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.

SLCE3 - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,95 18,04 +0,28% 17,82 18,06 17,94 17,99 18,08 3.446 2.002.952.200
20/1/2025 18,05 17,99 -0,11% 17,82 18,13 18,03 17,99 18,06 4.746 2.576.072.300
17/1/2025 17,87 18,01 +1,75% 17,70 18,02 17,91 17,98 18,02 5.089 2.327.937.700
16/1/2025 17,80 17,70 -0,45% 17,57 17,98 17,76 17,70 17,79 5.817 2.623.003.000
15/1/2025 17,88 17,78 +0,51% 17,52 18,00 17,68 17,77 17,84 8.636 2.876.515.200
14/1/2025 17,38 17,69 +1,84% 17,29 17,70 17,56 17,64 17,70 7.886 2.824.240.300
13/1/2025 17,20 17,37 +1,05% 17,20 17,65 17,46 17,36 17,45 9.096 4.323.891.100
10/1/2025 17,39 17,19 -1,15% 17,06 17,69 17,31 17,19 17,24 8.675 4.633.022.400
9/1/2025 17,14 17,39 +1,52% 17,02 17,42 17,29 17,32 17,39 5.992 1.970.269.400
8/1/2025 17,33 17,13 -1,15% 17,13 17,36 17,21 17,11 17,17 6.430 2.747.783.500
7/1/2025 17,22 17,33 +0,64% 17,10 17,42 17,30 17,33 17,40 6.314 3.577.572.100
6/1/2025 17,04 17,22 +1,18% 17,01 17,30 17,17 17,21 17,24 7.499 3.080.850.400
3/1/2025 17,21 17,02 -1,73% 17,02 17,28 17,09 17,02 17,12 7.452 3.018.832.300
2/1/2025 17,50 17,32 -1,03% 17,27 17,68 17,36 17,31 17,41 10.677 3.504.426.500
30/12/2024 17,70 17,50 -1,02% 17,40 17,79 17,51 17,50 17,54 7.870 2.903.220.000
27/12/2024 17,75 17,68 -0,23% 17,57 17,94 17,66 17,59 17,68 8.090 3.918.064.200
26/12/2024 17,78 17,72 -1,17% 17,67 18,04 17,79 17,72 17,75 6.602 2.801.381.800
23/12/2024 18,36 17,93 -2,61% 17,76 18,36 17,97 17,92 17,95 8.433 4.326.001.100
20/12/2024 18,32 18,41 -0,05% 18,12 18,48 18,31 18,40 18,42 10.928 5.215.789.700
19/12/2024 18,71 18,42 -1,29% 18,33 18,92 18,56 18,41 18,43 10.552 3.899.141.700
18/12/2024 19,14 18,66 -2,81% 18,59 19,24 18,90 18,64 18,67 9.837 5.771.882.700
17/12/2024 19,10 19,20 +0,52% 19,09 19,36 19,19 19,19 19,25 9.475 8.348.347.000
16/12/2024 19,16 19,10 -0,37% 19,04 19,28 19,14 19,09 19,11 8.500 3.888.998.600
13/12/2024 19,36 19,17 +0,84% 19,14 19,67 19,37 19,12 19,18 9.512 4.479.048.600
12/12/2024 19,00 19,01 -0,73% 18,83 19,09 18,94 18,94 19,01 6.995 3.415.091.100
11/12/2024 19,00 19,15 +1,06% 18,85 19,20 18,99 19,04 19,15 8.891 4.564.120.500
10/12/2024 18,74 18,95 +1,45% 18,68 19,00 18,90 18,92 18,95 6.975 3.321.942.900
9/12/2024 18,57 18,68 +0,59% 18,45 18,71 18,59 18,66 18,72 7.285 3.393.688.300
6/12/2024 19,01 18,57 -2,06% 18,38 19,07 18,56 18,55 18,58 7.834 5.682.889.800
5/12/2024 18,84 18,96 +1,01% 18,66 19,08 18,95 18,95 19,00 9.966 5.569.510.400
4/12/2024 18,56 18,77 +0,32% 18,51 18,83 18,69 18,75 18,78 7.432 5.252.932.000
3/12/2024 18,00 18,71 +4,12% 17,83 18,73 18,50 18,60 18,71 12.821 7.537.876.500
2/12/2024 17,91 17,97 +3,22% 17,87 18,79 18,28 17,96 18,02 18.284 10.633.216.100
29/11/2024 17,52 17,41 -0,63% 17,25 17,80 17,43 17,41 17,43 14.537 6.096.282.600
28/11/2024 17,09 17,52 +2,64% 16,90 17,74 17,34 17,50 17,53 7.780 5.150.824.000
27/11/2024 17,08 17,07 +0,89% 16,84 17,35 17,08 17,06 17,09 7.074 4.768.937.200
26/11/2024 16,86 16,92 +0,42% 16,80 17,04 16,94 16,92 16,95 6.287 2.459.305.800
25/11/2024 16,80 16,85 +0,06% 16,80 17,08 16,89 16,85 17,04 6.684 3.739.921.200
22/11/2024 16,75 16,84 +0,60% 16,68 16,89 16,76 16,84 16,85 4.335 1.754.154.600
21/11/2024 16,90 16,74 -1,70% 16,74 17,01 16,84 16,73 16,74 5.738 3.153.793.800
19/11/2024 17,01 17,03 +0,12% 16,91 17,11 16,99 16,95 17,03 4.616 1.720.479.500
18/11/2024 17,00 17,01 +0,18% 16,96 17,26 17,05 16,96 17,01 6.063 2.542.914.400
14/11/2024 17,18 16,98 -1,28% 16,96 17,47 17,10 16,98 17,03 6.188 3.781.291.300
13/11/2024 17,27 17,20 -1,26% 16,81 17,42 17,19 17,20 17,31 8.590 4.445.660.600
12/11/2024 17,33 17,42 -0,29% 17,31 17,55 17,43 17,41 17,43 7.077 2.607.684.500
11/11/2024 17,35 17,47 +0,69% 17,21 17,54 17,33 17,45 17,51 4.804 2.841.415.800
8/11/2024 17,36 17,35 -0,69% 17,17 17,72 17,41 17,35 17,43 7.720 3.370.652.000
7/11/2024 17,89 17,47 -2,40% 17,47 18,11 17,78 17,46 17,53 5.908 3.174.186.600
6/11/2024 17,32 17,90 +3,23% 17,08 18,30 17,86 17,90 17,91 11.977 7.262.914.100
5/11/2024 17,27 17,34 +0,17% 17,17 17,45 17,34 17,33 17,44 3.055 1.703.421.800
4/11/2024 17,40 17,31 +0,06% 17,16 17,48 17,33 17,27 17,31 7.929 4.101.531.000
1/11/2024 17,12 17,30 +1,70% 16,95 17,35 17,17 17,26 17,30 6.320 2.941.733.100
31/10/2024 17,20 17,01 -1,96% 17,01 17,58 17,21 17,01 17,07 5.771 3.075.977.900
30/10/2024 17,11 17,35 +0,93% 17,11 17,41 17,33 17,32 17,35 7.371 3.011.428.800
29/10/2024 17,18 17,19 -0,06% 17,01 17,20 17,11 17,19 17,20 9.375 5.672.062.100
28/10/2024 17,38 17,20 -0,12% 17,18 17,38 17,26 17,20 17,21 5.408 2.757.633.400
25/10/2024 17,32 17,22 -0,92% 17,22 17,39 17,29 17,22 17,24 6.517 3.999.325.600
24/10/2024 17,17 17,38 +1,05% 17,14 17,38 17,26 17,35 17,38 5.927 2.724.587.500
23/10/2024 17,32 17,20 -0,86% 17,15 17,32 17,22 17,20 17,24 7.079 3.807.040.400
22/10/2024 17,20 17,35 +0,41% 17,13 17,42 17,30 17,33 17,35 7.539 3.091.382.600
21/10/2024 17,10 17,28 +1,35% 17,02 17,29 17,20 17,28 17,29 4.639 2.234.688.900
18/10/2024 17,29 17,05 -0,70% 17,01 17,42 17,11 17,05 17,08 6.092 2.706.851.400
17/10/2024 17,27 17,17 -1,55% 17,12 17,39 17,23 17,17 17,29 7.348 2.846.585.100
16/10/2024 17,40 17,44 +0,63% 17,15 17,44 17,36 17,38 17,44 7.714 4.809.046.900
15/10/2024 17,15 17,33 +0,99% 17,08 17,39 17,29 17,32 17,34 6.646 2.837.065.100
14/10/2024 17,14 17,16 +0,35% 17,00 17,32 17,17 17,16 17,19 6.088 3.388.578.900
11/10/2024 17,24 17,10 -0,70% 17,04 17,29 17,14 17,10 17,12 6.978 2.935.638.000
10/10/2024 17,60 17,22 -1,77% 17,17 17,60 17,28 17,21 17,22 6.346 3.735.475.800
9/10/2024 17,64 17,53 -0,79% 17,46 17,76 17,63 17,51 17,56 6.382 3.114.577.900
8/10/2024 17,53 17,67 +0,45% 17,40 17,79 17,63 17,61 17,68 6.562 4.603.917.900
7/10/2024 18,05 17,59 -1,90% 17,59 18,09 17,68 17,59 17,60 7.705 4.577.209.800
4/10/2024 17,97 17,93 -0,17% 17,80 18,16 17,88 17,92 17,93 7.554 4.176.526.000
3/10/2024 18,26 17,96 -3,08% 17,96 18,39 18,09 17,96 17,99 10.693 7.063.449.600
2/10/2024 18,56 18,53 +0,71% 18,50 18,77 18,61 18,52 18,57 7.282 3.563.962.600
1/10/2024 18,20 18,40 +1,10% 18,00 18,44 18,25 18,39 18,40 9.650 5.190.173.300
30/9/2024 18,47 18,20 +3,23% 17,99 18,85 18,28 18,19 18,27 10.941 6.178.688.200
26/9/2024 17,32 17,63 +2,26% 17,31 17,65 17,52 17,59 17,64 5.988 4.323.338.600
25/9/2024 17,30 17,24 -0,12% 17,19 17,40 17,26 17,24 17,27 6.388 7.348.331.600
24/9/2024 17,17 17,26 +1,29% 17,14 17,42 17,24 17,25 17,26 6.141 3.615.525.600
23/9/2024 17,00 17,04 +0,24% 16,87 17,09 17,01 17,04 17,07 8.988 3.891.555.900
20/9/2024 17,09 17,00 -0,47% 16,87 17,14 16,97 17,00 17,01 8.705 6.007.453.300
19/9/2024 17,18 17,08 -0,87% 17,08 17,34 17,19 17,08 17,11 4.883 3.167.800.900
18/9/2024 17,22 17,23 -0,52% 17,18 17,36 17,23 17,21 17,26 4.809 3.085.923.100
17/9/2024 17,20 17,32 +0,76% 17,10 17,37 17,24 17,30 17,32 4.778 2.660.318.800
16/9/2024 17,30 17,19 -0,12% 17,12 17,32 17,21 17,18 17,20 4.723 3.447.421.500
13/9/2024 17,29 17,21 +0,12% 17,18 17,46 17,27 17,21 17,26 5.062 3.186.656.400
12/9/2024 17,21 17,19 -0,06% 17,05 17,23 17,13 17,15 17,19 5.127 4.933.303.700
11/9/2024 17,27 17,20 -0,12% 17,13 17,28 17,17 17,19 17,21 4.089 4.386.601.500
10/9/2024 17,20 17,22 +0,58% 16,94 17,26 17,14 17,22 17,25 6.157 3.987.785.500
9/9/2024 17,36 17,12 -1,38% 17,12 17,42 17,21 17,12 17,15 5.922 4.652.935.300
6/9/2024 17,52 17,36 -1,08% 17,28 17,55 17,36 17,32 17,37 5.841 4.330.758.900
5/9/2024 17,60 17,55 -0,28% 17,52 17,70 17,56 17,55 17,58 5.104 3.731.469.200
4/9/2024 17,56 17,60 +0,74% 17,45 17,70 17,60 17,60 17,64 6.855 2.974.416.000
3/9/2024 17,42 17,47 +0,29% 17,34 17,53 17,43 17,45 17,47 5.040 2.878.798.300
2/9/2024 17,85 17,42 -1,36% 17,34 17,85 17,47 17,42 17,43 7.022 4.342.178.200
30/8/2024 17,75 17,66 -0,39% 17,61 17,76 17,68 17,65 17,71 5.669 4.160.075.700
29/8/2024 17,82 17,73 -0,84% 17,61 17,92 17,74 17,71 17,74 7.108 4.099.138.400
28/8/2024 18,08 17,88 -1,05% 17,88 18,13 17,95 17,88 17,94 5.741 2.971.173.100
27/8/2024 18,05 18,07 +0,50% 17,81 18,15 17,95 18,06 18,10 6.247 4.292.218.600
26/8/2024 17,95 17,98 +0,45% 17,77 18,03 17,92 17,96 18,00 4.988 2.355.714.700
23/8/2024 17,85 17,90 +0,62% 17,73 17,94 17,86 17,90 17,91 4.333 2.155.176.600
22/8/2024 17,95 17,79 -1,17% 17,64 18,06 17,81 17,78 17,82 5.018 3.065.182.400
21/8/2024 18,01 18,00 +0,17% 17,82 18,09 18,01 17,99 18,01 6.251 2.827.784.500
20/8/2024 17,90 17,97 +0,62% 17,70 18,07 17,92 17,95 17,98 6.756 3.073.817.300
19/8/2024 17,81 17,86 +0,90% 17,49 17,99 17,74 17,85 17,87 9.837 5.428.630.100
16/8/2024 17,95 17,70 -0,28% 17,55 17,97 17,68 17,68 17,70 8.097 4.293.010.000
15/8/2024 17,94 17,75 -2,47% 17,62 18,17 17,86 17,74 17,83 1.071 4.610.386.800
14/8/2024 18,19 18,20 -0,55% 18,05 18,33 18,18 18,16 18,21 7.873 4.691.131.700
13/8/2024 18,35 18,30 +1,16% 18,04 18,40 18,22 18,21 18,30 7.120 3.053.658.300
12/8/2024 18,48 18,09 -1,52% 18,07 18,53 18,23 18,09 18,14 4.127 2.046.544.700
9/8/2024 18,13 18,37 +2,11% 18,05 18,52 18,37 18,37 18,45 8.828 4.542.109.500
8/8/2024 17,83 17,99 +0,78% 17,71 18,16 18,01 17,99 18,00 5.759 2.633.292.900
7/8/2024 17,80 17,85 +0,85% 17,75 17,92 17,84 17,85 17,87 4.368 1.867.522.500
6/8/2024 17,51 17,70 +1,03% 17,51 17,85 17,73 17,69 17,72 7.121 3.067.335.300
5/8/2024 17,32 17,52 -1,24% 17,28 17,67 17,51 17,52 17,53 6.840 2.887.472.700
2/8/2024 17,80 17,74 -0,34% 17,63 17,93 17,71 17,65 17,75 4.852 3.040.252.800
1/8/2024 18,06 17,80 -0,89% 17,71 18,10 17,83 17,79 17,81 4.768 3.030.578.400
31/7/2024 18,00 17,96 -0,22% 17,86 18,08 17,96 17,96 17,98 7.589 5.491.203.600
30/7/2024 18,19 18,00 -1,10% 18,00 18,24 18,09 18,00 18,03 4.999 3.685.927.900
29/7/2024 18,33 18,20 -0,66% 18,20 18,43 18,24 18,20 18,21 3.398 1.491.867.300
26/7/2024 18,27 18,32 +0,44% 18,15 18,40 18,29 18,31 18,39 2.912 1.446.606.900
25/7/2024 18,42 18,24 -1,14% 18,24 18,55 18,34 18,23 18,30 5.210 1.919.421.600
24/7/2024 18,67 18,45 -1,34% 18,45 19,02 18,52 18,45 18,49 5.585 2.438.306.600
23/7/2024 18,93 18,70 -1,58% 18,69 18,99 18,78 18,70 18,71 5.985 3.272.450.900
22/7/2024 19,33 19,00 -1,81% 18,93 19,33 19,02 19,00 19,08 7.410 3.762.350.300
19/7/2024 19,35 19,35 +0,21% 19,24 19,49 19,32 19,28 19,35 5.673 2.632.827.600
18/7/2024 19,37 19,31 -0,36% 19,08 19,37 19,27 19,30 19,32 7.633 5.446.688.400
17/7/2024 19,35 19,38 +0,16% 19,21 19,49 19,31 19,32 19,38 6.243 2.874.676.500
16/7/2024 18,93 19,35 +2,06% 18,87 19,37 19,21 19,35 19,37 7.758 5.523.224.000
15/7/2024 19,10 18,96 -0,78% 18,87 19,16 18,93 18,88 18,89 7.765 2.891.873.000
12/7/2024 19,16 19,11 -0,26% 19,00 19,20 19,06 19,00 19,11 4.336 2.378.515.600
11/7/2024 19,14 19,16 +0,21% 19,10 19,30 19,16 19,13 19,16 8.534 4.244.523.100
10/7/2024 19,11 19,12 +0,16% 18,90 19,27 19,13 19,11 19,12 7.149 3.203.096.800
9/7/2024 19,09 19,09 +0,37% 18,82 19,29 19,08 19,09 19,10 6.649 3.524.938.600
8/7/2024 18,78 19,02 +1,17% 18,76 19,02 18,95 18,97 19,03 5.447 4.277.702.700
5/7/2024 18,99 18,80 -1,31% 18,65 19,08 18,78 18,80 18,81 6.737 3.680.002.400
4/7/2024 18,93 19,05 +0,90% 18,87 19,19 19,00 19,04 19,05 4.496 2.666.609.900
3/7/2024 19,19 18,88 -1,41% 18,88 19,36 19,04 18,88 18,95 7.497 4.459.464.000
2/7/2024 18,71 19,15 +2,35% 18,71 19,39 19,23 19,13 19,17 2.359 10.904.596.000
1/7/2024 17,66 18,71 +7,22% 17,57 18,92 18,58 18,71 18,72 6.337 13.175.924.600
28/6/2024 17,57 17,45 -0,57% 17,45 17,66 17,53 17,45 17,50 5.576 6.925.223.300
27/6/2024 17,43 17,55 +0,98% 17,37 17,72 17,57 17,54 17,64 3.890 2.880.828.700
26/6/2024 17,39 17,38 -0,06% 17,30 17,62 17,45 17,38 17,42 5.666 3.150.824.900
25/6/2024 17,49 17,39 -0,29% 17,32 17,50 17,39 17,38 17,41 6.090 2.930.288.000
24/6/2024 17,47 17,44 -0,11% 17,34 17,53 17,45 17,44 17,45 7.243 3.748.024.400
21/6/2024 17,63 17,46 -1,36% 17,38 17,67 17,47 17,43 17,47 828 8.470.436.000
20/6/2024 17,75 17,70 +0,17% 17,59 17,89 17,73 17,70 17,73 7.664 3.291.239.200
19/6/2024 17,51 17,67 +0,86% 17,29 17,74 17,60 17,66 17,67 4.609 4.919.565.800
18/6/2024 17,60 17,52 -0,45% 17,25 17,61 17,48 17,51 17,52 5.193 3.376.682.400
17/6/2024 17,63 17,60 -0,17% 17,44 17,71 17,58 17,60 17,68 3.454 1.904.395.100
14/6/2024 17,51 17,63 +0,40% 17,44 17,79 17,61 17,63 17,64 3.188 1.694.300.900
13/6/2024 17,41 17,56 +0,34% 17,31 17,68 17,54 17,56 17,57 4.052 2.510.963.700
12/6/2024 17,56 17,50 -0,34% 17,37 17,63 17,50 17,49 17,39 7.439 3.276.199.600
11/6/2024 17,29 17,56 +1,92% 17,12 17,59 17,48 17,50 17,56 4.598 3.164.530.300
10/6/2024 17,26 17,23 -0,12% 17,10 17,44 17,29 17,23 17,27 7.400 3.643.490.300
7/6/2024 17,50 17,25 -1,77% 17,00 17,56 17,23 17,25 17,10 9.026 4.757.224.100
6/6/2024 17,57 17,56 +0,17% 17,53 17,81 17,64 17,56 17,58 4.759 2.162.618.200
5/6/2024 17,89 17,53 -2,39% 17,52 17,99 17,63 17,52 17,53 9.015 4.535.182.200
4/6/2024 17,75 17,96 +3,04% 17,58 18,24 18,04 17,93 17,98 3.763 8.847.097.400
3/6/2024 17,74 17,43 -2,19% 17,28 17,77 17,40 17,41 17,43 8.074 6.409.323.100
31/5/2024 17,97 17,82 -0,72% 17,53 18,00 17,71 17,79 17,82 7.785 4.822.301.600
29/5/2024 18,31 17,95 -2,29% 17,94 18,35 18,03 17,95 17,97 6.624 3.224.934.000
28/5/2024 18,40 18,37 +0,33% 18,25 18,59 18,37 18,36 18,38 3.752 2.344.826.400
27/5/2024 18,29 18,31 +0,11% 18,15 18,38 18,28 18,31 18,36 4.073 1.992.783.900
24/5/2024 18,42 18,29 -0,71% 18,28 18,58 18,38 18,28 18,36 7.474 2.773.421.100
23/5/2024 18,35 18,42 +0,33% 18,12 18,48 18,34 18,41 18,44 6.169 2.891.662.200
22/5/2024 18,45 18,36 -0,81% 18,29 18,53 18,40 18,36 18,37 9.650 3.049.901.500
21/5/2024 18,69 18,51 -0,80% 18,30 18,69 18,45 18,50 18,55 4.526 3.188.024.700
20/5/2024 18,29 18,66 +1,36% 18,29 18,74 18,57 18,62 18,66 7.048 2.762.206.800
17/5/2024 18,47 18,41 -0,27% 18,33 18,48 18,36 18,35 18,41 4.968 2.787.222.700
16/5/2024 18,46 18,46 +0,38% 18,23 18,50 18,35 18,39 18,47 4.875 2.333.101.800
15/5/2024 18,41 18,39 +0,11% 18,30 18,56 18,42 18,36 18,39 6.216 2.623.289.600
14/5/2024 18,44 18,37 -0,33% 18,30 18,52 18,38 18,37 18,38 4.458 2.983.616.900
13/5/2024 18,39 18,43 -0,27% 18,37 18,55 18,44 18,42 18,43 4.129 2.006.311.200
10/5/2024 18,50 18,48 -0,11% 18,39 18,65 18,48 18,47 18,48 7.131 3.416.032.800
9/5/2024 18,40 18,50 -0,86% 18,15 18,88 18,43 18,49 18,54 24 5.816.326.700
8/5/2024 18,70 18,66 -0,21% 18,52 18,78 18,65 18,66 18,69 5.235 3.976.482.900
7/5/2024 18,65 18,70 +0,59% 18,45 18,81 18,66 18,70 18,72 8.549 4.767.302.500
6/5/2024 18,28 18,59 +1,53% 18,09 18,75 18,49 18,59 18,61 8.126 4.624.417.500
3/5/2024 18,24 18,31 +1,05% 18,04 18,34 18,23 18,28 18,31 6.479 3.472.023.900
2/5/2024 18,30 18,12 -5,08% 18,04 18,44 18,17 18,11 18,14 7.039 4.254.861.500
30/4/2024 19,26 19,09 -0,52% 18,87 19,26 19,00 19,03 19,10 8.084 5.288.331.100
29/4/2024 18,77 19,19 +2,46% 18,72 19,24 19,11 19,19 19,21 6.082 3.199.135.000
26/4/2024 18,95 18,73 -0,37% 18,65 18,98 18,76 18,72 18,78 6.645 5.879.506.900
25/4/2024 18,90 18,80 -0,42% 18,57 19,03 18,72 18,76 18,80 5.092 2.688.075.200
24/4/2024 18,95 18,88 -0,21% 18,75 18,97 18,85 18,87 18,88 7.660 3.303.799.200
23/4/2024 18,70 18,92 +0,48% 18,60 18,97 18,86 18,89 18,92 8.850 4.472.041.600
22/4/2024 19,04 18,83 +0,21% 18,67 19,04 18,81 18,76 18,84 8.466 4.670.691.200
19/4/2024 18,23 18,79 +3,07% 18,16 18,79 18,68 18,75 18,79 2.084 7.298.426.700
18/4/2024 18,06 18,23 +0,66% 18,06 18,51 18,30 18,23 18,24 2.190 5.187.058.900
17/4/2024 18,22 18,11 +0,06% 18,05 18,22 18,12 18,10 18,13 9.135 4.128.859.200
16/4/2024 18,02 18,10 0,00% 17,95 18,33 18,15 18,10 18,14 3.321 6.477.801.000
15/4/2024 18,50 18,10 -2,16% 18,05 18,62 18,20 18,09 18,14 3.139 5.413.113.500
12/4/2024 18,73 18,50 -1,54% 18,40 18,79 18,54 18,49 18,50 967 7.395.016.900
11/4/2024 19,65 18,79 -4,18% 18,73 19,65 18,85 18,78 18,80 7.423 19.639.165.100
10/4/2024 19,72 19,61 -0,10% 19,52 19,94 19,70 19,61 19,65 2.314 6.458.468.600
9/4/2024 19,36 19,63 +1,24% 19,36 19,70 19,57 19,63 19,64 5.368 3.719.912.500
8/4/2024 19,41 19,39 +0,31% 19,31 19,55 19,39 19,38 19,40 7.270 3.408.217.200
5/4/2024 19,46 19,33 -0,67% 19,11 19,58 19,31 19,33 19,35 6.551 3.804.678.500
4/4/2024 19,90 19,46 -1,72% 19,31 19,95 19,57 19,43 19,47 7.960 4.577.706.100
3/4/2024 19,82 19,80 -0,10% 19,54 19,96 19,72 19,76 19,81 6.067 3.161.116.800
2/4/2024 20,00 19,82 -0,90% 19,66 20,08 19,80 19,81 19,86 6.911 4.217.741.600
1/4/2024 19,76 20,00 +1,11% 19,71 20,20 19,95 19,98 20,02 7.215 4.868.665.600
28/3/2024 19,73 19,78 +0,56% 19,50 20,15 19,80 19,73 19,78 8.303 5.622.925.500
27/3/2024 20,02 19,67 +0,41% 19,54 20,54 19,97 19,67 19,68 3.317 12.354.091.100
26/3/2024 19,56 19,59 +0,15% 19,45 19,67 19,56 19,58 19,59 5.935 4.693.206.400
25/3/2024 19,72 19,56 -0,91% 19,47 19,99 19,68 19,55 19,57 149 4.402.531.500
22/3/2024 19,65 19,74 +0,46% 19,54 19,78 19,66 19,69 19,74 9.566 5.005.858.100
21/3/2024 19,39 19,65 +1,66% 19,37 19,80 19,62 19,63 19,66 1.580 6.893.858.100
20/3/2024 19,29 19,33 +0,73% 19,07 19,43 19,27 19,30 19,34 8.153 3.572.628.600
19/3/2024 19,10 19,19 +1,00% 18,99 19,46 19,14 19,16 19,20 6.856 3.667.338.700
18/3/2024 19,06 19,00 +0,21% 18,91 19,14 19,00 18,99 19,02 8.868 11.281.566.100
15/3/2024 18,96 18,96 -0,05% 18,86 19,24 18,96 18,93 18,98 8.118 14.342.488.900
14/3/2024 18,80 18,97 +0,74% 18,66 19,05 18,82 18,96 18,97 7.328 4.529.310.900
13/3/2024 18,95 18,83 -0,42% 18,80 19,06 18,87 18,82 18,87 3.224 6.424.330.100
12/3/2024 19,12 18,91 -0,73% 18,88 19,16 19,02 18,90 18,91 1 4.827.028.200
11/3/2024 19,25 19,05 -1,45% 19,02 19,46 19,17 19,05 19,13 8.809 6.054.468.000
8/3/2024 19,21 19,33 +0,94% 19,15 19,48 19,24 0,00 0,00 7.054 4.173.761.600
7/3/2024 19,10 19,15 -1,03% 18,01 19,60 19,01 19,15 19,22 6.584 12.639.278.000
6/3/2024 19,38 19,35 -0,05% 19,24 19,53 19,36 19,35 19,40 7.036 3.908.317.600
5/3/2024 19,30 19,36 +0,36% 19,21 19,64 19,47 19,35 19,38 7.709 3.869.434.800
4/3/2024 19,50 19,29 -1,08% 19,16 19,50 19,28 19,29 19,31 7.356 8.572.946.500
1/3/2024 19,66 19,50 -0,81% 19,40 19,76 19,51 19,49 19,50 86 4.637.908.700
29/2/2024 19,72 19,66 -0,30% 19,51 19,78 19,66 19,65 19,66 5.871 2.927.164.800
28/2/2024 19,63 19,72 +0,31% 19,59 20,10 19,86 19,72 19,76 2.215 8.910.110.800
27/2/2024 19,51 19,66 +1,50% 19,37 19,78 19,65 19,65 19,67 6.334 3.054.539.000
26/2/2024 19,37 19,37 0,00% 19,30 19,59 19,39 19,36 19,40 4.879 2.187.680.400
23/2/2024 19,58 19,37 -1,12% 19,21 19,67 19,39 0,00 0,00 6.253 2.737.187.600
22/2/2024 19,67 19,59 -0,41% 19,44 19,79 19,63 19,57 19,66 7.262 4.181.386.500
21/2/2024 19,81 19,67 -1,65% 19,56 19,92 19,71 19,66 19,67 8.220 4.211.841.200
20/2/2024 19,13 20,00 +4,28% 19,02 20,03 19,77 19,98 20,01 7.663 4.995.719.400
19/2/2024 19,55 19,18 -1,64% 18,98 19,62 19,17 19,12 19,20 6.945 3.640.755.700
16/2/2024 18,91 19,50 +4,17% 18,73 19,74 19,47 19,50 19,57 6.157 13.310.991.600
15/2/2024 18,59 18,72 +0,81% 18,52 19,02 18,77 18,67 18,74 8.512 4.632.345.800
14/2/2024 19,11 18,57 -3,28% 18,32 19,17 18,54 18,56 18,60 6.324 13.994.417.700
9/2/2024 19,05 19,20 +0,52% 19,05 19,39 19,23 0,00 0,00 4.526 1.855.347.500
8/2/2024 19,54 19,10 -2,25% 19,03 19,54 19,15 19,09 19,10 6.781 3.353.074.700
7/2/2024 19,36 19,54 +0,88% 19,33 19,79 19,64 19,53 19,54 36 8.218.628.600
6/2/2024 19,10 19,37 +1,41% 18,97 19,58 19,43 19,37 19,46 8.661 4.427.609.300
5/2/2024 19,10 19,10 -0,10% 18,86 19,22 19,08 19,10 19,15 7.333 3.973.391.400
2/2/2024 19,20 19,12 -0,52% 19,02 19,33 19,15 19,11 19,12 7.803 2.953.575.900
1/2/2024 19,10 19,22 +0,63% 18,95 19,29 19,15 19,19 19,23 7.590 4.725.625.100
31/1/2024 19,00 19,10 +0,47% 18,95 19,43 19,19 19,09 19,10 5.511 2.676.130.500
30/1/2024 19,20 19,01 +0,32% 18,90 19,40 19,04 19,00 19,02 6.921 3.624.166.900
29/1/2024 19,30 18,95 -1,81% 18,81 19,30 19,01 18,94 19,00 5.769 2.952.613.900
26/1/2024 19,37 19,30 -0,26% 19,10 19,51 19,27 19,30 19,34 7.236 2.974.484.200
25/1/2024 19,39 19,35 +1,20% 19,21 19,95 19,54 19,35 19,40 3.556 7.781.723.600
24/1/2024 19,12 19,12 +0,16% 18,81 19,20 19,02 19,12 19,13 9.026 3.967.554.300
23/1/2024 18,85 19,09 +1,43% 18,80 19,25 19,02 19,06 19,10 313 4.459.641.200
22/1/2024 18,91 18,82 -0,53% 18,65 18,96 18,78 18,80 18,83 9.902 4.498.015.700
19/1/2024 19,23 18,92 -1,46% 18,77 19,48 19,02 18,91 18,98 4.507 8.502.805.800
18/1/2024 18,80 19,20 +2,13% 18,52 19,20 18,92 19,14 19,21 340 8.698.495.000
17/1/2024 17,98 18,80 +3,87% 17,90 18,89 18,62 18,76 18,80 8.319 13.445.949.600
16/1/2024 17,72 18,10 +1,97% 17,64 18,10 17,86 17,95 18,11 7.784 5.412.684.500
15/1/2024 17,69 17,75 +0,45% 17,64 17,94 17,78 17,75 17,77 4.769 2.295.018.800
12/1/2024 17,74 17,67 +0,23% 17,56 18,05 17,71 17,64 17,67 7.338 3.881.933.100
11/1/2024 17,57 17,63 +0,34% 17,36 17,65 17,53 17,62 17,63 7.438 4.320.718.600
10/1/2024 17,85 17,57 -1,24% 17,53 17,92 17,65 17,57 17,62 215 5.363.405.200
9/1/2024 18,36 17,79 -3,10% 17,76 18,46 17,92 17,77 17,80 9.938 6.679.707.300
8/1/2024 18,52 18,36 -0,86% 18,26 18,56 18,41 18,35 18,41 7.076 3.221.629.100
5/1/2024 18,25 18,52 +1,48% 18,19 18,64 18,47 18,51 18,52 8.299 3.110.431.300
4/1/2024 18,48 18,25 -1,24% 18,12 18,48 18,24 18,25 18,27 7.629 3.100.117.000
3/1/2024 18,37 18,48 +0,71% 18,22 18,54 18,41 18,48 18,49 7.653 3.223.466.900
2/1/2024 18,85 18,35 -2,50% 18,29 18,98 18,50 18,35 18,39 2.580 5.594.684.100
28/12/2023 18,94 18,82 -0,90% 18,79 19,05 18,85 18,82 18,84 4.676 2.643.588.100
27/12/2023 18,99 18,99 +0,26% 18,87 19,05 18,97 18,98 19,01 5.345 2.142.334.700
26/12/2023 18,93 18,94 +0,11% 18,78 19,07 18,90 18,93 18,98 7.030 3.502.127.800
22/12/2023 18,65 18,92 +1,61% 18,52 18,94 18,77 18,82 18,92 100 4.877.779.200
21/12/2023 18,63 18,62 +0,70% 18,39 18,66 18,55 18,52 18,62 6.763 3.225.820.700
20/12/2023 18,83 18,49 -2,01% 18,43 18,85 18,62 18,48 18,49 9.871 5.378.814.300
19/12/2023 18,64 18,87 +1,23% 18,49 18,90 18,76 18,86 18,87 9.854 6.961.380.000
18/12/2023 18,96 18,64 -1,43% 18,51 19,10 18,68 18,61 18,64 1.306 8.241.170.800
15/12/2023 18,57 18,91 +1,89% 18,41 19,01 18,73 18,75 18,91 8.586 16.650.181.900
14/12/2023 19,70 18,56 -51,83% 18,53 19,77 18,81 18,56 18,62 3.983 9.253.892.300
13/12/2023 38,73 38,53 -0,82% 38,05 38,83 38,45 38,53 38,57 7.908 7.854.262.400
12/12/2023 39,00 38,85 -0,38% 38,79 39,50 39,06 38,85 38,90 4.542 4.076.618.600
11/12/2023 38,69 39,00 +0,83% 38,60 39,88 39,19 38,97 39,08 8.200 10.852.873.200
8/12/2023 38,64 38,68 +0,47% 38,40 39,30 38,76 38,56 38,75 1.023 12.159.915.700
7/12/2023 37,78 38,50 +2,67% 37,53 38,65 38,35 38,50 38,52 6.443 5.908.824.900
6/12/2023 37,72 37,50 -0,29% 37,26 37,98 37,52 37,48 37,50 6.418 4.860.964.400
5/12/2023 38,04 37,61 -1,13% 36,30 38,11 37,40 37,51 37,61 3.196 14.271.276.100
4/12/2023 37,68 38,04 +0,74% 37,68 38,43 38,10 38,00 38,10 7.219 4.942.563.700
1/12/2023 37,68 37,76 +0,21% 37,48 38,11 37,71 37,75 37,79 8.997 8.369.348.100
30/11/2023 37,55 37,68 +0,21% 37,06 37,96 37,53 37,68 37,75 9.925 6.228.619.200
29/11/2023 37,78 37,60 -0,34% 37,50 38,19 37,91 37,60 37,79 4.994 8.488.771.300
28/11/2023 36,61 37,73 +3,31% 36,50 38,16 37,57 37,72 37,85 7.543 9.447.037.400
27/11/2023 36,27 36,52 +1,44% 36,01 36,58 36,37 36,52 36,58 4.616 3.053.233.800
24/11/2023 37,15 36,00 -3,30% 35,92 37,23 36,41 36,00 36,03 9.900 15.711.807.100
23/11/2023 37,93 37,23 -1,72% 37,13 37,96 37,42 37,20 37,27 6.557 4.775.180.900
22/11/2023 38,00 37,88 +0,26% 37,81 38,55 38,13 37,87 38,01 5.933 4.644.729.000
21/11/2023 38,31 37,78 -1,59% 37,61 38,73 37,98 37,70 37,78 7.133 17.080.532.600
20/11/2023 38,91 38,39 -1,36% 38,13 39,05 38,37 38,39 38,46 6.176 9.333.304.200
17/11/2023 39,82 38,92 -1,99% 38,90 39,99 39,40 38,90 38,92 6.802 6.779.256.700
16/11/2023 38,62 39,71 +2,61% 38,31 39,81 39,12 39,66 39,74 9.162 7.185.226.900
14/11/2023 37,64 38,70 +2,87% 37,61 38,97 38,62 38,66 38,70 9.965 7.262.458.000
13/11/2023 37,26 37,62 +0,32% 37,21 37,86 37,57 37,58 37,62 3.469 2.343.959.200
10/11/2023 37,50 37,50 -1,08% 37,18 38,54 37,83 37,49 37,59 7.244 5.411.274.000
9/11/2023 38,83 37,91 -1,38% 37,63 39,35 38,40 37,87 38,03 8.002 7.943.810.400
8/11/2023 38,02 38,44 +1,13% 37,61 38,44 38,02 38,30 38,44 4.558 6.721.987.700
7/11/2023 38,51 38,01 -1,48% 37,68 38,79 38,19 38,01 38,24 6.438 7.498.871.400
6/11/2023 38,55 38,58 -0,18% 37,90 38,88 38,48 38,50 38,61 4.769 3.739.955.600
3/11/2023 38,44 38,65 +1,42% 38,40 39,12 38,72 38,53 38,76 1.421 9.969.617.500
1/11/2023 36,92 38,11 +3,67% 36,78 38,26 37,86 38,10 38,20 7.920 5.234.902.300
31/10/2023 35,35 36,76 +3,99% 35,20 36,84 36,05 36,70 36,78 6.393 8.783.211.800
30/10/2023 36,61 35,35 -3,23% 35,28 36,68 35,54 35,35 35,37 6.014 6.349.968.600
27/10/2023 37,20 36,53 -2,04% 36,27 37,30 36,56 36,53 36,55 4.381 3.191.429.500
26/10/2023 37,33 37,29 +1,00% 36,88 37,81 37,23 37,25 37,34 5.130 3.299.608.400
25/10/2023 36,78 36,92 +0,19% 36,49 37,15 36,82 36,91 36,93 5.780 4.719.808.400
24/10/2023 36,80 36,85 +0,96% 35,94 37,03 36,66 36,82 36,87 4.507 3.658.463.900
23/10/2023 35,90 36,50 +0,63% 35,90 36,81 36,45 36,39 36,55 3.683 2.322.597.400
20/10/2023 36,50 36,27 -1,14% 35,86 36,59 36,21 36,23 36,29 4.692 4.941.878.900
19/10/2023 36,35 36,69 +1,05% 36,35 37,20 36,83 36,60 36,72 3.802 2.769.490.600
18/10/2023 37,01 36,31 -2,02% 36,31 37,10 36,53 36,29 36,32 6.517 6.424.004.500
17/10/2023 37,71 37,06 -1,80% 36,92 37,79 37,26 36,92 37,06 4.698 2.852.315.500
16/10/2023 37,66 37,74 +0,96% 37,32 38,04 37,76 37,72 37,93 3.160 2.350.045.100
13/10/2023 38,40 37,38 -2,68% 37,31 38,49 37,65 37,37 37,45 5.704 4.386.254.500
11/10/2023 38,23 38,41 +0,47% 38,23 38,95 38,57 38,41 38,50 5.129 4.276.417.800
10/10/2023 38,09 38,23 +0,61% 37,88 38,59 38,17 38,23 38,25 4.242 2.990.901.000
9/10/2023 37,04 38,00 +2,29% 36,58 38,00 37,46 38,00 38,02 5.368 3.854.096.800
6/10/2023 36,94 37,15 -0,24% 36,57 37,44 37,03 37,00 37,15 5.003 3.770.685.400
5/10/2023 37,91 37,24 -2,33% 36,60 38,11 37,12 37,11 37,24 8.129 7.676.949.100
4/10/2023 38,54 38,13 -1,29% 37,94 38,71 38,25 38,13 38,15 3.884 3.202.324.000
3/10/2023 38,63 38,63 -0,95% 38,25 39,01 38,62 38,60 38,63 4.382 3.318.072.900
2/10/2023 39,18 39,00 -0,99% 38,58 39,20 38,87 38,99 39,00 4.487 3.800.630.100
29/9/2023 39,40 39,39 +0,74% 38,96 39,86 39,37 39,37 39,39 3.885 3.515.511.800
28/9/2023 38,75 39,10 +0,88% 38,63 39,30 38,97 39,10 39,11 4.633 4.763.979.000
27/9/2023 39,06 38,76 -0,39% 38,01 39,34 38,54 38,74 38,76 6.266 5.179.086.000
26/9/2023 39,76 38,91 -2,16% 38,91 40,47 39,52 38,91 38,94 9.209 6.304.245.600
25/9/2023 39,39 39,77 +0,73% 39,12 39,93 39,61 39,70 39,79 4.535 3.970.891.100
22/9/2023 39,39 39,48 +0,48% 39,04 39,83 39,52 39,41 39,56 5.405 3.587.954.500
21/9/2023 39,16 39,29 -0,53% 38,70 39,56 39,21 39,13 39,29 4.929 3.165.529.200
20/9/2023 39,50 39,50 +0,08% 39,27 40,09 39,71 39,50 39,51 4.920 3.893.360.300
19/9/2023 39,73 39,47 -0,83% 39,21 39,98 39,49 39,29 39,47 4.825 3.790.046.100
18/9/2023 39,88 39,80 -0,60% 39,63 40,07 39,82 39,78 39,84 2.759 5.225.191.300
15/9/2023 40,23 40,04 -0,50% 39,50 40,32 39,95 40,03 40,05 4.108 7.769.273.100
14/9/2023 40,33 40,24 0,00% 39,81 40,64 40,16 40,18 40,24 6.979 5.313.535.300
13/9/2023 40,46 40,24 -0,57% 40,08 41,00 40,47 40,23 40,25 360 9.749.262.500
12/9/2023 39,82 40,47 +2,20% 39,46 40,98 40,49 40,47 40,49 183 8.849.183.400
11/9/2023 39,60 39,60 0,00% 39,26 39,70 39,59 39,56 39,63 7.807 5.975.853.500
8/9/2023 39,90 39,60 -0,63% 39,32 39,92 39,51 39,60 39,61 3.015 2.498.058.800
6/9/2023 40,18 39,85 -0,97% 39,61 40,74 40,00 39,85 39,89 6.587 5.428.612.900
5/9/2023 40,50 40,24 -0,74% 39,98 40,82 40,33 40,19 40,24 6.025 4.303.652.900
4/9/2023 40,75 40,54 -0,07% 40,18 40,91 40,57 40,49 40,55 3.357 2.814.887.800
1/9/2023 40,72 40,57 +0,87% 40,18 40,82 40,54 40,57 40,62 5.663 4.895.042.100
31/8/2023 41,00 40,22 -2,26% 40,18 41,51 40,56 40,22 40,57 6.760 6.333.559.800
30/8/2023 41,41 41,15 -0,41% 41,01 41,59 41,19 41,15 41,16 4.800 3.268.353.600
29/8/2023 40,70 41,32 +1,75% 40,65 41,89 41,43 41,32 41,33 7.328 6.298.218.300
28/8/2023 39,95 40,61 +1,96% 39,92 40,77 40,38 40,60 40,61 6.059 7.022.117.900
25/8/2023 39,06 39,83 +1,89% 38,82 40,26 39,67 39,80 39,90 6.874 5.648.860.800
24/8/2023 40,12 39,09 -2,35% 38,34 40,15 38,99 39,08 39,09 8.420 7.221.828.900
23/8/2023 39,85 40,03 +0,88% 39,20 40,10 39,84 39,95 40,04 4.682 3.033.413.900
22/8/2023 39,42 39,68 +1,20% 39,22 39,90 39,66 39,67 39,69 3.757 2.566.897.800
21/8/2023 39,42 39,21 -0,13% 38,76 39,80 39,05 39,20 39,22 4.385 4.140.351.500
18/8/2023 39,28 39,26 +0,28% 38,67 39,59 39,20 39,18 39,27 4.613 3.230.477.900
17/8/2023 39,42 39,15 -0,53% 38,85 39,76 39,24 39,10 39,18 5.664 4.105.417.300
16/8/2023 40,18 39,36 -1,33% 39,07 40,18 39,56 39,31 39,37 756 8.921.178.500
15/8/2023 41,03 39,89 -3,18% 39,73 41,04 40,10 39,80 39,89 9.085 9.662.776.800
14/8/2023 42,85 41,20 -3,85% 41,07 42,85 41,65 41,20 41,21 8.843 8.606.079.000
11/8/2023 42,90 42,85 -0,12% 42,13 43,20 42,62 42,83 42,86 5.491 4.988.848.300
10/8/2023 42,85 42,90 -1,22% 41,74 43,59 42,74 42,81 42,90 1.045 10.600.189.200
9/8/2023 43,29 43,43 -0,09% 43,10 43,78 43,51 43,43 43,50 5.994 5.675.328.800
8/8/2023 43,81 43,47 -1,67% 42,95 44,04 43,47 43,33 43,47 7.837 6.821.090.200
7/8/2023 45,00 44,21 -1,54% 43,36 45,10 43,96 44,20 44,24 8.761 8.041.682.400
4/8/2023 44,24 44,90 +0,74% 44,12 45,45 44,89 44,81 44,93 6.974 6.978.111.100
3/8/2023 44,62 44,57 +0,61% 44,25 44,94 44,51 44,57 44,60 5.801 5.856.964.000
2/8/2023 44,44 44,30 -0,02% 44,06 44,95 44,45 44,29 44,33 6.183 7.877.441.300
1/8/2023 43,50 44,31 +1,51% 43,41 44,71 44,44 44,31 44,45 4.082 13.429.046.600
31/7/2023 44,07 43,65 -0,68% 43,33 44,28 43,65 43,64 43,66 7.499 7.958.798.900
28/7/2023 44,28 43,95 -0,79% 43,63 44,84 44,04 43,95 43,99 6.618 4.693.614.400
27/7/2023 43,01 44,30 +3,14% 43,01 45,03 44,47 44,24 44,30 5.027 20.284.357.000
26/7/2023 42,53 42,95 +1,01% 42,31 43,18 42,84 42,95 42,98 536 7.299.556.900
25/7/2023 42,43 42,52 +0,69% 42,19 42,73 42,43 42,42 42,59 7.836 6.512.704.000
24/7/2023 41,89 42,23 +0,98% 41,38 42,29 41,90 42,18 42,23 4.872 3.389.400.400
21/7/2023 41,90 41,82 +0,41% 41,51 42,05 41,78 41,75 41,83 5.774 5.866.461.300
20/7/2023 41,48 41,65 +0,51% 41,41 41,84 41,56 41,63 41,65 4.303 3.460.310.200
19/7/2023 40,88 41,44 +1,69% 40,65 41,75 41,39 41,36 41,47 7.405 5.790.505.400
18/7/2023 40,70 40,75 +0,30% 40,28 41,02 40,70 40,75 40,77 5.886 4.685.191.000
17/7/2023 40,35 40,63 +0,44% 40,18 40,98 40,61 40,59 40,72 6.577 8.235.931.100
14/7/2023 40,57 40,45 -0,37% 40,08 41,20 40,49 40,43 40,47 5.351 4.171.561.000
13/7/2023 40,78 40,60 -0,42% 40,07 40,83 40,43 40,58 40,60 8.316 6.933.820.100
12/7/2023 40,92 40,77 0,00% 40,65 41,50 41,04 40,77 40,81 7.880 6.492.981.200
11/7/2023 40,68 40,77 -0,12% 39,96 41,03 40,65 40,75 40,77 7.271 9.474.179.100
10/7/2023 41,01 40,82 +0,02% 40,59 42,16 41,20 40,75 40,85 7.216 6.923.526.800
7/7/2023 40,10 40,81 +1,75% 39,76 41,04 40,60 40,80 40,96 547 6.825.355.600
6/7/2023 40,41 40,11 -0,82% 39,93 40,94 40,36 40,08 40,13 1.372 7.373.280.600
5/7/2023 39,19 40,44 +3,51% 39,00 40,78 40,22 40,44 40,51 1.602 9.870.020.300
4/7/2023 38,50 39,07 +1,11% 38,22 39,22 38,92 39,06 39,19 8.509 5.735.152.800
3/7/2023 38,36 38,64 +1,10% 38,24 38,87 38,52 38,58 38,64 9.636 6.367.779.200
30/6/2023 37,95 38,22 +1,11% 37,91 38,66 38,36 38,18 38,33 8.770 6.532.921.200
29/6/2023 37,19 37,80 +1,53% 37,00 38,07 37,72 37,78 37,80 8.475 5.719.478.200
28/6/2023 37,20 37,23 -0,37% 37,15 38,20 37,56 37,23 37,24 7.660 4.882.532.000
27/6/2023 38,75 37,37 -3,19% 37,09 38,85 37,54 37,30 37,38 611 9.781.802.500
26/6/2023 38,80 38,60 -0,44% 38,42 39,07 38,70 38,59 38,67 7.669 4.762.082.000
23/6/2023 37,79 38,77 +6,51% 37,45 39,14 38,53 38,68 38,79 7.550 19.975.511.000
22/6/2023 36,82 36,40 -1,36% 36,07 37,08 36,37 36,37 36,41 5.930 7.804.309.300
21/6/2023 37,37 36,90 -0,30% 36,51 37,65 36,93 36,88 36,93 8.508 7.770.922.400
20/6/2023 36,58 37,01 +0,84% 36,04 37,07 36,66 36,88 37,01 8.508 4.989.149.100
19/6/2023 36,56 36,70 +0,94% 36,40 37,72 37,03 36,68 36,71 2.371 8.951.311.900
16/6/2023 35,25 36,36 +2,94% 35,00 36,44 36,00 36,26 36,37 1.513 9.579.451.400
15/6/2023 34,96 35,32 +0,89% 34,83 35,61 35,22 35,31 35,39 282 9.561.834.200
14/6/2023 35,20 35,01 -0,71% 34,46 35,25 34,91 35,00 35,10 4.479 11.539.545.400
13/6/2023 35,60 35,26 -0,68% 34,92 35,74 35,17 35,25 35,30 2.731 16.065.584.400
12/6/2023 36,51 35,50 -2,74% 35,33 36,61 35,67 35,50 35,56 308 8.588.132.700
9/6/2023 36,94 36,50 -0,95% 36,50 37,18 36,79 36,50 36,56 7.815 5.519.688.200
7/6/2023 36,32 36,85 +1,77% 36,14 37,11 36,77 36,84 36,98 7.725 5.468.417.100
6/6/2023 35,69 36,21 +2,06% 35,45 36,39 36,08 36,21 36,30 7.707 4.904.852.000
5/6/2023 35,32 35,48 +0,42% 35,05 35,77 35,44 35,48 35,50 4.898 3.073.086.900
2/6/2023 34,61 35,33 +2,64% 34,50 36,15 35,48 35,33 35,35 9.238 6.866.837.600
1/6/2023 34,91 34,42 -0,32% 34,20 34,94 34,43 34,42 34,44 6.390 4.632.953.700
31/5/2023 34,45 34,53 -0,12% 34,17 34,88 34,55 34,47 34,53 4.787 4.931.021.800
30/5/2023 35,14 34,57 -1,43% 34,40 35,26 34,65 34,55 34,58 5.058 3.386.996.300
29/5/2023 35,17 35,07 0,00% 35,02 35,37 35,10 35,06 35,08 5.285 3.570.472.700
26/5/2023 35,00 35,07 +0,78% 34,74 35,41 35,10 35,06 35,09 7.057 4.390.780.000
25/5/2023 34,85 34,80 -0,11% 34,70 35,39 35,03 34,79 34,80 9.156 6.056.018.200
24/5/2023 35,08 34,84 -0,60% 34,75 35,34 34,91 34,82 34,88 7.761 6.731.046.000
23/5/2023 35,50 35,05 -1,27% 35,00 36,01 35,31 35,04 35,06 6.806 4.966.266.500
22/5/2023 35,86 35,50 -0,08% 35,40 36,16 35,56 35,47 35,53 8.220 6.618.823.700
19/5/2023 35,47 35,53 +0,31% 35,39 36,17 35,73 35,53 35,54 9.627 5.766.659.000
18/5/2023 36,02 35,42 -1,69% 35,10 36,07 35,45 35,38 35,44 9.640 7.798.620.900
17/5/2023 35,92 36,03 +0,84% 35,54 36,08 35,85 35,97 36,04 6.680 4.859.155.000
16/5/2023 36,17 35,73 0,00% 35,25 36,17 35,78 35,71 35,78 2.120 10.236.732.800
15/5/2023 35,45 35,73 +1,19% 34,90 35,89 35,42 35,72 35,81 414 11.271.969.600
12/5/2023 35,04 35,31 +0,74% 35,04 36,23 35,61 35,31 35,32 3.439 10.933.493.100
11/5/2023 35,05 35,05 -0,60% 35,00 35,34 35,16 35,05 35,24 1.345 6.874.315.800
10/5/2023 35,74 35,26 -1,84% 35,10 36,43 35,53 35,23 35,26 347 7.599.937.700
9/5/2023 36,00 35,92 -9,04% 35,17 36,27 35,90 35,91 35,96 152 10.603.337.700
8/5/2023 42,50 39,49 -6,80% 39,49 42,59 40,08 39,49 39,50 7.890 17.264.299.600
5/5/2023 40,55 42,37 -1,94% 40,06 42,50 41,53 42,31 42,38 6.827 5.916.109.400
4/5/2023 44,68 43,21 -1,46% 42,70 44,68 43,41 43,20 43,30 524 9.547.165.000
3/5/2023 43,53 43,85 +1,46% 43,10 44,25 43,83 43,84 43,90 6.402 5.206.741.200
2/5/2023 43,84 43,22 -0,64% 42,75 44,16 43,21 43,21 43,39 7.539 5.520.636.600
28/4/2023 43,20 43,50 +1,52% 42,68 43,54 43,27 43,36 43,50 5.714 5.351.095.900
27/4/2023 43,08 42,85 -0,53% 42,45 43,45 42,89 42,83 42,85 6.526 6.835.705.600
26/4/2023 42,65 43,08 +0,35% 42,32 43,43 42,94 43,03 43,09 4.458 3.881.209.100
25/4/2023 43,79 42,93 -1,92% 41,93 43,79 42,68 42,88 42,93 4.387 4.395.059.800
24/4/2023 43,94 43,77 -0,39% 43,58 44,37 43,77 43,74 43,77 3.168 2.977.261.100
20/4/2023 44,28 43,94 -0,48% 43,64 44,48 43,96 43,82 43,94 4.467 3.693.861.400
19/4/2023 44,81 44,15 -2,67% 43,87 45,02 44,29 44,14 44,16 7.054 5.949.212.600
18/4/2023 45,76 45,36 -0,31% 45,11 46,10 45,50 45,36 45,39 4.543 3.322.655.800
17/4/2023 45,33 45,50 +1,00% 45,05 45,81 45,46 45,50 45,53 3.485 3.030.880.700
14/4/2023 45,31 45,05 -0,77% 44,78 45,50 45,11 45,05 45,10 3.437 3.004.383.700
13/4/2023 45,81 45,40 -0,90% 45,12 45,98 45,47 45,31 45,40 4.721 3.739.275.100
12/4/2023 46,50 45,81 -1,02% 45,55 46,57 46,02 45,81 45,89 6.871 4.621.771.100
11/4/2023 45,67 46,28 +2,28% 45,46 47,06 46,36 46,11 46,28 8.161 6.659.934.500
10/4/2023 44,66 45,25 +1,32% 44,59 45,53 45,26 45,25 45,29 3.447 2.699.515.900
6/4/2023 44,30 44,66 +0,70% 44,12 45,04 44,69 44,66 44,80 3.116 2.696.671.100
5/4/2023 46,10 44,35 -3,78% 43,25 46,30 44,03 44,35 44,36 8.896 9.010.194.900
4/4/2023 45,36 46,09 +1,70% 45,25 46,43 46,00 46,06 46,12 4.290 3.598.120.200
3/4/2023 45,57 45,32 -0,59% 44,95 45,76 45,19 45,32 45,33 4.002 2.996.382.000
31/3/2023 45,69 45,59 -0,15% 45,08 46,14 45,62 45,58 45,59 6.748 5.711.502.200
30/3/2023 46,81 45,66 -0,83% 45,05 46,95 45,63 45,66 45,67 8.548 6.457.712.400
29/3/2023 46,49 46,04 -0,35% 45,76 47,03 46,24 46,04 46,07 7.370 6.241.446.300
28/3/2023 45,13 46,20 +1,85% 45,13 46,74 46,09 46,20 46,22 8.141 5.728.379.400
27/3/2023 45,62 45,36 -0,15% 45,10 46,02 45,49 45,33 45,36 4.544 3.215.384.500
24/3/2023 44,88 45,43 +0,96% 44,65 45,68 45,32 45,40 45,43 5.652 4.205.625.900
23/3/2023 45,89 45,00 -1,92% 44,51 46,84 45,34 44,99 45,00 6.857 6.900.047.100
22/3/2023 45,12 45,88 +1,10% 45,10 46,48 45,89 45,77 45,88 6.005 5.818.144.800
21/3/2023 45,55 45,38 -0,44% 44,42 45,88 45,12 45,38 45,40 1.364 11.515.197.600
20/3/2023 45,33 45,58 +0,40% 44,84 45,80 45,44 45,58 45,61 6.883 4.711.503.500
17/3/2023 45,79 45,40 -0,85% 45,32 45,90 45,55 45,40 45,49 7.483 6.458.007.000
16/3/2023 46,41 45,79 -1,53% 44,62 47,28 45,43 45,79 45,86 3.130 12.648.652.100
15/3/2023 46,69 46,50 -0,85% 45,68 46,70 46,18 46,50 46,51 1.540 8.005.051.200
14/3/2023 46,96 46,90 +0,21% 46,37 47,10 46,87 46,89 46,90 8.063 7.352.910.000
13/3/2023 46,39 46,80 +0,17% 45,86 47,19 46,78 46,80 46,81 9.633 7.911.157.500
10/3/2023 46,93 46,72 -0,60% 46,22 47,15 46,78 46,71 46,77 9.283 8.581.059.200
9/3/2023 47,81 47,00 -1,69% 46,55 48,76 47,48 46,99 47,00 3.583 14.094.139.300
8/3/2023 49,20 47,81 -2,13% 47,47 49,25 47,87 47,80 47,81 480 10.030.189.800
7/3/2023 48,99 48,85 -0,93% 48,14 49,38 48,67 48,85 48,94 7.665 6.295.875.600
6/3/2023 49,00 49,31 +0,63% 48,82 49,69 49,22 49,31 49,34 3.901 3.207.640.900
3/3/2023 49,28 49,00 +0,02% 48,78 49,50 48,98 49,00 49,02 4.807 4.820.169.600
2/3/2023 49,01 48,99 +0,04% 48,80 49,99 49,14 48,98 49,00 6.391 6.097.992.300
1/3/2023 49,30 48,97 -0,61% 48,57 49,69 48,98 48,96 48,97 6.181 4.790.668.800
28/2/2023 49,07 49,27 +0,06% 48,61 50,11 49,49 49,27 49,29 9.144 7.272.162.300
27/2/2023 50,74 49,24 -2,96% 48,44 50,74 49,18 49,20 49,24 8.924 9.407.771.300
24/2/2023 50,35 50,74 +0,77% 49,98 53,08 51,20 50,70 50,78 3.895 14.684.320.600
23/2/2023 50,00 50,35 +0,70% 49,98 51,36 50,46 50,35 50,37 4.977 5.829.727.100
22/2/2023 50,96 50,00 -2,53% 49,56 51,15 50,14 49,98 50,00 8.364 7.454.602.100
17/2/2023 51,22 51,30 -0,08% 51,06 51,73 51,31 51,29 51,32 8.286 6.833.229.200
16/2/2023 52,08 51,34 -1,59% 51,22 52,25 51,48 51,34 51,35 6.495 6.508.991.800
15/2/2023 51,41 52,17 +1,22% 51,21 52,75 51,87 52,17 52,18 6.924 9.765.297.300
14/2/2023 51,84 51,54 -0,23% 51,36 52,34 51,64 51,51 51,54 4.279 4.156.342.600
13/2/2023 51,87 51,66 -0,23% 51,31 52,26 51,63 51,66 51,67 4.977 4.059.710.200
10/2/2023 51,43 51,78 +0,35% 51,29 52,00 51,53 51,75 51,78 6.233 5.587.225.300
9/2/2023 51,89 51,60 -0,54% 51,09 52,23 51,51 51,60 51,61 8.174 6.531.047.400
8/2/2023 51,46 51,88 +1,13% 50,25 52,03 51,38 51,88 51,89 8.142 6.418.997.100
7/2/2023 52,09 51,30 -0,37% 50,95 52,94 52,15 51,29 51,30 2.057 14.449.527.000
6/2/2023 51,38 51,49 +0,72% 50,86 51,79 51,42 51,43 51,50 6.897 7.368.022.600
3/2/2023 51,10 51,12 0,00% 50,90 52,20 51,34 51,12 51,17 6.324 5.809.285.400
2/2/2023 51,38 51,12 -0,68% 50,91 51,93 51,29 51,09 51,12 5.021 4.150.133.600
1/2/2023 51,00 51,47 +0,33% 50,69 51,82 51,11 51,47 51,49 7.037 6.120.267.500
31/1/2023 51,68 51,30 -0,79% 50,47 51,68 51,05 51,30 51,31 9.659 12.521.009.000
30/1/2023 50,71 51,71 +2,05% 50,00 51,71 51,13 51,66 51,71 6.495 6.368.455.400
27/1/2023 50,40 50,67 +0,54% 50,29 52,09 51,28 50,67 50,70 9.737 17.248.886.300
26/1/2023 49,63 50,40 +1,86% 49,42 50,47 49,99 50,40 50,41 7.374 7.184.445.300
25/1/2023 49,07 49,48 +0,65% 48,84 49,48 49,28 49,46 49,48 6.472 12.677.865.000
24/1/2023 49,43 49,16 -0,32% 48,75 49,58 49,15 49,16 49,17 4.748 4.532.534.400
23/1/2023 48,79 49,32 +1,04% 48,65 50,20 49,47 49,32 49,33 7.514 6.786.002.300

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.