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.

SCAR3F - SAO CARLOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,26 16,00 -1,11% 15,69 16,26 15,85 15,68 16,02 49 386.858
20/1/2025 16,27 16,18 +0,25% 15,82 16,27 15,92 15,84 16,18 41 705.287
17/1/2025 16,49 16,14 +2,35% 15,81 16,49 16,01 15,93 16,14 126 1.246.088
16/1/2025 16,49 15,77 -2,47% 15,77 16,49 15,97 15,77 16,09 59 681.998
15/1/2025 16,41 16,17 +2,02% 15,94 16,41 16,05 16,06 16,17 51 977.479
14/1/2025 16,40 15,85 -2,16% 15,83 16,40 15,96 15,85 16,03 65 801.434
13/1/2025 17,07 16,20 +0,87% 15,77 17,07 16,08 16,07 16,19 78 535.512
10/1/2025 16,50 16,06 +1,84% 15,76 16,80 16,11 16,08 16,50 136 1.663.337
9/1/2025 16,39 15,77 +1,68% 15,33 16,39 15,83 15,65 16,08 112 1.839.999
8/1/2025 16,11 15,51 -6,17% 15,39 16,41 15,75 15,51 15,67 181 2.698.835
7/1/2025 16,78 16,53 -1,49% 16,26 17,08 16,50 16,23 16,56 179 1.716.234
6/1/2025 17,05 16,78 +0,42% 16,61 17,13 16,79 16,78 16,86 97 2.227.630
3/1/2025 18,98 16,71 +0,36% 16,69 18,98 17,06 16,71 16,72 184 2.851.685
2/1/2025 19,34 16,65 -21,98% 16,30 19,34 17,20 16,65 17,00 300 6.568.501
30/12/2024 21,17 21,34 +1,04% 21,11 21,55 21,34 21,33 21,35 514 15.447.663
27/12/2024 20,76 21,12 +1,73% 20,61 21,12 20,90 20,95 21,12 313 7.847.167
26/12/2024 19,60 20,76 +3,23% 19,60 20,76 20,36 20,34 20,76 337 8.860.435
23/12/2024 20,31 20,11 -0,10% 19,84 20,31 20,01 19,95 20,11 165 4.423.579
20/12/2024 19,20 20,13 +4,90% 19,07 20,16 19,66 20,10 20,12 280 4.672.111
19/12/2024 19,30 19,19 +1,27% 18,90 19,30 19,04 19,05 19,19 180 2.321.078
18/12/2024 19,06 18,95 -0,63% 18,90 19,27 19,04 18,95 19,14 197 4.931.517
17/12/2024 19,60 19,07 -1,19% 18,87 19,60 19,03 19,06 19,19 295 5.120.498
16/12/2024 19,32 19,30 +0,47% 19,05 19,64 19,41 19,15 19,30 239 7.967.367
13/12/2024 19,21 19,21 +0,89% 19,18 19,34 19,26 19,15 19,38 192 3.403.680
12/12/2024 19,68 19,04 -1,45% 19,00 19,68 19,21 19,05 19,15 235 3.946.416
11/12/2024 19,58 19,32 -0,46% 19,32 19,72 19,49 19,32 19,50 201 4.248.006
10/12/2024 19,60 19,41 -0,41% 19,35 19,60 19,43 19,38 19,49 102 2.221.439
9/12/2024 19,86 19,49 -1,42% 19,38 19,99 19,62 19,40 19,61 153 2.378.234
6/12/2024 20,17 19,77 -1,15% 19,57 20,17 19,80 19,72 19,76 250 4.509.594
5/12/2024 19,98 20,00 +0,10% 19,98 20,20 20,05 20,00 20,12 117 2.733.104
4/12/2024 20,73 19,98 -2,68% 19,98 20,73 20,18 19,98 20,13 212 3.221.883
3/12/2024 20,54 20,53 +0,39% 20,24 20,72 20,49 20,26 20,54 107 1.596.831
2/12/2024 20,59 20,45 +1,29% 20,40 20,82 20,54 20,45 20,54 79 1.553.423
29/11/2024 20,82 20,19 -0,05% 20,19 20,82 20,35 20,22 20,50 135 2.735.141
28/11/2024 20,83 20,20 -3,02% 20,20 20,87 20,50 20,21 20,39 189 3.786.130
27/11/2024 21,00 20,83 0,00% 20,67 21,11 20,88 20,70 20,83 124 2.126.199
26/11/2024 20,81 20,83 -0,33% 20,75 20,91 20,83 20,80 20,90 71 1.970.532
25/11/2024 20,99 20,90 -0,38% 20,75 20,99 20,82 20,90 20,91 99 1.586.723
22/11/2024 21,00 20,98 +0,72% 20,80 21,12 20,94 20,90 20,98 102 1.409.754
21/11/2024 21,24 20,83 0,00% 20,82 21,24 20,97 20,83 20,95 70 1.004.847
19/11/2024 20,85 20,83 +0,39% 20,55 20,99 20,76 20,70 20,86 72 1.264.748
18/11/2024 20,70 20,75 -0,19% 20,50 21,01 20,75 20,55 20,79 131 1.893.000
14/11/2024 20,67 20,79 -0,19% 20,60 20,91 20,77 20,70 20,79 61 1.433.676
13/11/2024 20,70 20,83 -0,76% 20,70 21,00 20,79 20,63 20,83 98 2.194.030
12/11/2024 21,25 20,99 -1,41% 20,80 21,28 21,02 20,82 20,99 81 1.829.336
11/11/2024 21,14 21,29 +0,76% 20,80 21,85 21,27 20,87 21,29 135 1.806.323
8/11/2024 21,76 21,13 +4,29% 20,85 22,22 21,38 20,88 21,13 212 2.259.965
7/11/2024 21,97 20,26 -4,03% 20,26 21,97 20,86 20,26 21,00 67 546.791
6/11/2024 22,00 21,11 -2,31% 21,11 22,00 21,62 21,11 21,90 39 413.113
5/11/2024 21,72 21,61 -0,92% 21,60 21,72 21,60 21,60 21,75 14 114.522
4/11/2024 22,40 21,81 -0,14% 21,81 22,40 22,21 21,81 22,27 15 335.414
1/11/2024 21,14 21,84 +1,53% 21,14 22,90 21,88 21,24 22,88 52 568.914
31/10/2024 21,98 21,51 +0,05% 21,51 22,38 22,01 21,60 22,00 21 528.360
30/10/2024 21,34 21,50 +2,67% 21,34 21,50 21,38 21,05 21,40 6 14.972
29/10/2024 21,20 20,94 +0,58% 20,94 21,27 21,19 21,00 21,25 10 114.447
28/10/2024 21,00 20,82 +0,53% 20,50 21,10 20,87 20,82 21,20 70 348.539
25/10/2024 20,80 20,71 -2,77% 20,71 20,80 20,74 20,90 21,10 4 8.298
24/10/2024 20,83 21,30 +2,26% 20,62 21,30 20,78 20,80 21,35 16 440.711
23/10/2024 21,11 20,83 -1,28% 20,83 21,12 21,00 20,83 20,84 35 768.665
22/10/2024 21,40 21,10 -1,03% 21,10 22,29 21,55 21,11 22,29 28 112.111
21/10/2024 21,26 21,32 +0,52% 21,26 21,62 21,40 21,30 21,32 13 36.391
18/10/2024 21,14 21,21 +0,81% 21,10 21,25 21,20 21,21 21,26 12 112.371
17/10/2024 21,71 21,04 -4,36% 21,04 21,71 21,23 21,04 21,66 30 452.273
16/10/2024 22,00 22,00 +1,01% 22,00 22,15 21,88 22,00 22,01 21 153.162
15/10/2024 22,15 21,78 +0,28% 21,51 22,80 21,95 21,76 22,10 61 520.366
14/10/2024 21,95 21,72 -0,28% 21,27 22,00 21,72 21,77 22,00 69 210.709
11/10/2024 22,50 21,78 -3,11% 21,78 22,57 22,29 21,95 22,27 19 158.276
10/10/2024 22,35 22,48 +0,58% 22,02 22,48 22,19 22,02 22,50 8 26.637
9/10/2024 22,35 22,35 -0,62% 22,35 22,35 22,35 22,35 22,50 3 62.580
8/10/2024 23,50 22,49 +0,67% 21,50 23,50 22,09 22,35 22,50 16 258.454
7/10/2024 22,34 22,34 -3,00% 22,34 23,24 22,51 22,19 23,00 17 249.880
4/10/2024 22,76 23,03 -0,09% 22,76 23,03 23,19 22,76 23,18 6 236.563
3/10/2024 22,62 23,05 0,00% 22,62 23,17 23,02 22,96 23,18 11 191.080
2/10/2024 22,89 23,05 +2,13% 22,80 23,07 22,91 22,33 23,06 18 277.300
1/10/2024 22,39 22,57 -0,22% 21,58 22,90 22,67 22,57 22,79 20 455.679
30/9/2024 22,13 22,62 +2,45% 22,13 22,89 22,64 22,50 22,89 11 65.678
26/9/2024 22,08 22,08 +0,09% 22,08 22,08 22,08 21,71 22,13 2 11.040
25/9/2024 22,00 22,06 +0,82% 21,66 22,07 21,90 21,60 22,06 11 192.787
24/9/2024 21,80 21,88 -0,55% 21,60 21,94 21,71 21,66 21,95 73 206.335
23/9/2024 22,60 22,00 -3,04% 21,38 22,60 22,10 21,42 22,24 55 793.499
20/9/2024 23,00 22,69 -1,73% 22,69 23,00 22,83 22,68 23,50 5 41.110
19/9/2024 23,07 23,09 -2,12% 23,00 23,28 23,00 23,00 23,38 6 211.673
18/9/2024 23,36 23,59 +4,29% 23,36 23,59 23,40 23,26 23,49 3 16.380
17/9/2024 23,34 22,62 -3,74% 22,62 23,59 22,96 23,09 23,37 8 52.824
16/9/2024 22,99 23,50 +2,40% 22,95 23,50 23,30 22,85 23,50 14 473.184
13/9/2024 22,71 22,95 -1,63% 22,71 23,85 22,88 22,95 23,15 10 45.774
12/9/2024 22,99 23,33 +1,08% 22,87 23,33 22,98 22,90 23,30 26 333.279
11/9/2024 23,05 23,08 -0,47% 22,66 23,24 22,78 22,65 23,17 31 640.192
10/9/2024 22,91 23,19 +0,91% 22,77 23,19 22,90 22,76 23,38 11 444.310
9/9/2024 23,45 22,98 -0,86% 22,98 23,45 23,02 22,98 23,26 24 389.198
6/9/2024 23,28 23,18 -3,30% 23,18 23,39 23,24 23,18 23,46 24 504.383
5/9/2024 23,97 23,97 +0,38% 23,55 23,97 23,57 23,50 23,97 34 120.208
4/9/2024 23,61 23,88 +0,25% 23,50 23,88 23,78 23,50 23,97 21 240.253
3/9/2024 24,30 23,82 -1,45% 23,56 24,30 23,79 23,60 24,29 38 1.023.293
2/9/2024 24,07 24,17 +3,33% 23,83 24,30 24,01 23,53 24,18 23 410.603
30/8/2024 23,66 23,39 +0,30% 23,38 23,66 23,43 23,10 23,63 26 292.907
29/8/2024 23,41 23,32 +0,04% 23,32 23,77 23,47 23,31 23,65 46 610.269
28/8/2024 23,54 23,31 +1,52% 23,31 23,54 23,33 23,17 23,54 29 168.002
27/8/2024 23,33 22,96 -0,56% 22,95 23,33 23,08 22,96 23,10 27 570.142
26/8/2024 23,59 23,09 -1,11% 22,52 23,59 22,94 22,90 23,38 37 1.027.715
23/8/2024 23,99 23,35 +1,08% 23,20 23,99 23,24 23,22 23,35 36 239.391
22/8/2024 23,40 23,10 -1,53% 23,10 23,60 23,27 23,20 23,46 16 260.734
21/8/2024 23,43 23,46 +0,39% 23,30 23,99 23,57 23,46 23,50 29 165.037
20/8/2024 23,62 23,37 -0,17% 23,18 23,83 23,45 23,37 23,80 32 377.676
19/8/2024 23,91 23,41 0,00% 23,41 23,99 23,75 23,00 23,99 24 415.715
16/8/2024 23,02 23,41 -2,34% 23,02 23,70 23,42 23,35 23,75 26 276.439
15/8/2024 23,13 23,97 +1,52% 23,13 23,97 23,25 23,30 23,60 22 369.722
14/8/2024 23,85 23,61 -1,91% 23,61 24,17 23,75 23,61 24,05 9 71.274
13/8/2024 22,92 24,07 +3,22% 22,92 24,24 23,95 23,50 24,24 27 402.524
12/8/2024 23,39 23,32 +0,87% 23,32 23,82 23,67 23,12 23,74 19 423.735
9/8/2024 23,11 23,12 +0,52% 23,11 23,12 23,11 23,20 23,29 3 50.854
8/8/2024 23,00 23,00 +0,44% 23,00 23,00 23,00 22,88 23,00 3 46.000
7/8/2024 22,96 22,90 -0,65% 22,80 23,01 22,84 22,85 22,90 21 644.270
6/8/2024 23,40 23,05 -0,43% 22,97 23,53 23,16 22,98 23,58 31 176.074
5/8/2024 23,60 23,15 -2,16% 23,01 23,76 23,25 23,15 23,60 22 362.740
2/8/2024 24,00 23,66 -2,31% 23,66 24,14 23,98 23,69 24,14 13 340.616
1/8/2024 23,80 24,22 +1,47% 23,80 24,45 24,37 24,02 24,37 15 355.815
31/7/2024 24,29 23,87 +3,47% 23,63 24,29 23,89 23,86 24,05 20 226.983
30/7/2024 23,92 23,07 -2,74% 23,07 23,92 23,42 23,07 23,90 11 156.951
29/7/2024 24,30 23,72 +1,67% 23,72 24,35 24,23 23,16 23,72 12 113.916
26/7/2024 23,32 23,33 +0,47% 23,01 23,33 23,24 23,16 23,34 11 46.492
25/7/2024 22,01 23,22 +3,94% 22,01 23,93 23,53 22,60 23,20 27 426.026
24/7/2024 22,31 22,34 -0,31% 22,22 22,65 22,27 22,17 22,71 6 169.294
23/7/2024 22,00 22,41 -1,28% 22,00 22,63 22,53 21,97 22,60 7 207.317
22/7/2024 23,21 22,70 -0,48% 21,31 23,30 22,31 22,07 22,70 43 417.281
19/7/2024 22,81 22,81 +2,52% 22,81 22,81 22,81 22,21 22,60 1 38.777
18/7/2024 22,60 22,25 -0,22% 22,25 22,60 22,56 22,20 22,46 6 78.976
17/7/2024 22,11 22,30 -0,04% 22,03 22,30 22,22 22,27 22,40 15 235.532
16/7/2024 22,33 22,31 +1,18% 22,31 22,33 22,31 22,10 22,31 7 113.783
15/7/2024 22,89 22,05 -4,46% 22,01 22,89 22,20 22,05 22,98 38 768.338
12/7/2024 22,97 23,08 +0,48% 22,97 23,08 23,00 22,88 23,08 9 87.429
11/7/2024 22,82 22,97 +0,31% 22,76 23,10 22,84 22,77 23,04 8 68.525
10/7/2024 22,78 22,90 -0,04% 22,78 22,92 22,88 22,77 22,90 7 50.356
9/7/2024 22,90 22,91 -3,09% 22,88 23,77 23,16 22,63 23,12 12 250.182
8/7/2024 23,11 23,64 -0,92% 22,90 24,31 23,09 22,90 23,64 11 279.488
5/7/2024 24,19 23,86 -1,40% 23,36 24,19 23,61 23,30 23,86 10 158.253
4/7/2024 23,66 24,20 +4,54% 22,99 24,20 23,56 23,27 24,10 11 428.899
3/7/2024 23,49 23,15 +2,07% 23,00 23,67 23,21 23,00 23,15 18 292.545
2/7/2024 22,90 22,68 -1,39% 22,68 23,00 22,94 22,68 23,74 5 234.058
1/7/2024 23,90 23,00 +0,44% 23,00 24,25 23,73 22,95 23,00 140 3.833.247
28/6/2024 23,31 22,90 +3,67% 22,90 23,99 23,56 22,90 23,28 25 714.061
27/6/2024 22,87 22,09 +3,61% 22,09 22,87 22,23 22,09 22,60 5 22.236
26/6/2024 23,19 21,32 -7,98% 21,32 23,19 21,92 21,32 22,37 38 960.240
25/6/2024 22,12 23,17 +2,98% 22,12 23,17 22,79 22,27 23,19 22 357.948
24/6/2024 21,51 22,50 +2,27% 21,51 22,70 22,41 21,41 22,66 18 549.094
21/6/2024 21,41 22,00 +2,42% 19,82 22,00 21,12 21,53 22,27 16 223.903
20/6/2024 21,70 21,48 -1,56% 21,48 22,00 21,73 21,40 22,20 13 280.362
19/6/2024 22,37 21,82 -3,41% 21,81 22,37 21,96 21,82 22,37 21 696.280
18/6/2024 22,45 22,59 +0,53% 22,45 23,59 22,50 22,45 23,55 10 155.300
17/6/2024 22,54 22,47 -0,27% 22,47 22,54 22,53 22,45 23,47 3 49.574
14/6/2024 23,00 22,53 -0,27% 22,53 23,28 22,92 22,60 22,88 11 382.864
13/6/2024 23,31 22,59 -2,08% 22,59 24,86 23,61 22,59 23,30 54 2.242.988
12/6/2024 23,72 23,07 +0,79% 23,07 23,73 23,34 22,78 23,01 10 403.927
11/6/2024 22,88 22,89 +0,53% 22,66 23,30 23,04 22,87 22,89 16 271.947
10/6/2024 23,39 22,77 -2,27% 22,77 23,60 22,94 22,68 22,80 14 206.471
7/6/2024 23,28 23,30 +1,30% 23,28 23,65 23,44 23,09 23,51 22 112.512
6/6/2024 23,26 23,00 -2,13% 23,00 23,49 23,23 23,00 23,41 22 216.105
5/6/2024 24,42 23,50 -3,33% 23,50 24,42 23,62 23,45 23,90 15 687.490
4/6/2024 24,63 24,31 -2,02% 24,23 24,63 24,39 23,77 24,52 9 63.427
3/6/2024 25,80 24,81 -0,28% 24,67 25,90 25,08 24,80 24,81 20 933.130
31/5/2024 25,80 24,88 -0,08% 24,88 25,80 25,07 24,61 24,88 23 478.956
29/5/2024 25,87 24,90 -1,35% 24,90 25,94 25,35 24,88 25,49 40 633.815
28/5/2024 24,23 25,24 +4,43% 23,98 25,69 25,25 24,90 25,49 41 1.331.103
27/5/2024 24,02 24,17 +0,71% 23,78 24,47 24,10 24,17 24,67 17 409.814
24/5/2024 23,73 24,00 +2,52% 23,62 24,03 23,79 23,91 24,10 14 226.075
23/5/2024 24,02 23,41 -2,13% 23,41 24,02 23,54 23,41 23,93 23 412.055
21/5/2024 23,99 23,92 -0,33% 23,83 24,00 23,92 23,65 23,89 19 95.700
20/5/2024 24,00 24,00 +2,48% 23,99 24,00 23,99 23,90 24,00 4 9.599
17/5/2024 23,78 23,42 -3,22% 23,21 24,03 23,54 23,42 23,70 27 515.646
16/5/2024 23,86 24,20 -0,33% 23,86 24,29 24,08 24,03 24,20 35 987.497
15/5/2024 24,23 24,28 -1,58% 23,85 24,44 24,00 23,77 24,29 33 607.439
14/5/2024 24,67 24,67 0,00% 24,36 24,67 24,47 24,33 24,67 25 663.316
13/5/2024 24,66 24,67 +1,07% 24,39 24,67 24,48 24,40 24,67 13 237.478
10/5/2024 25,25 24,41 -3,33% 24,01 25,25 24,45 24,21 24,87 43 445.082
9/5/2024 24,70 25,25 +2,43% 24,25 25,25 24,78 24,90 25,25 66 2.897.209
8/5/2024 25,90 24,65 -3,14% 24,25 25,90 24,59 24,31 24,92 76 740.250
7/5/2024 25,49 25,45 +4,73% 25,18 25,76 25,43 25,37 25,67 144 3.756.537
6/5/2024 25,70 24,30 -5,08% 24,30 25,70 24,75 24,36 24,78 84 1.160.877
3/5/2024 26,89 25,60 -9,44% 25,03 26,89 25,58 25,60 25,85 110 3.149.637
2/5/2024 27,66 28,27 +2,21% 27,60 31,08 28,32 28,27 28,90 193 7.742.003
30/4/2024 26,84 27,66 +3,06% 26,45 28,00 27,19 27,00 27,66 214 5.318.462
29/4/2024 25,71 26,84 +5,88% 25,71 27,00 26,60 26,58 26,84 99 3.854.342
26/4/2024 25,47 25,35 +2,59% 25,35 25,48 25,46 25,40 25,48 3 109.511
25/4/2024 25,47 24,71 -1,16% 24,00 25,47 24,62 24,17 25,00 12 108.347
23/4/2024 24,50 25,00 +3,18% 24,50 25,28 24,85 25,01 25,28 5 323.160
22/4/2024 24,93 24,23 -2,81% 24,23 25,00 24,33 24,23 25,47 14 255.478
19/4/2024 25,29 24,93 +0,93% 24,93 25,48 25,25 24,93 25,47 10 356.040
18/4/2024 25,33 24,70 +0,24% 24,70 25,36 25,29 24,70 25,29 3 139.147
17/4/2024 24,92 24,64 -2,11% 23,88 25,48 24,61 23,96 24,92 43 612.861
16/4/2024 25,05 25,17 -0,08% 24,90 25,59 25,09 25,15 25,17 13 306.111
15/4/2024 26,33 25,19 +0,56% 25,19 26,33 25,62 25,15 25,54 30 694.370
12/4/2024 26,48 25,05 -5,51% 25,05 26,48 25,76 25,04 25,60 27 992.083
11/4/2024 26,50 26,51 -1,45% 26,50 26,51 26,50 26,51 26,58 13 196.107
10/4/2024 26,93 26,90 -2,11% 26,90 27,32 26,66 26,67 26,90 15 309.355
9/4/2024 27,25 27,48 +2,27% 26,75 27,48 27,31 26,97 27,30 20 385.136
8/4/2024 27,65 26,87 -0,81% 26,87 27,65 27,39 26,86 27,28 13 304.139
5/4/2024 27,04 27,09 +0,41% 26,65 27,65 27,23 26,65 27,00 20 672.777
4/4/2024 27,64 26,98 -0,07% 26,98 27,64 27,45 26,97 27,49 5 469.518
3/4/2024 27,65 27,00 -0,04% 27,00 27,65 27,36 27,00 27,39 2 24.625
2/4/2024 27,02 27,01 -0,33% 26,94 27,65 27,15 27,01 27,32 14 434.486
1/4/2024 27,47 27,10 -1,06% 27,10 27,66 27,50 27,02 27,50 19 574.785
28/3/2024 26,18 27,39 +1,26% 26,18 27,40 27,09 26,92 27,35 17 642.052
27/3/2024 25,78 27,05 +1,88% 25,50 27,05 26,22 26,99 27,05 25 493.106
26/3/2024 26,42 26,55 +0,61% 26,26 26,55 26,52 26,18 26,55 6 114.062
25/3/2024 26,14 26,39 +1,07% 26,14 26,39 26,35 26,39 26,40 5 21.087
22/3/2024 26,12 26,11 -1,66% 26,11 26,43 26,15 25,75 26,54 6 196.171
21/3/2024 26,50 26,55 0,00% 26,50 26,55 26,51 25,98 26,55 7 21.211
20/3/2024 26,48 26,55 +5,23% 26,48 26,55 26,49 25,90 26,55 6 100.666
19/3/2024 25,75 25,23 +0,40% 25,23 26,07 25,51 25,26 26,46 14 247.515
18/3/2024 25,10 25,13 -4,27% 25,10 27,39 25,86 25,51 26,48 36 636.376
15/3/2024 26,68 26,25 +0,81% 25,46 26,68 25,62 25,47 26,25 18 404.864
14/3/2024 26,40 26,04 +1,64% 26,04 26,68 26,36 26,04 26,58 28 492.956
13/3/2024 25,52 25,62 +0,47% 25,52 26,36 26,22 25,60 26,14 18 878.575
12/3/2024 25,47 25,50 -1,09% 25,28 25,58 25,45 25,36 25,80 9 185.853
11/3/2024 25,47 25,78 -1,83% 25,47 25,78 25,62 25,47 25,88 2 5.125
7/3/2024 26,26 26,26 -0,34% 26,26 26,26 26,26 26,26 26,41 3 28.886
6/3/2024 26,02 26,35 +3,78% 25,45 26,38 26,10 25,64 26,35 8 146.209
5/3/2024 25,46 25,39 -0,51% 25,21 25,70 25,45 25,17 25,76 4 287.613
4/3/2024 26,36 25,52 -1,85% 25,52 26,36 25,81 25,52 25,81 4 371.688
1/3/2024 26,24 26,00 +1,36% 26,00 26,24 26,06 25,97 26,17 2 148.584
28/2/2024 25,60 25,65 +0,08% 25,60 25,74 25,60 25,64 25,75 3 217.634
27/2/2024 26,03 25,63 +1,55% 25,56 26,55 25,81 25,63 25,65 18 593.756
26/2/2024 25,80 25,24 -2,17% 25,23 25,80 25,55 25,14 25,24 16 488.033
23/2/2024 26,14 25,80 -2,64% 25,80 26,15 26,13 0,00 0,00 13 538.278
22/2/2024 27,48 26,50 -0,38% 26,50 27,48 27,24 26,24 26,81 11 179.831
21/2/2024 26,34 26,60 +0,68% 25,72 26,60 26,07 26,13 26,71 15 435.484
20/2/2024 26,75 26,42 -1,93% 26,42 26,75 26,47 26,34 26,89 5 37.066
19/2/2024 26,44 26,94 +0,71% 26,43 26,94 26,47 26,74 27,01 4 60.892
16/2/2024 26,77 26,75 -0,30% 26,40 26,77 26,52 26,42 27,65 6 135.256
15/2/2024 25,97 26,83 +3,27% 25,97 26,84 26,20 26,37 26,85 4 264.620
14/2/2024 26,18 25,98 -3,78% 25,97 26,49 26,05 25,98 27,00 8 401.176
7/2/2024 26,53 27,00 +1,69% 26,22 27,00 26,69 26,63 27,64 12 333.692
6/2/2024 27,00 26,55 -0,19% 26,55 28,37 26,67 26,55 28,38 7 162.728
5/2/2024 26,86 26,60 -5,34% 26,60 26,86 26,66 26,60 26,98 4 125.320
2/2/2024 28,00 28,10 0,00% 27,12 28,10 28,02 26,86 28,19 4 61.653
31/1/2024 26,74 28,10 +6,84% 26,74 28,49 27,82 27,84 28,49 30 1.021.104
30/1/2024 26,11 26,30 +0,88% 26,02 26,30 26,19 26,08 26,74 7 123.109
29/1/2024 26,50 26,07 -4,85% 26,07 26,50 26,26 26,06 27,39 2 28.892
26/1/2024 27,07 27,40 +1,82% 27,07 27,40 27,25 26,46 27,40 5 51.775
25/1/2024 26,47 26,91 +2,32% 26,47 26,91 26,71 26,33 27,24 5 141.593
24/1/2024 26,17 26,30 +1,04% 26,04 26,30 26,23 26,06 26,40 5 34.111
23/1/2024 26,89 26,03 -2,73% 26,03 26,89 26,16 26,17 26,72 8 146.513
22/1/2024 26,76 26,76 -0,11% 26,76 26,76 26,76 26,21 26,89 1 133.800
19/1/2024 26,66 26,79 +1,29% 26,66 26,79 26,78 26,19 26,89 4 227.689
18/1/2024 26,56 26,45 +1,38% 26,45 26,69 26,56 26,04 26,96 5 103.610
17/1/2024 26,90 26,09 -4,85% 26,09 26,90 26,10 26,09 26,94 4 266.229
16/1/2024 26,06 27,42 +4,86% 25,48 27,42 25,92 26,09 26,98 11 349.967
15/1/2024 26,15 26,15 0,00% 26,15 27,46 26,72 26,60 27,42 17 235.154
12/1/2024 26,15 26,15 +0,04% 26,15 26,15 26,15 26,21 26,80 1 230.120
11/1/2024 26,39 26,14 -2,24% 26,14 26,65 26,40 26,14 27,30 7 464.766
10/1/2024 26,59 26,74 +2,14% 26,17 26,80 26,23 26,06 26,74 11 249.218
9/1/2024 26,55 26,18 -1,47% 26,18 26,55 26,25 26,18 26,76 14 252.063
8/1/2024 26,54 26,57 -2,89% 26,22 26,61 26,51 26,16 26,59 12 193.569
5/1/2024 27,52 27,36 +0,88% 27,01 27,52 27,13 27,05 27,48 9 895.586
4/1/2024 28,04 27,12 -1,60% 27,12 28,04 27,19 27,11 27,46 11 329.065
3/1/2024 26,74 27,56 -2,51% 26,74 27,56 27,23 27,09 27,57 14 204.275
2/1/2024 27,50 28,27 +1,58% 26,53 28,27 27,23 26,62 26,86 6 136.179
28/12/2023 27,90 27,83 -0,39% 27,00 27,90 27,55 27,24 27,83 5 476.639
27/12/2023 26,83 27,94 +1,31% 26,75 27,94 26,97 26,85 27,59 6 83.611
26/12/2023 25,87 27,58 +7,99% 25,87 28,87 27,62 27,58 28,28 46 1.414.361
22/12/2023 24,83 25,54 +3,99% 24,83 25,54 25,36 25,08 25,88 24 690.005
21/12/2023 24,91 24,56 +1,49% 24,51 24,91 24,53 24,27 24,92 3 63.791
20/12/2023 24,23 24,20 +3,51% 23,95 24,23 24,11 23,80 24,40 5 91.619
19/12/2023 24,40 23,38 -1,14% 23,38 24,77 23,94 23,38 24,64 19 459.819
18/12/2023 23,36 23,65 +3,10% 23,36 24,40 23,98 23,51 24,30 42 901.955
15/12/2023 22,43 22,94 -0,69% 22,43 22,94 22,51 22,67 23,00 4 13.509
14/12/2023 22,59 23,10 +5,00% 22,56 23,10 22,78 23,10 23,24 13 161.775
13/12/2023 23,19 22,00 -5,94% 22,00 23,37 22,30 22,00 22,98 22 390.308
12/12/2023 23,40 23,39 +3,73% 23,39 23,40 23,39 22,46 23,19 2 7.019
11/12/2023 23,38 22,55 -6,35% 22,55 23,93 22,88 22,53 23,73 9 299.831
8/12/2023 24,08 24,08 +2,91% 24,08 24,08 24,08 23,39 24,10 1 2.408
7/12/2023 24,20 23,40 -0,97% 23,40 24,73 23,62 23,41 24,46 13 460.755
6/12/2023 24,41 23,63 -2,64% 23,63 24,55 24,00 23,52 24,29 18 480.127
5/12/2023 23,92 24,27 +1,46% 23,92 24,27 24,13 23,38 24,49 5 26.545
4/12/2023 23,01 23,92 +0,13% 23,00 24,39 24,16 23,92 24,27 31 514.794
1/12/2023 23,61 23,89 +1,19% 23,30 24,01 23,84 23,58 24,14 26 302.855
30/11/2023 23,20 23,61 +1,29% 23,01 23,61 23,27 23,61 23,65 19 411.991
29/11/2023 23,06 23,31 +3,19% 23,06 23,54 23,30 23,16 23,32 19 307.671
28/11/2023 22,71 22,59 +0,58% 22,59 23,44 22,95 22,73 23,00 21 883.767
27/11/2023 22,47 22,46 +0,85% 22,37 22,74 22,51 22,46 22,70 15 522.241
24/11/2023 22,01 22,27 -0,80% 22,01 22,29 22,02 22,26 22,40 4 92.523
23/11/2023 21,60 22,45 +3,84% 21,60 22,47 22,19 22,00 22,44 16 324.027
22/11/2023 21,84 21,62 -1,28% 21,37 21,92 21,62 21,56 21,87 5 34.595
21/11/2023 21,63 21,90 +1,39% 21,63 21,90 21,82 21,22 21,80 4 17.456
20/11/2023 21,46 21,60 +1,93% 21,01 21,60 21,04 21,26 21,63 5 206.218
17/11/2023 21,38 21,19 -1,40% 20,90 21,38 21,05 20,90 21,37 23 389.604
16/11/2023 21,92 21,49 -2,63% 21,10 21,92 21,41 21,39 21,49 26 402.514
14/11/2023 22,14 22,07 -0,63% 21,95 22,31 22,10 21,92 22,28 22 145.885
13/11/2023 22,41 22,21 -2,54% 22,02 22,85 22,18 22,03 22,43 19 179.702
10/11/2023 23,22 22,79 -0,87% 22,20 23,22 22,40 22,41 22,89 24 414.527
9/11/2023 23,12 22,99 -1,79% 22,61 23,16 22,87 22,65 23,00 31 153.254
8/11/2023 23,42 23,41 -2,38% 23,41 23,42 23,41 23,31 23,74 4 128.760
7/11/2023 23,45 23,98 +0,84% 23,45 24,06 23,74 23,46 23,98 4 18.996
6/11/2023 24,10 23,78 -0,17% 23,78 24,27 23,79 23,72 24,16 5 361.650
3/11/2023 23,52 23,82 -0,38% 23,51 23,82 23,58 23,79 24,40 7 242.962
1/11/2023 23,69 23,91 +3,46% 23,69 24,40 24,13 23,91 24,27 13 318.625
31/10/2023 23,45 23,11 +0,22% 23,02 23,45 23,23 23,11 23,69 8 511.273
30/10/2023 23,20 23,06 -1,37% 23,06 23,20 23,06 23,00 23,06 8 41.522
27/10/2023 23,35 23,38 +0,13% 23,35 23,38 23,37 23,20 23,38 3 11.687
26/10/2023 23,55 23,35 -2,79% 23,35 23,55 23,42 23,35 23,80 6 217.877
25/10/2023 24,23 24,02 -3,11% 24,02 24,23 24,17 23,62 24,09 2 79.770
24/10/2023 24,49 24,79 +5,31% 24,49 24,79 24,77 24,30 24,87 3 69.382
23/10/2023 23,54 23,54 +0,04% 23,54 23,54 23,54 23,83 24,03 2 51.788
20/10/2023 23,90 23,53 -2,89% 23,53 23,90 23,85 23,81 24,25 3 57.249
18/10/2023 24,29 24,23 +1,94% 24,23 24,57 24,48 24,00 24,40 6 171.419
17/10/2023 23,41 23,77 +1,58% 23,41 23,77 23,71 23,52 24,15 5 28.460
16/10/2023 23,43 23,40 +1,04% 23,40 23,45 23,42 23,40 24,15 10 70.283
10/10/2023 23,98 23,16 +0,39% 23,16 24,40 23,49 23,16 24,40 12 625.095
9/10/2023 23,12 23,07 -1,45% 23,01 23,12 23,03 23,01 23,77 6 41.455
6/10/2023 23,81 23,41 -0,47% 23,41 24,98 23,79 23,40 23,41 14 268.873
5/10/2023 24,12 23,52 -5,84% 23,52 24,12 23,91 23,81 24,99 15 78.918
4/10/2023 24,21 24,98 +2,38% 24,16 24,98 24,19 24,17 24,95 10 75.007
3/10/2023 25,01 24,40 -2,98% 24,40 25,42 24,63 24,21 25,42 13 418.785
2/10/2023 25,94 25,15 -3,97% 25,15 25,94 25,18 25,15 26,15 10 372.798
29/9/2023 25,57 26,19 +0,69% 25,57 26,19 25,65 26,19 26,20 3 38.479
28/9/2023 25,83 26,01 +2,32% 25,27 26,01 25,62 26,01 26,48 6 410.037
27/9/2023 25,48 25,42 -2,23% 25,42 25,48 25,44 25,36 26,00 6 295.111
26/9/2023 26,10 26,00 0,00% 26,00 26,10 26,05 25,47 26,20 6 367.312
25/9/2023 26,44 26,00 +2,12% 26,00 26,99 26,41 25,50 26,00 46 612.866
22/9/2023 26,75 25,46 -2,08% 25,46 27,12 26,61 25,45 26,44 13 82.494
21/9/2023 26,56 26,00 -3,02% 26,00 26,75 26,62 25,46 26,75 22 58.566
20/9/2023 25,14 26,81 +9,88% 25,14 27,29 26,14 26,00 27,29 41 982.930
19/9/2023 24,41 24,40 -2,98% 24,40 24,41 24,40 24,40 25,15 5 156.192
18/9/2023 25,07 25,15 +0,60% 24,77 25,15 24,92 24,40 25,15 8 266.687
15/9/2023 25,00 25,00 -0,24% 25,00 25,00 25,00 24,41 25,00 5 12.500
14/9/2023 24,40 25,06 +2,70% 24,40 25,06 24,80 24,40 25,07 4 64.480
13/9/2023 24,85 24,40 -1,41% 24,40 24,88 24,63 24,40 24,89 6 29.560
12/9/2023 24,12 24,75 +2,65% 24,11 24,75 24,18 24,12 24,86 10 241.820
11/9/2023 24,11 24,11 +1,69% 24,11 24,11 24,11 24,12 24,48 17 43.398
6/9/2023 23,71 23,71 -0,04% 23,71 23,71 23,71 23,71 24,90 4 37.936
5/9/2023 25,05 23,72 -4,01% 23,72 25,25 24,62 23,70 24,90 12 492.487
4/9/2023 24,51 24,71 -1,51% 24,10 24,71 24,64 24,51 25,05 6 150.330
1/9/2023 23,19 25,09 +12,21% 23,19 25,09 24,14 24,55 24,89 35 156.944
31/8/2023 23,15 22,36 -2,78% 22,36 23,15 22,69 22,36 23,19 14 36.309
30/8/2023 23,69 23,00 -3,73% 22,91 23,69 23,11 22,86 23,59 36 328.250
29/8/2023 24,58 23,89 -1,44% 23,89 24,58 24,36 23,89 24,66 5 487.206
28/8/2023 25,00 24,24 -5,28% 24,24 25,00 24,75 24,24 25,18 7 361.490
25/8/2023 23,72 25,59 +7,66% 23,72 25,59 24,47 24,37 25,78 43 763.549
24/8/2023 23,91 23,77 -0,50% 23,77 23,91 23,78 23,05 24,49 8 133.177
23/8/2023 23,80 23,89 +0,38% 23,50 23,89 23,77 23,87 24,49 12 415.996
22/8/2023 23,71 23,80 +3,21% 23,71 24,00 23,89 23,54 24,48 7 131.415
21/8/2023 23,55 23,06 -6,18% 23,06 23,55 23,31 23,06 24,54 8 221.471
18/8/2023 24,29 24,58 -2,03% 24,29 24,58 24,41 23,81 25,09 3 219.770
17/8/2023 25,09 25,09 +1,58% 25,09 25,09 25,09 24,31 25,09 1 22.581
16/8/2023 24,79 24,70 +4,44% 24,70 24,80 24,79 24,70 25,10 3 133.898
15/8/2023 25,42 23,65 -5,13% 23,60 25,42 24,61 23,65 24,62 5 22.156
14/8/2023 24,62 24,93 +1,76% 23,55 24,93 24,14 23,90 24,94 8 45.868
11/8/2023 23,71 24,50 +3,16% 23,71 24,50 24,46 24,46 24,94 6 266.645
10/8/2023 24,49 23,75 0,00% 23,75 24,50 24,47 23,76 24,50 10 543.252
9/8/2023 24,17 23,75 -2,86% 23,75 24,48 24,06 23,71 24,50 3 86.623
8/8/2023 24,17 24,45 +1,88% 24,17 24,45 24,44 24,17 24,50 2 124.667
7/8/2023 24,99 24,00 -3,96% 23,82 24,99 23,93 24,17 24,88 9 263.328
4/8/2023 24,68 24,99 -0,04% 24,16 24,99 24,46 24,02 25,00 9 66.067
3/8/2023 25,02 25,00 -2,31% 25,00 25,02 25,00 24,68 25,70 5 205.002
2/8/2023 27,00 25,59 -1,65% 25,34 27,00 26,51 25,02 26,00 13 1.535.381
1/8/2023 24,44 26,02 +6,60% 24,44 28,43 26,46 26,01 27,09 57 1.823.713
31/7/2023 24,89 24,41 -1,73% 24,41 25,83 25,00 24,41 25,20 35 420.155
28/7/2023 24,31 24,84 +4,33% 23,72 24,84 24,31 23,93 24,89 18 296.611
27/7/2023 23,92 23,81 -1,61% 23,81 24,21 24,16 23,71 24,31 5 60.407
26/7/2023 23,19 24,20 +4,04% 23,19 24,59 23,99 24,20 24,30 57 371.990
25/7/2023 23,16 23,26 +1,57% 23,16 23,26 23,23 22,96 23,19 7 153.332
24/7/2023 22,51 22,90 +1,78% 22,51 22,90 22,85 22,53 23,15 4 36.562
21/7/2023 22,70 22,50 -1,32% 22,09 22,70 22,45 22,51 23,15 5 22.457
20/7/2023 22,80 22,80 -0,04% 22,80 22,80 22,80 22,80 23,15 3 6.840
19/7/2023 22,81 22,81 +0,66% 22,81 22,81 22,81 22,12 23,15 2 22.810
18/7/2023 22,21 22,66 -0,87% 22,21 23,15 22,80 21,70 23,15 12 95.782
17/7/2023 21,70 22,86 +6,33% 21,62 22,86 22,11 22,30 22,94 30 103.963
14/7/2023 21,65 21,50 -1,38% 21,50 21,76 21,53 21,50 21,70 6 77.523
13/7/2023 21,80 21,80 +0,46% 21,80 21,80 21,75 21,70 21,80 2 6.525
12/7/2023 21,29 21,70 +2,41% 21,26 21,73 21,39 21,42 21,83 11 53.499
11/7/2023 20,88 21,19 +1,68% 20,41 21,29 21,06 20,98 21,20 35 324.389
10/7/2023 20,40 20,84 -0,05% 20,40 20,84 20,42 20,40 20,79 2 42.884
7/7/2023 20,29 20,85 +3,27% 20,25 20,85 20,62 20,60 20,85 16 165.024
6/7/2023 19,99 20,19 +0,95% 19,75 20,19 19,78 19,82 20,20 5 77.153
5/7/2023 20,60 20,00 -2,91% 19,15 20,60 19,53 20,00 20,20 47 523.428
4/7/2023 21,09 20,60 -3,69% 20,60 21,28 20,78 20,60 21,25 7 230.706
3/7/2023 21,19 21,39 -0,19% 20,50 21,39 20,54 20,60 21,30 10 195.197
30/6/2023 20,70 21,43 +5,26% 20,15 21,43 21,15 21,43 21,50 21 78.281
29/6/2023 20,30 20,36 +2,83% 20,30 20,40 20,37 20,01 20,36 6 83.528
28/6/2023 20,24 19,80 -0,55% 19,77 20,24 19,80 19,80 20,10 10 65.370
27/6/2023 20,22 19,91 -0,60% 19,91 20,22 19,95 19,91 20,10 4 135.715
26/6/2023 20,03 20,03 -2,20% 20,03 20,03 20,03 19,86 20,10 1 122.183
23/6/2023 20,09 20,48 +1,99% 19,95 20,48 20,14 19,85 20,35 14 52.374
22/6/2023 19,90 20,08 -1,18% 19,70 20,08 19,71 19,75 20,00 5 70.989
21/6/2023 19,70 20,32 +5,07% 19,70 20,32 19,97 20,05 20,10 10 201.760
20/6/2023 20,00 19,34 -2,67% 19,34 20,00 19,45 19,80 20,10 14 95.349
19/6/2023 19,87 19,87 +0,56% 19,87 19,87 19,94 19,95 20,10 3 13.964
16/6/2023 19,66 19,76 +0,56% 19,59 20,10 19,73 19,76 20,18 6 61.191
15/6/2023 20,00 19,65 -1,70% 19,63 21,07 20,07 19,70 20,10 30 102.365
14/6/2023 20,19 19,99 +1,16% 19,99 20,19 20,12 19,99 20,57 3 243.479
13/6/2023 20,25 19,76 -6,13% 19,76 20,25 19,77 19,76 20,25 10 158.177
9/6/2023 20,67 21,05 +3,19% 20,67 21,05 20,87 20,25 21,13 5 10.438
7/6/2023 20,30 20,40 +1,75% 20,30 20,63 20,55 20,25 20,40 11 117.176
6/6/2023 19,43 20,05 +3,56% 19,01 20,05 19,59 19,57 20,30 18 536.975
5/6/2023 19,50 19,36 -2,22% 19,36 19,50 19,29 19,26 19,27 12 23.156
2/6/2023 19,75 19,80 +1,28% 19,56 20,07 19,71 19,50 20,05 9 264.194
1/6/2023 19,80 19,55 -6,46% 19,49 19,97 19,78 19,55 19,97 9 352.217
31/5/2023 20,61 20,90 +1,65% 20,00 21,20 20,70 19,95 20,90 64 8.610.163
30/5/2023 20,06 20,56 +3,21% 19,23 20,56 19,70 19,10 20,61 125 19.990.549
29/5/2023 19,14 19,92 +4,24% 19,13 19,92 19,54 19,14 20,05 14 230.616
26/5/2023 18,80 19,11 -0,36% 18,80 19,47 19,12 19,00 19,32 14 70.761
25/5/2023 18,46 19,18 +3,68% 18,46 19,18 18,89 18,45 18,95 89 10.123.215
24/5/2023 17,88 18,50 +2,49% 17,88 18,50 18,37 17,81 18,49 24 113.908
23/5/2023 18,09 18,05 +0,73% 18,05 18,09 18,07 17,92 18,10 2 3.614
22/5/2023 17,41 17,92 +0,84% 17,22 17,92 17,54 17,91 17,98 11 298.198
19/5/2023 17,49 17,77 -0,67% 17,49 18,09 17,65 17,77 17,84 7 111.205
18/5/2023 18,10 17,89 -1,70% 17,45 18,10 17,69 17,95 18,29 24 559.304
17/5/2023 17,54 18,20 +1,05% 16,33 18,35 17,26 18,10 18,35 21 203.727
16/5/2023 18,82 18,01 -3,54% 18,01 18,82 18,37 18,23 18,57 11 86.378
15/5/2023 17,99 18,67 +6,08% 17,99 18,67 18,37 17,86 18,50 10 332.566
12/5/2023 17,60 17,60 -3,51% 17,51 18,39 17,80 17,60 18,30 43 1.007.943
11/5/2023 17,33 18,24 +4,59% 17,33 18,39 17,84 17,55 18,25 33 588.849
10/5/2023 17,19 17,44 +1,40% 17,19 17,51 17,33 17,00 17,34 7 110.955
9/5/2023 17,17 17,20 +1,78% 16,90 17,34 17,29 16,32 17,40 26 926.825
8/5/2023 16,99 16,90 +1,62% 16,54 17,15 16,96 16,64 16,96 8 183.229
5/5/2023 16,49 16,63 +3,16% 16,49 17,14 16,80 16,46 16,99 20 137.777
4/5/2023 16,12 16,12 -2,89% 16,12 16,12 16,12 16,28 16,49 1 37.076
3/5/2023 16,22 16,60 +1,34% 16,03 16,60 16,27 16,37 16,50 4 40.682
2/5/2023 16,18 16,38 +1,05% 15,99 16,38 16,16 16,38 16,69 4 19.403
28/4/2023 15,98 16,21 +1,50% 15,98 16,62 16,31 15,90 16,69 24 337.815
27/4/2023 15,85 15,97 +0,76% 15,85 15,97 15,87 15,90 15,98 2 100.011
26/4/2023 15,85 15,85 +1,80% 15,85 15,85 15,80 15,44 15,66 2 6.321
25/4/2023 15,55 15,57 -1,02% 15,30 15,57 15,38 15,25 15,66 19 112.339
24/4/2023 15,71 15,73 -0,57% 15,05 15,73 15,54 15,73 16,20 10 91.705
20/4/2023 16,00 15,82 -3,77% 15,76 16,18 15,85 15,82 16,20 13 317.147
19/4/2023 16,40 16,44 -4,53% 16,40 16,44 16,43 16,01 16,90 2 21.368
17/4/2023 16,24 17,22 +7,63% 16,11 17,24 16,64 17,21 17,30 24 238.009
14/4/2023 16,00 16,00 -4,13% 16,00 16,00 16,00 15,90 16,60 2 80.000
13/4/2023 16,69 16,69 -1,07% 16,69 16,69 16,69 16,18 16,49 1 3.338
12/4/2023 16,41 16,87 +2,24% 16,41 16,87 16,71 16,05 16,79 10 30.085
11/4/2023 15,92 16,50 +3,71% 15,92 16,51 16,06 16,17 16,56 16 77.119
10/4/2023 15,80 15,91 +3,31% 15,80 16,29 15,95 15,91 16,29 9 62.221
6/4/2023 15,48 15,40 -1,72% 15,40 15,48 15,43 15,30 15,67 5 49.384
5/4/2023 15,50 15,67 -1,57% 15,48 15,70 15,59 15,66 15,67 12 28.068
4/4/2023 15,77 15,92 +4,74% 15,69 15,92 15,79 15,50 16,18 31 161.067
3/4/2023 15,05 15,20 +4,32% 14,87 15,20 14,92 14,68 15,40 3 14.921
31/3/2023 15,19 14,57 -2,21% 14,57 15,19 14,89 14,51 15,05 3 25.327
30/3/2023 15,30 14,90 -7,68% 14,50 15,30 14,72 14,51 14,97 21 154.605
29/3/2023 15,50 16,14 +4,53% 15,50 16,14 16,01 15,05 16,14 9 48.046
28/3/2023 14,89 15,44 +0,78% 14,89 15,44 15,00 15,01 15,50 4 13.507
27/3/2023 15,30 15,32 +6,17% 15,30 15,32 15,31 15,32 15,40 4 6.126
24/3/2023 16,00 14,43 -5,31% 14,43 16,00 15,07 14,33 15,70 23 165.794
23/3/2023 15,32 15,24 -6,79% 15,24 15,32 15,24 15,02 16,00 2 35.060
22/3/2023 16,35 16,35 +3,09% 16,35 16,35 16,35 15,80 16,20 1 3.270
21/3/2023 16,30 15,86 -5,48% 15,51 16,30 15,93 15,78 16,36 9 39.826
20/3/2023 16,46 16,78 +5,40% 15,93 16,78 16,45 16,29 16,78 17 342.285
17/3/2023 16,04 15,92 +0,76% 15,92 16,67 16,16 15,92 16,24 19 137.385
16/3/2023 15,81 15,80 +0,06% 15,61 15,98 15,86 15,80 16,02 32 120.610
15/3/2023 14,14 15,79 +9,05% 14,14 15,79 15,35 15,34 15,79 62 259.451
14/3/2023 14,48 14,48 0,00% 14,48 14,48 14,48 14,25 15,13 1 7.240
13/3/2023 14,34 14,48 +1,26% 14,34 15,23 14,66 14,48 14,97 23 252.288
10/3/2023 14,22 14,30 -1,11% 14,10 14,30 14,25 14,11 14,34 7 37.057
9/3/2023 14,33 14,46 +0,84% 14,10 14,46 14,21 14,10 14,46 10 207.566
8/3/2023 13,60 14,34 +8,06% 13,60 14,46 14,25 14,34 14,44 40 163.925
7/3/2023 13,60 13,27 -4,53% 13,12 13,60 13,28 13,43 13,60 8 21.248
6/3/2023 13,71 13,90 +8,76% 13,54 13,90 13,62 13,12 13,98 14 284.782
3/3/2023 12,86 12,78 +3,65% 12,78 13,79 13,53 12,39 13,80 13 282.858
2/3/2023 12,07 12,33 +1,57% 11,87 12,33 12,17 12,48 12,74 5 97.414
1/3/2023 12,14 12,14 +1,51% 12,14 12,14 12,14 11,77 12,85 1 4.856
28/2/2023 12,04 11,96 +0,25% 11,89 12,04 11,92 11,78 12,86 9 58.448
27/2/2023 12,15 11,93 -3,24% 11,93 12,15 11,97 11,93 13,01 9 118.591
24/2/2023 12,33 12,33 +1,15% 12,33 12,33 12,33 11,88 13,01 1 1.233
23/2/2023 12,25 12,19 -0,97% 12,07 12,26 12,13 12,11 13,02 6 220.876
22/2/2023 12,81 12,31 -6,10% 12,20 13,44 12,40 12,25 13,01 13 178.691
17/2/2023 13,20 13,11 +0,46% 12,80 13,20 12,94 12,80 13,70 22 339.231
16/2/2023 14,27 13,05 -6,79% 13,05 14,28 13,22 13,06 14,00 17 141.506
15/2/2023 13,41 14,00 -0,07% 13,41 14,08 13,96 14,00 14,01 28 62.852
14/2/2023 14,97 14,01 -0,85% 13,90 14,97 14,02 13,51 14,05 18 84.159
13/2/2023 14,20 14,13 -0,49% 14,01 14,40 14,08 14,02 14,16 21 246.495
10/2/2023 14,77 14,20 +0,64% 14,01 15,04 14,55 14,20 14,70 57 317.357
9/2/2023 14,70 14,11 -4,08% 14,00 14,70 14,20 14,11 14,50 22 156.201
8/2/2023 14,95 14,71 -1,61% 14,40 14,95 14,61 14,70 14,90 9 137.339
7/2/2023 14,62 14,95 +2,33% 14,62 15,10 14,92 14,95 14,98 12 29.851
6/2/2023 15,12 14,61 -3,25% 14,61 15,12 14,86 14,61 15,10 8 29.730
3/2/2023 15,07 15,10 +3,42% 15,07 15,10 15,07 14,89 15,00 5 96.455
2/2/2023 15,00 14,60 -3,63% 14,60 15,64 15,01 14,60 14,95 54 270.220
1/2/2023 15,47 15,15 +2,16% 15,15 15,56 15,42 14,98 15,30 8 141.897
31/1/2023 14,67 14,83 -2,75% 14,56 15,60 15,06 14,82 15,50 24 52.710
30/1/2023 15,40 15,25 +1,19% 14,70 15,60 14,84 14,68 15,25 16 84.638
27/1/2023 15,00 15,07 -4,62% 15,00 15,41 15,03 15,00 15,25 15 84.207
26/1/2023 15,38 15,80 +1,35% 15,06 15,80 15,70 15,20 15,70 5 21.988
25/1/2023 15,78 15,59 +3,86% 15,50 15,79 15,64 15,02 15,59 7 18.770
24/1/2023 15,02 15,01 -1,18% 15,01 15,59 15,11 15,01 15,49 22 275.110
23/1/2023 15,98 15,19 +0,60% 15,00 15,99 15,05 15,19 15,65 12 265.044

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.