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: 3 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
20/1/2023 48,09 48,72 +1,29% 47,65 49,18 48,42 48,50 48,72 801 54.875.400
19/1/2023 48,00 48,10 -0,70% 47,52 48,35 47,95 47,91 48,10 540 28.741.881
18/1/2023 47,79 48,44 +0,96% 47,28 48,44 47,90 48,17 48,44 588 38.677.347
17/1/2023 47,27 47,98 +1,98% 47,05 47,98 47,41 47,48 47,98 738 36.151.762
16/1/2023 46,54 47,05 +0,36% 46,31 47,25 46,91 47,05 47,12 814 39.449.619
13/1/2023 45,84 46,88 +3,03% 45,37 46,90 45,93 46,79 46,88 636 34.521.834
12/1/2023 45,59 45,50 -0,31% 45,03 46,36 45,82 45,50 46,00 485 33.609.186
11/1/2023 44,62 45,64 +2,33% 44,62 45,64 45,20 45,01 45,64 585 41.997.305
10/1/2023 44,12 44,60 +0,50% 43,99 45,13 44,55 44,60 44,90 711 38.473.096
9/1/2023 44,49 44,38 -0,60% 43,77 44,58 44,29 44,00 44,38 609 32.349.584
6/1/2023 44,75 44,65 -0,53% 44,01 45,50 44,69 44,32 44,65 623 31.177.776
5/1/2023 44,35 44,89 +1,70% 43,60 44,89 44,26 44,43 44,89 631 36.091.679
4/1/2023 45,20 44,14 -2,93% 43,99 45,49 44,52 44,14 44,49 662 43.046.883
3/1/2023 45,95 45,47 -1,04% 44,91 46,28 45,68 45,45 45,47 615 37.909.620
2/1/2023 46,30 45,95 -2,15% 45,02 46,88 45,76 45,70 45,95 883 58.220.103
29/12/2022 46,60 46,96 +0,09% 46,42 47,35 46,84 46,42 46,96 436 29.255.486
28/12/2022 45,89 46,92 +2,02% 45,89 47,04 46,54 46,45 46,92 491 27.175.410
27/12/2022 46,09 45,99 +0,20% 45,12 46,09 45,64 45,12 45,99 448 25.436.903
26/12/2022 45,62 45,90 +0,66% 45,00 46,91 45,88 45,90 46,24 529 28.377.577
23/12/2022 46,50 45,60 -1,17% 44,79 46,50 45,39 45,45 45,60 609 32.795.940
22/12/2022 46,17 46,14 +2,03% 45,60 46,66 46,11 45,67 46,14 540 35.893.107
21/12/2022 45,49 45,22 -1,05% 44,62 46,16 45,30 45,11 45,68 492 29.233.016
20/12/2022 44,57 45,70 +3,14% 44,40 45,75 45,29 45,18 45,70 711 44.056.345
19/12/2022 46,00 44,31 -3,86% 44,20 46,48 45,34 44,21 44,31 1.085 66.375.524
16/12/2022 45,21 46,09 +2,88% 45,00 46,09 45,58 45,32 46,09 674 34.360.154
15/12/2022 44,90 44,80 -0,09% 43,99 45,21 44,83 44,80 45,21 588 32.108.633
14/12/2022 42,21 44,84 +6,76% 42,00 45,28 44,01 44,82 44,84 865 46.018.979
13/12/2022 44,05 42,00 -4,65% 42,00 44,15 43,04 42,00 42,40 713 34.766.853
12/12/2022 44,29 44,05 -0,56% 43,16 44,29 43,62 43,61 44,05 671 41.669.015
9/12/2022 43,44 44,30 +3,60% 42,79 44,44 43,67 43,73 44,30 428 27.471.831
8/12/2022 44,14 42,76 -2,84% 42,75 44,67 43,72 42,76 43,04 536 32.390.355
7/12/2022 43,83 44,01 +1,41% 43,18 44,67 43,93 44,01 44,67 619 32.374.831
6/12/2022 43,42 43,40 -0,94% 43,31 44,60 43,87 43,40 43,79 494 31.931.920
5/12/2022 44,48 43,81 -2,84% 43,16 44,54 43,71 43,30 43,81 764 30.650.903
2/12/2022 44,85 45,09 +1,58% 43,64 45,10 44,59 44,50 45,09 518 25.568.547
1/12/2022 44,88 44,39 -2,01% 43,87 45,29 44,46 44,17 44,39 527 30.445.208
30/11/2022 44,77 45,30 +0,20% 44,04 45,77 44,71 44,62 45,30 509 30.549.323
29/11/2022 44,02 45,21 +1,37% 44,02 45,21 44,81 44,47 45,25 405 23.022.567
28/11/2022 45,10 44,60 -1,11% 43,91 45,24 44,49 44,60 44,87 426 23.099.459
25/11/2022 45,24 45,10 -0,88% 44,28 45,87 45,21 44,10 45,10 366 21.151.482
24/11/2022 43,99 45,50 +3,43% 43,80 45,50 44,87 44,92 45,50 425 25.527.440
23/11/2022 43,26 43,99 +2,30% 43,00 43,99 43,47 43,80 43,99 364 21.217.349
22/11/2022 43,68 43,00 -0,90% 43,00 44,33 43,51 42,91 43,00 399 27.494.569
21/11/2022 43,89 43,39 -1,16% 42,97 44,35 43,61 43,37 43,39 634 31.640.318
18/11/2022 43,14 43,90 +1,81% 42,60 44,37 43,43 42,60 43,90 626 29.890.205
17/11/2022 43,07 43,12 -0,99% 42,53 44,08 43,13 43,12 43,34 894 48.391.914
16/11/2022 44,45 43,55 -1,02% 43,19 44,62 43,73 43,30 43,55 705 37.803.887
14/11/2022 45,01 44,00 0,00% 43,88 45,29 44,61 44,00 44,85 679 29.766.608
11/11/2022 43,70 44,00 -0,16% 43,33 44,95 44,32 44,00 44,73 797 42.918.992
10/11/2022 44,00 44,07 +0,73% 42,94 44,09 43,50 43,28 44,07 916 55.565.753
9/11/2022 44,49 43,75 -1,69% 43,61 45,19 44,43 43,75 44,08 828 50.179.835
8/11/2022 44,21 44,50 -0,56% 44,01 45,37 44,71 44,50 44,96 849 55.227.936
7/11/2022 46,99 44,75 -6,16% 44,65 46,99 45,38 44,75 45,33 2.081 87.687.443
4/11/2022 47,50 47,69 +0,68% 47,35 49,26 48,09 47,55 47,69 877 62.730.986
3/11/2022 47,02 47,37 +0,79% 45,90 47,90 46,68 47,19 47,37 983 66.869.128
1/11/2022 45,95 47,00 +2,13% 45,04 47,95 47,19 46,99 47,00 1.260 66.832.862
31/10/2022 43,98 46,02 +2,27% 43,28 46,34 45,48 45,80 46,02 822 53.442.191
28/10/2022 45,13 45,00 +0,16% 44,59 46,35 45,24 44,97 45,00 737 49.724.217
27/10/2022 44,59 44,93 +0,99% 44,26 45,80 45,11 44,93 45,00 559 30.976.123
26/10/2022 43,46 44,49 +2,63% 42,83 44,90 44,27 44,36 44,49 710 40.621.424
25/10/2022 44,67 43,35 -2,58% 43,30 44,75 43,85 43,35 43,94 812 44.289.802
24/10/2022 45,23 44,50 -2,11% 44,50 45,61 45,02 44,50 44,95 761 43.757.988
21/10/2022 45,48 45,46 -0,61% 44,87 46,20 45,53 45,46 45,60 642 42.522.600
20/10/2022 45,46 45,74 +0,73% 45,05 46,04 45,48 45,25 45,74 662 43.270.078
19/10/2022 44,95 45,41 +0,18% 44,94 46,21 45,62 45,41 45,79 850 44.528.741
18/10/2022 44,46 45,33 +1,87% 44,35 45,80 45,23 45,33 45,48 890 56.437.661
17/10/2022 43,98 44,50 +1,30% 43,66 44,99 44,46 44,50 44,66 827 50.830.597
14/10/2022 44,28 43,93 +0,99% 43,35 44,40 43,76 43,36 43,93 669 33.030.616
13/10/2022 44,16 43,50 -1,81% 43,33 44,37 43,96 43,50 44,00 1.079 53.232.273
11/10/2022 44,65 44,30 -0,89% 43,93 44,91 44,43 44,22 44,30 752 45.267.542
10/10/2022 42,62 44,70 +5,80% 42,60 45,32 44,40 44,70 44,89 1.673 82.648.367
7/10/2022 42,62 42,25 -0,96% 42,11 43,05 42,51 42,18 42,25 1.151 60.422.199
6/10/2022 42,13 42,66 +1,38% 42,08 43,01 42,51 42,66 42,95 1.268 56.917.172
5/10/2022 42,55 42,08 -0,99% 41,90 43,20 42,19 42,08 42,43 1.417 79.720.925
4/10/2022 43,78 42,50 -2,25% 42,13 45,15 43,66 42,50 42,76 2.231 153.160.851
3/10/2022 44,00 43,48 +0,60% 43,09 44,65 43,52 43,47 43,59 2.032 118.977.039
30/9/2022 43,39 43,22 -1,19% 42,56 43,68 43,17 43,20 43,22 1.262 68.514.408
29/9/2022 44,80 43,74 -3,59% 42,77 44,80 43,39 43,60 43,74 1.618 58.155.808
28/9/2022 45,20 45,37 +0,15% 44,86 45,50 45,13 44,95 45,37 558 27.055.067
27/9/2022 46,02 45,30 -1,20% 45,18 46,88 45,57 45,27 45,69 594 33.261.522
26/9/2022 48,20 45,85 -4,86% 45,15 48,20 45,96 45,85 46,00 1.492 76.000.747
23/9/2022 49,19 48,19 -2,03% 47,89 49,19 48,42 48,19 48,51 561 34.098.898
22/9/2022 47,00 49,19 +5,20% 46,85 49,70 48,74 49,19 49,64 991 62.065.978
21/9/2022 47,38 46,76 -0,02% 46,72 48,17 47,28 46,76 46,78 727 49.659.828
20/9/2022 46,50 46,77 -0,04% 46,38 47,69 46,87 46,55 46,77 779 38.008.598
19/9/2022 46,19 46,79 +1,47% 45,80 47,00 46,48 46,50 46,79 598 39.187.523
16/9/2022 46,67 46,11 -1,35% 45,70 46,67 46,10 46,11 46,60 733 35.345.656
15/9/2022 46,91 46,74 -0,70% 46,38 47,17 46,75 46,69 46,74 587 33.039.777
14/9/2022 46,29 47,07 +1,47% 46,08 47,31 46,74 46,89 47,07 590 34.191.610
13/9/2022 48,47 46,39 -4,25% 46,11 48,67 46,89 46,29 46,39 1.124 64.049.247
12/9/2022 49,38 48,45 -0,59% 47,84 49,57 48,63 48,45 48,64 795 47.584.708
9/9/2022 47,58 48,74 +3,33% 47,13 48,92 48,18 48,39 48,74 699 40.765.835
8/9/2022 49,60 47,17 -2,54% 46,72 49,70 47,37 47,07 47,17 1.154 63.132.221
6/9/2022 49,00 48,40 -1,73% 48,40 49,59 48,90 48,40 48,50 860 51.483.132
5/9/2022 48,77 49,25 +1,34% 48,38 49,69 49,07 49,25 49,29 1.783 76.236.664
2/9/2022 49,20 48,60 -1,18% 48,08 49,65 48,61 48,60 48,75 1.649 130.489.020
1/9/2022 48,60 49,18 +0,06% 47,99 50,93 49,51 49,10 49,18 1.705 129.211.309
31/8/2022 48,57 49,15 +1,44% 48,21 49,30 48,78 48,67 49,15 649 40.349.135
30/8/2022 48,71 48,45 0,00% 48,03 49,12 48,64 48,41 48,45 750 46.241.957
29/8/2022 48,55 48,45 +0,23% 48,14 49,44 48,65 48,45 48,55 1.358 92.143.749
26/8/2022 47,91 48,34 +1,05% 47,55 48,49 48,02 48,34 48,39 628 40.339.160
25/8/2022 47,10 47,84 +1,81% 46,83 48,09 47,43 47,83 47,84 713 46.972.375
24/8/2022 45,57 46,99 +2,69% 45,40 48,24 47,24 46,75 46,99 1.344 79.949.467
23/8/2022 43,62 45,76 +4,91% 43,43 45,77 45,07 45,50 45,76 957 47.986.367
22/8/2022 42,90 43,62 +1,37% 42,76 44,45 43,61 43,42 43,62 737 40.423.652
19/8/2022 44,60 43,03 -2,51% 42,87 44,60 43,27 43,03 43,35 1.528 59.153.434
18/8/2022 45,86 44,14 -3,77% 43,99 45,86 44,34 44,14 44,62 1.511 51.555.086
17/8/2022 44,73 45,87 +2,92% 44,05 45,88 45,27 45,30 45,87 693 40.340.554
16/8/2022 44,14 44,57 +0,22% 43,50 45,25 44,77 44,50 44,57 803 45.283.838
15/8/2022 45,15 44,47 -2,69% 43,83 45,66 44,29 44,20 44,47 1.564 66.522.241
12/8/2022 44,37 45,70 +4,17% 43,93 45,95 45,43 45,70 45,88 710 45.903.915
11/8/2022 44,48 43,87 +0,64% 43,82 45,45 44,55 43,87 44,39 829 57.940.918
10/8/2022 42,73 43,59 +2,71% 42,71 44,40 43,78 43,59 44,06 808 46.303.210
9/8/2022 42,03 42,44 +1,48% 41,77 42,67 42,20 42,44 42,60 750 40.105.152
8/8/2022 42,46 41,82 -0,95% 41,58 43,58 42,35 41,82 42,00 1.651 68.321.936
5/8/2022 42,18 42,22 -0,02% 42,08 43,30 42,72 42,22 42,56 741 42.202.955
4/8/2022 42,33 42,23 -0,87% 42,02 43,19 42,35 42,16 42,23 785 42.250.844
3/8/2022 43,13 42,60 -1,41% 42,50 43,57 42,90 42,60 42,73 592 30.812.919
2/8/2022 42,05 43,21 +3,25% 41,71 43,46 42,90 43,13 43,21 757 43.479.688
1/8/2022 43,90 41,85 -5,10% 41,83 44,09 42,36 41,85 42,01 2.193 67.002.512
29/7/2022 43,44 44,10 +1,36% 43,43 44,46 43,97 44,10 44,30 786 38.295.182
28/7/2022 43,82 43,51 +0,58% 43,01 44,26 43,56 43,51 43,68 543 30.265.791
27/7/2022 43,40 43,26 -0,25% 42,79 43,88 43,32 43,26 43,73 613 34.600.891
26/7/2022 43,36 43,37 -0,23% 42,67 43,78 43,37 43,37 43,44 533 30.457.677
25/7/2022 42,56 43,47 +2,99% 42,56 43,63 43,14 43,03 43,47 638 43.601.594
22/7/2022 41,70 42,21 +1,05% 41,14 43,03 42,34 42,21 42,90 588 41.896.976
21/7/2022 42,07 41,77 -0,55% 40,73 42,13 41,44 41,77 41,97 598 32.618.097
20/7/2022 41,30 42,00 +0,65% 41,00 42,30 41,74 42,00 42,13 747 36.444.511
19/7/2022 41,19 41,73 +1,24% 40,95 42,00 41,46 41,35 41,73 753 43.343.457
18/7/2022 39,55 41,22 +4,51% 39,47 41,89 41,10 41,02 41,22 1.253 56.113.484
15/7/2022 39,88 39,44 -1,08% 38,81 40,71 39,66 39,44 39,45 945 45.626.736
14/7/2022 40,19 39,87 -2,18% 39,87 41,25 40,40 39,87 39,92 918 45.699.463
13/7/2022 40,79 40,76 -0,59% 39,20 40,79 40,21 40,51 40,76 1.232 58.135.033
12/7/2022 43,39 41,00 -6,01% 40,90 43,52 41,83 41,00 41,02 1.725 71.576.538
11/7/2022 45,41 43,62 -4,13% 43,07 45,50 43,81 43,57 43,62 948 47.479.943
8/7/2022 45,39 45,50 +0,13% 44,75 45,94 45,30 45,50 45,80 754 48.347.798
7/7/2022 43,46 45,44 +4,58% 43,46 46,27 45,50 45,25 45,44 938 54.877.002
6/7/2022 43,03 43,45 +0,56% 42,70 43,75 43,15 43,45 43,70 812 51.441.550
5/7/2022 44,06 43,21 -2,31% 42,85 44,51 43,57 43,21 43,30 1.108 75.499.877
4/7/2022 43,81 44,23 +0,52% 43,44 44,86 44,18 44,23 44,72 3.168 165.041.335
1/7/2022 43,48 44,00 -0,11% 43,01 44,65 43,76 44,00 44,20 1.111 260.971.474
30/6/2022 46,83 44,05 -5,96% 44,00 46,83 44,51 44,05 44,54 5.620 404.075.829
29/6/2022 45,43 46,84 +1,96% 45,29 46,84 46,36 46,55 46,84 683 41.600.674
28/6/2022 45,70 45,94 +1,41% 45,15 46,54 45,74 45,42 45,94 628 40.730.150
27/6/2022 44,80 45,30 +1,55% 44,79 46,29 45,51 45,30 45,45 1.035 54.221.637
24/6/2022 45,72 44,61 -2,28% 44,39 46,47 44,76 44,61 44,78 1.394 69.831.021
23/6/2022 48,90 45,65 -6,47% 45,51 49,28 46,57 45,65 45,78 2.796 95.283.186
22/6/2022 51,24 48,81 -6,40% 48,40 51,96 49,61 48,81 49,00 2.393 88.637.732
21/6/2022 51,54 52,15 +1,82% 51,40 52,57 51,78 51,65 52,15 8.436 207.248.721
20/6/2022 52,71 51,22 -2,49% 51,06 52,71 51,59 51,22 51,45 8.515 420.860.678
17/6/2022 51,69 52,53 +1,00% 51,01 52,98 52,07 52,53 52,72 959 64.882.906
15/6/2022 50,60 52,01 +2,79% 50,60 52,45 51,68 52,01 52,43 693 45.426.086
14/6/2022 51,43 50,60 -1,27% 49,90 51,94 50,64 50,60 50,74 776 52.847.919
13/6/2022 52,30 51,25 -2,21% 51,00 52,30 51,68 51,25 51,71 833 51.734.216
10/6/2022 52,89 52,41 -1,67% 51,84 53,33 52,67 52,41 52,56 631 43.733.784
9/6/2022 53,37 53,30 -0,19% 52,90 53,93 53,35 53,13 53,30 642 45.367.468
8/6/2022 53,16 53,40 +0,56% 53,04 54,34 53,51 53,26 53,40 851 52.191.114
7/6/2022 54,49 53,10 -2,84% 53,10 54,65 53,69 53,10 53,40 2.366 71.130.458
6/6/2022 56,71 54,65 -3,45% 54,45 56,71 55,06 54,50 54,65 1.256 77.696.758
3/6/2022 57,60 56,60 -1,89% 55,84 57,60 56,41 56,50 56,60 1.394 70.047.123
2/6/2022 55,53 57,69 +3,29% 55,53 57,74 57,14 57,42 57,69 2.756 149.764.158
1/6/2022 54,85 55,85 +0,74% 54,23 56,48 55,46 55,73 55,85 3.686 121.302.672
31/5/2022 55,50 55,44 -0,29% 55,15 56,55 55,75 55,32 55,44 2.667 110.303.203
30/5/2022 55,46 55,60 +0,45% 54,82 56,25 55,59 55,55 55,60 1.149 81.533.349
27/5/2022 53,55 55,35 +2,29% 53,30 55,78 55,19 55,35 55,58 1.131 80.565.637
26/5/2022 53,00 54,11 +2,09% 52,70 54,37 53,75 54,11 54,20 779 58.627.712
25/5/2022 53,77 53,00 -1,52% 52,60 54,79 53,33 53,00 53,25 887 61.867.225
24/5/2022 51,45 53,82 +3,32% 50,59 53,82 52,90 53,82 53,83 1.070 71.374.096
23/5/2022 53,15 52,09 -2,38% 51,79 53,94 52,45 51,97 52,09 1.298 76.401.881
20/5/2022 52,98 53,36 +0,68% 52,15 53,63 52,90 53,00 53,36 780 48.858.815
19/5/2022 52,60 53,00 +0,38% 51,93 53,79 52,85 53,00 53,30 1.096 61.011.363
18/5/2022 55,22 52,80 -4,52% 52,56 55,85 53,60 52,75 52,80 1.562 112.105.857
17/5/2022 55,33 55,30 -0,36% 54,56 56,69 55,38 55,30 55,48 728 296.491.128
16/5/2022 51,78 55,50 +6,75% 51,64 55,51 54,63 54,92 55,50 9.854 580.444.252
13/5/2022 51,49 51,99 +0,76% 51,22 53,04 52,16 51,72 51,99 962 46.090.707
12/5/2022 52,50 51,60 -1,86% 49,73 53,89 51,13 51,20 51,60 1.009 66.645.115
11/5/2022 51,15 52,58 +2,32% 49,58 52,81 51,68 51,86 52,58 832 73.506.253
10/5/2022 51,40 51,39 +0,76% 49,94 52,08 51,15 51,04 51,39 835 58.255.215
9/5/2022 52,54 51,00 -3,94% 50,76 52,55 51,56 51,00 51,60 761 55.431.014
6/5/2022 52,50 53,09 +0,15% 51,00 53,24 52,23 52,50 53,09 1.052 73.446.261
5/5/2022 54,05 53,01 -1,71% 52,06 54,12 53,32 53,00 53,01 1.037 75.440.273
4/5/2022 54,66 53,93 -1,12% 53,42 55,70 54,47 53,93 54,07 1.868 142.181.248
3/5/2022 51,49 54,54 +6,77% 50,78 54,63 53,01 54,00 54,54 3.105 175.991.197
2/5/2022 51,11 51,08 -4,09% 49,24 51,14 50,31 51,07 51,08 2.568 333.643.709
29/4/2022 55,19 53,26 -2,97% 52,61 55,38 54,50 52,61 53,26 8.074 638.661.247
28/4/2022 54,51 54,89 +0,16% 54,18 55,54 54,83 54,72 54,89 836 67.833.322
27/4/2022 53,27 54,80 +2,66% 52,29 55,02 53,88 53,90 54,84 1.139 93.490.724
26/4/2022 49,89 53,38 +7,02% 49,89 53,60 52,60 53,16 53,38 1.748 140.372.280
25/4/2022 49,90 49,88 -0,83% 49,04 50,30 49,72 49,67 49,88 513 40.527.125
22/4/2022 50,67 50,30 0,00% 49,18 50,71 49,93 49,53 50,30 511 37.483.853
20/4/2022 50,04 50,30 -0,40% 49,57 51,40 50,66 50,30 50,38 794 52.961.975
19/4/2022 49,81 50,50 +0,90% 49,81 51,18 50,48 50,31 50,50 870 56.928.126
18/4/2022 48,14 50,05 +3,22% 48,12 50,19 49,62 49,62 50,05 844 47.933.833
14/4/2022 47,59 48,49 +1,40% 47,54 48,67 48,26 48,24 48,49 482 28.325.389
13/4/2022 48,21 47,82 -0,42% 46,75 48,90 47,81 47,65 47,82 581 35.131.219
12/4/2022 48,81 48,02 -0,79% 48,02 49,40 48,73 48,02 48,85 672 39.921.843
11/4/2022 47,65 48,40 -0,80% 47,50 49,00 48,38 48,40 48,78 797 42.977.541
8/4/2022 47,30 48,79 +2,82% 47,17 49,15 48,41 47,88 48,79 539 36.704.828
7/4/2022 49,18 47,45 -4,12% 47,11 50,10 47,86 47,31 47,45 1.068 54.530.033
6/4/2022 49,40 49,49 -0,98% 48,29 49,85 49,13 49,20 49,49 672 42.580.876
5/4/2022 50,27 49,98 -0,04% 49,00 50,62 49,87 49,49 49,98 985 74.149.073
4/4/2022 50,38 50,00 -1,13% 48,58 50,68 49,52 49,83 50,00 1.872 116.874.992
1/4/2022 49,97 50,57 +1,14% 49,85 51,19 50,52 50,01 50,57 3.380 194.367.785
31/3/2022 48,75 50,00 +2,61% 48,15 50,00 49,33 49,95 50,00 961 65.394.011
30/3/2022 47,78 48,73 +2,72% 47,45 49,30 48,43 48,59 48,73 885 61.097.772
29/3/2022 46,90 47,44 +1,76% 46,80 48,12 47,46 47,25 47,44 677 45.787.733
28/3/2022 47,65 46,62 -1,17% 46,60 48,37 47,21 46,62 46,63 1.290 87.805.355
25/3/2022 48,98 47,17 -3,12% 46,67 49,32 47,49 46,95 47,21 1.610 83.408.996
24/3/2022 49,15 48,69 -1,16% 48,47 50,51 49,46 48,59 48,69 1.021 68.863.849
23/3/2022 48,95 49,26 +0,41% 48,68 49,89 49,28 49,10 49,26 848 54.583.751
22/3/2022 49,36 49,06 -0,51% 48,07 50,15 48,97 49,06 49,11 860 55.998.734
21/3/2022 48,96 49,31 +1,92% 47,84 49,31 48,40 49,00 49,31 1.402 86.506.403
18/3/2022 48,00 48,38 +0,79% 47,00 49,46 48,30 48,14 48,38 922 56.771.659
17/3/2022 49,07 48,00 -1,42% 47,37 49,29 48,17 47,99 48,00 906 53.719.905
16/3/2022 51,00 48,69 -2,62% 48,31 51,25 49,19 48,69 49,00 984 57.273.454
15/3/2022 50,47 50,00 -1,36% 49,78 50,89 50,22 50,00 50,47 651 46.023.591
14/3/2022 51,86 50,69 -0,90% 50,13 51,86 50,66 50,60 50,69 793 53.908.380
11/3/2022 50,58 51,15 +1,65% 50,58 52,79 51,99 51,15 51,19 1.065 78.580.742
10/3/2022 50,05 50,32 +0,64% 48,63 50,85 49,78 50,32 50,74 834 62.703.348
9/3/2022 51,71 50,00 -4,05% 49,44 53,45 50,63 50,00 50,30 1.554 90.697.938
8/3/2022 53,51 52,11 -3,12% 51,28 54,54 53,13 52,10 52,11 1.538 119.310.802
7/3/2022 50,86 53,79 +5,89% 50,68 53,79 52,38 53,78 53,79 2.429 160.737.199
4/3/2022 50,21 50,80 +1,80% 49,85 51,00 50,44 50,17 50,80 1.510 95.076.723
3/3/2022 47,94 49,90 +5,05% 47,73 50,85 49,50 49,71 49,90 2.978 159.774.427
2/3/2022 43,98 47,50 +9,40% 43,98 48,59 47,65 47,02 47,50 2.144 110.413.198
25/2/2022 45,31 43,42 -2,49% 43,16 45,73 43,90 43,42 44,33 1.100 60.484.087
24/2/2022 43,00 44,53 +2,84% 42,93 46,55 45,46 44,53 45,46 1.565 99.935.948
23/2/2022 43,85 43,30 -1,28% 43,30 44,18 43,70 43,30 43,71 434 25.268.875
22/2/2022 43,99 43,86 +0,73% 43,01 44,53 43,79 43,00 43,86 582 37.626.966
21/2/2022 43,00 43,54 +0,14% 42,75 44,71 43,70 43,38 43,54 696 43.438.049
18/2/2022 45,00 43,48 -2,84% 43,12 45,61 44,46 0,00 0,00 886 57.291.860
17/2/2022 45,10 44,75 -0,78% 44,25 45,67 44,81 44,75 45,28 853 46.050.789
16/2/2022 45,99 45,10 -2,86% 45,00 46,37 45,47 45,10 45,50 886 45.337.661
15/2/2022 48,38 46,43 -4,23% 45,68 48,61 46,14 46,00 46,43 1.830 103.485.724
14/2/2022 47,60 48,48 +1,96% 47,10 49,46 48,62 48,24 48,48 788 45.607.346
11/2/2022 48,75 47,55 -2,70% 47,24 49,07 47,83 47,55 47,77 914 59.420.294
10/2/2022 48,56 48,87 +0,68% 48,26 49,52 48,96 48,60 48,87 879 56.751.926
9/2/2022 48,17 48,54 +1,76% 47,75 49,20 48,55 47,83 48,54 890 57.546.041
8/2/2022 48,50 47,70 -1,36% 47,00 49,00 47,67 47,70 48,20 879 58.308.951
7/2/2022 47,38 48,36 +1,87% 47,25 49,60 48,54 48,36 48,70 1.445 96.744.874
4/2/2022 47,39 47,47 +0,02% 46,20 48,35 47,44 46,92 47,47 1.001 70.440.171
3/2/2022 46,90 47,46 +1,09% 46,64 47,49 47,18 47,00 47,46 835 59.826.417
2/2/2022 47,00 46,95 -0,06% 46,60 47,45 46,93 46,79 46,95 1.376 71.676.879
1/2/2022 45,98 46,98 +3,25% 45,87 47,33 46,71 46,50 46,98 2.365 139.661.493
31/1/2022 45,78 45,50 -1,73% 45,01 46,85 45,96 45,50 45,80 987 66.743.746
28/1/2022 45,30 46,30 +2,21% 44,76 46,30 45,51 45,98 46,30 753 43.735.441
27/1/2022 46,12 45,30 -2,56% 44,81 46,50 45,22 45,10 45,30 1.057 71.349.123
26/1/2022 46,09 46,49 +0,63% 46,02 47,20 46,72 46,00 46,49 741 60.788.255
25/1/2022 45,65 46,20 +1,83% 45,12 46,20 45,62 45,58 46,20 923 61.756.041
24/1/2022 45,00 45,37 -0,04% 44,50 45,75 45,13 45,19 45,37 715 48.804.728

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.