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: 3 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.

SLCE3 - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,13 17,06 -0,64% 16,92 17,20 17,06 17,06 17,07 4.864 2.939.236.300
5/9/2025 17,14 17,17 +0,35% 17,01 17,22 17,11 17,15 17,18 6.369 3.105.236.300
4/9/2025 17,00 17,11 +0,65% 17,00 17,15 17,08 17,04 17,12 5.278 3.263.153.300
3/9/2025 17,08 17,00 -0,53% 16,95 17,10 17,00 16,99 17,06 6.227 2.959.524.800
2/9/2025 17,21 17,09 -1,21% 17,00 17,27 17,11 17,01 17,09 4.326 2.493.653.400
1/9/2025 17,41 17,30 -1,14% 17,26 17,57 17,36 17,29 17,39 3.445 2.138.796.200
29/8/2025 17,59 17,50 -0,79% 17,49 17,79 17,62 17,50 17,61 5.415 9.049.504.100
28/8/2025 17,54 17,64 +1,32% 17,35 17,77 17,61 17,63 17,64 6.047 4.056.296.800
27/8/2025 17,40 17,41 +0,64% 17,26 17,50 17,36 17,40 17,50 6.007 3.041.426.600
26/8/2025 17,28 17,30 +0,29% 17,04 17,36 17,23 17,30 17,31 4.288 2.951.536.200
25/8/2025 17,21 17,25 +0,35% 17,00 17,32 17,19 17,25 17,27 7.993 3.736.168.500
22/8/2025 17,10 17,19 +1,72% 16,77 17,19 17,02 17,13 17,20 9.185 4.645.056.600
21/8/2025 16,99 16,90 -0,71% 16,71 17,02 16,81 16,88 16,90 9.104 3.872.420.000
20/8/2025 16,96 17,02 +0,29% 16,89 17,24 17,03 17,00 17,02 7.032 3.571.603.400
19/8/2025 17,16 16,97 -0,93% 16,82 17,16 16,92 16,92 16,99 7.363 3.404.257.800
18/8/2025 16,91 17,13 +1,36% 16,91 17,30 17,13 17,07 17,13 5.944 2.399.808.500
15/8/2025 17,08 16,90 -1,23% 16,90 17,19 17,02 16,90 17,04 4.802 3.229.470.400
14/8/2025 17,08 17,11 -1,21% 16,76 17,36 17,06 17,11 17,15 14.063 8.407.716.900
13/8/2025 17,13 17,32 +1,35% 16,93 17,32 17,15 17,31 17,33 10.984 4.388.518.300
12/8/2025 17,30 17,09 -0,81% 17,01 17,36 17,17 17,09 17,10 6.328 2.583.337.900
11/8/2025 17,27 17,23 -0,52% 17,05 17,28 17,17 17,15 17,23 6.811 3.736.242.500
8/8/2025 17,20 17,32 +0,23% 17,20 17,53 17,33 17,30 17,32 4.987 2.496.292.800
7/8/2025 17,60 17,28 -2,10% 17,27 17,68 17,39 17,28 17,32 7.977 3.676.135.600
6/8/2025 18,19 17,65 -2,43% 17,65 18,19 17,80 17,64 17,74 5.896 3.896.346.100
5/8/2025 18,22 18,09 -0,33% 17,95 18,22 18,05 18,07 18,11 4.300 2.116.444.800
4/8/2025 18,22 18,15 +0,06% 17,99 18,26 18,07 18,06 18,16 3.514 2.108.997.400
1/8/2025 18,40 18,14 -1,04% 18,14 18,49 18,30 18,13 18,19 5.125 3.291.201.300
31/7/2025 18,08 18,33 +0,44% 18,01 18,40 18,27 18,30 18,34 5.306 2.849.535.500
30/7/2025 18,14 18,25 +0,61% 17,97 18,37 18,14 18,18 18,25 10.038 5.896.930.700
29/7/2025 17,92 18,14 +1,51% 17,87 18,28 18,12 18,06 18,15 5.103 2.483.798.800
28/7/2025 18,00 17,87 -0,67% 17,65 18,12 17,83 17,86 17,89 5.326 3.764.629.600
25/7/2025 17,91 17,99 +0,22% 17,68 18,02 17,90 17,97 17,99 6.611 5.277.115.500
24/7/2025 17,94 17,95 -0,50% 17,86 18,10 17,97 17,92 17,95 7.172 3.928.848.200
23/7/2025 17,95 18,04 +0,61% 17,87 18,12 18,02 17,99 18,07 5.788 2.675.309.200
22/7/2025 18,19 17,93 -0,88% 17,85 18,19 17,95 17,92 17,94 6.142 2.728.172.900
21/7/2025 18,20 18,09 -0,60% 17,99 18,28 18,08 18,09 18,10 7.126 2.981.360.400
18/7/2025 18,18 18,20 +0,11% 18,06 18,24 18,17 18,11 18,21 3.775 1.553.526.900
17/7/2025 18,41 18,18 -1,09% 18,18 18,54 18,33 18,18 18,20 4.364 3.291.225.500
16/7/2025 18,22 18,38 +0,88% 18,09 18,49 18,30 18,38 18,40 9.331 6.433.499.900
15/7/2025 18,06 18,22 +0,44% 17,91 18,24 18,02 18,20 18,23 6.839 3.306.403.800
14/7/2025 18,09 18,14 -0,33% 18,02 18,31 18,12 18,13 18,15 4.889 5.206.841.900
11/7/2025 18,04 18,20 +0,28% 18,03 18,26 18,15 18,15 18,24 7.008 2.960.286.900
10/7/2025 18,00 18,15 +0,83% 17,89 18,29 18,17 18,11 18,15 9.362 4.213.663.800
9/7/2025 18,44 18,00 -2,07% 18,00 18,70 18,17 18,00 18,07 8.516 9.502.348.200
8/7/2025 18,30 18,38 +0,60% 18,23 18,48 18,36 18,36 18,38 6.545 2.435.114.500
7/7/2025 18,15 18,27 +0,94% 18,12 18,29 18,20 18,22 18,28 4.617 2.129.870.700
4/7/2025 18,01 18,10 +0,28% 18,01 18,25 18,14 18,09 18,14 4.772 2.371.395.800
3/7/2025 18,04 18,05 +0,22% 18,04 18,30 18,15 18,05 18,15 5.018 3.314.046.000
2/7/2025 17,90 18,01 +1,07% 17,78 18,03 17,93 17,97 18,02 12.357 4.704.121.100
1/7/2025 17,92 17,82 -0,28% 17,70 17,99 17,83 17,76 17,85 5.015 3.365.886.800
30/6/2025 17,91 17,87 -0,22% 17,77 18,02 17,85 17,80 17,88 7.430 5.102.280.100
27/6/2025 17,77 17,91 0,00% 17,72 17,99 17,90 17,88 17,94 5.051 2.892.663.200
26/6/2025 17,86 17,91 +0,62% 17,70 17,98 17,85 17,90 17,92 7.864 3.832.142.600
25/6/2025 18,00 17,80 -1,00% 17,69 18,03 17,79 17,78 17,80 9.016 5.181.388.800
24/6/2025 18,43 17,98 -2,81% 17,90 18,60 18,18 17,98 18,00 6.161 4.166.290.400
23/6/2025 18,45 18,50 +0,27% 18,33 18,95 18,60 18,49 18,52 6.736 4.159.035.300
20/6/2025 18,50 18,45 +0,11% 18,23 18,53 18,40 18,44 18,45 4.930 4.571.569.300
18/6/2025 18,75 18,43 -1,50% 18,43 18,81 18,59 18,42 18,52 8.069 4.230.831.400
17/6/2025 19,01 18,71 -0,90% 18,55 19,01 18,72 18,71 18,74 4.759 2.515.847.400
16/6/2025 18,61 18,88 +2,11% 18,47 19,04 18,87 18,87 18,89 6.959 5.236.254.300
13/6/2025 18,35 18,49 +0,54% 18,31 18,66 18,47 18,45 18,49 7.596 3.340.177.700
12/6/2025 18,59 18,39 -1,45% 18,38 18,61 18,45 18,38 18,47 6.193 3.314.876.600
11/6/2025 18,60 18,66 +0,16% 18,45 18,76 18,59 18,65 18,67 6.789 3.654.137.000
10/6/2025 18,53 18,63 +1,25% 18,48 18,85 18,67 18,55 18,64 5.549 2.688.689.200
9/6/2025 18,89 18,40 -2,70% 18,37 18,93 18,50 18,40 18,41 6.745 4.254.949.000
6/6/2025 19,00 18,91 -0,47% 18,82 19,13 18,96 18,91 18,95 5.473 2.596.807.900
5/6/2025 18,90 19,00 +0,58% 18,80 19,13 18,99 19,00 19,04 5.769 3.193.236.800
4/6/2025 19,02 18,89 -0,32% 18,89 19,23 18,99 18,88 18,90 5.660 3.361.908.700
3/6/2025 18,79 18,95 +0,91% 18,74 19,22 19,06 18,94 19,00 5.898 3.344.332.300
2/6/2025 18,90 18,78 -0,58% 18,65 19,19 18,81 18,78 18,79 7.768 4.122.354.200
30/5/2025 19,43 18,89 -2,12% 18,89 19,43 18,98 18,88 18,95 4.556 3.033.265.200
29/5/2025 19,20 19,30 +0,05% 18,99 19,45 19,28 19,29 19,30 11.042 5.301.246.700
28/5/2025 19,20 19,29 +0,68% 19,12 19,38 19,30 19,29 19,30 7.478 3.207.181.300
27/5/2025 19,01 19,16 +1,54% 18,87 19,28 19,15 19,15 19,20 5.597 5.130.164.900
26/5/2025 18,81 18,87 -0,05% 18,81 19,14 19,00 18,87 18,93 4.886 3.487.047.800
23/5/2025 18,36 18,88 +2,83% 18,24 18,97 18,64 18,87 18,91 8.024 4.337.016.800
22/5/2025 18,50 18,36 -0,86% 18,36 18,65 18,49 18,36 18,38 6.729 4.038.427.000
21/5/2025 18,77 18,52 -2,01% 18,51 18,85 18,59 18,51 18,58 3.942 2.057.170.900
20/5/2025 18,81 18,90 +0,11% 18,69 18,90 18,81 18,85 18,91 5.694 2.501.579.900
19/5/2025 18,93 18,88 -0,58% 18,80 19,06 18,91 18,86 18,89 5.573 3.517.158.600
16/5/2025 18,99 18,99 -0,26% 18,77 19,17 18,95 18,97 19,02 6.796 3.612.193.500
15/5/2025 18,70 19,04 +2,04% 18,67 19,04 18,86 19,01 19,04 6.816 3.961.879.600
14/5/2025 19,78 18,66 -1,69% 18,63 19,90 18,94 18,66 18,67 12.743 6.135.671.600
13/5/2025 18,80 18,98 +0,53% 18,80 19,20 18,95 18,96 18,98 12.486 6.657.154.100
12/5/2025 19,00 18,88 -0,16% 18,46 19,01 18,65 18,87 18,88 12.533 6.798.746.900
9/5/2025 19,14 18,91 -2,17% 18,61 19,23 18,88 18,90 18,94 14.304 8.429.151.300
8/5/2025 19,47 19,33 +0,16% 19,13 19,49 19,34 19,33 19,42 6.309 3.119.208.300
7/5/2025 19,35 19,30 -0,10% 19,10 19,43 19,29 19,30 19,35 5.368 3.459.077.000
6/5/2025 19,32 19,32 -1,93% 19,10 19,60 19,24 19,32 19,33 5.989 3.148.796.100
5/5/2025 20,20 19,70 -1,65% 19,58 20,35 19,79 19,66 19,71 7.739 5.100.949.200
2/5/2025 19,91 20,03 +0,40% 19,75 20,15 19,97 20,02 20,10 9.713 4.782.431.100
29/4/2025 20,00 19,95 -0,15% 19,86 20,21 20,00 19,90 19,97 5.479 3.489.180.500
28/4/2025 20,00 19,98 -0,15% 19,80 20,05 19,94 19,92 19,99 6.180 5.528.298.600
25/4/2025 20,14 20,01 -0,55% 19,98 20,27 20,08 19,99 20,01 7.506 5.967.997.100
24/4/2025 20,05 20,12 +0,05% 19,84 20,22 20,08 20,08 20,12 11.800 6.426.698.200
23/4/2025 20,55 20,11 -1,13% 19,96 20,55 20,16 20,10 20,12 11.155 5.385.660.100
22/4/2025 20,14 20,34 +0,94% 20,00 20,59 20,33 20,31 20,41 12.145 5.073.206.700
17/4/2025 20,35 20,15 -0,69% 20,10 20,37 20,19 20,14 20,15 6.290 3.878.322.800
16/4/2025 20,24 20,29 -0,10% 20,15 20,45 20,34 20,29 20,31 10.194 5.936.613.300
15/4/2025 20,88 20,31 -2,50% 20,22 20,93 20,45 20,30 20,31 15.147 8.245.204.300
14/4/2025 20,32 20,83 +3,53% 20,30 21,00 20,78 20,82 20,83 17.835 11.143.960.200
11/4/2025 19,06 20,12 +6,01% 19,05 20,13 19,88 20,10 20,12 14.101 10.110.127.300
10/4/2025 18,73 18,98 +1,33% 18,64 19,13 18,94 18,92 18,99 6.538 3.943.969.900
9/4/2025 18,51 18,73 +0,48% 18,50 19,22 18,87 18,73 18,82 12.839 5.961.143.900
8/4/2025 18,75 18,64 -0,43% 18,61 18,98 18,72 18,63 18,65 9.317 4.373.847.000
7/4/2025 18,29 18,72 +1,03% 18,28 19,22 18,72 18,71 18,72 26.363 12.069.742.500
4/4/2025 18,60 18,53 -0,54% 18,50 19,27 18,86 18,53 18,63 16.389 10.403.287.900
3/4/2025 18,91 18,63 -0,69% 18,55 19,17 18,68 18,63 18,66 12.610 8.114.815.400
2/4/2025 18,78 18,76 -0,48% 18,75 19,15 18,93 18,75 18,88 10.616 6.263.455.500
1/4/2025 18,44 18,85 +1,34% 18,35 18,94 18,75 18,82 18,92 8.029 3.659.059.000
31/3/2025 18,25 18,60 +0,92% 18,25 18,70 18,57 18,60 18,68 6.988 3.226.288.600
28/3/2025 18,59 18,43 -0,86% 18,32 18,61 18,42 18,42 18,48 4.327 1.958.518.600
27/3/2025 18,24 18,59 +1,86% 18,17 18,65 18,50 18,44 18,60 4.096 2.053.770.500
26/3/2025 18,48 18,25 -0,92% 18,15 18,55 18,28 18,17 18,28 6.358 3.020.861.200
25/3/2025 18,57 18,42 -0,75% 18,31 18,66 18,45 18,38 18,46 7.970 4.294.769.900
24/3/2025 18,76 18,56 -1,01% 18,46 18,86 18,59 18,56 18,57 6.615 3.369.037.800
21/3/2025 18,43 18,75 +1,35% 18,43 18,90 18,75 18,74 18,80 5.297 3.307.899.500
20/3/2025 18,60 18,50 -0,86% 18,41 18,77 18,53 18,48 18,56 7.851 4.077.116.600
19/3/2025 19,34 18,66 -3,52% 18,66 19,36 18,85 18,65 18,70 12.733 7.141.590.200
18/3/2025 17,93 19,34 +8,11% 17,93 19,34 18,89 19,30 19,35 12.069 10.421.337.700
17/3/2025 18,64 17,89 -3,92% 17,83 18,67 17,97 17,89 17,90 16.956 16.562.805.500
14/3/2025 18,67 18,62 +0,11% 18,44 19,01 18,69 18,62 18,63 12.217 12.796.475.700
13/3/2025 18,34 18,60 -1,06% 17,72 18,66 18,38 18,60 18,63 13.999 8.822.027.600
12/3/2025 18,70 18,80 0,00% 18,70 19,02 18,86 18,80 18,84 6.994 4.791.611.400
11/3/2025 18,90 18,80 -1,21% 18,68 19,04 18,80 18,74 18,80 7.991 4.308.241.600
10/3/2025 19,05 19,03 -0,78% 18,99 19,51 19,20 19,01 19,07 7.925 5.414.917.400
7/3/2025 19,21 19,18 +2,73% 19,04 19,37 19,21 19,17 19,18 11.881 7.440.257.700
6/3/2025 18,49 18,67 +0,92% 18,38 18,86 18,70 18,66 18,77 8.245 5.117.222.800
5/3/2025 18,10 18,50 +2,55% 18,10 18,69 18,52 18,50 18,51 7.901 6.056.138.000
28/2/2025 18,24 18,04 -0,72% 17,94 18,26 18,09 18,03 18,05 6.801 4.917.357.600
27/2/2025 18,20 18,17 +0,28% 18,03 18,25 18,13 18,11 18,17 5.880 2.937.510.100
26/2/2025 18,01 18,12 +0,72% 17,88 18,20 18,08 18,06 18,13 8.231 7.763.961.600
25/2/2025 18,00 17,99 -0,44% 17,99 18,26 18,10 17,97 17,99 7.630 3.554.907.400
24/2/2025 18,29 18,07 -1,47% 18,00 18,38 18,15 18,07 18,10 6.229 3.806.675.100
21/2/2025 18,15 18,34 +1,05% 18,03 18,52 18,34 18,34 18,42 7.668 5.938.251.500
20/2/2025 18,50 18,15 -1,68% 18,15 18,52 18,28 18,14 18,25 5.456 2.881.338.300
19/2/2025 18,30 18,46 +0,98% 18,25 18,48 18,39 18,38 18,46 5.723 2.759.161.300
18/2/2025 18,99 18,28 -3,94% 18,28 19,08 18,53 18,28 18,48 6.239 4.629.929.900
17/2/2025 18,79 19,03 +1,06% 18,79 19,23 19,03 19,02 19,13 6.072 4.195.012.900
14/2/2025 18,49 18,83 +2,06% 18,40 18,92 18,73 18,76 18,84 12.583 7.362.630.000
13/2/2025 18,17 18,45 +1,54% 17,99 18,49 18,32 18,41 18,45 14.966 5.850.255.800
12/2/2025 18,11 18,17 -0,44% 18,07 18,36 18,21 18,14 18,17 14.772 8.869.485.100
11/2/2025 17,85 18,25 +1,73% 17,84 18,30 18,21 18,22 18,30 4.776 2.622.139.900
10/2/2025 18,21 17,94 -1,21% 17,94 18,39 18,15 17,93 17,97 7.105 3.510.459.900
7/2/2025 18,00 18,16 +0,83% 17,85 18,24 18,03 18,13 18,17 7.797 3.956.644.200
6/2/2025 17,92 18,01 -0,55% 17,79 18,13 17,99 18,00 18,10 8.333 4.805.975.400
5/2/2025 17,64 18,11 +2,72% 17,52 18,15 17,93 18,05 18,13 9.173 6.668.033.200
4/2/2025 17,44 17,63 +0,86% 17,43 17,85 17,66 17,63 17,66 7.900 7.382.643.500
3/2/2025 17,35 17,48 +0,69% 17,22 17,76 17,51 17,45 17,50 9.465 5.183.970.200
31/1/2025 17,91 17,36 -2,96% 17,36 17,94 17,56 17,36 17,44 9.950 5.198.628.700
30/1/2025 17,52 17,89 +2,11% 17,49 17,94 17,72 17,75 17,91 13.057 6.750.258.300
29/1/2025 17,70 17,52 -0,79% 17,40 17,86 17,59 17,50 17,53 7.286 4.309.258.200
28/1/2025 18,09 17,66 -2,27% 17,63 18,09 17,78 17,65 17,73 5.950 3.248.027.100
27/1/2025 17,83 18,07 +1,35% 17,67 18,13 17,95 18,05 18,09 9.516 5.259.945.200
24/1/2025 18,17 17,83 -1,60% 17,54 18,19 17,74 17,82 17,87 11.780 8.599.767.700
23/1/2025 18,16 18,12 +0,67% 17,98 18,17 18,07 18,07 18,12 5.552 2.679.728.700
22/1/2025 17,95 18,00 -0,22% 17,82 18,10 17,98 18,00 18,07 6.442 3.832.603.500
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
20/1/2023 47,99 48,81 +1,37% 47,64 49,12 48,56 48,81 48,82 5.425 4.463.692.000
19/1/2023 47,90 48,15 +0,29% 47,57 48,38 48,00 48,09 48,15 3.125 2.585.576.900
18/1/2023 48,35 48,01 +0,52% 47,24 48,39 47,91 48,00 48,01 6.156 4.444.067.000
17/1/2023 47,19 47,76 +1,53% 47,14 47,96 47,49 47,69 47,76 4.333 3.665.091.900
16/1/2023 46,17 47,04 +1,07% 46,17 47,23 46,94 47,03 47,04 5.800 4.407.864.400
13/1/2023 45,61 46,54 +1,50% 45,35 46,92 46,07 46,54 46,57 5.312 4.908.102.500
12/1/2023 45,51 45,85 +0,77% 45,30 46,33 45,83 45,85 45,86 6.558 5.548.693.400
11/1/2023 44,91 45,50 +1,22% 44,77 45,65 45,15 45,48 45,53 6.351 3.838.062.000
10/1/2023 43,90 44,95 +1,86% 43,79 45,10 44,60 44,88 44,95 7.315 5.267.487.900
9/1/2023 44,29 44,13 -0,83% 43,72 44,64 44,23 44,13 44,16 5.311 3.775.842.400
6/1/2023 44,81 44,50 -0,56% 44,08 45,50 44,57 44,50 44,51 8.547 6.384.283.400
5/1/2023 44,59 44,75 +0,90% 43,56 44,77 44,30 44,65 44,75 9.052 6.849.410.400
4/1/2023 45,37 44,35 -1,84% 43,96 45,45 44,49 44,35 44,36 7.937 5.093.765.000
3/1/2023 46,07 45,18 -1,65% 44,92 46,40 45,69 45,11 45,18 7.390 5.765.192.000
2/1/2023 45,94 45,94 -2,07% 45,01 46,17 45,71 45,93 45,95 4.556 3.342.643.600
29/12/2022 46,76 46,91 +0,69% 46,44 47,34 46,85 46,91 46,92 4.650 5.146.220.600
28/12/2022 46,11 46,59 +1,53% 46,01 47,10 46,54 46,54 46,59 6.052 4.446.481.800
27/12/2022 45,84 45,89 -0,56% 45,16 46,04 45,65 45,88 45,90 4.306 3.203.789.100
26/12/2022 44,88 46,15 +1,58% 44,88 46,56 45,93 46,05 46,28 3.508 3.178.813.300
23/12/2022 46,28 45,43 -1,39% 44,76 46,32 45,37 45,43 45,47 6.348 4.646.955.200
22/12/2022 45,63 46,07 +0,99% 45,62 46,70 46,05 46,07 46,08 5.635 4.340.673.800
21/12/2022 45,61 45,62 +0,31% 44,58 46,21 45,28 45,62 45,63 4.611 3.142.191.100
20/12/2022 44,52 45,48 +2,16% 44,36 45,79 45,30 45,36 45,48 8.029 6.081.040.900
19/12/2022 46,16 44,52 -3,18% 44,20 46,50 45,07 44,48 44,52 9.449 7.256.433.300
16/12/2022 45,38 45,98 +1,59% 44,96 46,12 45,59 45,90 45,98 6.835 5.356.228.400
15/12/2022 44,64 45,26 +0,85% 44,20 45,28 44,90 45,07 45,26 5.667 5.025.491.200
14/12/2022 42,01 44,88 +6,33% 41,94 45,28 44,17 44,80 44,89 4.291 11.040.699.100
13/12/2022 43,76 42,21 -3,05% 42,19 44,20 42,96 42,21 42,31 6.686 4.227.265.600
12/12/2022 44,19 43,54 -1,49% 43,15 44,19 43,56 43,54 43,56 7.713 4.462.026.900
9/12/2022 43,23 44,20 +2,84% 42,76 44,46 43,87 44,15 44,21 5.654 4.227.691.800
8/12/2022 43,97 42,98 -2,63% 42,59 44,65 43,59 42,97 42,98 6.846 4.702.935.400
7/12/2022 43,83 44,14 +0,71% 43,16 44,58 43,95 44,14 44,18 5.448 3.600.833.400
6/12/2022 43,53 43,83 +0,94% 43,37 44,61 43,89 43,83 43,84 5.899 3.870.113.100
5/12/2022 44,27 43,42 -2,43% 43,22 44,53 43,59 43,42 43,43 7.014 4.521.811.400
2/12/2022 44,27 44,50 +0,70% 43,86 45,16 44,61 44,49 44,53 5.413 3.707.181.900
1/12/2022 44,72 44,19 -1,54% 43,84 45,31 44,33 44,19 44,32 6.785 4.085.250.600
30/11/2022 44,85 44,88 +0,25% 44,02 45,76 44,75 44,87 44,88 6.088 5.721.901.300
29/11/2022 44,55 44,77 +0,88% 44,28 45,23 44,79 44,77 44,78 6.030 3.988.483.400
28/11/2022 44,76 44,38 -0,83% 43,87 45,20 44,50 44,38 44,55 5.149 3.362.917.600
25/11/2022 45,16 44,75 -1,08% 44,55 45,88 45,02 44,75 44,79 4.644 3.091.036.200
24/11/2022 43,81 45,24 +3,36% 43,80 45,48 44,97 45,20 45,27 4.894 3.784.225.600
23/11/2022 43,27 43,77 +0,85% 42,98 43,86 43,55 43,70 43,77 5.912 4.845.083.300
22/11/2022 43,73 43,40 -0,55% 43,04 44,38 43,53 43,40 43,43 6.341 4.005.701.000
21/11/2022 43,45 43,64 +1,11% 42,95 44,39 43,64 43,64 43,70 8.323 5.527.595.000
18/11/2022 43,37 43,16 -0,78% 42,83 44,15 43,34 43,16 43,20 3.151 8.369.412.800
17/11/2022 42,93 43,50 -0,09% 42,52 44,08 43,16 43,45 43,54 9.462 7.989.207.600
16/11/2022 44,41 43,54 -2,05% 43,17 44,62 43,70 43,54 43,65 6.741 5.033.946.300
14/11/2022 44,93 44,45 -0,22% 43,90 45,32 44,62 44,45 44,50 6.951 6.369.953.500
11/11/2022 43,65 44,55 +2,04% 43,30 44,93 44,44 44,55 44,57 3.030 10.001.637.600
10/11/2022 43,50 43,66 -1,33% 42,90 44,17 43,51 43,66 43,68 5.480 11.673.460.700
9/11/2022 43,60 44,25 -1,01% 43,54 45,20 44,50 44,25 44,26 8.948 8.325.734.300
8/11/2022 44,37 44,70 -0,42% 43,77 45,38 44,68 44,70 44,73 7.771 7.240.194.100
7/11/2022 46,30 44,89 -5,99% 44,65 46,30 45,33 44,89 44,94 3.938 15.214.668.100
4/11/2022 47,50 47,75 +1,49% 47,18 49,26 48,12 47,75 47,76 5.904 5.232.193.800
3/11/2022 47,35 47,05 -0,61% 45,89 47,39 46,73 47,05 47,08 9.884 8.054.236.400
1/11/2022 45,45 47,34 +3,03% 45,31 47,94 47,12 47,33 47,39 7.244 6.561.500.000
31/10/2022 44,61 45,95 +1,86% 44,48 46,27 45,68 45,95 45,99 6.532 4.883.126.400
28/10/2022 44,85 45,11 -0,04% 44,74 46,39 45,29 45,07 45,12 6.442 5.130.399.000
27/10/2022 44,81 45,13 +1,23% 44,23 45,84 45,25 45,13 45,17 7.693 5.214.378.400
26/10/2022 43,19 44,58 +2,48% 42,96 44,91 44,42 44,58 44,62 9.120 10.286.647.200
25/10/2022 44,52 43,50 -2,66% 43,25 44,74 43,73 43,50 43,51 7.764 6.074.985.000
24/10/2022 45,12 44,69 -2,17% 44,50 45,62 44,94 44,67 44,72 7.323 4.972.593.900
21/10/2022 45,42 45,68 +0,24% 44,84 46,21 45,57 45,67 45,68 6.535 4.692.195.800
20/10/2022 46,01 45,57 +0,04% 45,07 46,08 45,47 45,57 45,58 5.283 4.268.869.900
19/10/2022 45,38 45,55 +0,57% 45,05 46,21 45,61 45,55 45,57 5.360 4.142.190.100
18/10/2022 44,46 45,29 +1,87% 44,29 45,80 45,26 45,26 45,29 4.906 3.848.557.500
17/10/2022 43,88 44,46 +1,81% 43,55 44,97 44,45 44,46 44,52 6.212 4.507.797.700
14/10/2022 43,91 43,67 -0,48% 43,30 44,43 43,83 43,66 43,69 5.932 5.578.792.700
13/10/2022 43,65 43,88 -0,84% 43,32 44,37 43,89 43,88 43,97 6.360 4.851.900.700
11/10/2022 44,56 44,25 -1,07% 43,91 44,99 44,41 44,25 44,28 6.062 4.016.957.500
10/10/2022 42,74 44,73 +6,05% 42,54 45,34 44,52 44,73 44,74 494 9.425.086.400
7/10/2022 42,62 42,18 -1,03% 42,11 43,06 42,45 42,16 42,18 4.588 3.470.923.500
6/10/2022 42,41 42,62 +1,19% 42,05 43,01 42,47 42,62 42,64 6.134 4.245.185.000
5/10/2022 42,71 42,12 -1,01% 41,88 42,75 42,18 42,10 42,16 1.482 8.765.054.300
4/10/2022 44,29 42,55 -2,32% 42,12 45,13 43,06 42,55 42,56 3.642 10.982.047.700
3/10/2022 44,09 43,56 +0,62% 43,12 44,56 43,57 43,56 43,59 2.631 10.167.123.600
30/9/2022 43,20 43,29 -0,28% 42,51 43,69 43,12 43,23 43,30 871 8.666.241.900
29/9/2022 44,60 43,41 -3,77% 42,75 44,63 43,32 43,40 43,41 1.229 8.472.677.700
28/9/2022 45,40 45,11 -0,68% 44,83 45,54 45,13 45,10 45,12 5.242 3.746.665.300
27/9/2022 46,49 45,42 -1,30% 45,19 46,88 45,51 45,39 45,42 6.052 4.476.634.100
26/9/2022 47,79 46,02 -4,54% 45,13 47,79 45,95 46,00 46,07 3.888 12.508.917.500
23/9/2022 48,83 48,21 -2,63% 47,80 49,25 48,33 48,15 48,21 7.157 7.046.294.700
22/9/2022 46,93 49,51 +5,72% 46,93 49,75 48,80 49,45 49,54 287 9.878.331.100
21/9/2022 46,99 46,83 -0,15% 46,74 48,20 47,25 46,83 46,89 9.266 8.999.447.200
20/9/2022 46,84 46,90 +0,11% 46,37 47,76 46,77 46,80 46,91 6.518 5.764.653.000
19/9/2022 46,20 46,85 +0,82% 45,78 47,04 46,43 46,85 46,87 5.180 3.910.008.600
16/9/2022 46,31 46,47 -0,34% 45,65 46,47 46,26 46,30 46,47 9.062 11.452.657.500
15/9/2022 46,74 46,63 -0,60% 46,35 47,05 46,70 46,62 46,70 5.182 3.561.905.600
14/9/2022 46,28 46,91 +1,34% 46,07 47,37 46,82 46,89 46,94 6.540 5.017.321.700
13/9/2022 48,10 46,29 -4,52% 46,11 48,64 46,90 46,29 46,30 8.162 6.667.081.000
12/9/2022 49,24 48,48 -0,25% 47,85 49,47 48,53 48,48 48,62 9.721 8.351.982.000
9/9/2022 47,46 48,60 +3,12% 47,45 48,87 48,25 48,60 48,67 7.055 5.117.260.100

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.