O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 4 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

SLCE3F - SLC AGRICOLA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 17,17 17,00 -1,16% 16,92 17,25 17,07 17,00 17,10 1.237 26.148.997
5/9/2025 17,20 17,20 +0,94% 17,00 17,26 17,10 17,15 17,20 1.089 30.144.245
4/9/2025 17,05 17,04 +0,47% 17,00 17,21 17,08 17,04 17,08 1.040 17.713.458
3/9/2025 17,05 16,96 -0,47% 16,96 17,20 17,01 16,96 17,10 1.109 23.452.199
2/9/2025 17,38 17,04 -2,35% 17,01 17,39 17,13 17,04 17,13 1.187 24.648.963
1/9/2025 17,49 17,45 -1,08% 17,27 17,57 17,42 17,39 17,48 1.901 28.913.634
29/8/2025 17,59 17,64 -0,06% 17,49 17,80 17,65 17,61 17,68 1.383 26.372.713
28/8/2025 17,54 17,65 +0,68% 17,35 17,77 17,58 17,57 17,65 1.212 28.518.089
27/8/2025 17,36 17,53 +1,27% 17,28 17,53 17,36 17,39 17,53 1.154 15.141.927
26/8/2025 17,33 17,31 +0,06% 17,04 17,34 17,20 17,31 17,34 841 22.127.788
25/8/2025 17,19 17,30 +1,76% 17,01 17,33 17,18 17,26 17,30 1.078 24.188.365
22/8/2025 17,00 17,00 +0,83% 16,78 17,19 16,96 17,00 17,06 934 23.486.761
21/8/2025 17,02 16,86 -1,35% 16,73 17,02 16,82 16,82 16,86 1.419 27.512.824
20/8/2025 17,10 17,09 +1,48% 16,90 17,24 17,04 16,94 17,09 970 22.503.949
19/8/2025 17,16 16,84 -0,94% 16,84 17,16 16,93 16,84 16,91 1.247 27.756.471
18/8/2025 17,01 17,00 -0,64% 16,94 17,30 17,14 17,00 17,10 829 19.560.496
15/8/2025 17,20 17,11 -1,10% 16,95 17,20 17,07 17,03 17,11 897 22.356.412
14/8/2025 17,34 17,30 -0,23% 16,77 17,36 17,07 17,18 17,30 1.486 29.444.051
13/8/2025 17,09 17,34 +1,70% 16,93 17,34 17,11 17,22 17,34 1.125 20.740.389
12/8/2025 17,30 17,05 -0,70% 17,02 17,47 17,19 17,05 17,13 1.196 21.837.690
11/8/2025 17,32 17,17 -1,32% 17,07 17,43 17,18 17,17 17,19 1.179 22.670.166
8/8/2025 17,24 17,40 +0,69% 17,23 17,53 17,37 17,32 17,40 871 19.841.683
7/8/2025 17,81 17,28 -2,43% 17,26 17,81 17,43 17,28 17,35 1.781 30.565.273
6/8/2025 18,13 17,71 -2,42% 17,66 18,13 17,82 17,71 17,77 1.394 24.354.869
5/8/2025 18,14 18,15 +0,06% 17,95 18,24 18,08 18,00 18,15 577 16.090.182
4/8/2025 18,19 18,14 -0,06% 17,99 18,29 18,10 18,06 18,14 658 15.872.748
1/8/2025 18,43 18,15 -0,49% 18,15 18,54 18,36 18,15 18,35 959 17.501.534
31/7/2025 18,25 18,24 -0,27% 18,03 18,40 18,25 18,24 18,31 755 18.930.840
30/7/2025 18,20 18,29 +0,66% 18,00 18,37 18,20 18,20 18,29 701 16.323.728
29/7/2025 17,87 18,17 +1,57% 17,87 18,27 18,12 18,12 18,17 609 15.328.387
28/7/2025 18,00 17,89 -1,00% 17,66 18,14 17,83 17,79 17,89 816 19.149.078
25/7/2025 17,97 18,07 +0,33% 17,69 18,09 17,91 17,94 18,07 870 23.097.602
24/7/2025 18,04 18,01 +0,11% 17,86 18,09 17,98 17,96 18,01 642 15.272.478
23/7/2025 17,93 17,99 +0,78% 17,86 18,11 18,01 17,99 18,05 590 14.397.142
22/7/2025 18,30 17,85 -1,38% 17,85 18,40 17,97 17,85 17,97 872 19.175.376
21/7/2025 18,20 18,10 +0,22% 18,00 18,28 18,13 18,01 18,10 960 23.458.480
18/7/2025 18,18 18,06 -0,50% 18,05 18,25 18,15 18,06 18,20 683 18.716.254
17/7/2025 18,38 18,15 -1,31% 18,15 18,57 18,34 18,15 18,38 679 20.472.223
16/7/2025 18,23 18,39 +2,00% 18,11 18,56 18,29 18,39 18,40 927 19.330.170
15/7/2025 18,06 18,03 -0,50% 17,92 18,24 18,03 18,03 18,16 925 20.052.719
14/7/2025 18,11 18,12 -0,77% 18,02 18,32 18,14 18,12 18,24 794 17.651.031
11/7/2025 18,10 18,26 +0,61% 18,04 18,26 18,14 18,10 18,26 602 18.493.588
10/7/2025 17,98 18,15 +0,95% 17,91 18,28 18,16 18,15 18,16 741 19.125.309
9/7/2025 18,48 17,98 -1,37% 17,98 18,70 18,25 17,98 18,11 922 22.608.766
8/7/2025 18,25 18,23 +0,33% 18,13 18,48 18,34 18,23 18,35 789 16.955.304
7/7/2025 18,24 18,17 +0,66% 18,13 18,30 18,19 18,17 18,22 1.304 23.697.695
4/7/2025 18,10 18,05 0,00% 18,05 18,28 18,16 18,05 18,23 784 19.338.298
3/7/2025 18,01 18,05 +0,67% 18,01 18,32 18,17 18,05 18,14 916 20.712.785
2/7/2025 17,91 17,93 +0,17% 17,79 18,04 17,93 17,93 18,00 1.247 25.219.916
1/7/2025 17,86 17,90 +0,51% 17,71 18,00 17,86 17,85 17,90 1.331 24.427.516
30/6/2025 18,08 17,81 -1,00% 17,77 18,08 17,86 17,80 17,81 1.118 25.657.387
27/6/2025 17,91 17,99 +0,90% 17,73 18,06 17,88 17,89 17,99 763 20.609.576
26/6/2025 17,83 17,83 +0,51% 17,71 17,99 17,85 17,83 17,87 933 19.346.954
25/6/2025 17,99 17,74 -1,44% 17,70 18,07 17,80 17,74 17,87 1.345 28.569.099
24/6/2025 18,55 18,00 -2,81% 17,93 18,62 18,16 18,00 18,08 1.429 34.321.131
23/6/2025 18,45 18,52 +0,43% 18,32 18,96 18,51 18,51 18,52 1.238 29.781.027
20/6/2025 18,50 18,44 -0,32% 18,24 18,53 18,38 18,36 18,44 1.150 22.361.413
18/6/2025 18,83 18,50 -0,91% 18,44 18,83 18,61 18,50 18,53 713 17.824.428
17/6/2025 19,01 18,67 -0,80% 18,56 19,11 18,75 18,67 18,87 768 20.088.093
16/6/2025 18,46 18,82 +2,28% 18,46 19,04 18,84 18,82 18,94 924 20.771.867
13/6/2025 18,42 18,40 -0,38% 18,33 18,65 18,46 18,40 18,52 913 19.268.253
12/6/2025 18,74 18,47 -0,48% 18,39 18,74 18,48 18,47 18,49 924 22.091.179
11/6/2025 18,63 18,56 +0,32% 18,47 18,76 18,59 18,56 18,64 912 19.586.310
10/6/2025 18,56 18,50 +0,65% 18,47 18,85 18,66 18,50 18,57 817 17.828.404
9/6/2025 18,91 18,38 -2,91% 18,36 19,09 18,58 18,38 18,54 1.782 33.913.490
6/6/2025 19,14 18,93 -0,26% 18,83 19,14 18,98 18,91 18,95 1.268 24.733.468
5/6/2025 18,86 18,98 -0,21% 18,81 19,14 19,01 18,96 18,98 787 22.652.846
4/6/2025 18,92 19,02 +0,53% 18,90 19,23 19,01 18,92 19,02 719 17.161.273
3/6/2025 18,88 18,92 +1,23% 18,73 19,21 19,04 18,92 19,05 965 21.873.718
2/6/2025 19,15 18,69 -1,42% 18,63 19,20 18,85 18,69 18,88 2.229 34.947.182
30/5/2025 19,30 18,96 -2,62% 18,93 19,40 19,06 18,96 19,00 1.307 20.924.525
29/5/2025 19,32 19,47 +1,62% 19,00 19,47 19,25 19,37 19,47 924 21.184.931
28/5/2025 19,30 19,16 -0,26% 19,12 19,37 19,28 19,14 19,16 927 20.723.665
27/5/2025 18,99 19,21 +1,11% 18,88 19,26 19,14 19,21 19,22 781 22.434.459
26/5/2025 18,74 19,00 +0,90% 18,72 19,14 19,00 18,82 19,00 985 23.837.318
23/5/2025 18,40 18,83 +2,00% 18,28 18,97 18,64 18,83 18,92 1.199 27.294.032
22/5/2025 18,60 18,46 -0,38% 18,37 18,64 18,48 18,46 18,57 2.374 151.071.973
21/5/2025 18,88 18,53 -1,23% 18,52 18,88 18,63 18,53 18,63 1.127 24.654.509
20/5/2025 18,90 18,76 -0,27% 18,70 18,91 18,80 18,76 18,89 1.128 26.606.589
19/5/2025 18,99 18,81 -1,21% 18,80 19,07 18,90 18,81 18,88 1.104 32.173.734
16/5/2025 19,04 19,04 +0,69% 18,78 19,16 18,93 18,96 19,04 1.264 30.564.840
15/5/2025 18,84 18,91 +0,96% 18,67 19,03 18,83 18,91 19,00 1.442 30.944.460
14/5/2025 19,31 18,73 -0,79% 18,65 19,93 19,05 18,66 18,73 1.984 53.615.892
13/5/2025 18,87 18,88 +0,43% 18,82 19,19 18,96 18,88 18,91 1.104 40.119.303
12/5/2025 19,09 18,80 -0,53% 18,47 19,18 18,67 18,77 18,80 1.800 53.958.726
9/5/2025 19,31 18,90 -2,78% 18,62 19,43 18,95 18,90 19,07 1.902 68.555.887
8/5/2025 19,49 19,44 +0,88% 19,14 19,54 19,36 19,43 19,44 1.213 59.564.405
7/5/2025 19,32 19,27 -0,26% 19,11 19,43 19,30 19,27 19,31 1.061 39.531.838
6/5/2025 19,30 19,32 -2,13% 19,10 19,48 19,23 19,32 19,37 1.251 59.541.960
5/5/2025 20,18 19,74 -1,79% 19,56 20,34 19,85 19,74 19,76 1.767 51.190.972
2/5/2025 19,80 20,10 +1,11% 19,76 20,13 19,93 20,09 20,12 1.604 39.492.320
29/4/2025 19,98 19,88 +0,10% 19,87 20,20 20,00 19,88 19,98 999 27.516.434
28/4/2025 20,01 19,86 -1,05% 19,82 20,07 19,93 19,86 20,00 1.071 26.745.481
25/4/2025 20,28 20,07 -0,45% 19,98 20,28 20,15 20,07 20,08 1.111 22.679.265
24/4/2025 20,10 20,16 +0,45% 19,85 20,20 20,07 20,10 20,16 850 23.373.832
23/4/2025 20,55 20,07 -1,33% 20,01 20,55 20,18 20,03 20,07 1.473 24.626.233
22/4/2025 20,17 20,34 +0,99% 20,01 20,59 20,33 20,33 20,45 1.390 26.443.176
17/4/2025 20,29 20,14 -1,27% 20,10 20,45 20,22 20,14 20,19 1.092 19.305.857
16/4/2025 20,31 20,40 +0,20% 20,17 20,45 20,35 20,23 20,40 1.156 26.666.513
15/4/2025 21,00 20,36 -2,82% 20,23 21,00 20,54 20,36 20,45 1.572 30.708.704
14/4/2025 20,13 20,95 +4,54% 19,99 20,99 20,72 20,95 20,99 1.884 41.731.237
11/4/2025 19,10 20,04 +5,81% 19,05 20,12 19,79 20,04 20,10 1.206 37.554.123
10/4/2025 18,89 18,94 -0,32% 18,68 19,12 18,92 18,89 18,94 844 18.255.489
9/4/2025 18,74 19,00 +1,71% 18,50 19,22 18,84 18,84 19,00 669 21.085.950
8/4/2025 18,49 18,68 +0,11% 18,49 18,97 18,73 18,66 18,68 702 19.235.907
7/4/2025 18,48 18,66 +0,54% 18,30 19,23 18,72 18,66 18,93 1.329 33.857.469
4/4/2025 18,50 18,56 -0,70% 18,50 19,26 18,86 18,56 18,82 1.149 28.967.934
3/4/2025 18,54 18,69 -1,37% 18,50 19,18 18,72 18,64 18,69 627 15.927.361
2/4/2025 18,75 18,95 +0,53% 18,75 19,14 18,95 18,84 18,95 687 18.363.692
1/4/2025 18,69 18,85 +1,95% 18,38 18,92 18,73 18,80 18,86 1.817 25.126.110
31/3/2025 18,48 18,49 +1,04% 18,35 18,70 18,53 18,49 18,56 660 17.746.681
28/3/2025 18,70 18,30 -0,54% 18,30 18,70 18,42 18,30 18,53 608 12.687.972
27/3/2025 18,25 18,40 +0,66% 18,13 18,65 18,46 18,40 18,60 507 16.087.252
26/3/2025 18,57 18,28 -0,49% 18,15 18,57 18,33 18,25 18,28 604 15.963.834
25/3/2025 18,61 18,37 -0,76% 18,32 18,66 18,46 18,37 18,54 750 18.114.002
24/3/2025 18,75 18,51 -0,48% 18,48 18,86 18,62 18,51 18,63 708 19.326.139
21/3/2025 18,60 18,60 +0,92% 18,45 18,94 18,73 18,60 18,81 882 19.524.535
20/3/2025 18,79 18,43 -1,50% 18,40 18,79 18,51 18,43 18,60 1.133 35.663.507
19/3/2025 19,30 18,71 -2,20% 18,68 19,36 18,86 18,71 18,83 1.182 26.815.923
18/3/2025 17,95 19,13 +6,69% 17,93 19,31 18,87 19,13 19,25 1.229 29.899.393
17/3/2025 18,63 17,93 -3,76% 17,86 18,95 18,02 17,91 17,93 1.599 37.512.476
14/3/2025 18,60 18,63 +0,59% 18,45 19,01 18,68 18,51 18,63 1.018 20.132.027
13/3/2025 18,54 18,52 -1,49% 17,72 18,69 18,40 18,52 18,56 834 18.720.393
12/3/2025 18,80 18,80 +0,43% 18,60 19,02 18,87 18,75 18,80 698 14.742.706
11/3/2025 18,90 18,72 -0,95% 18,69 19,02 18,80 18,72 18,90 672 15.454.568
10/3/2025 19,01 18,90 -1,51% 18,90 19,52 19,21 18,88 19,00 1.039 27.428.653
7/3/2025 18,84 19,19 +1,75% 18,18 19,36 19,18 19,12 19,19 1.309 46.615.319
6/3/2025 18,38 18,86 +3,00% 18,36 18,86 18,70 18,60 18,86 924 22.167.439
5/3/2025 18,04 18,31 +1,61% 18,00 18,69 18,48 18,31 18,69 2.077 21.397.028
28/2/2025 18,07 18,02 -1,26% 17,95 18,27 18,12 18,02 18,21 1.118 17.008.092
27/2/2025 18,20 18,25 +1,16% 18,04 18,25 18,13 18,07 18,25 628 13.542.179
26/2/2025 18,00 18,04 +0,22% 17,87 18,21 18,08 18,04 18,20 1.310 17.232.574
25/2/2025 18,02 18,00 -0,22% 18,00 18,26 18,10 18,00 18,13 739 15.855.887
24/2/2025 18,03 18,04 -1,90% 18,01 18,43 18,16 18,04 18,14 657 14.128.598
21/2/2025 18,20 18,39 +0,16% 18,10 18,57 18,38 18,25 18,39 972 28.032.288
20/2/2025 18,69 18,36 -1,29% 18,20 18,69 18,34 18,33 18,36 501 10.419.865
19/2/2025 18,28 18,60 +0,54% 18,26 18,60 18,39 18,30 18,60 717 14.754.414
18/2/2025 19,03 18,50 -1,60% 18,32 19,09 18,68 18,50 18,53 830 16.190.725
17/2/2025 18,45 18,80 +0,53% 18,45 19,22 18,94 18,80 18,99 655 23.223.857
14/2/2025 18,32 18,70 +1,08% 18,32 18,93 18,68 18,70 18,93 646 20.103.725
13/2/2025 18,17 18,50 +1,43% 17,99 18,50 18,26 18,34 18,50 731 14.074.062
12/2/2025 18,25 18,24 -0,38% 18,03 18,35 18,23 18,10 18,24 555 17.142.961
11/2/2025 17,90 18,31 +1,16% 17,87 18,31 18,19 18,19 18,31 705 14.440.550
10/2/2025 18,16 18,10 -0,33% 17,91 18,38 18,18 17,98 18,10 857 20.817.627
7/2/2025 18,00 18,16 -0,22% 17,86 18,21 18,02 18,10 18,16 683 14.714.363
6/2/2025 18,11 18,20 +0,05% 17,80 18,20 18,03 17,93 18,20 892 17.283.404
5/2/2025 17,63 18,19 +3,82% 17,52 18,19 17,91 17,93 18,19 857 22.970.393
4/2/2025 17,47 17,52 -0,51% 17,42 17,85 17,64 17,52 17,78 774 14.609.027
3/2/2025 17,47 17,61 +0,63% 17,24 17,74 17,52 17,40 17,61 1.008 20.591.078
31/1/2025 17,89 17,50 -2,07% 17,38 17,94 17,62 17,40 17,50 885 20.642.497
30/1/2025 17,56 17,87 +1,77% 17,49 17,94 17,71 17,64 17,87 685 14.194.389
29/1/2025 17,80 17,56 -0,34% 17,41 17,84 17,62 17,45 17,56 672 13.888.266
28/1/2025 18,07 17,62 -2,06% 17,62 18,07 17,84 17,62 17,78 697 13.130.226
27/1/2025 17,83 17,99 -0,17% 17,68 18,11 17,93 17,99 18,06 662 16.737.893
24/1/2025 18,05 18,02 -0,33% 17,53 18,18 17,75 17,83 18,02 790 17.037.375
23/1/2025 17,85 18,08 -0,11% 17,85 18,15 18,06 18,08 18,13 408 13.149.808
22/1/2025 18,04 18,10 +0,89% 17,89 18,10 17,99 17,95 18,10 555 12.396.055
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
21/1/2022 46,20 45,39 -1,67% 44,70 46,60 45,71 45,30 45,39 805 60.265.384
20/1/2022 46,88 46,16 -1,56% 45,79 47,46 46,58 46,16 46,50 1.037 70.406.650
19/1/2022 45,95 46,89 +2,20% 45,95 47,84 46,91 46,65 46,89 1.186 86.003.797
18/1/2022 44,59 45,88 +2,18% 43,25 45,88 45,28 45,27 45,88 815 60.053.909
17/1/2022 46,00 44,90 -2,50% 44,72 46,30 45,30 44,82 44,90 819 49.474.233
14/1/2022 45,10 46,05 +2,42% 44,83 46,61 45,99 46,02 46,05 961 62.785.209
13/1/2022 45,00 44,96 -1,03% 44,61 45,30 45,02 44,96 45,14 846 48.882.781
12/1/2022 43,34 45,43 +3,27% 43,34 45,51 44,90 45,00 45,43 1.166 64.361.254
11/1/2022 43,73 43,99 +1,10% 42,92 44,10 43,65 43,80 43,99 768 51.689.291
10/1/2022 42,84 43,51 +1,23% 42,84 44,18 43,78 43,51 43,75 1.126 64.695.622
7/1/2022 43,21 42,98 -0,51% 42,80 43,84 43,22 42,97 42,98 855 58.699.462
6/1/2022 41,25 43,20 +4,73% 40,50 43,61 42,57 43,20 43,26 1.259 75.034.714
5/1/2022 41,11 41,25 +1,88% 40,62 42,50 41,55 40,66 41,25 1.240 89.715.401
4/1/2022 41,60 40,49 -5,40% 40,36 42,40 41,78 40,49 41,25 2.059 194.418.103
3/1/2022 42,90 42,80 +4,11% 40,05 43,19 41,26 41,60 42,80 2.737 237.861.762
23/12/2021 40,96 41,11 -0,70% 40,92 42,38 41,49 41,11 41,40 590 28.651.467
22/12/2021 39,36 41,40 +5,16% 39,20 41,50 40,98 41,17 41,40 584 38.369.772
21/12/2021 37,99 39,37 +6,26% 37,40 39,75 38,95 38,95 39,37 483 41.801.829
20/12/2021 38,11 37,05 -2,24% 37,05 38,52 37,53 37,05 37,25 721 36.956.370
17/12/2021 37,55 37,90 -0,26% 37,08 38,48 37,70 37,90 38,17 680 49.529.737
16/12/2021 38,08 38,00 -0,08% 38,00 39,11 38,54 38,00 38,38 988 48.625.117
15/12/2021 39,00 38,03 -1,25% 37,72 39,59 38,38 38,03 38,44 510 30.894.508
14/12/2021 38,81 38,51 -0,23% 38,35 39,71 38,87 38,51 39,00 425 28.265.871
13/12/2021 38,30 38,60 +0,26% 38,30 39,28 38,97 38,60 38,90 507 39.391.243
10/12/2021 39,00 38,50 -1,74% 38,30 39,58 38,70 38,50 38,67 422 27.420.469
9/12/2021 39,52 39,18 -0,03% 38,78 39,52 38,95 39,00 39,18 304 22.253.792
8/12/2021 39,37 39,19 +1,79% 38,74 39,88 39,19 39,19 39,63 447 32.572.265
7/12/2021 38,45 38,50 +1,34% 38,45 39,68 39,14 38,50 38,99 509 36.556.209
6/12/2021 37,56 37,99 -0,03% 37,56 38,79 38,32 37,99 38,50 792 57.160.640
3/12/2021 37,38 38,00 +1,96% 37,38 38,81 38,05 37,70 38,00 571 42.687.320
2/12/2021 36,80 37,27 +2,11% 36,80 38,13 37,25 37,11 37,27 1.439 100.966.213
1/12/2021 38,39 36,50 -4,20% 36,50 39,14 37,85 36,50 37,02 1.085 417.896.080
30/11/2021 40,41 38,10 -7,57% 36,81 40,68 38,23 38,10 38,41 9.229 739.169.643
29/11/2021 40,88 41,22 +1,00% 40,59 41,58 40,95 40,70 41,22 497 38.480.743
26/11/2021 42,27 40,81 -2,83% 40,15 42,27 40,68 40,57 40,81 774 47.825.291
25/11/2021 41,60 42,00 +1,55% 41,28 43,17 42,46 42,00 42,90 620 35.710.834
24/11/2021 40,32 41,36 +2,58% 40,07 41,83 41,13 41,36 41,83 577 53.691.919
23/11/2021 40,33 40,32 -0,81% 39,60 40,85 40,24 40,32 40,78 668 42.019.640
22/11/2021 40,99 40,65 -0,85% 40,41 41,65 41,06 40,65 40,89 1.073 60.945.693
19/11/2021 41,16 41,00 -0,39% 40,40 41,82 40,91 40,73 41,00 1.051 54.585.792
18/11/2021 41,53 41,16 -0,89% 41,02 42,30 41,40 41,15 41,65 1.584 76.552.665
17/11/2021 43,56 41,53 -3,42% 41,40 43,99 42,58 41,53 41,80 1.215 186.249.780
16/11/2021 46,26 43,00 -6,56% 43,00 46,28 43,82 43,00 44,45 9.101 291.790.405
12/11/2021 47,89 46,02 -3,12% 45,63 48,21 46,70 46,02 46,24 619 42.053.478
11/11/2021 48,50 47,50 -0,84% 47,00 48,50 47,90 47,50 47,91 613 52.161.496
10/11/2021 48,09 47,90 +0,63% 47,40 48,10 47,76 47,90 48,28 459 42.069.124
9/11/2021 47,90 47,60 -0,61% 47,58 48,66 48,05 47,60 48,09 664 44.384.122
8/11/2021 45,70 47,89 +5,48% 45,24 48,06 47,12 47,88 47,89 971 74.675.967
5/11/2021 44,76 45,40 +2,60% 44,62 45,95 45,30 45,40 45,78 718 55.665.953
4/11/2021 44,75 44,25 -0,34% 43,79 45,55 44,72 44,25 44,63 1.456 78.227.706
3/11/2021 43,08 44,40 +3,50% 42,83 45,09 44,37 44,40 44,89 3.183 127.675.954
1/11/2021 44,10 42,90 -1,74% 42,42 44,50 42,90 42,90 43,30 7.034 282.303.053
29/10/2021 43,46 43,66 +0,60% 43,01 44,42 43,72 43,20 43,66 9.379 459.374.361
28/10/2021 43,67 43,40 +0,42% 42,91 44,25 43,42 43,40 43,68 487 34.572.635
27/10/2021 45,14 43,22 -4,38% 43,21 45,68 44,15 43,22 43,60 746 56.699.130
26/10/2021 46,50 45,20 -4,64% 44,66 46,77 45,35 45,11 45,20 790 54.335.033
25/10/2021 46,30 47,40 +1,52% 46,15 47,48 46,75 46,62 47,40 984 80.520.571
22/10/2021 45,61 46,69 +0,41% 43,48 46,91 45,23 46,51 46,69 1.301 99.861.646
21/10/2021 46,81 46,50 -1,59% 45,07 46,99 46,04 46,15 46,50 1.006 80.651.252
20/10/2021 48,45 47,25 -1,89% 47,22 48,70 47,73 47,25 47,90 870 64.954.281
19/10/2021 49,00 48,16 -1,55% 47,79 49,50 48,60 47,86 48,16 2.043 119.747.069
18/10/2021 48,88 48,92 +0,33% 48,14 49,41 48,92 48,88 48,92 7.557 327.072.808
15/10/2021 49,00 48,76 -0,49% 48,22 49,28 48,54 48,40 48,76 8.006 455.547.672
14/10/2021 48,49 49,00 +1,30% 48,29 49,04 48,71 48,91 49,00 570 39.679.436
13/10/2021 49,41 48,37 -1,39% 48,25 49,95 49,19 48,37 48,52 1.162 98.450.388
11/10/2021 47,79 49,05 +3,28% 47,40 49,75 48,99 48,80 49,05 966 98.021.740
8/10/2021 46,76 47,49 +1,30% 46,50 48,48 47,67 47,35 47,49 890 73.883.633
7/10/2021 47,07 46,88 +0,93% 46,15 47,59 46,88 46,51 46,88 966 78.783.990
6/10/2021 45,05 46,45 +1,22% 44,10 46,83 45,46 46,45 46,65 987 66.163.172
5/10/2021 47,57 45,89 -2,98% 45,43 47,57 45,93 45,70 45,89 2.086 115.159.070
4/10/2021 46,28 47,30 +1,63% 45,90 47,71 47,12 47,30 47,33 2.284 176.000.249
1/10/2021 46,28 46,54 +1,75% 44,60 47,29 46,12 46,10 46,54 7.701 683.229.430
30/9/2021 42,90 45,74 +7,02% 42,71 46,92 46,15 45,64 45,74 1.053 924.385.179
29/9/2021 41,16 42,74 +4,24% 41,16 42,74 41,91 42,50 42,74 513 40.318.267
28/9/2021 42,31 41,00 -3,53% 41,00 42,31 41,45 41,00 41,10 553 33.291.510
27/9/2021 42,64 42,50 -0,35% 42,29 42,92 42,59 42,35 42,50 484 38.966.776
24/9/2021 42,30 42,65 -0,74% 41,88 42,74 42,40 42,50 42,65 441 21.437.761
23/9/2021 42,23 42,97 +0,40% 42,19 43,62 42,87 42,84 42,97 547 25.457.868
22/9/2021 42,12 42,80 +1,35% 42,10 43,24 42,72 42,53 42,80 429 29.500.172
21/9/2021 42,06 42,23 +0,45% 41,40 42,59 42,05 41,95 42,23 476 32.826.311
20/9/2021 43,38 42,04 -3,33% 41,27 44,57 42,12 42,04 42,08 1.025 64.528.117
17/9/2021 44,25 43,49 -1,18% 42,06 44,58 42,97 43,48 43,49 763 51.768.930
16/9/2021 44,35 44,01 +0,02% 43,54 44,86 44,34 44,01 44,29 419 32.760.092
15/9/2021 44,07 44,00 -0,70% 44,00 45,32 44,46 44,00 44,60 413 30.763.731
14/9/2021 44,61 44,31 -0,40% 44,03 45,53 44,60 44,31 44,34 487 40.568.455
13/9/2021 45,14 44,49 -0,69% 44,07 45,51 44,46 44,33 44,49 536 37.050.000
10/9/2021 45,29 44,80 -0,82% 44,36 45,71 45,05 44,61 44,80 481 37.953.575
9/9/2021 43,82 45,17 +2,31% 43,02 45,41 44,03 44,76 45,17 652 50.793.866

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.