 22,00 24,90 15 7.082.800
1/12/2023 23,35 24,79 +3,72% 23,30 24,79 23,92 23,90 24,80 156 67.720.600
30/11/2023 23,20 23,90 +3,06% 23,15 23,90 23,57 23,90 24,00 53 38.425.500
29/11/2023 23,15 23,19 -0,69% 23,15 23,70 23,26 21,23 23,20 53 30.936.700
28/11/2023 23,40 23,35 +1,30% 22,80 23,50 23,13 22,80 23,50 77 30.542.800
27/11/2023 22,56 23,05 +1,10% 22,56 23,13 22,72 22,40 23,05 45 25.226.500
24/11/2023 22,12 22,80 +3,54% 22,12 22,80 22,60 22,05 22,80 10 2.712.500
23/11/2023 22,09 22,02 +0,73% 21,57 22,48 22,20 22,02 22,40 37 11.101.000
22/11/2023 21,87 21,86 +0,64% 21,64 21,91 21,84 21,43 21,87 14 3.495.600
21/11/2023 21,35 21,72 +0,37% 21,32 21,93 21,55 21,41 21,73 19 5.389.000
20/11/2023 21,15 21,64 +1,55% 21,10 21,64 21,29 21,32 21,65 78 49.831.000
17/11/2023 21,05 21,31 +1,48% 20,82 21,57 21,05 21,11 21,40 385 323.862.600
16/11/2023 21,30 21,00 -1,87% 21,00 21,60 21,25 20,73 21,00 30 20.622.000
14/11/2023 21,71 21,40 -1,38% 21,40 22,01 21,88 21,40 22,18 50 26.475.200
13/11/2023 22,00 21,70 -1,45% 21,70 22,60 21,99 21,70 22,20 65 29.254.900
10/11/2023 22,70 22,02 -1,70% 22,02 22,89 22,30 22,02 22,70 33 19.629.200
9/11/2023 23,05 22,40 -2,61% 22,40 23,17 22,70 21,01 22,40 95 40.181.700
8/11/2023 23,51 23,00 -2,13% 23,00 23,51 23,25 23,00 23,39 70 36.051.600
7/11/2023 24,01 23,50 -3,25% 23,42 24,01 23,62 23,38 23,69 137 85.508.700
6/11/2023 24,06 24,29 -0,86% 23,75 24,29 24,08 23,51 24,30 89 44.068.600
3/11/2023 24,02 24,50 +2,00% 23,30 24,50 23,83 23,51 24,50 79 29.555.500
1/11/2023 24,55 24,02 -3,46% 24,02 24,55 24,13 24,02 24,30 26 21.719.100
31/10/2023 23,02 24,88 +6,42% 23,02 24,88 24,56 24,40 24,88 38 21.866.000
30/10/2023 23,27 23,38 -0,26% 22,90 23,38 23,20 22,91 23,38 38 15.779.500
27/10/2023 23,98 23,44 -0,64% 22,79 23,98 23,31 23,10 23,44 79 41.042.000
26/10/2023 24,00 23,59 -2,84% 23,21 24,00 23,52 23,59 23,69 100 53.175.800
25/10/2023 24,66 24,28 -2,80% 23,71 24,66 24,09 23,55 24,28 65 26.508.900
24/10/2023 24,48 24,98 +2,00% 24,30 25,00 24,59 24,34 25,00 23 7.871.400
23/10/2023 24,40 24,49 +1,91% 24,40 24,49 24,46 23,51 24,49 3 733.800
20/10/2023 24,01 24,03 -1,68% 23,85 24,21 24,02 23,50 24,22 18 4.804.600
19/10/2023 24,48 24,44 +1,79% 24,13 24,49 24,35 24,16 24,45 11 2.922.100
18/10/2023 24,47 24,01 -3,11% 24,01 24,47 24,24 23,01 24,49 2 484.800
17/10/2023 24,77 24,78 +1,56% 24,77 24,78 24,77 23,65 24,79 5 1.486.700
16/10/2023 23,86 24,40 +1,79% 23,86 24,40 24,22 23,93 24,40 8 2.180.500
13/10/2023 23,99 23,97 -0,08% 23,97 23,99 23,93 22,65 23,97 8 2.393.000
11/10/2023 23,33 23,99 +1,22% 23,33 23,99 23,81 23,35 23,99 27 8.574.100
10/10/2023 23,70 23,70 -1,25% 23,70 24,50 23,87 23,60 23,90 40 22.206.800
9/10/2023 23,50 24,00 0,00% 23,05 24,00 23,67 23,40 24,00 48 21.070.300
6/10/2023 23,11 24,00 +2,52% 23,00 24,00 23,66 22,76 25,06 20 8.045.700
5/10/2023 23,81 23,41 -2,66% 23,41 23,98 23,61 23,41 23,98 50 19.367.200
4/10/2023 24,16 24,05 -1,64% 24,05 24,60 24,34 23,01 24,20 27 10.713.500
3/10/2023 24,72 24,45 -2,20% 24,10 25,06 24,49 23,86 24,45 61 23.516.100
2/10/2023 25,85 25,00 -4,58% 25,00 25,86 25,28 25,00 25,64 51 25.035.200
29/9/2023 26,16 26,20 +0,77% 25,60 26,29 26,09 25,54 26,20 39 32.882.200
28/9/2023 25,50 26,00 +0,62% 25,50 26,40 25,91 25,64 26,00 25 16.585.100
27/9/2023 25,52 25,84 +0,43% 25,03 25,84 25,59 25,36 25,85 40 16.891.200
26/9/2023 27,00 25,73 -4,35% 25,73 27,00 25,91 25,06 25,74 75 69.718.200
25/9/2023 26,15 26,90 +0,86% 25,80 27,15 26,45 25,51 26,90 93 58.722.900
22/9/2023 26,01 26,67 -0,49% 25,32 26,85 26,11 25,06 26,69 48 28.464.400
21/9/2023 26,35 26,80 +2,10% 25,99 26,80 26,14 25,57 26,86 26 26.405.400
20/9/2023 25,49 26,25 +3,06% 25,49 27,50 26,23 26,05 26,25 59 75.039.900
19/9/2023 25,49 25,47 -0,12% 25,47 25,49 25,48 24,50 25,48 2 509.600
18/9/2023 25,00 25,50 0,00% 25,00 25,50 25,28 23,12 25,50 20 7.333.000
15/9/2023 25,30 25,50 +0,39% 25,30 25,50 25,45 22,00 25,50 4 1.018.000
14/9/2023 25,15 25,40 -0,35% 25,15 25,49 25,37 24,52 25,50 8 10.913.200
13/9/2023 24,94 25,49 +2,21% 24,94 25,50 25,20 24,52 25,50 100 28.737.700
12/9/2023 24,36 24,94 -0,04% 24,36 24,95 24,79 23,61 24,95 4 991.900
11/9/2023 24,95 24,95 +1,71% 24,95 24,95 24,95 23,71 25,00 5 1.247.500

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.