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: 2 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.

SMFT3 - SMART FIT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 25,27 24,61 -2,65% 24,57 25,34 24,68 24,61 24,63 18.138 11.198.086.800
5/9/2025 24,96 25,28 +3,61% 24,65 25,36 25,13 25,14 25,29 10.299 10.450.913.400
4/9/2025 24,39 24,40 +0,41% 24,19 24,56 24,38 24,39 24,41 6.341 3.394.782.100
3/9/2025 24,24 24,30 -0,41% 24,09 24,65 24,26 24,21 24,31 8.599 4.460.205.600
2/9/2025 24,25 24,40 -0,85% 24,11 24,58 24,36 24,31 24,41 8.747 4.867.203.000
1/9/2025 24,62 24,61 +0,82% 24,33 24,77 24,49 24,43 24,61 11.963 4.959.301.900
29/8/2025 24,48 24,41 -0,25% 24,22 24,68 24,41 24,40 24,48 14.903 18.657.058.700
28/8/2025 24,45 24,47 +1,54% 24,25 24,90 24,61 24,47 24,57 9.750 5.771.517.100
27/8/2025 23,73 24,10 +2,03% 23,57 24,10 23,86 23,91 24,10 7.278 3.654.398.400
26/8/2025 23,72 23,62 -0,42% 23,52 24,07 23,65 23,61 23,67 10.198 5.223.810.600
25/8/2025 23,31 23,72 +1,85% 23,18 23,84 23,64 23,72 23,75 11.119 7.669.581.900
22/8/2025 22,97 23,29 +2,19% 22,74 23,74 23,36 23,28 23,29 15.922 8.721.509.000
21/8/2025 22,86 22,79 -1,56% 22,64 23,15 22,80 22,72 22,80 10.004 4.799.177.500
20/8/2025 23,23 23,15 -0,64% 22,96 23,26 23,10 23,08 23,15 6.670 4.094.782.000
19/8/2025 23,60 23,30 -3,16% 23,06 23,86 23,29 23,25 23,30 13.909 7.124.645.600
18/8/2025 23,69 24,06 +2,08% 23,56 24,40 24,16 24,03 24,10 11.507 7.776.520.300
15/8/2025 23,35 23,57 +0,90% 23,22 23,78 23,50 23,56 23,81 9.412 7.829.524.000
14/8/2025 22,76 23,36 +1,92% 22,73 23,63 23,37 23,27 23,37 11.373 8.991.015.900
13/8/2025 23,71 22,92 -3,29% 22,88 23,84 23,10 22,90 22,96 14.639 7.145.180.600
12/8/2025 23,54 23,70 +1,11% 23,39 23,92 23,70 23,70 23,74 9.435 5.201.950.100
11/8/2025 23,36 23,44 -0,13% 23,21 23,85 23,53 23,42 23,45 9.861 9.174.107.400
8/8/2025 22,86 23,47 +1,03% 22,86 23,74 23,53 23,44 23,47 22.861 12.971.880.000
7/8/2025 22,53 23,23 +7,80% 22,35 23,40 22,93 23,23 23,24 50.692 41.577.358.600
6/8/2025 21,39 21,55 +1,65% 21,13 21,82 21,62 21,52 21,56 19.265 10.905.486.900
5/8/2025 21,23 21,20 +0,66% 20,95 21,53 21,26 21,19 21,21 9.114 4.596.175.700
4/8/2025 21,17 21,06 +0,53% 20,89 21,35 21,09 21,06 21,22 17.951 8.850.644.100
1/8/2025 21,23 20,95 +1,11% 20,81 21,38 21,01 20,91 20,95 17.009 9.863.720.600
31/7/2025 20,98 20,72 -1,80% 20,62 21,02 20,78 20,72 20,78 15.157 10.380.175.500
30/7/2025 20,61 21,10 +1,49% 20,48 21,28 20,84 21,05 21,11 9.400 5.285.370.000
29/7/2025 20,96 20,79 -0,48% 20,77 21,04 20,92 20,79 20,84 10.142 5.294.659.000
28/7/2025 21,03 20,89 -0,24% 20,62 21,16 20,79 20,86 20,91 9.524 6.073.051.500
25/7/2025 21,15 20,94 -0,66% 20,91 21,19 21,00 20,93 20,98 9.008 5.543.291.000
24/7/2025 21,16 21,08 -2,41% 20,83 21,20 21,04 21,05 21,12 15.135 11.737.279.300
23/7/2025 21,10 21,60 +1,79% 21,10 21,74 21,58 21,60 21,61 11.143 9.106.401.900
22/7/2025 21,55 21,22 -1,44% 21,10 21,77 21,30 21,11 21,24 17.576 10.137.731.500
21/7/2025 21,97 21,53 -1,91% 21,46 22,02 21,58 21,45 21,54 13.774 10.321.338.500
18/7/2025 22,24 21,95 -2,83% 21,72 22,49 21,94 21,87 21,96 16.035 11.587.199.400
17/7/2025 22,43 22,59 +0,04% 22,16 22,72 22,51 22,54 22,60 14.036 7.821.615.800
16/7/2025 22,95 22,58 -1,31% 22,32 23,00 22,47 22,51 22,59 12.580 6.944.086.300
15/7/2025 22,62 22,88 +1,51% 22,54 23,12 22,86 22,86 22,93 12.040 6.248.174.800
14/7/2025 22,76 22,54 -0,35% 22,25 22,81 22,50 22,51 22,54 9.560 6.369.635.800
11/7/2025 22,41 22,62 -0,48% 22,16 22,73 22,42 22,40 22,63 11.872 8.790.977.400
10/7/2025 22,53 22,73 -0,53% 22,28 22,86 22,68 22,73 22,76 12.088 6.661.703.700
9/7/2025 22,96 22,85 -0,48% 22,63 22,97 22,76 22,78 22,85 9.623 5.803.846.100
8/7/2025 23,25 22,96 -1,08% 22,82 23,25 23,02 22,93 23,07 13.274 7.034.556.300
7/7/2025 23,38 23,21 -0,64% 23,07 23,44 23,19 23,13 23,22 13.970 9.294.844.500
4/7/2025 23,42 23,36 +0,04% 23,08 23,50 23,27 23,34 23,38 12.669 6.251.420.100
3/7/2025 23,23 23,35 +1,08% 22,96 23,59 23,39 23,33 23,43 17.184 12.958.408.400
2/7/2025 24,65 23,10 -6,06% 22,81 24,65 23,11 23,08 23,11 32.381 28.855.978.100
1/7/2025 24,90 24,59 -1,01% 24,32 25,07 24,54 24,50 24,59 12.158 9.166.263.300
30/6/2025 24,20 24,84 +2,26% 24,20 24,84 24,73 24,66 24,84 7.645 5.115.068.400
27/6/2025 24,46 24,29 -2,10% 24,21 24,77 24,36 24,28 24,30 9.314 5.638.172.000
26/6/2025 24,12 24,81 +2,61% 24,12 24,91 24,68 24,75 24,81 14.014 7.114.008.600
25/6/2025 24,09 24,18 -0,98% 23,90 24,37 24,18 24,13 24,22 11.322 7.871.064.000
24/6/2025 23,83 24,42 +2,48% 23,83 24,54 24,39 24,38 24,42 18.086 12.209.877.300
23/6/2025 24,00 23,83 -0,33% 23,57 24,06 23,84 23,83 23,91 15.980 7.864.340.300
20/6/2025 23,92 23,91 -1,32% 23,64 24,05 23,90 23,86 23,91 8.878 28.835.248.800
18/6/2025 24,10 24,23 +0,25% 23,78 24,26 24,13 24,15 24,25 14.137 8.463.004.600
17/6/2025 24,57 24,17 -1,10% 23,86 24,70 24,08 24,07 24,20 12.594 6.600.360.700
16/6/2025 24,45 24,44 +1,12% 24,16 24,78 24,56 24,43 24,52 15.215 10.635.382.000
13/6/2025 24,56 24,17 -2,19% 24,07 24,56 24,28 24,16 24,26 12.071 7.688.883.500
12/6/2025 24,13 24,71 +1,06% 24,10 24,73 24,60 24,67 24,74 7.531 5.428.656.800
11/6/2025 24,60 24,45 -0,61% 24,23 24,77 24,49 24,31 24,46 10.096 11.758.748.800
10/6/2025 24,42 24,60 +1,44% 24,40 24,89 24,65 24,56 24,60 12.460 6.988.391.000
9/6/2025 24,37 24,25 -0,25% 23,81 24,39 24,15 24,14 24,25 8.048 5.737.124.600
6/6/2025 24,70 24,31 -2,37% 23,99 24,84 24,28 24,26 24,31 20.392 10.964.045.600
5/6/2025 24,99 24,90 -0,12% 24,73 25,15 24,97 24,87 24,90 16.518 8.274.738.300
4/6/2025 24,99 24,93 +0,40% 24,90 25,39 25,05 24,92 25,00 16.269 11.118.802.500
3/6/2025 24,14 24,83 +2,39% 24,06 24,99 24,78 24,81 24,89 16.760 8.692.671.600
2/6/2025 24,27 24,25 +1,00% 23,91 24,42 24,10 24,12 24,26 10.480 8.433.816.700
30/5/2025 23,92 24,01 +0,33% 23,38 24,01 23,75 23,84 24,01 12.426 11.732.297.800
29/5/2025 24,15 23,93 -1,52% 23,77 24,40 23,97 23,90 23,99 9.642 7.342.536.200
28/5/2025 24,68 24,30 -1,06% 24,09 24,68 24,41 24,29 24,45 11.141 9.781.505.300
27/5/2025 24,27 24,56 +4,16% 24,05 24,73 24,45 24,55 24,56 18.986 15.898.274.600
26/5/2025 23,20 23,58 +1,29% 23,20 23,84 23,63 23,57 23,69 11.504 6.987.214.000
23/5/2025 22,62 23,28 +0,61% 22,21 23,28 23,04 23,25 23,28 13.638 8.156.926.100
22/5/2025 22,91 23,14 +0,43% 22,81 23,42 23,15 23,09 23,14 15.288 10.532.787.000
21/5/2025 24,15 23,04 -4,20% 23,01 24,15 23,22 23,03 23,06 13.417 12.789.406.100
20/5/2025 23,65 24,05 +1,14% 23,48 24,05 23,77 24,05 24,08 14.752 6.995.519.700
19/5/2025 23,17 23,78 +2,37% 22,87 23,95 23,66 23,73 23,78 16.151 16.615.091.600
16/5/2025 22,81 23,23 +1,22% 22,58 23,26 22,98 23,15 23,24 12.317 14.579.112.200
15/5/2025 22,51 22,95 +2,64% 22,49 23,35 22,91 22,90 22,95 14.580 18.518.478.100
14/5/2025 22,61 22,36 -1,06% 22,25 22,84 22,56 22,35 22,43 21.174 34.300.795.800
13/5/2025 22,28 22,60 +1,80% 22,25 22,90 22,65 22,58 22,60 32.705 39.199.293.100
12/5/2025 22,30 22,20 -0,27% 21,95 22,47 22,20 22,13 22,20 20.418 19.463.171.400
9/5/2025 22,33 22,26 -4,75% 22,06 22,58 22,32 22,25 22,28 35.694 270.590.231.400
8/5/2025 22,85 23,37 -0,81% 22,46 23,94 23,32 23,37 23,40 24.522 19.207.931.600
7/5/2025 23,60 23,56 +0,38% 22,90 23,68 23,37 23,51 23,57 14.777 9.964.768.700
6/5/2025 24,34 23,47 -3,22% 23,22 24,50 23,75 23,36 23,48 16.985 18.219.401.900
5/5/2025 24,28 24,25 +0,71% 23,96 24,58 24,21 24,14 24,25 24.674 19.529.305.400
2/5/2025 24,46 24,08 -1,79% 23,96 24,58 24,13 24,08 24,20 18.169 31.146.980.100
29/4/2025 24,54 24,52 +0,49% 24,39 24,88 24,61 24,46 24,52 7.797 10.470.466.900
28/4/2025 24,07 24,40 +1,08% 23,99 24,56 24,35 24,40 24,51 7.154 6.437.738.900
25/4/2025 24,24 24,14 -0,17% 23,73 24,28 24,03 24,00 24,16 12.560 6.797.289.700
24/4/2025 23,52 24,18 +2,50% 23,52 24,41 24,03 24,01 24,19 14.137 10.278.417.100
23/4/2025 23,62 23,59 +1,46% 23,42 23,71 23,58 23,57 23,72 10.556 7.454.987.600
22/4/2025 22,99 23,25 +0,65% 22,91 23,63 23,37 23,23 23,27 16.040 10.327.826.100
17/4/2025 22,44 23,10 +3,13% 22,41 23,10 22,88 23,06 23,10 8.463 7.295.207.400
16/4/2025 21,96 22,40 +0,99% 21,96 22,66 22,42 22,40 22,61 7.887 6.312.564.800
15/4/2025 21,81 22,18 +0,54% 21,81 22,34 22,14 22,18 22,30 7.808 5.803.424.400
14/4/2025 21,89 22,06 +2,08% 21,84 22,30 22,08 22,05 22,19 13.685 9.731.386.500
11/4/2025 21,06 21,61 +3,65% 20,96 21,75 21,52 21,61 21,62 12.496 9.655.565.800
10/4/2025 20,69 20,85 +0,14% 20,59 21,14 20,89 20,85 20,94 9.805 10.110.314.800
9/4/2025 20,10 20,82 +2,41% 19,96 21,43 20,91 20,82 20,86 15.004 8.967.789.400
8/4/2025 20,22 20,33 +0,74% 20,22 20,93 20,56 20,33 20,49 13.045 5.970.993.800
7/4/2025 19,72 20,18 -0,10% 19,52 20,61 20,21 20,08 20,18 13.528 5.532.641.900
4/4/2025 20,76 20,20 -4,40% 19,96 20,76 20,21 20,05 20,21 12.710 6.168.261.700
3/4/2025 20,79 21,13 +1,64% 20,68 21,36 21,02 21,01 21,14 9.189 10.410.933.400
2/4/2025 20,52 20,79 +0,97% 20,50 21,00 20,78 20,78 20,83 6.369 3.588.996.800
1/4/2025 20,57 20,59 +0,83% 20,28 20,97 20,72 20,58 20,71 10.164 5.477.893.900
31/3/2025 21,31 20,42 -4,36% 20,42 21,50 20,68 20,42 20,58 16.105 7.503.207.700
28/3/2025 21,37 21,35 -0,09% 21,09 21,60 21,39 21,34 21,40 13.459 10.184.803.600
27/3/2025 20,84 21,37 +2,94% 20,65 21,46 21,30 21,37 21,40 11.526 8.553.883.700
26/3/2025 20,88 20,76 -0,19% 20,70 21,17 20,89 20,75 20,87 6.944 3.917.604.600
25/3/2025 20,47 20,80 +1,46% 20,47 21,31 20,96 20,80 20,89 9.979 7.057.122.100
24/3/2025 20,54 20,50 -0,15% 20,42 20,93 20,64 20,49 20,65 9.581 5.322.923.500
21/3/2025 20,53 20,53 -0,24% 20,49 20,91 20,69 20,53 20,72 15.989 8.657.528.100
20/3/2025 20,53 20,58 -0,34% 20,49 21,08 20,75 20,54 20,58 8.817 6.225.388.900
19/3/2025 20,00 20,65 +3,61% 19,91 20,97 20,65 20,65 20,68 16.017 9.423.835.300
18/3/2025 19,90 19,93 -0,30% 19,74 20,23 19,93 19,92 20,02 9.100 3.779.016.100
17/3/2025 19,93 19,99 +1,47% 19,62 20,32 20,06 19,96 20,07 11.276 5.758.438.500
14/3/2025 19,35 19,70 +2,07% 19,29 20,04 19,69 19,70 19,71 15.075 5.943.181.400
13/3/2025 19,04 19,30 +0,94% 18,48 19,48 19,18 19,30 19,32 15.075 7.512.628.900
12/3/2025 18,90 19,12 +0,74% 18,86 19,30 19,13 19,09 19,15 7.458 4.377.365.000
11/3/2025 18,70 18,98 +0,96% 18,70 19,08 18,93 18,93 19,03 9.094 4.846.724.500
10/3/2025 18,84 18,80 -0,63% 18,65 19,03 18,84 18,79 18,86 8.144 5.214.388.600
7/3/2025 18,38 18,92 +2,88% 18,13 19,09 18,81 18,92 18,95 7.452 4.180.440.800
6/3/2025 17,97 18,39 +2,34% 17,96 18,64 18,40 18,39 18,41 12.675 4.450.722.500
5/3/2025 17,62 17,97 +0,73% 17,51 18,01 17,88 17,97 18,00 9.869 4.174.039.600
28/2/2025 18,24 17,84 -1,82% 17,53 18,38 17,96 17,76 17,86 13.731 12.984.461.700
27/2/2025 18,05 18,17 +0,11% 17,98 18,30 18,16 18,14 18,18 11.867 4.601.666.700
26/2/2025 18,74 18,15 -1,94% 18,01 18,74 18,18 18,13 18,17 11.150 3.844.814.600
25/2/2025 18,64 18,51 -0,80% 18,32 18,70 18,48 18,50 18,53 10.287 4.869.847.500
24/2/2025 19,42 18,66 -4,01% 18,52 19,55 18,87 18,65 18,66 10.603 6.528.758.200
21/2/2025 19,79 19,44 -1,27% 19,30 19,80 19,49 19,43 19,44 10.578 7.368.850.900
20/2/2025 19,60 19,69 +0,72% 19,30 19,78 19,56 19,69 19,71 8.693 3.117.528.100
19/2/2025 19,87 19,55 -1,41% 19,25 19,89 19,45 19,55 19,59 10.814 5.379.693.900
18/2/2025 19,89 19,83 -0,35% 19,52 20,04 19,79 19,81 19,87 13.415 8.551.144.400
17/2/2025 19,46 19,90 +2,74% 19,27 20,32 19,94 19,90 20,04 16.173 8.618.644.300
14/2/2025 18,59 19,37 +4,14% 18,56 19,44 19,13 19,23 19,37 11.699 6.581.792.800
13/2/2025 18,56 18,60 +0,22% 18,33 18,67 18,49 18,60 18,66 11.560 5.746.920.500
12/2/2025 18,54 18,56 -0,38% 18,09 18,73 18,52 18,55 18,62 13.846 6.063.502.800
11/2/2025 17,72 18,63 +4,84% 17,37 18,66 18,21 18,55 18,63 18.265 8.304.183.300
10/2/2025 18,40 17,77 -3,32% 17,74 18,74 18,15 17,77 17,87 17.829 12.481.747.800
7/2/2025 19,49 18,38 -4,72% 18,15 19,49 18,62 18,29 18,40 19.431 10.159.459.400
6/2/2025 19,15 19,29 +0,57% 19,02 19,48 19,22 19,19 19,32 9.946 3.657.771.300
5/2/2025 19,50 19,18 -1,39% 18,96 19,55 19,16 19,07 19,20 4.549 2.668.978.900
4/2/2025 19,57 19,45 -0,92% 19,19 19,67 19,41 19,44 19,48 9.237 3.961.007.100
3/2/2025 19,77 19,63 +0,77% 19,35 20,00 19,72 19,63 19,71 11.672 5.601.621.300
31/1/2025 19,61 19,48 -0,66% 19,33 19,76 19,45 19,45 19,48 10.635 6.893.859.300
30/1/2025 19,20 19,61 +3,48% 19,02 19,88 19,63 19,61 19,76 14.246 6.090.288.200
29/1/2025 19,15 18,95 -1,04% 18,95 19,24 19,08 18,94 19,06 5.283 4.772.339.200
28/1/2025 19,21 19,15 -0,47% 18,99 19,27 19,14 19,07 19,19 8.805 3.500.619.200
27/1/2025 18,59 19,24 +3,00% 18,57 19,44 19,24 19,24 19,37 11.295 4.351.098.000
24/1/2025 18,68 18,68 +0,48% 18,50 19,00 18,77 18,68 18,80 7.149 2.367.381.800
23/1/2025 18,88 18,59 -1,69% 18,56 18,99 18,74 18,53 18,60 7.420 4.984.713.000
22/1/2025 18,29 18,91 +2,49% 18,29 19,11 18,85 18,91 19,00 11.616 6.739.144.400
21/1/2025 17,96 18,45 +2,44% 17,94 18,54 18,20 18,42 18,45 7.288 5.254.259.400
20/1/2025 17,82 18,01 +0,56% 17,73 18,42 18,12 18,00 18,18 10.433 4.332.355.000
17/1/2025 17,96 17,91 -0,28% 17,74 18,19 17,98 17,82 17,92 9.961 4.708.804.100
16/1/2025 18,39 17,96 -2,39% 17,92 18,44 18,03 17,91 17,97 9.480 4.682.706.500
15/1/2025 17,75 18,40 +3,95% 17,75 18,60 18,33 18,40 18,54 14.211 6.300.497.400
14/1/2025 17,35 17,70 +2,02% 17,17 17,84 17,64 17,67 17,70 9.050 2.996.731.600
13/1/2025 17,54 17,35 -0,86% 17,28 17,55 17,39 17,34 17,35 8.128 3.090.956.700
10/1/2025 17,50 17,50 +0,06% 17,27 17,83 17,53 17,50 17,59 7.969 3.304.431.400
9/1/2025 17,29 17,49 +1,04% 17,26 17,76 17,57 17,49 17,66 8.915 3.103.634.900
8/1/2025 17,81 17,31 -3,24% 17,23 17,86 17,37 17,31 17,46 9.175 5.241.982.600
7/1/2025 17,51 17,89 +3,17% 17,46 18,17 17,93 17,88 17,96 9.189 4.875.135.800
6/1/2025 16,80 17,34 +3,83% 16,80 17,47 17,26 17,31 17,42 11.058 4.923.401.100
3/1/2025 16,63 16,70 +0,42% 16,57 16,88 16,73 16,70 16,71 8.524 3.379.150.400
2/1/2025 16,73 16,63 -1,95% 16,43 16,88 16,69 16,62 16,70 15.338 5.720.175.100
30/12/2024 16,93 16,96 -0,12% 16,65 17,22 16,97 16,95 17,07 10.850 4.146.542.700
27/12/2024 17,33 16,98 -0,47% 16,87 17,40 17,03 16,97 16,98 7.965 2.523.896.500
26/12/2024 17,10 17,06 -0,76% 16,85 17,36 17,07 17,05 17,09 9.395 3.268.931.100
23/12/2024 18,05 17,19 -5,34% 17,19 18,09 17,37 17,18 17,26 9.364 4.724.012.600
20/12/2024 17,79 18,16 +2,77% 17,36 18,33 18,02 18,15 18,18 10.530 5.172.176.700
19/12/2024 16,90 17,67 +4,12% 16,84 17,82 17,59 17,66 17,79 18.003 7.105.811.700
18/12/2024 17,71 16,97 -4,93% 16,93 17,89 17,36 16,96 17,14 8.576 5.746.403.100
17/12/2024 18,00 17,85 -0,28% 17,61 18,31 17,83 17,85 17,90 15.873 6.526.664.700
16/12/2024 18,14 17,90 -3,50% 17,81 18,38 17,97 17,90 18,01 9.943 5.151.626.100
13/12/2024 18,70 18,55 -0,80% 18,53 19,40 18,81 18,54 18,69 15.973 6.085.580.200
12/12/2024 19,24 18,70 -3,61% 18,64 19,30 18,81 18,69 18,70 11.441 7.053.003.200
11/12/2024 19,00 19,40 +3,19% 18,76 19,95 19,31 19,35 19,40 11.282 5.607.593.600
10/12/2024 18,44 18,80 +3,01% 18,29 18,92 18,69 18,79 18,81 5.275 2.787.523.700
9/12/2024 18,48 18,25 -0,98% 18,14 18,69 18,28 18,25 18,36 8.323 3.319.595.100
6/12/2024 18,78 18,43 -1,39% 18,21 18,87 18,41 18,37 18,48 13.180 5.901.084.000
5/12/2024 18,20 18,69 +3,03% 18,20 19,13 18,85 18,69 18,90 9.728 4.387.014.900
4/12/2024 18,64 18,14 -1,68% 17,88 18,64 18,13 18,10 18,14 10.609 5.640.149.400
3/12/2024 18,22 18,45 +1,37% 18,10 18,57 18,38 18,33 18,45 9.882 3.869.878.100
2/12/2024 18,22 18,20 -0,11% 17,83 18,43 18,25 18,11 18,23 12.941 4.105.365.300
29/11/2024 18,28 18,22 -0,82% 17,65 18,48 18,11 18,22 18,30 22.251 9.431.408.400
28/11/2024 19,20 18,37 -4,52% 18,32 19,21 18,48 18,37 18,56 17.369 12.078.614.100
27/11/2024 20,81 19,24 -6,96% 19,24 20,82 19,68 19,23 19,30 15.921 7.892.570.700
26/11/2024 20,01 20,68 +2,73% 20,01 21,07 20,76 20,68 20,70 15.672 7.668.459.000
25/11/2024 20,10 20,13 +0,90% 20,04 20,50 20,21 20,13 20,37 7.133 3.570.920.000
22/11/2024 19,80 19,95 +1,79% 19,52 20,00 19,86 19,93 19,99 5.084 2.244.889.200
21/11/2024 19,80 19,60 -1,16% 19,53 19,82 19,64 19,59 19,70 5.090 2.458.799.900
19/11/2024 19,46 19,83 +1,54% 19,46 20,07 19,90 19,82 19,83 9.684 4.267.702.100
18/11/2024 19,74 19,53 -1,31% 19,49 19,95 19,59 19,53 19,66 10.427 4.068.349.300
14/11/2024 19,97 19,79 -2,27% 19,77 20,41 19,89 19,79 19,83 8.414 7.163.928.200
13/11/2024 20,10 20,25 +0,30% 19,92 20,61 20,20 20,25 20,27 12.469 5.019.124.700
12/11/2024 20,17 20,19 +0,10% 20,16 20,61 20,36 20,18 20,33 8.199 3.836.306.900
11/11/2024 20,62 20,17 -1,37% 20,08 20,72 20,28 20,17 20,40 10.657 6.005.448.500
8/11/2024 20,79 20,45 -1,68% 20,28 20,85 20,55 20,45 20,66 10.551 5.227.594.400
7/11/2024 21,91 20,80 -4,89% 20,80 22,28 21,23 20,78 21,02 15.710 8.309.040.500
6/11/2024 21,17 21,87 +1,72% 20,91 22,02 21,44 21,85 22,00 5.978 4.372.129.700
5/11/2024 21,50 21,50 -0,65% 21,26 21,72 21,51 21,49 21,55 5.296 13.463.086.900
4/11/2024 21,19 21,64 +2,75% 21,19 22,23 21,78 21,64 21,69 11.603 6.759.324.400
1/11/2024 22,02 21,06 -3,62% 21,01 22,04 21,21 21,04 21,15 5.579 3.149.011.600
31/10/2024 22,04 21,85 -1,00% 21,72 22,23 21,97 21,82 21,92 8.307 4.590.608.200
30/10/2024 21,62 22,07 +2,79% 21,52 22,17 22,04 22,05 22,15 5.142 3.564.945.300
29/10/2024 21,72 21,47 -0,51% 21,46 21,88 21,57 21,47 21,57 6.766 2.598.790.200
28/10/2024 21,64 21,58 +0,84% 21,44 21,80 21,64 21,57 21,66 5.490 2.613.732.800
25/10/2024 21,93 21,40 -1,83% 21,31 21,93 21,43 21,34 21,47 5.618 2.490.909.200
24/10/2024 21,38 21,80 +2,06% 21,02 21,90 21,56 21,78 21,85 8.399 5.195.155.700
23/10/2024 21,21 21,36 +0,05% 21,10 21,44 21,27 21,31 21,36 6.287 3.289.803.800
22/10/2024 21,46 21,35 -0,70% 21,15 21,63 21,38 21,35 21,40 8.736 4.379.096.000
21/10/2024 22,40 21,50 -4,02% 21,38 22,51 21,64 21,50 21,52 9.955 6.568.733.300
18/10/2024 23,38 22,40 -3,90% 22,39 23,57 22,89 22,38 22,49 6.477 7.024.412.400
17/10/2024 23,00 23,31 +0,09% 22,78 23,34 23,18 23,24 23,31 5.161 3.353.393.400
16/10/2024 22,80 23,29 +2,33% 22,58 23,38 23,16 23,25 23,29 8.617 7.306.680.000
15/10/2024 22,16 22,76 +2,38% 22,12 22,92 22,70 22,75 22,76 9.068 4.336.067.200
14/10/2024 21,90 22,23 +1,51% 21,84 22,49 22,25 22,22 22,30 7.076 3.574.369.500
11/10/2024 22,01 21,90 +0,23% 21,47 22,02 21,85 21,90 22,00 4.670 2.520.603.900
10/10/2024 22,21 21,85 -1,58% 21,85 22,28 21,99 21,84 21,88 5.902 2.863.207.000
9/10/2024 21,90 22,20 -0,45% 21,90 22,34 22,17 22,19 22,24 8.916 4.574.344.000
8/10/2024 21,50 22,30 +2,29% 21,42 22,36 22,19 22,29 22,34 5.789 2.550.293.700
7/10/2024 22,16 21,80 -1,13% 21,61 22,26 21,77 21,77 21,85 5.505 3.322.122.300
4/10/2024 21,63 22,05 +1,94% 21,61 22,18 22,02 22,05 22,09 5.263 2.784.225.200
3/10/2024 21,50 21,63 -0,55% 21,17 21,75 21,53 21,61 21,70 5.520 6.498.019.400
2/10/2024 21,65 21,75 +1,68% 21,49 22,05 21,82 21,72 21,75 8.184 4.405.854.400
1/10/2024 21,60 21,39 -0,23% 21,23 21,78 21,46 21,38 21,48 5.629 2.404.249.400
30/9/2024 21,41 21,44 +0,05% 21,12 21,46 21,31 21,43 21,45 7.208 3.962.650.100
26/9/2024 21,45 21,43 +1,04% 21,25 21,68 21,46 21,42 21,44 5.637 2.970.875.400
25/9/2024 21,73 21,21 -2,30% 21,21 21,79 21,34 21,20 21,22 4.174 2.436.645.000
24/9/2024 21,71 21,71 +1,64% 21,45 21,84 21,66 21,70 21,71 5.245 2.783.042.300
23/9/2024 22,02 21,36 -2,91% 21,35 22,06 21,53 21,35 21,50 8.944 7.870.274.400
20/9/2024 22,99 22,00 -4,14% 21,86 23,09 22,13 21,99 22,03 11.558 5.559.395.600
19/9/2024 23,56 22,95 -0,91% 22,86 23,56 23,13 22,90 23,00 7.997 4.384.127.300
18/9/2024 22,88 23,16 +1,09% 22,88 23,66 23,23 23,14 23,18 8.131 3.893.857.100
17/9/2024 23,09 22,91 -0,35% 22,52 23,09 22,84 22,90 22,95 10.071 4.356.058.900
16/9/2024 23,16 22,99 -0,56% 22,75 23,48 22,98 22,92 23,01 10.579 5.827.375.500
13/9/2024 22,34 23,12 +3,49% 22,34 23,34 23,17 23,12 23,30 7.352 6.497.995.600
12/9/2024 22,80 22,34 -2,02% 22,09 22,80 22,27 22,31 22,34 5.702 3.337.949.100
11/9/2024 22,82 22,80 +0,57% 22,54 23,08 22,75 22,75 22,83 7.826 4.746.781.800
10/9/2024 22,31 22,67 +1,21% 22,17 22,79 22,63 22,67 22,75 10.296 4.336.607.000
9/9/2024 22,51 22,40 +0,95% 22,01 22,51 22,32 22,27 22,41 5.374 2.234.773.400
6/9/2024 22,50 22,19 -0,98% 22,04 22,66 22,31 22,18 22,20 12.531 4.722.015.900
5/9/2024 22,26 22,41 +1,17% 22,06 22,58 22,40 22,41 22,50 9.838 4.007.753.300
4/9/2024 21,39 22,15 +3,50% 21,35 22,44 22,12 22,12 22,19 7.215 3.656.522.300
3/9/2024 21,87 21,40 -2,15% 21,18 21,94 21,41 21,40 21,42 12.038 7.907.337.900
2/9/2024 22,34 21,87 -0,82% 21,86 22,35 21,91 21,87 21,97 6.654 3.941.711.800
30/8/2024 22,22 22,05 -1,69% 21,81 22,33 22,04 22,05 22,11 9.697 6.237.477.300
29/8/2024 23,29 22,43 -2,69% 22,35 23,29 22,51 22,41 22,45 10.463 4.671.278.600
28/8/2024 23,22 23,05 -1,12% 22,83 23,26 23,01 23,01 23,05 9.306 3.683.720.800
27/8/2024 22,99 23,31 +0,82% 22,92 23,34 23,16 23,23 23,31 8.604 4.002.714.600
26/8/2024 23,35 23,12 -0,77% 23,11 23,52 23,22 23,12 23,29 5.414 2.571.223.900
23/8/2024 22,81 23,30 +2,69% 22,51 23,51 23,15 23,29 23,50 13.881 7.197.646.700
22/8/2024 23,42 22,69 -2,32% 22,43 23,42 22,63 22,65 22,69 13.988 8.432.600.400
21/8/2024 23,64 23,23 -0,98% 23,06 23,67 23,25 23,22 23,25 14.309 6.937.305.600
20/8/2024 23,35 23,46 +0,30% 23,23 23,72 23,43 23,35 23,46 10.653 6.043.739.200
19/8/2024 22,64 23,39 +1,87% 22,64 23,62 23,38 23,39 23,60 14.303 6.052.377.900
16/8/2024 24,00 22,96 -3,12% 22,64 24,06 22,92 22,88 22,97 87 8.711.277.800
15/8/2024 23,62 23,70 +1,50% 23,15 23,95 23,69 23,70 23,71 5.140 6.876.598.800
14/8/2024 23,05 23,35 +1,30% 23,00 23,66 23,45 23,35 23,50 1.945 8.257.516.700
13/8/2024 22,55 23,05 +1,54% 22,55 23,26 23,06 23,03 23,05 3.066 5.857.578.000
12/8/2024 22,79 22,70 -0,39% 22,56 23,04 22,75 22,70 22,85 8.491 4.592.761.100
9/8/2024 22,78 22,79 +0,89% 22,67 23,19 22,93 22,78 22,99 1.568 7.618.729.700
8/8/2024 21,44 22,59 +4,34% 21,44 22,70 22,25 22,55 22,60 6.582 8.248.454.800
7/8/2024 20,60 21,65 +5,15% 20,60 21,65 21,43 21,46 21,65 8.601 6.486.992.600
6/8/2024 20,32 20,59 +0,29% 20,31 20,91 20,64 20,59 20,62 7.655 4.426.458.200
5/8/2024 19,58 20,53 -0,73% 19,58 20,80 20,55 20,53 20,68 1.475 7.283.744.400
2/8/2024 20,36 20,68 +0,05% 20,35 21,15 20,79 20,65 20,68 268 8.785.103.800
1/8/2024 21,00 20,67 -2,50% 20,64 21,46 21,01 20,66 20,70 1.692 8.928.147.600
31/7/2024 20,81 21,20 +1,97% 20,72 21,51 21,06 21,19 21,23 1.431 8.528.707.700
30/7/2024 21,21 20,79 -3,08% 20,73 21,44 20,94 20,78 20,80 7.902 4.428.216.500
29/7/2024 21,25 21,45 +1,66% 20,97 21,61 21,31 21,44 21,50 7.364 6.398.494.200
26/7/2024 21,13 21,10 -0,66% 21,01 21,38 21,16 21,10 21,11 5.837 4.614.984.300
25/7/2024 21,13 21,24 -0,28% 21,10 21,56 21,26 21,23 21,26 1.753 10.701.638.600
24/7/2024 22,20 21,30 -3,18% 21,24 22,20 21,47 21,28 21,30 626 7.042.615.700
23/7/2024 22,23 22,00 -1,12% 21,84 22,28 22,09 21,99 22,00 9.248 4.713.868.400
22/7/2024 22,43 22,25 -0,49% 22,06 22,71 22,32 22,25 22,35 9.285 8.626.415.100
19/7/2024 22,61 22,36 +0,27% 22,05 22,61 22,37 22,18 22,36 6.192 4.556.828.100
18/7/2024 22,81 22,30 -2,19% 22,15 22,86 22,37 22,20 22,31 1.729 4.705.150.600
17/7/2024 22,75 22,80 +0,22% 22,58 23,14 22,81 22,62 22,81 8.607 5.705.902.800
16/7/2024 23,00 22,75 -1,17% 22,75 23,60 22,78 22,74 22,83 5.825 38.878.038.600
15/7/2024 22,95 23,02 +0,22% 22,73 23,22 23,03 23,02 23,04 5.562 2.587.498.400
12/7/2024 23,06 22,97 -0,65% 22,88 23,24 23,00 22,97 23,08 4.717 3.193.214.000
11/7/2024 23,35 23,12 +0,52% 22,97 23,45 23,19 23,12 23,15 6.440 2.440.671.900
10/7/2024 22,72 23,00 +0,48% 22,72 23,39 23,06 23,00 23,09 7.779 3.139.918.500
9/7/2024 22,84 22,89 +0,79% 22,58 23,03 22,83 22,87 22,90 5.023 1.972.453.400
8/7/2024 23,11 22,71 -1,48% 22,54 23,15 22,75 22,60 22,73 6.098 3.624.604.600
5/7/2024 22,85 23,05 +1,27% 22,48 23,36 23,06 23,04 23,06 8.481 3.743.889.500
4/7/2024 22,39 22,76 +3,17% 22,17 23,01 22,79 22,75 22,78 8.322 4.259.078.900
3/7/2024 21,19 22,06 +5,00% 21,12 22,37 21,93 22,06 22,07 9.368 5.106.800.100
2/7/2024 21,81 21,01 -3,62% 21,01 22,05 21,32 21,01 21,05 9.749 9.151.197.500
1/7/2024 21,91 21,80 +0,93% 21,53 22,25 21,99 21,80 21,93 7.010 5.072.937.400
28/6/2024 22,03 21,60 -2,70% 21,49 22,15 21,67 21,60 21,61 6.981 3.457.483.300
27/6/2024 21,83 22,20 +2,21% 21,61 22,24 22,01 22,20 22,25 6.081 2.711.944.300
26/6/2024 21,77 21,72 -0,82% 21,28 21,96 21,68 21,71 21,91 8.003 4.071.259.100
25/6/2024 21,78 21,90 +0,55% 21,46 22,01 21,84 21,90 21,92 5.177 1.957.642.100
24/6/2024 22,00 21,78 -0,55% 21,72 22,15 21,90 21,78 21,92 9.796 4.315.974.100
21/6/2024 21,65 21,90 +1,72% 21,43 22,03 21,73 21,90 21,92 6.855 7.121.124.200
20/6/2024 21,62 21,53 +0,28% 21,53 22,18 21,69 21,52 21,60 7.795 6.114.913.500
19/6/2024 21,80 21,47 -0,60% 21,20 21,80 21,34 21,34 21,48 6.564 3.316.752.500
18/6/2024 21,55 21,60 +0,23% 21,26 21,80 21,63 21,60 21,69 6.629 3.388.246.500
17/6/2024 21,51 21,55 -0,83% 21,44 21,88 21,60 21,55 21,68 7.157 6.188.936.600
14/6/2024 21,80 21,73 -0,32% 21,52 22,00 21,75 21,73 21,75 5.173 3.025.146.200
13/6/2024 22,25 21,80 -1,13% 21,75 22,25 21,89 21,80 21,85 7.410 4.711.451.000
12/6/2024 22,68 22,05 -1,47% 21,79 22,82 22,07 22,05 22,06 77 5.050.135.500
11/6/2024 21,95 22,38 +2,01% 21,95 22,56 22,40 22,36 22,38 6.535 3.497.901.500
10/6/2024 22,61 21,94 -2,92% 21,81 22,62 22,03 21,92 21,96 8.703 4.251.535.900
7/6/2024 22,79 22,60 -1,44% 22,48 22,86 22,69 22,60 22,61 8.915 5.958.587.700
6/6/2024 22,53 22,93 +1,73% 22,35 22,95 22,74 22,72 22,48 4.509 12.304.595.100
5/6/2024 22,77 22,54 -0,79% 22,42 23,08 22,65 22,54 22,57 9.226 4.878.959.700
4/6/2024 22,96 22,72 -1,22% 22,60 23,34 22,88 22,72 22,80 9.606 6.659.923.900
3/6/2024 22,94 23,00 +2,22% 22,66 23,29 22,98 22,93 23,06 9.299 6.552.673.200
31/5/2024 22,17 22,50 +1,08% 22,15 22,55 22,38 22,38 22,52 8.701 5.069.786.700
29/5/2024 21,78 22,26 +1,18% 21,78 22,41 22,17 22,25 22,35 8.596 5.243.393.700
28/5/2024 21,77 22,00 +1,85% 21,75 22,31 22,00 21,99 22,00 9.769 5.954.695.600
27/5/2024 22,00 21,60 -1,19% 21,60 22,10 21,71 21,60 21,73 4.174 3.105.206.400
24/5/2024 22,37 21,86 -2,10% 21,84 22,67 22,04 21,86 22,00 7.106 5.043.479.700
23/5/2024 22,65 22,33 -2,62% 22,22 23,11 22,48 22,32 22,37 8.701 5.158.405.100
22/5/2024 23,26 22,93 -1,46% 22,80 23,29 22,97 22,91 23,03 4.167 2.877.314.700
21/5/2024 22,95 23,27 +1,35% 22,93 23,27 23,09 23,12 23,28 4.984 5.449.639.800
20/5/2024 23,23 22,96 -1,20% 22,96 23,50 23,15 22,95 23,00 5.788 2.858.686.400
17/5/2024 23,18 23,24 +0,43% 22,99 23,31 23,19 23,14 23,26 7.569 3.673.516.200
16/5/2024 23,75 23,14 -1,66% 23,14 23,90 23,28 23,14 23,25 4.661 2.701.192.500
15/5/2024 23,08 23,53 +0,81% 23,01 23,73 23,45 23,51 23,60 4.780 4.095.324.300
14/5/2024 22,81 23,34 +2,14% 22,78 23,55 23,32 23,27 23,34 6.763 4.191.979.400
13/5/2024 23,04 22,85 -1,30% 22,74 23,35 23,01 22,85 22,96 8.726 5.286.477.600
10/5/2024 23,44 23,15 -1,61% 23,14 24,15 23,56 23,13 23,17 3.642 6.615.126.200
9/5/2024 24,03 23,53 -4,12% 23,03 24,14 23,46 23,52 23,59 6.461 9.986.457.200
8/5/2024 24,60 24,54 +0,04% 23,86 24,60 24,20 24,53 24,54 5.678 3.490.972.800
7/5/2024 24,15 24,53 +0,49% 24,15 24,67 24,50 24,37 24,54 6.269 3.095.996.600
6/5/2024 25,11 24,41 -4,12% 24,40 25,54 24,67 24,41 24,45 7.331 3.907.509.200
3/5/2024 25,26 25,46 +4,00% 25,08 25,71 25,45 25,46 25,50 9.046 6.532.217.200
2/5/2024 24,21 24,48 +1,20% 24,21 25,00 24,62 24,46 24,48 6.265 3.245.584.600
30/4/2024 25,05 24,19 -3,93% 23,98 25,06 24,37 24,15 24,21 6.615 3.518.457.800
29/4/2024 25,18 25,18 -0,47% 25,12 25,42 25,24 25,17 25,25 6.162 3.083.782.500
26/4/2024 24,66 25,30 +3,69% 24,60 25,30 24,98 25,08 25,31 7.745 7.537.976.300
25/4/2024 24,50 24,40 -0,65% 24,11 24,56 24,39 24,40 24,50 240 5.487.241.500
24/4/2024 24,70 24,56 -0,08% 24,27 25,06 24,74 24,55 24,78 9.622 5.892.143.000
23/4/2024 23,95 24,58 +1,74% 23,66 24,76 24,48 24,58 24,59 314 4.915.405.100
22/4/2024 23,79 24,16 +1,26% 23,73 24,50 24,16 24,14 24,18 1.215 4.044.399.300
19/4/2024 23,40 23,86 +1,79% 23,29 24,23 24,04 23,86 23,99 9.197 6.657.807.800
18/4/2024 23,77 23,44 -1,39% 23,20 24,35 23,74 23,31 23,45 3.184 6.619.820.900
17/4/2024 24,90 23,77 -1,29% 23,58 24,93 24,10 23,76 23,78 7.018 8.633.367.400
16/4/2024 24,05 24,08 -0,50% 23,70 24,61 24,16 24,07 24,11 8.758 6.211.521.900
15/4/2024 24,96 24,20 -2,81% 24,03 24,96 24,28 24,20 24,30 4.642 8.984.986.300
12/4/2024 25,71 24,90 -3,60% 24,80 26,11 25,15 24,88 24,90 1.506 8.343.360.200
11/4/2024 25,85 25,83 -0,84% 25,36 26,12 25,72 25,79 25,83 6.903 4.925.779.100
10/4/2024 26,57 26,05 -1,96% 25,80 26,57 26,06 26,00 26,05 6.083 4.433.095.200
9/4/2024 26,39 26,57 +1,30% 26,07 26,68 26,47 26,55 26,62 8.666 4.059.778.000
8/4/2024 25,88 26,23 +1,35% 25,76 26,35 26,10 26,22 26,35 4.110 3.264.661.100
5/4/2024 26,14 25,88 -0,99% 25,38 26,38 25,74 25,70 25,89 7.001 3.855.785.100
4/4/2024 26,29 26,14 +0,35% 25,90 26,82 26,34 26,08 26,14 7.723 4.157.885.400
3/4/2024 26,30 26,05 -0,76% 25,80 26,40 26,03 26,03 26,05 7.026 4.032.244.400
2/4/2024 25,67 26,25 +1,67% 25,67 26,46 26,11 26,25 26,40 7.670 6.415.720.100
1/4/2024 25,89 25,82 -0,69% 25,54 26,15 25,89 25,82 26,00 4.297 2.954.394.400
28/3/2024 26,26 26,00 -2,03% 25,83 26,42 26,05 25,91 26,04 2.647 11.574.014.100
27/3/2024 26,31 26,54 +0,76% 26,13 26,90 26,60 26,53 26,69 8.221 4.417.946.800
26/3/2024 26,37 26,34 -0,45% 25,95 26,73 26,39 26,33 26,44 65 6.061.885.800
25/3/2024 26,57 26,46 -0,38% 26,18 26,76 26,39 26,46 26,47 2.706 2.080.048.800
22/3/2024 27,02 26,56 -1,70% 26,16 27,08 26,48 26,48 26,56 5.169 4.180.471.600
21/3/2024 26,85 27,02 +1,35% 26,30 27,24 26,94 27,01 27,04 3.647 10.897.407.400
20/3/2024 25,15 26,66 +5,04% 25,15 26,83 26,26 26,65 26,67 1.094 8.782.241.200
19/3/2024 25,22 25,38 +0,24% 25,08 25,55 25,38 25,37 25,39 7.150 4.764.439.000
18/3/2024 25,24 25,32 +0,40% 25,22 25,55 25,39 25,31 25,49 5.269 5.271.819.700
15/3/2024 25,50 25,22 -0,67% 25,18 25,76 25,39 25,22 25,23 7.523 3.739.352.500
14/3/2024 25,83 25,39 +0,75% 24,89 25,83 25,26 25,35 25,41 4.478 9.545.761.600
13/3/2024 24,95 25,20 +1,00% 24,88 25,55 25,22 25,19 25,31 5.118 2.746.176.200
12/3/2024 24,57 24,95 +1,96% 24,40 25,17 24,83 24,95 25,11 4.213 3.906.351.400
11/3/2024 24,52 24,47 -0,37% 24,21 24,94 24,52 24,40 24,50 6.008 5.448.181.700
8/3/2024 24,51 24,56 -1,05% 24,50 25,35 24,73 0,00 0,00 7.391 2.804.100.000
7/3/2024 24,97 24,82 -0,96% 24,69 25,32 24,90 24,72 24,84 7.592 5.035.865.600
6/3/2024 24,86 25,06 +1,05% 24,86 25,63 25,16 24,90 25,06 8.469 5.132.144.000
5/3/2024 24,62 24,80 +0,73% 24,59 25,27 24,96 24,79 24,80 6.107 2.835.195.500
4/3/2024 25,30 24,62 -2,69% 24,60 25,42 24,82 24,61 24,74 6.666 3.404.537.100
1/3/2024 24,46 25,30 +3,43% 24,38 25,44 25,13 25,23 25,35 9.822 5.571.649.800
29/2/2024 24,41 24,46 +0,16% 24,11 24,57 24,36 24,31 24,46 7.105 4.610.445.700
28/2/2024 24,91 24,42 -2,44% 24,19 24,91 24,52 24,32 24,44 1.114 5.547.316.600
27/2/2024 24,37 25,03 +3,17% 24,37 25,28 24,93 25,00 25,03 8.256 6.183.136.900
26/2/2024 24,57 24,26 -1,06% 24,21 24,68 24,34 24,21 24,33 2.700 2.027.265.800
23/2/2024 25,36 24,52 -3,27% 24,36 25,43 24,60 0,00 0,00 7.303 3.930.673.900
22/2/2024 24,73 25,35 +2,55% 24,73 25,48 25,25 25,22 25,35 5.203 3.062.332.800
21/2/2024 25,00 24,72 -0,96% 24,30 25,00 24,54 24,65 24,73 7.616 7.085.568.900
20/2/2024 24,09 24,96 +2,89% 23,98 25,04 24,70 24,95 24,98 3.003 6.848.527.100
19/2/2024 24,45 24,26 -0,57% 24,12 24,76 24,37 24,26 24,34 4.216 2.220.041.500
16/2/2024 24,68 24,40 -0,81% 24,23 24,90 24,42 24,40 24,41 4.956 2.822.848.600
15/2/2024 24,31 24,60 +0,99% 24,23 24,84 24,64 24,58 24,62 4.393 2.526.984.000
14/2/2024 24,81 24,36 -2,33% 24,18 25,06 24,39 24,34 24,38 4.273 2.820.416.700
9/2/2024 24,52 24,94 +1,88% 24,52 25,25 24,92 0,00 0,00 5.165 3.616.877.000
8/2/2024 24,72 24,48 -0,69% 23,90 24,73 24,32 24,46 24,50 4.880 3.091.365.700
7/2/2024 24,43 24,65 +1,11% 24,35 24,90 24,66 24,60 24,65 3.022 8.445.268.900
6/2/2024 24,98 24,38 -2,09% 24,28 25,14 24,54 24,38 24,50 421 4.713.172.600
5/2/2024 24,37 24,90 +1,63% 24,37 25,23 24,89 24,85 24,92 3.342 5.660.785.800
2/2/2024 24,79 24,50 -0,69% 24,24 24,97 24,51 24,49 24,62 8.502 4.912.235.200
1/2/2024 24,16 24,67 +1,73% 24,16 24,93 24,62 24,67 24,71 6.760 4.228.115.800
31/1/2024 24,35 24,25 -0,78% 24,25 25,16 24,62 24,22 24,33 8.778 4.643.245.400
30/1/2024 24,66 24,44 -1,45% 24,18 24,77 24,40 24,44 24,55 3.598 2.221.737.900
29/1/2024 24,85 24,80 -0,84% 24,67 25,17 24,82 24,79 24,90 2.812 1.432.097.500
26/1/2024 24,83 25,01 +0,72% 24,48 25,10 24,89 25,01 25,02 5.345 2.824.041.800
25/1/2024 24,41 24,83 +1,89% 24,32 24,86 24,67 24,76 24,83 4.827 5.426.449.400
24/1/2024 24,83 24,37 -1,61% 24,10 25,05 24,43 24,36 24,41 8.576 5.356.248.400
23/1/2024 24,79 24,77 +0,28% 24,38 25,15 24,69 24,73 24,78 7.816 4.822.235.000
22/1/2024 26,05 24,70 -4,00% 24,49 26,05 24,87 24,67 24,70 7.745 5.471.192.200
19/1/2024 25,35 25,73 +2,18% 25,07 25,91 25,43 25,68 25,82 6.960 4.292.411.700
18/1/2024 25,32 25,18 -0,51% 25,04 25,61 25,26 25,17 25,32 5.214 4.665.191.200
17/1/2024 25,35 25,31 -0,28% 25,04 25,56 25,23 25,30 25,32 9.214 4.937.937.200
16/1/2024 25,29 25,38 +0,12% 25,03 25,45 25,32 25,35 25,39 8.842 5.188.484.300
15/1/2024 25,45 25,35 -0,39% 24,99 25,64 25,19 25,34 25,41 7.045 11.391.922.500
12/1/2024 25,30 25,45 +0,24% 24,77 25,95 25,50 25,40 25,47 7.618 4.538.344.700
11/1/2024 25,59 25,39 -0,51% 25,18 25,73 25,38 25,39 25,45 8.173 3.782.411.100
10/1/2024 25,91 25,52 -1,24% 25,16 25,99 25,47 25,39 25,53 8.563 5.040.758.600
9/1/2024 25,91 25,84 -0,39% 25,32 26,04 25,87 25,84 25,87 3.202 7.188.335.600
8/1/2024 24,83 25,94 +3,72% 24,64 26,25 25,93 25,92 25,94 40 7.731.969.000
5/1/2024 24,62 25,01 +1,75% 24,45 25,40 25,06 24,89 25,01 7.880 4.609.088.000
4/1/2024 25,45 24,58 -3,00% 24,29 25,49 24,70 24,46 24,58 623 6.530.779.000
3/1/2024 24,85 25,34 +2,05% 24,52 25,52 25,10 25,29 25,34 2.136 7.138.274.700
2/1/2024 25,27 24,83 -4,61% 24,68 25,36 24,96 24,82 24,89 3.612 8.098.649.900
28/12/2023 26,09 26,03 0,00% 25,62 26,26 25,95 25,95 26,03 422 7.192.758.700
27/12/2023 25,75 26,03 +0,35% 25,75 26,18 26,01 25,94 26,04 5.927 3.372.731.000
26/12/2023 25,73 25,94 +0,82% 25,47 26,04 25,78 25,93 25,94 6.235 4.492.333.200
22/12/2023 25,54 25,73 +1,42% 25,14 25,73 25,53 25,69 25,73 6.151 2.829.386.600
21/12/2023 25,21 25,37 +0,87% 25,02 25,45 25,27 25,35 25,45 3.564 1.655.467.300
20/12/2023 24,74 25,15 +0,96% 24,66 25,29 25,06 25,06 25,15 7.533 3.921.905.200
19/12/2023 25,41 24,91 -1,23% 24,67 25,59 24,88 24,81 24,92 8.921 5.982.682.500
18/12/2023 25,45 25,22 -0,94% 25,14 25,63 25,28 25,20 25,27 6.507 4.173.636.500
15/12/2023 25,35 25,46 +0,20% 25,12 25,87 25,37 25,39 25,46 6.996 4.345.223.800
14/12/2023 25,90 25,41 -1,59% 25,13 26,51 25,76 25,41 25,51 8.688 15.899.514.600
13/12/2023 24,76 25,82 +3,61% 24,76 25,82 25,47 25,81 25,83 4.286 8.045.020.100
12/12/2023 24,50 24,92 +1,92% 24,14 25,12 24,84 24,91 24,93 1.848 5.762.489.300
11/12/2023 24,71 24,45 -1,09% 24,23 24,71 24,49 24,45 24,50 7.962 3.925.218.800
8/12/2023 24,22 24,72 +2,53% 23,91 24,88 24,45 24,69 24,72 1.675 6.801.782.100
7/12/2023 23,49 24,11 +2,42% 23,49 24,20 23,99 24,11 24,16 819 7.352.686.700
6/12/2023 23,55 23,54 -0,04% 23,45 24,04 23,55 23,54 23,60 85 5.229.088.300
5/12/2023 23,82 23,55 -0,59% 23,48 24,15 23,74 23,55 23,57 6.255 3.086.005.000
4/12/2023 24,33 23,69 -2,75% 23,33 24,38 23,66 23,69 23,70 7.991 3.865.413.800
1/12/2023 23,08 24,36 +5,23% 22,94 24,36 23,83 24,21 24,36 3.413 10.333.045.100
30/11/2023 22,62 23,15 +3,12% 22,49 23,15 22,94 23,11 23,15 7.318 4.151.924.800
29/11/2023 22,60 22,45 +0,22% 22,27 22,73 22,45 22,45 22,46 7.418 4.128.264.500
28/11/2023 22,02 22,40 +1,59% 21,95 22,71 22,39 22,33 22,41 7.526 3.548.012.600
27/11/2023 21,84 22,05 +1,01% 21,48 22,11 21,83 22,03 22,07 6.170 3.510.108.800
24/11/2023 22,10 21,83 -1,93% 21,46 22,10 21,78 21,81 21,85 7.005 3.834.438.800
23/11/2023 22,33 22,26 -0,40% 21,90 22,36 22,20 22,26 22,30 5.862 2.424.662.800
22/11/2023 22,42 22,35 +0,04% 21,99 23,10 22,37 22,35 22,36 7.843 3.714.786.400
21/11/2023 22,40 22,34 -1,11% 21,66 22,55 22,01 22,29 22,35 8.641 4.321.000.000
20/11/2023 22,89 22,59 -1,40% 22,47 22,99 22,68 22,59 22,70 8.539 4.447.233.200
17/11/2023 23,06 22,91 -0,82% 22,55 23,35 22,85 22,90 22,94 1.140 5.569.848.200
16/11/2023 22,79 23,10 +1,76% 22,73 23,30 23,06 22,99 23,10 3.180 5.393.812.200
14/11/2023 22,09 22,70 +3,18% 22,00 23,18 22,55 22,67 22,70 8.209 10.677.490.300
13/11/2023 22,02 22,00 0,00% 21,56 22,07 21,87 21,96 22,05 5.325 3.980.409.000
10/11/2023 20,90 22,00 +5,26% 20,86 22,16 21,78 21,98 22,07 3.110 7.888.230.500
9/11/2023 20,97 20,90 +0,67% 20,42 21,52 20,96 20,84 20,92 8.398 4.251.816.400
8/11/2023 20,30 20,76 -0,38% 19,79 21,47 20,78 20,67 20,77 1.546 5.752.853.300
7/11/2023 19,92 20,84 +4,72% 19,71 20,92 20,65 20,79 20,84 7.435 4.345.125.500
6/11/2023 20,87 19,90 -4,97% 19,80 21,13 20,12 19,86 19,97 6.270 3.346.692.600
3/11/2023 20,03 20,94 +5,97% 20,03 21,04 20,74 20,91 20,95 2.452 5.219.739.500
1/11/2023 19,40 19,76 +2,01% 18,91 19,94 19,61 19,74 19,77 2.402 5.223.057.500
31/10/2023 18,71 19,37 +3,47% 18,41 19,50 19,20 19,30 19,37 5.825 2.559.249.600
30/10/2023 19,04 18,72 -1,53% 18,53 19,12 18,78 18,72 18,73 9.891 4.334.048.700
27/10/2023 20,01 19,01 -5,33% 18,86 20,05 19,33 18,99 19,01 1.546 4.333.705.800
26/10/2023 19,35 20,08 +3,77% 19,35 20,40 20,10 20,08 20,20 8.438 3.411.391.300
25/10/2023 19,94 19,35 -2,96% 19,28 20,08 19,46 19,33 19,44 5.644 2.517.766.800
24/10/2023 19,71 19,94 +1,94% 19,56 20,13 19,88 19,94 19,98 6.234 2.312.536.400
23/10/2023 19,17 19,56 +1,35% 19,02 19,99 19,61 19,51 19,57 6.270 2.775.294.600
20/10/2023 19,14 19,30 -0,05% 18,90 19,48 19,13 19,20 19,30 6.864 3.610.096.700
19/10/2023 19,38 19,31 -0,26% 19,31 20,05 19,58 19,31 19,33 8.104 2.993.357.000
18/10/2023 19,75 19,36 -2,71% 19,09 19,75 19,30 19,32 19,38 268 7.563.268.300
17/10/2023 20,13 19,90 -1,87% 19,80 20,64 20,18 19,90 19,92 7.293 4.336.865.000
16/10/2023 20,50 20,28 -0,34% 20,09 20,74 20,34 20,27 20,37 5.237 2.325.060.700
13/10/2023 21,69 20,35 -7,92% 20,35 21,69 20,74 20,35 20,37 254 5.147.883.000
11/10/2023 22,04 22,10 +0,32% 21,59 22,24 21,94 22,10 22,17 3.954 2.943.504.000
10/10/2023 21,25 22,03 +3,92% 21,25 22,40 21,97 21,98 22,03 9.421 4.752.331.100
9/10/2023 20,51 21,20 +2,66% 20,30 21,37 20,88 21,18 21,21 7.607 3.937.948.000
6/10/2023 20,59 20,65 -1,15% 19,94 20,76 20,44 20,55 20,65 7.382 3.771.905.000
5/10/2023 21,15 20,89 -1,23% 20,65 21,38 20,84 20,85 20,89 4.891 2.439.001.500
4/10/2023 20,99 21,15 +2,67% 20,49 21,36 21,04 21,12 21,15 6.079 2.970.351.900
3/10/2023 21,27 20,60 -4,14% 20,46 21,45 20,78 20,59 20,70 7.949 3.768.987.500
2/10/2023 21,56 21,49 -0,05% 21,24 21,78 21,50 21,32 21,49 690 10.209.628.900
29/9/2023 21,21 21,50 +3,27% 21,04 21,71 21,35 21,47 21,51 7.505 5.723.805.200
28/9/2023 20,05 20,82 +3,84% 19,90 21,06 20,76 20,81 20,94 87 5.647.492.900
27/9/2023 19,86 20,05 +1,26% 19,60 20,44 20,02 20,05 20,11 6.992 9.110.842.100
26/9/2023 20,20 19,80 -2,99% 19,69 20,52 19,98 19,80 19,84 3.319 8.475.471.100
25/9/2023 20,20 20,41 +0,15% 20,06 20,45 20,32 20,36 20,44 4.765 2.236.410.300
22/9/2023 20,78 20,38 -1,07% 20,15 20,84 20,40 20,36 20,38 7.649 3.878.789.200
21/9/2023 20,76 20,60 -2,74% 20,28 20,96 20,56 20,56 20,60 1.079 4.673.481.500
20/9/2023 21,20 21,18 +0,38% 21,18 21,91 21,54 21,18 21,24 8.594 4.244.395.200
19/9/2023 21,52 21,10 -1,54% 20,94 21,57 21,14 21,05 21,10 6.533 7.198.874.300
18/9/2023 20,99 21,43 +1,85% 20,71 21,70 21,33 21,39 21,44 8.374 4.652.047.100
15/9/2023 21,81 21,04 -3,22% 20,98 21,81 21,16 21,00 21,04 9.224 6.658.317.300
14/9/2023 22,09 21,74 -0,69% 21,64 22,20 21,79 21,69 21,75 8.240 3.703.054.000
13/9/2023 21,88 21,89 +0,64% 21,65 22,57 22,06 21,80 21,89 9.765 6.582.887.800
12/9/2023 20,94 21,75 +3,87% 20,70 21,90 21,57 21,75 21,80 9.077 6.119.971.800
11/9/2023 20,86 20,94 +1,40% 20,43 20,98 20,79 20,92 20,94 5.863 2.606.853.700

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.