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.

SLCE3F - 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 17,86 17,94 +0,50% 17,83 18,14 17,93 17,94 18,17 517 10.980.090
20/1/2025 18,00 17,85 +0,06% 17,84 18,13 18,01 17,85 18,11 689 16.144.814
17/1/2025 17,70 17,84 +1,13% 17,70 18,06 17,88 17,84 18,06 777 14.077.823
16/1/2025 17,78 17,64 -0,34% 17,56 17,98 17,78 17,64 17,88 608 12.982.607
15/1/2025 17,59 17,70 +0,74% 17,52 17,95 17,68 17,70 17,89 929 16.725.454
14/1/2025 17,55 17,57 +0,29% 17,30 17,71 17,51 17,57 17,71 605 13.718.081
13/1/2025 17,37 17,52 +0,63% 17,20 17,64 17,46 17,30 17,52 935 15.219.224
10/1/2025 17,49 17,41 -0,57% 17,06 17,68 17,31 17,29 17,41 842 15.639.767
9/1/2025 17,20 17,51 +1,39% 17,02 17,51 17,26 17,20 17,51 797 15.480.354
8/1/2025 17,22 17,27 -1,14% 17,13 17,33 17,23 17,15 17,27 714 14.723.976
7/1/2025 17,23 17,47 +0,69% 17,10 17,47 17,32 17,32 17,47 792 14.636.182
6/1/2025 17,17 17,35 +2,06% 17,02 17,35 17,16 17,15 17,35 753 19.340.660
3/1/2025 17,32 17,00 -1,45% 17,00 17,32 17,12 17,00 17,12 1.089 18.702.445
2/1/2025 17,50 17,25 -0,86% 17,25 17,70 17,38 17,25 17,32 2.469 24.881.458
30/12/2024 17,75 17,40 -1,97% 17,40 17,80 17,55 17,40 17,69 711 16.954.366
27/12/2024 17,72 17,75 -0,11% 17,55 17,92 17,69 17,58 17,75 805 15.383.924
26/12/2024 17,93 17,77 -0,95% 17,69 18,04 17,82 17,70 17,77 3.161 22.416.513
23/12/2024 18,37 17,94 -2,50% 17,77 18,45 18,00 17,90 17,94 852 18.934.280
20/12/2024 18,32 18,40 -0,38% 18,12 18,62 18,29 18,40 18,50 2.073 18.547.773
19/12/2024 18,90 18,47 -1,39% 18,32 18,96 18,59 18,38 18,47 862 17.648.358
18/12/2024 19,20 18,73 -3,15% 18,47 19,24 18,95 18,49 18,73 3.841 26.730.231
17/12/2024 19,19 19,34 +1,74% 19,07 19,35 19,20 19,20 19,34 902 20.861.589
16/12/2024 19,17 19,01 -0,16% 19,01 19,28 19,13 19,01 19,20 965 22.053.224
13/12/2024 19,15 19,04 +0,69% 19,04 19,66 19,31 19,04 19,13 2.453 31.660.204
12/12/2024 19,13 18,91 -1,36% 18,81 19,13 18,93 18,91 18,99 794 20.003.439
11/12/2024 19,00 19,17 +1,91% 18,82 19,18 18,97 18,95 19,17 957 20.723.279
10/12/2024 18,68 18,81 +0,97% 18,68 19,00 18,88 18,81 19,00 809 22.330.069
9/12/2024 18,48 18,63 +0,92% 18,46 18,74 18,58 18,52 18,63 1.024 22.661.972
6/12/2024 18,87 18,46 -1,86% 18,37 18,98 18,63 18,46 18,51 874 21.144.340
5/12/2024 18,77 18,81 +0,91% 18,68 19,07 18,90 18,81 19,03 1.021 28.247.690
4/12/2024 18,55 18,64 +0,92% 18,50 18,83 18,66 18,64 18,83 1.028 24.397.203
3/12/2024 17,99 18,47 +2,04% 17,85 18,73 18,45 18,47 18,59 1.327 33.728.475
2/12/2024 17,44 18,10 +3,78% 17,40 18,78 18,23 17,90 18,10 4.206 54.346.070
29/11/2024 17,50 17,44 -0,34% 17,25 17,79 17,44 17,35 17,44 1.249 22.992.339
28/11/2024 17,07 17,50 +3,18% 16,91 17,71 17,33 17,44 17,50 1.154 24.096.726
27/11/2024 16,90 16,96 +0,30% 16,84 17,35 17,04 16,96 17,19 988 18.761.738
26/11/2024 16,85 16,91 +0,18% 16,81 17,05 16,95 16,91 16,97 744 15.155.754
25/11/2024 16,85 16,88 -0,47% 16,80 17,09 16,89 16,88 17,00 929 18.287.113
22/11/2024 16,76 16,96 +1,25% 16,69 16,96 16,76 16,83 16,96 1.260 23.356.677
21/11/2024 17,03 16,75 -0,95% 16,75 17,03 16,87 16,75 16,83 1.754 27.643.242
19/11/2024 17,12 16,91 -0,24% 16,91 17,16 16,99 16,91 16,99 1.109 16.798.155
18/11/2024 16,99 16,95 -0,76% 16,95 17,27 17,05 16,95 17,11 3.742 26.167.376
14/11/2024 17,20 17,08 -0,29% 16,97 17,46 17,19 16,99 17,08 1.048 21.235.407
13/11/2024 17,30 17,13 -1,21% 16,87 17,42 17,17 17,13 17,40 1.163 23.284.233
12/11/2024 17,30 17,34 -0,29% 17,30 17,54 17,43 17,34 17,52 917 16.810.921
11/11/2024 17,35 17,39 -0,17% 17,21 17,53 17,36 17,39 17,51 682 18.263.745
8/11/2024 17,35 17,42 -0,23% 17,18 17,71 17,40 17,38 17,42 883 22.362.503
7/11/2024 17,95 17,46 -2,73% 17,45 18,10 17,76 17,46 17,68 972 18.189.084
6/11/2024 17,34 17,95 +3,10% 17,10 18,27 17,84 17,85 17,95 1.477 33.598.577
5/11/2024 17,35 17,41 +0,06% 17,19 17,45 17,35 17,35 17,41 600 16.470.264
4/11/2024 17,34 17,40 +1,40% 17,18 17,48 17,33 17,30 17,40 882 21.109.827
1/11/2024 17,10 17,16 +0,18% 16,95 17,34 17,11 17,16 17,28 1.396 24.642.592
31/10/2024 17,46 17,13 -1,15% 17,04 17,57 17,28 17,04 17,13 1.047 22.400.773
30/10/2024 17,18 17,33 +0,70% 17,11 17,41 17,32 17,32 17,33 625 15.084.441
29/10/2024 17,20 17,21 +0,17% 17,02 17,21 17,12 17,17 17,21 896 15.231.667
28/10/2024 17,25 17,18 +0,06% 17,11 17,39 17,26 17,17 17,18 692 17.462.063
25/10/2024 17,39 17,17 -0,41% 17,17 17,39 17,29 17,17 17,28 556 10.858.530
24/10/2024 17,24 17,24 +0,52% 17,15 17,37 17,25 17,24 17,37 539 13.060.326
23/10/2024 17,33 17,15 -1,21% 17,15 17,33 17,22 17,15 17,25 714 13.503.901
22/10/2024 17,26 17,36 +1,40% 17,13 17,42 17,29 17,31 17,36 1.120 15.661.011
21/10/2024 17,05 17,12 +0,35% 17,02 17,30 17,18 17,12 17,15 5.860 26.670.385
18/10/2024 17,32 17,06 -1,50% 17,02 17,41 17,14 17,06 17,14 971 22.339.034
17/10/2024 17,38 17,32 -0,57% 17,14 17,44 17,26 17,20 17,32 899 22.747.375
16/10/2024 17,37 17,42 +0,29% 17,16 17,45 17,31 17,25 17,42 1.085 19.079.750
15/10/2024 17,28 17,37 +1,52% 17,09 17,39 17,27 17,32 17,37 815 18.266.598
14/10/2024 17,10 17,11 -0,52% 17,01 17,36 17,17 17,11 17,27 1.292 23.280.673
11/10/2024 17,38 17,20 +0,06% 17,05 17,38 17,16 17,16 17,20 1.167 21.220.976
10/10/2024 17,53 17,19 -2,77% 17,18 17,77 17,31 17,18 17,26 1.323 22.756.509
9/10/2024 17,77 17,68 -0,28% 17,48 17,86 17,65 17,60 17,68 1.018 16.911.854
8/10/2024 17,58 17,73 +0,85% 17,41 17,80 17,63 17,62 17,73 962 20.984.237
7/10/2024 17,93 17,58 -2,44% 17,58 18,11 17,72 17,58 17,60 1.209 21.864.098
4/10/2024 17,96 18,02 -0,44% 17,80 18,11 17,89 17,96 18,02 942 17.337.330
3/10/2024 18,21 18,10 -2,16% 17,98 18,53 18,12 18,02 18,10 955 18.643.211
2/10/2024 18,34 18,50 +0,33% 18,33 18,75 18,60 18,50 18,58 1.020 24.299.448
1/10/2024 18,20 18,44 +0,60% 18,00 18,48 18,25 18,40 18,46 1.413 28.619.339
30/9/2024 18,62 18,33 +3,56% 18,01 18,83 18,32 18,33 18,34 1.003 26.828.763
26/9/2024 17,40 17,70 +2,79% 17,33 17,70 17,50 17,64 17,70 1.090 20.915.796
25/9/2024 17,31 17,22 -0,35% 17,19 17,39 17,27 17,22 17,29 1.026 16.270.141
24/9/2024 17,15 17,28 +1,11% 17,15 17,39 17,25 17,28 17,30 1.206 19.569.411
23/9/2024 17,11 17,09 +0,18% 16,89 17,11 17,00 17,00 17,09 3.110 32.934.121
20/9/2024 17,10 17,06 -0,23% 16,88 17,15 16,98 17,00 17,06 1.451 30.037.675
19/9/2024 17,16 17,10 -1,38% 17,10 17,35 17,21 17,10 17,12 911 19.377.460
18/9/2024 17,30 17,34 +0,41% 17,19 17,36 17,25 17,23 17,34 865 18.568.792
17/9/2024 17,25 17,27 +0,41% 17,10 17,37 17,25 17,27 17,36 816 17.655.016
16/9/2024 17,35 17,20 -0,29% 17,12 17,47 17,24 17,20 17,26 1.084 24.672.418
13/9/2024 17,25 17,25 +0,58% 17,19 17,48 17,31 17,25 17,30 1.109 24.375.986
12/9/2024 17,20 17,15 0,00% 17,05 17,32 17,15 17,15 17,24 1.165 24.286.880
11/9/2024 17,29 17,15 +0,06% 17,13 17,30 17,20 17,15 17,23 957 21.389.961
10/9/2024 17,29 17,14 -0,06% 16,95 17,29 17,11 17,14 17,29 1.339 27.472.438
9/9/2024 17,53 17,15 -1,61% 17,15 17,53 17,25 17,15 17,18 1.701 35.277.199
6/9/2024 17,69 17,43 -0,91% 17,28 17,69 17,40 17,31 17,43 1.757 35.270.834
5/9/2024 17,61 17,59 +0,34% 17,42 17,69 17,60 17,55 17,59 880 21.198.856
4/9/2024 17,50 17,53 +0,75% 17,37 17,68 17,59 17,53 17,67 1.123 25.993.491
3/9/2024 17,50 17,40 -0,51% 17,36 17,55 17,42 17,40 17,50 1.287 29.454.793
2/9/2024 17,75 17,49 -0,74% 17,34 18,00 17,51 17,48 17,49 2.141 46.803.324
30/8/2024 17,88 17,62 -0,51% 17,62 17,88 17,69 17,62 17,75 1.451 31.399.283
29/8/2024 17,93 17,71 -1,45% 17,62 17,93 17,74 17,71 17,81 1.011 22.741.830
28/8/2024 18,16 17,97 -0,61% 17,85 18,16 17,96 17,94 17,97 857 20.216.718
27/8/2024 17,99 18,08 +1,01% 17,81 18,12 17,92 18,01 18,08 982 22.352.670
26/8/2024 17,98 17,90 +0,56% 17,78 18,02 17,89 17,90 18,02 1.015 22.792.927
23/8/2024 17,83 17,80 +0,62% 17,75 17,95 17,85 17,80 17,95 958 19.670.498
22/8/2024 18,04 17,69 -1,83% 17,65 18,05 17,83 17,68 17,81 1.176 23.128.605
21/8/2024 18,00 18,02 -0,17% 17,83 18,16 18,01 18,02 18,03 1.149 24.176.769
20/8/2024 17,98 18,05 +0,39% 17,71 18,06 17,89 18,00 18,05 1.179 26.102.743
19/8/2024 17,82 17,98 +1,93% 17,50 17,99 17,70 17,90 17,98 3.932 54.921.917
16/8/2024 17,98 17,64 -1,95% 17,56 18,07 17,71 17,63 17,64 1.878 39.322.913
15/8/2024 18,20 17,99 -2,18% 17,64 18,20 17,89 17,82 17,99 1.880 42.573.266
14/8/2024 18,40 18,39 +1,55% 17,99 18,40 18,23 18,35 18,39 869 21.380.155
13/8/2024 18,22 18,11 +0,50% 18,05 18,47 18,19 18,11 18,19 777 22.125.086
12/8/2024 18,42 18,02 -2,07% 18,02 18,54 18,27 18,02 18,12 963 24.833.206
9/8/2024 18,15 18,40 +2,51% 18,07 18,53 18,32 18,40 18,49 889 22.218.417
8/8/2024 17,85 17,95 -0,11% 17,73 18,16 18,01 17,95 18,04 855 20.878.911
7/8/2024 17,88 17,97 +1,35% 17,75 17,98 17,84 17,88 17,97 1.202 23.447.215
6/8/2024 17,65 17,73 +1,14% 17,53 17,84 17,72 17,73 17,84 1.237 25.333.041
5/8/2024 17,64 17,53 -1,13% 17,30 17,68 17,53 17,53 17,58 2.040 41.121.010
2/8/2024 17,85 17,73 -1,01% 17,64 17,92 17,72 17,68 17,73 1.487 31.763.876
1/8/2024 18,08 17,91 +0,06% 17,72 18,12 17,88 17,83 17,91 1.600 32.424.145
31/7/2024 18,01 17,90 -0,61% 17,88 18,15 17,96 17,90 18,00 1.481 35.584.964
30/7/2024 18,29 18,01 -1,15% 18,01 18,29 18,13 18,01 18,03 1.290 20.863.395
29/7/2024 18,40 18,22 -0,44% 18,20 18,58 18,26 18,22 18,23 893 20.599.852
26/7/2024 18,29 18,30 +0,55% 18,14 18,41 18,29 18,30 18,41 946 20.477.838
25/7/2024 18,45 18,20 -1,52% 18,20 18,60 18,36 18,20 18,30 1.119 22.777.409
24/7/2024 18,70 18,48 -1,75% 18,45 19,05 18,54 18,48 18,59 993 24.716.920
23/7/2024 19,12 18,81 -1,42% 18,70 19,12 18,81 18,81 18,85 1.121 24.469.839
22/7/2024 19,32 19,08 -1,04% 18,94 19,35 19,04 19,08 19,00 5.865 32.127.511
19/7/2024 19,21 19,28 +0,16% 19,20 19,48 19,30 19,21 19,28 3.951 23.476.673
18/7/2024 19,38 19,25 -0,77% 19,09 19,38 19,24 19,23 19,25 937 26.582.244
17/7/2024 19,39 19,40 +1,04% 19,21 19,47 19,30 19,33 19,40 1.024 23.947.210
16/7/2024 19,01 19,20 +1,32% 18,89 19,39 19,13 19,20 19,32 1.061 29.250.380
15/7/2024 19,10 18,95 -0,52% 18,87 19,15 18,95 18,92 18,95 1.510 24.438.610
12/7/2024 19,24 19,05 -0,88% 19,00 19,24 19,07 19,03 19,05 939 22.205.324
11/7/2024 19,15 19,22 +0,63% 19,08 19,30 19,17 19,06 19,22 1.165 21.453.976
10/7/2024 19,13 19,10 -0,16% 18,91 19,27 19,12 19,10 19,15 1.199 25.630.097
9/7/2024 19,04 19,13 +1,49% 18,83 19,27 19,08 19,10 19,13 954 22.582.035
8/7/2024 18,80 18,85 -0,26% 18,50 19,00 18,91 18,85 19,00 1.099 27.280.661
5/7/2024 18,99 18,90 -0,89% 18,66 19,07 18,80 18,88 18,90 1.645 30.899.353
4/7/2024 18,95 19,07 +0,79% 18,88 19,18 19,00 18,96 19,07 1.279 29.046.933
3/7/2024 19,16 18,92 -1,05% 18,91 19,37 19,07 18,92 19,02 1.660 37.737.241
2/7/2024 18,80 19,12 +3,07% 18,80 19,39 19,21 19,11 19,17 2.150 50.322.139
1/7/2024 17,48 18,55 +6,00% 17,47 18,92 18,49 18,55 18,60 2.293 58.290.636
28/6/2024 17,60 17,50 -0,28% 17,49 17,78 17,57 17,50 17,56 1.272 26.498.284
27/6/2024 17,40 17,55 -0,06% 17,38 17,72 17,56 17,55 17,60 826 21.491.482
26/6/2024 17,38 17,56 +1,21% 17,31 17,60 17,49 17,45 17,56 802 22.387.308
25/6/2024 17,44 17,35 -0,52% 17,33 17,56 17,40 17,35 17,38 1.200 22.276.756
24/6/2024 17,56 17,44 -0,46% 17,33 17,56 17,46 17,43 17,44 3.468 31.166.128
21/6/2024 17,70 17,52 -1,90% 17,38 17,70 17,50 17,48 17,52 3.139 29.967.901
20/6/2024 17,58 17,86 +0,79% 17,58 17,87 17,74 17,75 17,86 865 20.812.278
19/6/2024 17,51 17,72 +1,43% 17,31 17,72 17,52 17,68 17,74 878 23.243.850
18/6/2024 17,59 17,47 -0,51% 17,26 17,60 17,48 17,47 17,54 1.015 23.572.645
17/6/2024 17,63 17,56 -0,85% 17,45 17,71 17,59 17,56 17,65 1.138 26.682.169
14/6/2024 17,60 17,71 +0,45% 17,45 17,78 17,62 17,71 17,75 755 22.510.395
13/6/2024 17,51 17,63 +0,86% 17,32 17,68 17,50 17,61 17,63 900 23.555.271
12/6/2024 17,56 17,48 +0,29% 17,39 17,63 17,51 17,47 17,44 976 21.481.538
11/6/2024 17,29 17,43 +0,93% 17,14 17,59 17,43 17,43 17,57 1.125 24.854.950
10/6/2024 17,30 17,27 0,00% 17,11 17,48 17,29 17,26 17,27 1.306 31.537.069
7/6/2024 17,56 17,27 -1,88% 17,01 17,56 17,25 17,20 17,28 2.282 49.783.583
6/6/2024 17,59 17,60 +0,34% 17,54 17,80 17,65 17,57 17,60 1.208 25.138.672
5/6/2024 17,99 17,54 -2,56% 17,53 18,05 17,66 17,53 17,54 1.837 38.179.649
4/6/2024 17,45 18,00 +2,86% 17,45 18,23 18,05 18,00 18,06 1.940 40.864.720
3/6/2024 17,87 17,50 -2,18% 17,27 17,92 17,44 17,46 17,51 2.942 58.843.803
31/5/2024 17,99 17,89 -1,49% 17,55 18,10 17,71 17,80 17,89 2.224 46.348.442
29/5/2024 18,36 18,16 -0,27% 17,94 18,37 18,06 18,00 18,16 1.948 38.074.878
28/5/2024 18,31 18,21 +0,28% 18,21 18,60 18,40 18,20 18,34 806 19.915.223
27/5/2024 18,29 18,16 -0,77% 18,16 18,39 18,25 18,16 18,35 1.048 23.877.140
24/5/2024 18,42 18,30 -0,16% 18,28 18,57 18,40 18,30 18,38 965 24.127.603
23/5/2024 18,36 18,33 -0,22% 18,13 18,47 18,29 18,33 18,45 1.421 30.638.260
22/5/2024 18,51 18,37 -0,97% 18,30 18,55 18,41 18,35 18,37 932 24.961.477
21/5/2024 18,69 18,55 -0,59% 18,31 18,75 18,46 18,50 18,55 1.492 28.027.052
20/5/2024 18,40 18,66 +1,30% 18,30 18,74 18,55 18,62 18,66 3.659 38.192.790
17/5/2024 18,50 18,42 -0,43% 18,33 18,53 18,37 18,38 18,42 1.230 25.703.577
16/5/2024 18,46 18,50 -0,05% 18,23 18,50 18,34 18,48 18,50 1.534 36.673.452
15/5/2024 18,48 18,51 +1,15% 18,34 18,55 18,44 18,36 18,51 2.067 37.428.172
14/5/2024 18,44 18,30 -1,03% 18,30 18,51 18,39 18,30 18,48 1.498 24.560.050
13/5/2024 18,48 18,49 +0,22% 18,37 18,55 18,45 18,43 18,49 1.080 24.945.978
10/5/2024 18,50 18,45 +0,33% 18,39 18,64 18,48 18,45 18,50 1.191 24.594.752
9/5/2024 18,60 18,39 -1,29% 18,16 18,86 18,41 18,39 18,55 1.557 37.304.358
8/5/2024 18,74 18,63 -0,85% 18,54 18,79 18,65 18,63 18,73 1.178 30.916.684
7/5/2024 18,65 18,79 +1,18% 18,46 18,81 18,65 18,74 18,79 1.221 31.900.064
6/5/2024 18,35 18,57 +1,09% 18,10 18,74 18,39 18,55 18,57 1.531 40.199.601
3/5/2024 18,26 18,37 +1,38% 18,05 18,37 18,20 18,26 18,37 1.546 39.282.540
2/5/2024 18,37 18,12 -5,58% 18,05 18,86 18,21 18,12 18,20 2.140 48.663.962
30/4/2024 19,25 19,19 +0,58% 18,88 19,35 18,99 19,10 19,19 2.031 48.285.057
29/4/2024 18,78 19,08 +1,60% 18,75 19,25 19,03 19,08 19,18 1.469 28.991.334
26/4/2024 18,84 18,78 -0,05% 18,65 18,92 18,78 18,78 18,80 1.096 25.354.944
25/4/2024 18,92 18,79 -0,90% 18,58 19,01 18,71 18,79 18,84 1.285 28.446.216
24/4/2024 18,87 18,96 +0,48% 18,75 18,98 18,86 18,92 18,96 920 26.905.596
23/4/2024 18,90 18,87 -0,16% 18,62 18,97 18,85 18,87 18,89 3.189 31.347.668
22/4/2024 18,81 18,90 +0,48% 18,67 19,03 18,82 18,75 18,90 1.789 30.885.223
19/4/2024 18,26 18,81 +3,35% 18,18 18,81 18,67 18,78 18,81 1.026 25.992.399
18/4/2024 18,11 18,20 +0,44% 18,07 18,50 18,30 18,20 18,31 1.133 28.338.719
17/4/2024 18,22 18,12 +0,11% 18,07 18,28 18,12 18,12 18,20 1.079 29.186.612
16/4/2024 18,10 18,10 -0,11% 17,96 18,33 18,14 18,10 18,13 1.628 36.541.402
15/4/2024 18,53 18,12 -2,63% 18,06 18,53 18,26 18,11 18,12 2.484 54.562.634
12/4/2024 18,79 18,61 -1,90% 18,41 18,85 18,56 18,60 18,61 2.722 67.287.254
11/4/2024 19,66 18,97 -4,72% 18,74 19,85 18,90 18,90 18,97 3.202 77.637.215
10/4/2024 19,69 19,91 +1,79% 19,52 19,96 19,73 19,55 19,91 1.974 40.703.394
9/4/2024 19,47 19,56 +0,20% 19,37 19,70 19,54 19,56 19,65 1.252 25.572.301
8/4/2024 19,48 19,52 +1,09% 19,32 19,56 19,40 19,36 19,52 1.323 31.932.244
5/4/2024 19,52 19,31 -0,46% 19,12 19,56 19,33 19,31 19,46 1.544 40.198.494
4/4/2024 19,84 19,40 -2,46% 19,33 19,93 19,62 19,40 19,50 1.333 36.881.147
3/4/2024 19,82 19,89 -0,65% 19,54 19,95 19,70 19,75 19,89 1.042 28.614.615
2/4/2024 20,00 20,02 +0,20% 19,66 20,05 19,83 19,93 20,02 1.297 39.332.793
1/4/2024 19,78 19,98 +0,65% 19,72 20,19 19,88 19,98 20,06 1.572 39.558.148
28/3/2024 19,67 19,85 +0,56% 19,51 20,14 19,82 19,75 19,85 1.187 39.129.471
27/3/2024 19,70 19,74 +0,92% 19,54 20,51 19,98 19,63 19,74 1.841 44.657.554
26/3/2024 19,60 19,56 +0,15% 19,47 19,68 19,56 19,56 19,68 1.015 23.804.445
25/3/2024 19,78 19,53 -1,11% 19,48 19,99 19,68 19,53 19,62 1.619 37.775.473
22/3/2024 19,63 19,75 -0,10% 19,55 19,77 19,67 19,70 19,75 1.237 27.849.455
21/3/2024 19,35 19,77 +1,91% 19,35 19,79 19,60 19,62 19,77 1.331 34.942.607
20/3/2024 19,33 19,40 +0,88% 19,08 19,42 19,24 19,24 19,40 1.139 30.423.206
19/3/2024 19,00 19,23 +1,26% 19,00 19,45 19,13 19,23 19,24 2.090 36.789.120
18/3/2024 19,10 18,99 -0,16% 18,92 19,15 19,01 18,97 18,99 1.119 32.869.540
15/3/2024 18,97 19,02 +0,63% 18,87 19,24 18,98 18,90 19,02 1.238 40.958.874
14/3/2024 18,86 18,90 -0,05% 18,66 19,05 18,81 18,88 19,02 1.331 33.310.498
13/3/2024 18,86 18,91 +0,32% 18,81 19,05 18,92 18,91 18,93 1.606 42.601.995
12/3/2024 19,05 18,85 -0,89% 18,85 19,16 19,03 18,82 18,85 1.550 46.124.814
11/3/2024 19,32 19,02 -0,94% 19,02 19,45 19,23 19,02 19,16 1.412 35.808.800
8/3/2024 19,15 19,20 +0,31% 19,15 19,48 19,24 0,00 0,00 1.470 38.750.451
7/3/2024 19,21 19,14 -0,36% 18,02 19,56 18,99 19,14 19,22 3.329 82.751.078
6/3/2024 19,40 19,21 -1,74% 19,21 19,53 19,39 19,21 19,43 1.285 37.226.725
5/3/2024 19,30 19,55 +1,14% 19,23 19,64 19,49 19,40 19,55 1.204 29.477.360
4/3/2024 19,55 19,33 -1,33% 19,17 19,55 19,31 19,24 19,33 1.394 40.401.237
1/3/2024 19,79 19,59 -1,06% 19,41 19,79 19,52 19,51 19,59 1.456 40.309.855
29/2/2024 19,74 19,80 +0,51% 19,51 19,85 19,68 19,67 19,80 2.013 31.710.854
28/2/2024 19,66 19,70 +0,66% 19,66 20,10 19,88 19,70 19,82 1.705 49.587.147
27/2/2024 19,53 19,57 +0,41% 19,38 19,77 19,64 19,57 19,75 1.200 27.391.174
26/2/2024 19,49 19,49 -0,05% 19,28 19,59 19,40 19,42 19,49 1.054 30.378.452
23/2/2024 19,59 19,50 -1,17% 19,22 19,67 19,40 0,00 0,00 1.106 29.019.510
22/2/2024 19,85 19,73 +0,87% 19,45 19,87 19,64 19,62 19,73 1.024 30.109.471
21/2/2024 19,99 19,56 -2,30% 19,56 20,00 19,73 19,56 19,76 1.345 36.114.804
20/2/2024 19,19 20,02 +4,22% 19,09 20,03 19,69 19,80 20,03 2.001 45.542.677
19/2/2024 19,51 19,21 -1,74% 18,98 19,61 19,20 19,06 19,21 1.363 38.073.181
16/2/2024 18,98 19,55 +5,11% 18,74 19,75 19,48 19,46 19,55 1.568 55.198.226
15/2/2024 18,57 18,60 -1,06% 18,53 19,01 18,79 18,60 18,85 1.555 43.882.992
14/2/2024 19,19 18,80 -2,34% 18,33 19,20 18,54 18,75 18,80 1.791 48.799.302
9/2/2024 19,10 19,25 +1,26% 19,05 19,39 19,25 0,00 0,00 1.093 28.296.119
8/2/2024 19,45 19,01 -2,11% 19,01 19,53 19,18 19,01 19,11 1.439 35.269.106
7/2/2024 19,37 19,42 +0,36% 19,34 19,78 19,61 19,42 19,62 1.019 31.784.229
6/2/2024 19,10 19,35 +1,84% 18,98 19,58 19,42 19,35 19,44 1.073 34.620.104
5/2/2024 19,12 19,00 0,00% 18,87 19,22 19,06 19,00 19,20 1.208 30.606.920
2/2/2024 19,21 19,00 -1,40% 19,00 19,32 19,15 19,00 19,25 1.408 33.450.804
1/2/2024 19,11 19,27 0,00% 18,98 19,30 19,14 19,15 19,27 5.207 39.361.480
31/1/2024 19,01 19,27 +0,94% 18,95 19,42 19,18 19,09 19,27 942 27.923.314
30/1/2024 19,10 19,09 -0,05% 18,91 19,39 19,04 19,01 19,09 941 25.826.560
29/1/2024 19,30 19,10 -2,00% 18,84 19,30 19,04 18,94 19,10 2.300 34.483.590
26/1/2024 19,35 19,49 -0,05% 19,12 19,49 19,30 19,38 19,49 1.286 32.848.063
25/1/2024 19,25 19,50 +1,77% 19,23 19,94 19,55 19,38 19,50 1.902 61.582.645
24/1/2024 19,09 19,16 +1,32% 18,82 19,25 19,00 19,15 19,16 1.339 43.811.799
23/1/2024 18,82 18,91 0,00% 18,81 19,23 19,02 18,91 19,06 1.365 39.048.029
22/1/2024 18,75 18,91 -1,51% 18,66 18,95 18,78 18,79 18,91 1.865 45.397.568
19/1/2024 19,20 19,20 +0,21% 18,78 19,47 19,06 18,99 19,20 1.839 59.318.660
18/1/2024 18,89 19,16 +2,79% 18,54 19,16 18,84 19,07 19,16 1.736 62.415.199
17/1/2024 18,05 18,64 +3,27% 17,91 18,88 18,52 18,64 18,74 2.397 79.461.882
16/1/2024 17,79 18,05 +1,35% 17,64 18,05 17,75 18,01 18,05 1.672 43.132.072
15/1/2024 17,67 17,81 +1,14% 17,65 17,94 17,78 17,75 17,81 1.809 46.705.392
12/1/2024 17,82 17,61 -0,68% 17,56 18,05 17,73 17,61 17,72 1.820 41.215.310
11/1/2024 17,61 17,73 +1,03% 17,37 17,87 17,51 17,59 17,73 2.298 52.268.583
10/1/2024 17,85 17,55 -1,46% 17,54 17,91 17,66 17,55 17,57 2.998 69.146.544
9/1/2024 18,50 17,81 -3,78% 17,77 18,50 17,99 17,81 17,83 3.840 93.910.168
8/1/2024 18,53 18,51 -0,11% 18,26 18,65 18,42 18,36 18,51 1.985 53.902.712
5/1/2024 18,40 18,53 +1,42% 18,20 18,64 18,46 18,46 18,53 1.541 42.130.466
4/1/2024 18,50 18,27 -1,51% 18,13 18,59 18,24 18,27 18,29 2.191 57.031.077
3/1/2024 18,54 18,55 0,00% 18,23 18,55 18,39 18,47 18,55 2.053 52.735.242
2/1/2024 18,82 18,55 -1,07% 18,30 18,99 18,54 18,45 18,55 3.048 79.910.678
28/12/2023 18,94 18,75 -1,16% 18,75 19,04 18,88 18,75 18,88 1.263 35.141.933
27/12/2023 18,94 18,97 -0,52% 18,89 19,04 18,96 18,97 19,03 1.318 30.757.479
26/12/2023 18,90 19,07 +0,90% 18,79 19,07 18,90 18,98 19,07 1.918 46.846.342
22/12/2023 18,62 18,90 +1,56% 18,52 18,93 18,74 18,82 18,90 2.023 50.274.241
21/12/2023 18,67 18,61 -0,48% 18,40 18,67 18,54 18,61 18,63 3.022 42.817.443
20/12/2023 18,88 18,70 -0,95% 18,45 18,91 18,67 18,55 18,70 2.205 58.245.550
19/12/2023 18,65 18,88 +1,07% 18,50 18,91 18,71 18,73 18,88 2.290 44.278.157
18/12/2023 18,96 18,68 -1,16% 18,51 19,12 18,74 18,67 18,68 3.508 76.446.394
15/12/2023 18,70 18,90 +1,61% 18,44 19,00 18,70 18,68 18,90 2.278 68.648.531
14/12/2023 19,71 18,60 -51,69% 18,55 19,71 18,88 18,60 18,65 3.914 99.047.757
13/12/2023 38,98 38,50 -1,76% 38,07 38,99 38,45 38,45 38,50 978 46.888.878
12/12/2023 39,04 39,19 +0,49% 38,81 39,48 39,08 38,98 39,19 844 40.298.948
11/12/2023 38,68 39,00 +0,39% 38,67 39,87 39,27 38,87 39,00 1.222 56.398.041
8/12/2023 38,50 38,85 +1,46% 38,44 39,27 38,78 38,51 38,85 923 49.897.240
7/12/2023 37,52 38,29 +2,16% 37,51 38,64 38,34 38,29 38,55 1.061 46.465.555
6/12/2023 37,84 37,48 -0,95% 37,29 37,91 37,53 37,48 37,72 955 49.166.304
5/12/2023 38,04 37,84 -1,46% 36,33 38,47 37,39 37,58 37,84 1.899 94.030.737
4/12/2023 37,76 38,40 +1,35% 37,62 38,42 38,10 37,99 38,40 1.524 66.877.053
1/12/2023 37,68 37,89 +0,29% 37,49 38,16 37,74 37,80 37,89 1.995 86.137.033
30/11/2023 37,77 37,78 +0,29% 37,07 37,92 37,46 37,65 37,78 1.942 74.719.852
29/11/2023 37,73 37,67 -0,66% 37,51 38,16 37,87 37,67 37,98 1.133 46.050.506
28/11/2023 36,70 37,92 +4,35% 36,51 38,16 37,53 37,77 37,92 1.370 63.987.989
27/11/2023 36,18 36,34 +0,44% 36,03 36,58 36,30 36,34 36,53 1.314 61.555.439
24/11/2023 37,23 36,18 -2,74% 35,93 37,25 36,33 36,04 36,18 2.533 91.850.149
23/11/2023 38,00 37,20 -2,36% 37,12 38,10 37,46 37,19 37,20 1.600 51.205.399
22/11/2023 37,80 38,10 +1,25% 37,70 38,54 38,20 37,97 38,10 899 41.550.576
21/11/2023 38,38 37,63 -1,70% 37,62 38,70 38,00 37,63 37,76 1.602 59.596.321
20/11/2023 39,33 38,28 -1,62% 38,15 39,38 38,40 38,28 38,38 1.956 47.880.653
17/11/2023 39,71 38,91 -2,46% 38,91 39,97 39,40 38,91 39,20 1.220 50.962.269
16/11/2023 38,65 39,89 +2,33% 38,34 39,89 39,03 39,60 39,89 1.634 70.633.792
14/11/2023 37,62 38,98 +2,93% 37,60 38,98 38,65 38,70 38,98 1.338 57.411.142
13/11/2023 37,30 37,87 +0,96% 37,26 37,87 37,55 37,70 37,87 925 38.070.625
10/11/2023 38,00 37,51 -0,98% 37,01 38,53 37,85 37,47 37,51 1.518 43.122.109
9/11/2023 39,07 37,88 -0,76% 37,65 39,32 38,32 37,85 38,04 960 43.583.962
8/11/2023 38,00 38,17 -0,73% 37,62 38,48 37,96 37,87 38,17 803 41.245.873
7/11/2023 38,58 38,45 +0,13% 37,70 38,75 38,10 38,03 38,45 1.132 39.357.634
6/11/2023 38,65 38,40 -1,54% 37,96 38,90 38,40 38,40 38,70 959 51.209.113
3/11/2023 38,40 39,00 +1,56% 38,39 39,05 38,75 38,50 39,00 1.035 59.926.400
1/11/2023 36,99 38,40 +4,52% 36,78 38,40 37,82 38,16 38,40 1.510 67.691.214
31/10/2023 35,55 36,74 +3,79% 35,21 36,82 36,02 36,70 36,74 917 37.208.822
30/10/2023 36,90 35,40 -2,48% 35,28 36,92 35,75 35,37 35,40 1.860 59.705.528
27/10/2023 37,35 36,30 -2,97% 36,29 37,35 36,61 36,30 36,60 1.117 36.932.768
26/10/2023 37,28 37,41 +1,14% 36,88 37,89 37,27 37,16 37,41 986 34.383.716
25/10/2023 36,84 36,99 -0,03% 36,51 37,15 36,82 36,80 36,99 757 32.080.966
24/10/2023 36,97 37,00 +2,10% 35,94 37,09 36,61 36,91 37,00 918 36.224.151
23/10/2023 36,22 36,24 -0,58% 35,96 36,79 36,45 36,24 36,47 1.222 34.166.045
20/10/2023 36,51 36,45 -0,16% 35,88 36,60 36,15 36,38 36,45 1.630 54.749.470
19/10/2023 36,50 36,51 +0,61% 36,31 37,23 36,84 36,51 36,78 825 36.698.424
18/10/2023 37,21 36,29 -2,29% 36,29 37,21 36,70 36,29 36,71 1.422 50.719.653
17/10/2023 37,76 37,14 -1,59% 36,91 38,00 37,33 37,14 37,15 1.524 49.121.931
16/10/2023 37,59 37,74 +0,91% 37,34 38,07 37,77 37,74 37,99 1.046 42.876.156
13/10/2023 38,90 37,40 -2,71% 37,33 38,90 37,71 37,40 37,45 1.022 42.343.148
11/10/2023 38,23 38,44 +0,79% 38,23 38,93 38,66 38,44 38,74 671 31.773.356
10/10/2023 38,00 38,14 +0,63% 37,92 38,56 38,17 38,08 38,14 833 38.939.495
9/10/2023 36,94 37,90 +2,16% 36,60 38,00 37,38 37,90 38,00 1.165 42.962.639
6/10/2023 37,05 37,10 +0,13% 36,61 37,52 37,05 37,00 37,10 1.132 49.684.202
5/10/2023 38,14 37,05 -2,91% 36,61 38,14 37,20 37,05 37,20 1.792 55.830.286
4/10/2023 38,63 38,16 -0,63% 37,96 38,90 38,32 38,16 38,21 945 40.402.303
3/10/2023 38,50 38,40 -1,54% 38,27 39,01 38,64 38,40 38,67 1.059 38.156.756
2/10/2023 39,00 39,00 -0,76% 38,60 39,30 38,86 38,99 39,00 1.065 48.309.793
29/9/2023 39,57 39,30 +0,36% 39,00 39,86 39,37 39,30 39,48 886 35.113.441
28/9/2023 38,90 39,16 +1,77% 38,63 39,30 38,94 39,16 39,25 693 29.200.434
27/9/2023 38,89 38,48 -0,85% 38,01 39,53 38,64 38,48 38,85 1.034 37.681.116
26/9/2023 39,79 38,81 -2,46% 38,81 40,45 39,64 38,81 39,19 1.363 42.776.278
25/9/2023 39,47 39,79 +1,63% 39,15 39,92 39,53 39,51 39,79 662 32.957.977
22/9/2023 39,67 39,15 -0,61% 39,07 39,83 39,46 39,15 39,41 622 29.813.397
21/9/2023 39,35 39,39 -0,96% 38,75 39,57 39,20 39,13 39,39 920 37.829.656
20/9/2023 39,50 39,77 +0,68% 39,30 40,08 39,76 39,43 39,77 873 32.563.114
19/9/2023 39,91 39,50 -1,25% 39,22 39,91 39,51 39,32 39,50 859 30.206.871
18/9/2023 40,04 40,00 -0,17% 39,61 40,05 39,88 39,86 40,00 854 40.191.156
15/9/2023 40,40 40,07 -0,10% 39,53 40,45 39,87 40,06 40,07 882 38.816.536
14/9/2023 40,24 40,11 -0,96% 39,82 40,60 40,12 40,11 40,45 823 38.098.313
13/9/2023 40,31 40,50 +0,42% 40,21 41,00 40,49 40,50 40,63 1.180 56.092.446
12/9/2023 39,69 40,33 +1,61% 39,50 40,96 40,44 40,15 40,33 1.082 52.639.825
11/9/2023 39,79 39,69 +0,71% 39,29 39,82 39,59 39,50 39,69 1.123 51.729.288
8/9/2023 39,93 39,41 -1,25% 39,33 39,93 39,52 39,41 39,59 806 32.046.434
6/9/2023 40,39 39,91 -1,19% 39,61 40,72 39,98 39,91 39,97 943 39.497.810
5/9/2023 40,50 40,39 +0,07% 40,00 40,80 40,34 40,30 40,39 704 37.536.573
4/9/2023 40,57 40,36 -0,39% 40,17 40,90 40,53 40,36 40,51 774 41.257.335
1/9/2023 41,12 40,52 +0,55% 40,17 41,14 40,51 40,52 40,60 889 43.229.217
31/8/2023 41,15 40,30 -1,80% 40,24 41,49 40,66 40,30 40,50 748 34.158.265
30/8/2023 41,33 41,04 -0,68% 41,01 41,45 41,23 41,01 41,04 766 34.843.643
29/8/2023 40,83 41,32 +1,52% 40,62 41,87 41,41 41,32 41,50 1.442 59.669.024
28/8/2023 40,01 40,70 +1,98% 40,01 40,75 40,40 40,70 40,74 1.189 58.183.119
25/8/2023 39,10 39,91 +1,37% 38,85 40,22 39,65 39,75 39,91 801 57.745.309
24/8/2023 40,06 39,37 -1,75% 38,35 40,20 39,08 39,11 39,37 1.356 63.137.744
23/8/2023 39,79 40,07 +0,91% 39,20 40,12 39,83 39,73 40,07 798 41.146.442
22/8/2023 39,33 39,71 +0,79% 39,24 39,88 39,66 39,71 39,77 877 42.892.728
21/8/2023 39,50 39,40 -0,28% 38,77 39,57 39,16 39,29 39,40 1.485 62.981.629
18/8/2023 39,50 39,51 +0,46% 38,66 39,60 39,16 39,19 39,51 930 44.633.173
17/8/2023 39,50 39,33 -0,03% 38,90 39,98 39,28 39,10 39,33 1.123 43.597.423
16/8/2023 40,50 39,34 -1,16% 39,05 40,55 39,60 39,22 39,34 1.765 58.906.991
15/8/2023 41,49 39,80 -3,16% 39,74 41,49 40,18 39,80 40,08 1.285 59.172.044
14/8/2023 42,74 41,10 -3,84% 41,06 43,00 41,86 41,10 41,42 1.262 47.774.419
11/8/2023 42,91 42,74 -0,07% 42,13 43,18 42,59 42,74 42,78 787 39.718.300
10/8/2023 43,10 42,77 -1,72% 41,72 43,52 42,78 42,50 42,77 1.091 61.104.609
9/8/2023 43,29 43,52 +0,28% 43,11 43,78 43,53 43,43 43,52 869 35.781.686
8/8/2023 44,18 43,40 -1,81% 42,98 44,18 43,50 43,28 43,40 930 44.659.320
7/8/2023 44,80 44,20 -1,54% 43,36 45,11 43,96 44,00 44,20 1.179 52.883.736
4/8/2023 44,15 44,89 +0,90% 44,15 45,45 44,94 44,83 44,89 1.077 63.455.998
3/8/2023 44,51 44,49 +0,29% 44,23 44,94 44,51 44,45 44,49 761 43.571.552
2/8/2023 44,34 44,36 -0,20% 44,06 44,90 44,44 44,29 44,36 1.112 57.171.565
1/8/2023 43,97 44,45 +2,11% 43,43 44,72 44,41 44,37 44,45 1.499 68.051.801
31/7/2023 43,83 43,53 -1,07% 43,34 44,27 43,77 43,48 43,53 1.099 52.963.702
28/7/2023 44,13 44,00 -0,90% 43,62 44,84 44,09 43,77 44,00 840 41.890.832
27/7/2023 43,10 44,40 +2,87% 42,99 45,03 44,51 44,15 44,40 2.144 175.633.716
26/7/2023 42,52 43,16 +1,74% 42,30 43,18 42,86 42,99 43,16 1.489 83.928.964
25/7/2023 42,23 42,42 +0,59% 42,20 42,73 42,42 42,42 42,57 1.042 51.147.278
24/7/2023 41,92 42,17 +0,43% 41,37 42,28 41,93 42,06 42,17 1.073 60.621.933
21/7/2023 41,85 41,99 +1,13% 41,53 42,06 41,76 41,59 41,99 1.106 49.418.955
20/7/2023 41,50 41,52 -0,05% 41,41 41,83 41,54 41,50 41,52 918 43.488.345
19/7/2023 40,84 41,54 +1,56% 40,74 41,74 41,40 41,50 41,54 1.322 53.109.963
18/7/2023 40,84 40,90 +0,15% 40,30 41,04 40,71 40,80 40,90 751 38.349.330
17/7/2023 40,59 40,84 +0,99% 40,19 40,98 40,63 40,72 40,84 890 39.393.668
14/7/2023 40,73 40,44 -0,17% 40,10 41,40 40,49 40,43 40,44 1.126 44.117.875
13/7/2023 40,61 40,51 -1,15% 40,08 40,97 40,43 40,45 40,51 989 51.854.466
12/7/2023 41,18 40,98 -0,29% 40,69 41,49 41,06 40,79 40,98 1.021 44.625.132
11/7/2023 40,84 41,10 +0,39% 39,98 41,10 40,54 40,69 41,10 1.133 43.363.478
10/7/2023 40,99 40,94 +0,34% 40,65 42,16 41,15 40,93 40,94 1.217 67.267.025
7/7/2023 39,97 40,80 +1,75% 39,72 41,02 40,55 40,80 40,93 1.350 61.357.021
6/7/2023 40,44 40,10 -1,33% 39,94 40,94 40,35 40,09 40,10 1.547 69.035.785
5/7/2023 39,40 40,64 +3,73% 39,00 40,78 40,15 40,51 40,64 2.102 84.623.435
4/7/2023 38,66 39,18 +1,01% 38,34 39,23 38,90 39,18 39,19 1.313 56.363.760
3/7/2023 38,40 38,79 +0,99% 38,25 38,86 38,54 38,65 38,79 1.272 58.574.693
30/6/2023 38,09 38,41 +0,92% 37,95 38,65 38,33 38,25 38,41 1.296 54.173.784
29/6/2023 37,23 38,06 +1,87% 37,01 38,08 37,68 37,81 38,06 831 33.865.333
28/6/2023 37,37 37,36 +0,11% 37,15 38,15 37,58 37,36 37,42 1.021 45.017.989
27/6/2023 38,86 37,32 -3,69% 37,10 38,99 37,62 37,31 37,42 1.621 73.261.144
26/6/2023 38,81 38,75 -0,15% 38,44 39,06 38,74 38,74 38,75 1.400 54.283.095
23/6/2023 37,12 38,81 +6,71% 37,12 39,11 38,50 38,80 38,81 2.323 121.155.339
22/6/2023 36,99 36,37 -1,70% 36,09 37,09 36,41 36,37 36,43 1.197 48.371.987
21/6/2023 37,13 37,00 -0,22% 36,52 37,62 36,93 36,92 37,00 1.374 55.377.015
20/6/2023 36,63 37,08 +0,79% 36,06 37,08 36,59 36,98 37,08 1.526 63.396.683
19/6/2023 36,50 36,79 +1,21% 36,39 37,71 37,01 36,78 36,79 1.788 83.961.728
16/6/2023 35,98 36,35 +2,68% 35,01 36,41 35,80 36,15 36,35 1.535 62.590.251
15/6/2023 34,96 35,40 +1,14% 34,82 35,63 35,21 35,40 35,42 1.582 71.209.838
14/6/2023 35,25 35,00 -0,62% 34,48 35,30 34,87 34,99 35,00 2.666 97.917.837
13/6/2023 35,68 35,22 -0,87% 34,95 35,73 35,28 35,22 35,30 1.959 74.659.171
12/6/2023 36,60 35,53 -2,98% 35,34 36,62 35,71 35,53 35,58 2.559 92.640.272
9/6/2023 36,98 36,62 -1,16% 36,53 37,09 36,79 36,56 36,70 1.713 75.859.969
7/6/2023 36,45 37,05 +2,09% 36,16 37,10 36,78 36,78 37,05 1.878 76.691.917
6/6/2023 35,70 36,29 +2,08% 35,47 36,51 36,07 36,28 36,49 1.582 67.533.500
5/6/2023 35,86 35,55 -0,20% 35,08 35,87 35,43 35,50 35,55 1.922 67.539.485
2/6/2023 34,70 35,62 +3,31% 34,50 36,14 35,53 35,58 35,62 1.815 85.638.015
1/6/2023 34,48 34,48 -0,14% 34,23 34,96 34,42 34,48 34,50 1.829 68.630.710
31/5/2023 34,80 34,53 -0,43% 34,19 34,89 34,58 34,53 34,56 1.847 72.894.948
30/5/2023 35,30 34,68 -1,03% 34,41 35,30 34,66 34,55 34,68 2.062 67.467.514
29/5/2023 35,25 35,04 -0,06% 35,03 35,33 35,11 35,04 35,08 1.562 60.454.668
26/5/2023 34,83 35,06 0,00% 34,78 35,40 35,11 35,00 35,06 1.771 71.395.469
25/5/2023 35,00 35,06 +0,17% 34,71 35,41 35,05 34,82 35,06 1.843 63.219.950
24/5/2023 35,05 35,00 -0,03% 34,75 35,32 34,96 34,90 35,00 1.897 68.462.624
23/5/2023 35,50 35,01 -1,16% 35,01 36,00 35,42 35,01 35,10 2.134 82.307.591
22/5/2023 36,00 35,42 -1,03% 35,42 36,15 35,62 35,42 35,58 2.568 108.105.395
19/5/2023 35,50 35,79 +0,82% 35,40 36,16 35,75 35,54 35,79 2.567 94.846.358
18/5/2023 36,07 35,50 -1,22% 35,12 36,08 35,47 35,35 35,50 3.478 128.300.911
17/5/2023 35,95 35,94 +0,39% 35,54 36,08 35,80 35,93 35,94 1.339 59.730.287
16/5/2023 36,25 35,80 +0,28% 35,30 36,33 35,83 35,80 35,83 1.901 93.436.482
15/5/2023 35,39 35,70 +1,22% 34,91 35,98 35,41 35,70 35,92 2.012 87.086.375
12/5/2023 35,15 35,27 +0,63% 35,08 36,22 35,67 35,27 35,30 2.095 88.004.822
11/5/2023 35,38 35,05 -0,48% 35,01 35,38 35,19 35,05 35,09 2.431 82.479.794
10/5/2023 35,99 35,22 -2,17% 35,11 36,40 35,62 35,21 35,22 3.037 117.440.615
9/5/2023 35,99 36,00 -9,66% 35,20 36,27 35,83 36,00 36,09 3.267 139.460.930
8/5/2023 42,51 39,85 -5,68% 39,64 42,92 40,17 39,84 39,85 5.729 221.779.987
5/5/2023 40,50 42,25 -2,27% 40,00 42,52 41,04 42,25 42,30 1.937 74.974.254
4/5/2023 44,50 43,23 -1,82% 42,72 44,84 43,43 43,23 43,52 2.427 122.119.351
3/5/2023 43,62 44,03 +1,69% 43,12 44,26 43,77 43,96 44,03 1.568 82.663.388
2/5/2023 43,60 43,30 -0,23% 42,76 44,45 43,24 43,25 43,30 2.684 129.088.226
28/4/2023 43,34 43,40 +1,78% 42,70 44,19 43,22 43,40 43,42 1.201 71.044.198
27/4/2023 43,09 42,64 -0,61% 42,50 43,39 42,90 42,64 43,00 710 32.619.883
26/4/2023 43,29 42,90 +0,28% 42,42 43,43 42,98 42,90 43,19 609 29.713.195
25/4/2023 43,89 42,78 -1,88% 41,95 43,89 42,81 42,78 43,00 1.172 47.872.250
24/4/2023 44,00 43,60 -0,37% 43,59 44,09 43,80 43,60 44,10 965 37.386.794
20/4/2023 44,21 43,76 -0,93% 43,66 44,64 44,02 43,76 44,11 691 33.460.535
19/4/2023 45,40 44,17 -2,28% 43,87 45,62 44,34 44,17 44,18 1.066 43.236.942
18/4/2023 45,54 45,20 -0,75% 45,11 46,09 45,52 45,20 45,40 571 33.148.078
17/4/2023 45,60 45,54 +1,31% 45,10 46,00 45,51 45,42 45,54 1.155 60.580.077
14/4/2023 45,59 44,95 -1,40% 44,80 45,59 45,16 44,94 45,40 504 26.493.404
13/4/2023 45,81 45,59 +0,04% 45,16 45,83 45,51 45,31 45,59 648 36.027.697
12/4/2023 46,20 45,57 -0,93% 45,57 46,54 46,01 45,57 45,82 732 30.251.407
11/4/2023 45,30 46,00 +2,20% 45,30 47,00 46,32 46,00 46,60 774 40.839.065
10/4/2023 44,75 45,01 +0,51% 44,65 45,53 45,21 45,01 45,23 609 28.153.767
6/4/2023 44,35 44,78 +0,86% 44,11 45,02 44,64 44,47 44,78 531 27.034.992
5/4/2023 46,07 44,40 -3,79% 43,26 46,30 44,11 44,40 44,52 1.582 63.594.474
4/4/2023 45,63 46,15 +2,33% 45,27 46,43 46,06 46,05 46,15 608 33.187.313
3/4/2023 45,55 45,10 -0,55% 44,97 45,66 45,14 45,10 45,24 822 43.532.101
31/3/2023 45,66 45,35 -0,55% 45,10 46,12 45,60 45,35 45,53 654 33.284.463
30/3/2023 46,97 45,60 -0,22% 45,06 46,97 45,83 45,58 45,60 781 35.355.774
29/3/2023 46,46 45,70 -0,20% 45,70 47,00 46,29 45,70 46,12 571 38.590.145
28/3/2023 45,32 45,79 +1,22% 45,23 46,72 46,09 45,79 46,60 496 33.424.787
27/3/2023 46,21 45,24 +0,15% 45,11 46,21 45,52 45,24 45,37 431 27.859.593
24/3/2023 45,00 45,17 +0,40% 44,64 45,80 45,28 45,17 45,67 535 28.510.808
23/3/2023 45,88 44,99 -2,70% 44,51 46,80 45,49 44,65 44,99 714 42.310.682
22/3/2023 45,37 46,24 +2,01% 45,10 46,43 45,81 45,52 46,24 445 30.191.473
21/3/2023 45,75 45,33 -0,72% 44,43 45,84 45,08 45,33 45,58 719 44.083.274
20/3/2023 45,39 45,66 +0,93% 44,84 45,84 45,37 45,60 45,66 672 37.157.150
17/3/2023 45,79 45,24 -1,42% 45,24 45,90 45,58 45,24 45,52 616 29.870.683
16/3/2023 46,39 45,89 -0,89% 44,63 47,27 45,51 45,71 45,89 1.166 51.637.371
15/3/2023 46,89 46,30 -1,24% 45,70 46,89 46,15 46,30 46,38 873 42.519.938
14/3/2023 46,99 46,88 -0,02% 46,41 47,10 46,83 46,70 46,88 706 32.824.812
13/3/2023 46,67 46,89 +1,10% 45,87 47,15 46,58 46,87 46,89 938 48.655.266
10/3/2023 47,09 46,38 -1,95% 46,23 47,14 46,73 46,38 46,84 776 40.734.352
9/3/2023 47,81 47,30 -1,23% 46,56 48,74 47,55 47,03 47,30 1.077 58.911.587
8/3/2023 49,20 47,89 -0,99% 47,48 49,25 47,93 47,56 47,89 1.167 50.362.064
7/3/2023 49,15 48,37 -1,57% 48,15 49,40 48,71 48,37 48,74 958 65.708.223
6/3/2023 49,00 49,14 -0,26% 48,85 49,67 49,12 49,12 49,14 624 40.236.575
3/3/2023 48,98 49,27 -0,06% 48,63 49,35 49,09 48,63 49,27 691 41.754.523
2/3/2023 49,08 49,30 +0,22% 48,84 49,99 49,40 48,92 49,30 754 62.607.036
1/3/2023 49,27 49,19 +0,26% 48,53 49,66 48,99 48,96 49,19 1.324 115.202.045
28/2/2023 49,19 49,06 -0,37% 48,65 50,09 49,44 49,06 49,60 702 38.678.616
27/2/2023 50,99 49,24 -3,26% 48,47 50,99 49,26 49,23 49,24 962 50.971.697
24/2/2023 50,35 50,90 +2,25% 50,00 53,05 51,09 50,71 50,90 860 44.323.199
23/2/2023 50,00 49,78 -0,40% 49,78 51,37 50,56 49,78 50,35 498 30.751.233
22/2/2023 50,78 49,98 -3,03% 49,56 51,06 50,28 49,66 49,98 683 39.219.954
17/2/2023 51,37 51,54 +0,39% 51,02 51,72 51,37 51,16 51,54 644 27.183.837
16/2/2023 52,20 51,34 -1,65% 51,21 52,25 51,57 51,21 51,34 617 34.469.187
15/2/2023 51,11 52,20 +1,12% 51,10 52,20 51,76 52,02 52,20 629 39.438.234
14/2/2023 51,68 51,62 -0,42% 51,32 52,29 51,70 51,32 51,62 523 37.762.749
13/2/2023 51,47 51,84 +0,90% 51,26 52,25 51,68 51,57 51,84 524 33.773.152
10/2/2023 51,60 51,38 +0,57% 51,31 52,00 51,55 51,38 51,96 577 31.714.939
9/2/2023 51,88 51,09 -2,11% 51,09 52,26 51,48 51,09 51,68 610 41.426.091
8/2/2023 51,34 52,19 +2,15% 50,27 52,19 51,21 51,54 52,19 744 45.379.882
7/2/2023 51,49 51,09 -1,03% 51,00 52,88 51,77 51,09 51,29 1.283 105.029.940
6/2/2023 51,23 51,62 +1,24% 50,86 51,89 51,48 51,12 51,62 951 84.191.756
3/2/2023 51,12 50,99 +0,14% 50,54 52,19 51,29 50,86 50,99 944 86.860.398
2/2/2023 51,46 50,92 -1,09% 50,91 51,93 51,41 50,92 51,20 926 74.545.680
1/2/2023 51,25 51,48 -0,23% 50,70 51,80 51,20 51,33 51,48 1.518 118.992.994
31/1/2023 51,99 51,60 -0,75% 50,49 51,99 51,00 51,28 51,60 832 44.364.227
30/1/2023 50,67 51,99 +3,42% 50,01 51,99 51,06 51,48 51,99 721 47.762.428
27/1/2023 50,42 50,27 +0,56% 50,27 52,09 51,08 50,27 50,99 848 61.960.042
26/1/2023 49,50 49,99 +2,00% 49,37 50,49 49,91 49,99 50,45 514 43.192.057
25/1/2023 48,92 49,01 +0,53% 48,92 49,50 49,28 49,01 49,50 468 29.863.574
24/1/2023 48,92 48,75 -1,12% 48,74 49,52 49,09 48,75 48,93 620 34.653.899
23/1/2023 48,50 49,30 +1,19% 48,42 50,16 49,51 49,30 49,49 712 50.676.303

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.