O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

SMFT3F - SMART FIT - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 18,17 18,20 +0,39% 17,95 18,54 18,34 18,20 18,53 125 4.865.806
20/1/2025 17,80 18,13 +0,95% 17,73 18,55 18,14 17,72 18,13 257 4.931.096
17/1/2025 17,95 17,96 +0,84% 17,73 18,18 17,98 17,83 17,96 278 4.242.918
16/1/2025 18,59 17,81 -3,73% 17,81 18,59 18,02 17,81 18,10 119 4.393.217
15/1/2025 17,70 18,50 +5,71% 17,70 18,58 18,29 18,50 18,60 386 7.322.851
14/1/2025 17,35 17,50 +1,86% 17,21 17,90 17,61 17,50 17,90 132 4.984.221
13/1/2025 17,42 17,18 -1,38% 17,17 17,61 17,36 17,18 17,37 168 3.352.241
10/1/2025 17,58 17,42 +0,11% 17,18 17,70 17,48 17,42 17,63 151 5.740.428
9/1/2025 17,65 17,40 -0,51% 17,29 17,74 17,57 17,40 17,49 129 3.199.832
8/1/2025 17,96 17,49 -2,62% 17,20 17,96 17,44 17,27 17,49 120 4.088.328
7/1/2025 17,61 17,96 +2,51% 16,80 18,18 17,94 17,72 17,96 454 9.416.021
6/1/2025 16,95 17,52 +3,36% 16,71 17,52 17,29 17,25 17,52 329 11.753.410
3/1/2025 16,78 16,95 +1,68% 16,61 16,95 16,81 16,79 16,95 91 3.123.283
2/1/2025 17,22 16,67 -3,19% 16,44 17,22 16,73 16,56 16,67 223 6.277.626
30/12/2024 17,38 17,22 +0,12% 16,68 17,38 17,02 17,05 17,22 140 4.968.741
27/12/2024 17,23 17,20 +1,71% 16,90 17,30 17,05 16,82 17,20 151 3.863.675
26/12/2024 17,42 16,91 -2,93% 16,82 18,24 17,06 16,91 17,21 181 4.272.417
23/12/2024 18,15 17,42 -2,74% 17,14 18,15 17,44 17,14 17,42 258 5.583.070
20/12/2024 17,74 17,91 +0,34% 17,38 18,31 17,92 17,82 17,91 162 5.438.964
19/12/2024 17,33 17,85 +4,08% 16,82 17,85 17,57 17,81 17,85 266 6.108.458
18/12/2024 17,65 17,15 -4,24% 16,89 17,86 17,35 16,89 17,15 255 6.228.172
17/12/2024 17,82 17,91 +0,62% 17,63 18,17 17,82 17,68 17,91 404 9.047.251
16/12/2024 18,63 17,80 -4,46% 17,45 18,63 18,00 17,80 17,95 434 4.493.871
13/12/2024 18,48 18,63 -0,11% 18,39 19,35 18,80 18,45 18,69 277 6.738.061
12/12/2024 19,71 18,65 -4,41% 18,63 19,71 18,85 18,65 18,86 269 6.537.207
11/12/2024 18,89 19,51 +4,33% 18,76 19,95 19,28 19,26 19,51 220 7.791.193
10/12/2024 18,33 18,70 +1,14% 18,26 18,91 18,69 18,70 18,91 244 5.732.332
9/12/2024 18,44 18,49 +0,65% 18,12 18,73 18,34 18,36 18,49 296 5.081.191
6/12/2024 18,68 18,37 -2,55% 18,19 18,85 18,47 18,37 18,59 211 4.617.808
5/12/2024 18,05 18,85 +3,97% 18,05 19,11 18,79 18,10 18,91 210 5.623.279
4/12/2024 18,35 18,13 -0,66% 17,95 18,59 18,22 17,90 18,13 234 3.706.753
3/12/2024 18,49 18,25 -0,27% 18,11 18,53 18,36 18,25 18,47 198 4.483.895
2/12/2024 18,25 18,30 -0,33% 17,95 18,41 18,23 18,11 18,30 181 3.676.108
29/11/2024 18,38 18,36 +0,33% 17,68 19,12 18,15 18,36 18,45 290 7.891.892
28/11/2024 19,44 18,30 -4,59% 18,30 19,48 18,57 18,30 18,56 310 6.824.945
27/11/2024 20,69 19,18 -7,30% 19,18 20,83 19,83 19,18 19,40 556 8.828.762
26/11/2024 19,91 20,69 +1,62% 19,91 21,04 20,69 20,68 20,95 136 5.305.456
25/11/2024 19,95 20,36 +1,85% 19,95 20,48 20,24 20,36 20,48 140 5.057.324
22/11/2024 19,80 19,99 +2,25% 19,55 19,99 19,84 19,76 19,99 116 4.429.930
21/11/2024 20,02 19,55 -2,64% 19,55 20,47 19,70 19,55 20,50 237 4.671.047
19/11/2024 19,41 20,08 +3,35% 19,41 20,08 19,89 19,86 20,08 232 3.946.063
18/11/2024 19,98 19,43 -2,85% 19,43 19,98 19,62 19,43 19,70 178 4.373.097
14/11/2024 19,91 20,00 -0,70% 19,75 20,40 19,98 19,75 20,00 244 4.583.522
13/11/2024 20,19 20,14 -0,35% 19,92 20,68 20,15 20,14 20,33 348 6.483.798
12/11/2024 20,28 20,21 0,00% 20,17 20,61 20,35 20,21 20,47 212 4.510.047
11/11/2024 20,30 20,21 0,00% 20,10 20,63 20,34 20,21 20,38 172 6.312.139
8/11/2024 21,48 20,21 -5,91% 20,21 21,48 20,52 20,21 20,75 199 6.686.116
7/11/2024 22,15 21,48 -3,16% 20,86 22,27 21,35 20,90 22,20 370 8.507.570
6/11/2024 21,82 22,18 +2,59% 20,89 22,18 21,50 21,50 22,18 148 5.028.899
5/11/2024 21,74 21,62 +0,51% 21,25 21,75 21,55 21,33 21,62 83 5.125.121
4/11/2024 21,09 21,51 +2,14% 21,09 22,23 21,70 21,26 21,51 132 7.624.254
1/11/2024 22,02 21,06 -4,14% 21,04 22,02 21,28 21,00 21,20 202 6.066.989
31/10/2024 21,92 21,97 -0,99% 21,68 22,23 21,95 21,74 21,97 212 6.106.868
30/10/2024 21,48 22,19 +2,49% 21,48 22,19 22,05 21,99 22,19 99 5.817.633
29/10/2024 21,45 21,65 +0,74% 21,45 21,84 21,59 21,37 21,65 135 4.042.262
28/10/2024 21,41 21,49 -0,32% 21,41 21,76 21,64 21,49 21,62 272 4.438.861
25/10/2024 21,79 21,56 -0,92% 21,29 21,94 21,50 21,17 21,56 102 4.816.282
24/10/2024 21,30 21,76 +2,16% 21,03 21,88 21,61 21,76 21,98 145 6.564.749
23/10/2024 21,17 21,30 +0,24% 21,11 21,45 21,27 21,30 21,44 214 6.546.462
22/10/2024 21,50 21,25 -1,16% 21,18 21,88 21,40 21,25 21,49 291 5.561.776
21/10/2024 22,52 21,50 -3,72% 21,39 22,52 21,72 21,50 21,62 332 7.056.454
18/10/2024 23,44 22,33 -4,49% 22,33 23,58 22,79 22,33 22,60 145 6.279.191
17/10/2024 23,30 23,38 +0,91% 22,80 23,38 23,14 23,21 23,38 111 4.946.190
16/10/2024 22,74 23,17 +2,07% 22,60 23,38 23,16 23,17 23,38 258 12.080.780
15/10/2024 22,38 22,70 +0,80% 22,04 22,90 22,68 22,54 22,70 153 6.285.119
14/10/2024 21,80 22,52 +3,21% 21,80 22,52 22,30 22,28 22,52 177 5.144.251
11/10/2024 21,85 21,82 -0,09% 21,45 22,03 21,82 21,82 22,07 117 3.764.602
10/10/2024 22,20 21,84 -0,95% 21,81 22,26 21,99 21,75 22,08 139 3.671.081
9/10/2024 22,32 22,05 -0,68% 21,86 22,35 22,16 22,05 22,41 139 4.422.865
8/10/2024 21,26 22,20 +2,30% 21,08 22,40 22,06 22,20 22,33 127 6.036.018
7/10/2024 22,07 21,70 -1,23% 21,62 22,18 21,77 21,70 21,93 134 3.896.336
4/10/2024 21,44 21,97 +0,87% 21,44 22,17 21,94 21,97 22,15 71 3.611.406
3/10/2024 21,48 21,78 +0,60% 21,20 21,78 21,54 21,47 21,78 93 4.396.556
2/10/2024 21,47 21,65 +0,23% 21,47 22,01 21,80 21,65 21,85 149 5.657.302
1/10/2024 21,44 21,60 +0,28% 21,21 21,75 21,49 21,38 21,60 229 5.154.293
30/9/2024 22,02 21,54 +0,89% 21,11 22,02 21,32 21,21 21,54 165 5.938.774
26/9/2024 21,05 21,35 +0,90% 21,05 21,67 21,43 21,35 21,52 117 4.622.694
25/9/2024 21,93 21,16 -2,62% 21,16 21,93 21,34 21,16 21,43 240 3.437.324
24/9/2024 21,40 21,73 +2,16% 21,40 21,83 21,65 21,59 21,73 302 5.800.561
23/9/2024 22,33 21,27 -3,10% 21,27 22,33 21,66 21,27 21,66 200 8.862.850
20/9/2024 22,76 21,95 -3,60% 21,86 23,04 22,27 21,95 22,24 216 9.851.479
19/9/2024 23,55 22,77 -3,52% 22,77 23,55 23,15 22,77 23,10 97 5.848.882
18/9/2024 22,91 23,60 +2,03% 22,91 23,61 23,28 23,00 23,60 216 5.495.303
17/9/2024 23,22 23,13 +1,14% 22,54 23,22 22,87 23,00 23,13 106 4.842.073
16/9/2024 23,76 22,87 -2,39% 22,74 23,76 23,02 22,87 23,03 376 9.333.663
13/9/2024 22,33 23,43 +5,02% 22,33 23,43 23,16 23,16 23,43 187 7.165.611
12/9/2024 22,84 22,31 -1,33% 22,11 22,84 22,28 22,21 22,31 195 6.553.198
11/9/2024 22,54 22,61 -0,04% 22,54 23,01 22,73 22,61 22,92 104 5.104.002
10/9/2024 22,22 22,62 +1,75% 22,21 22,78 22,60 22,62 22,78 304 4.255.023
9/9/2024 22,01 22,23 +0,05% 21,99 22,40 22,25 22,23 22,34 147 5.752.343
6/9/2024 22,57 22,22 -0,54% 21,99 22,61 22,28 21,99 22,22 164 5.779.989
5/9/2024 22,30 22,34 +0,49% 21,76 22,54 22,35 22,34 22,60 158 7.503.327
4/9/2024 21,25 22,23 +3,88% 21,25 22,40 22,11 22,09 22,23 177 4.883.345
3/9/2024 22,10 21,40 -2,73% 21,15 22,10 21,43 21,14 21,40 161 6.359.158
2/9/2024 22,05 22,00 0,00% 21,51 22,30 21,99 21,90 22,00 218 6.538.939
30/8/2024 22,32 22,00 -1,43% 21,82 22,32 22,06 22,00 22,06 134 5.876.815
29/8/2024 23,01 22,32 -3,13% 22,32 23,01 22,52 22,28 22,56 119 4.810.376
28/8/2024 23,00 23,04 -0,48% 22,82 23,26 23,02 22,90 23,04 110 5.611.210
27/8/2024 22,94 23,15 +0,30% 22,94 23,55 23,11 23,15 23,39 162 4.764.587
26/8/2024 23,30 23,08 -0,94% 23,08 23,54 23,24 23,08 23,27 106 5.048.098
23/8/2024 22,86 23,30 +2,51% 22,51 23,46 23,07 23,30 23,46 193 5.080.681
22/8/2024 23,25 22,73 -2,45% 22,46 23,25 22,67 22,52 22,73 198 7.933.317
21/8/2024 23,51 23,30 -0,64% 23,03 23,63 23,25 23,02 23,30 185 5.895.171
20/8/2024 23,30 23,45 +0,51% 23,22 23,70 23,41 23,21 23,45 260 6.990.395
19/8/2024 22,80 23,33 +0,26% 22,53 23,64 23,30 23,33 23,60 118 5.371.265
16/8/2024 23,80 23,27 -1,19% 22,65 23,89 23,04 22,70 23,27 250 6.360.688
15/8/2024 23,55 23,55 +1,16% 23,15 23,90 23,62 23,55 23,90 177 8.279.782
14/8/2024 23,29 23,28 +0,22% 23,09 23,62 23,41 23,28 23,46 312 10.999.967
13/8/2024 22,70 23,23 +2,38% 22,70 23,28 23,07 23,08 23,23 268 12.568.064
12/8/2024 22,80 22,69 -1,39% 22,60 23,03 22,77 22,69 23,02 162 6.772.210
9/8/2024 22,62 23,01 +0,09% 22,62 23,18 22,94 22,81 23,20 338 10.332.183
8/8/2024 21,51 22,99 +5,46% 21,01 22,99 22,13 21,65 22,99 176 9.448.777
7/8/2024 20,53 21,80 +5,98% 20,53 21,80 21,45 21,44 21,80 198 8.988.597
6/8/2024 20,78 20,57 -0,77% 20,46 20,85 20,64 20,57 20,76 255 6.593.196
5/8/2024 20,39 20,73 +0,73% 19,56 20,73 20,45 20,50 20,73 152 6.203.196
2/8/2024 20,95 20,58 -0,82% 20,31 21,14 20,69 20,58 20,70 188 7.387.158
1/8/2024 20,50 20,75 -1,84% 20,25 21,41 20,97 20,75 20,93 439 11.237.117
31/7/2024 20,96 21,14 +1,88% 20,75 21,53 21,16 21,08 21,43 263 9.064.356
30/7/2024 21,44 20,75 -2,95% 20,73 21,44 20,88 20,75 21,01 258 5.424.601
29/7/2024 21,05 21,38 +1,81% 21,02 21,62 21,31 21,38 21,62 106 5.149.944
26/7/2024 21,24 21,00 -0,71% 21,00 21,37 21,15 21,00 21,22 143 5.106.646
25/7/2024 21,23 21,15 -0,70% 21,11 21,47 21,27 21,15 21,44 209 7.572.885
24/7/2024 22,05 21,30 -2,38% 21,25 22,06 21,51 21,27 21,53 185 7.629.274
23/7/2024 22,25 21,82 -1,67% 21,82 22,26 22,01 21,82 22,09 146 5.497.088
22/7/2024 22,44 22,19 -0,89% 22,13 22,60 22,31 22,19 22,43 224 5.550.869
19/7/2024 22,51 22,39 +0,22% 22,05 22,54 22,34 22,26 22,39 111 4.963.552
18/7/2024 22,67 22,34 -1,11% 22,20 22,78 22,41 22,14 22,34 176 7.568.100
17/7/2024 22,75 22,59 -2,55% 22,54 23,14 22,74 22,59 22,88 289 10.883.054
16/7/2024 23,30 23,18 +1,05% 22,60 23,56 23,27 23,01 23,18 382 8.149.673
15/7/2024 23,17 22,94 +0,31% 22,75 23,46 23,05 22,93 22,94 318 6.186.859
12/7/2024 23,26 22,87 -1,68% 22,87 23,26 23,03 22,87 23,23 156 6.511.832
11/7/2024 23,15 23,26 +1,57% 22,98 23,45 23,19 22,91 23,26 122 6.343.591
10/7/2024 22,97 22,90 -0,09% 22,86 23,36 23,07 22,90 23,17 139 6.397.664
9/7/2024 23,30 22,92 +2,05% 22,61 23,30 22,80 22,75 22,92 94 5.008.985
8/7/2024 23,15 22,46 -2,77% 22,46 23,19 22,74 22,45 22,69 319 7.472.627
5/7/2024 22,76 23,10 +1,09% 22,41 23,35 22,99 23,10 23,32 180 8.674.084
4/7/2024 22,26 22,85 +3,53% 22,17 23,00 22,74 22,65 22,85 186 8.196.032
3/7/2024 21,00 22,07 +5,10% 21,00 22,39 21,96 22,07 22,34 246 13.950.813
2/7/2024 21,81 21,00 -3,93% 21,00 22,02 21,42 21,00 21,27 263 8.986.824
1/7/2024 21,70 21,86 +1,39% 21,50 22,36 21,99 21,75 21,88 509 9.468.906
28/6/2024 22,25 21,56 -2,36% 21,42 22,25 21,64 21,41 21,75 147 6.337.138
27/6/2024 21,08 22,08 +1,56% 21,08 22,28 22,04 22,05 22,08 145 7.027.578
26/6/2024 21,91 21,74 -0,23% 21,30 21,95 21,63 21,74 21,91 169 7.733.209
25/6/2024 21,81 21,79 -1,04% 21,49 21,98 21,82 21,79 21,98 108 5.589.064
24/6/2024 22,60 22,02 +0,27% 21,74 22,60 21,97 21,81 22,02 253 9.571.925
21/6/2024 22,36 21,96 +1,48% 21,47 22,40 21,77 21,73 21,96 195 7.487.673
20/6/2024 21,62 21,64 +0,65% 21,50 22,16 21,71 21,47 21,64 148 7.223.998
19/6/2024 21,69 21,50 0,00% 21,21 21,75 21,36 21,50 21,70 182 6.832.501
18/6/2024 21,55 21,50 +0,23% 21,25 21,79 21,64 21,50 21,76 239 5.684.488
17/6/2024 21,50 21,45 -2,50% 21,45 21,86 21,61 21,45 21,74 209 4.810.363
14/6/2024 21,75 22,00 -0,23% 21,54 22,00 21,76 21,65 22,00 108 4.810.216
13/6/2024 22,05 22,05 +0,23% 21,73 22,07 21,92 21,80 22,05 119 4.964.434
12/6/2024 22,85 22,00 -0,95% 21,80 22,85 22,13 21,83 22,00 166 6.838.352
11/6/2024 21,99 22,21 +1,83% 21,94 22,55 22,37 22,21 22,50 99 5.471.779
10/6/2024 22,61 21,81 -3,24% 21,81 22,61 22,14 21,81 22,09 290 9.033.346
7/6/2024 22,93 22,54 -1,57% 22,51 22,93 22,68 22,54 22,78 170 11.777.362
6/6/2024 22,54 22,90 +1,15% 22,34 22,96 22,71 22,74 22,90 308 10.062.930
5/6/2024 22,92 22,64 -1,05% 22,43 23,06 22,69 22,46 22,64 285 11.729.058
4/6/2024 23,01 22,88 -0,95% 22,61 23,32 22,93 22,64 22,88 362 11.673.672
3/6/2024 23,24 23,10 +0,43% 22,50 23,30 22,96 22,92 23,10 538 14.497.001
31/5/2024 21,87 23,00 +2,50% 21,87 23,00 22,49 22,33 23,00 162 7.433.675
29/5/2024 21,99 22,44 +3,41% 21,83 22,44 22,25 22,21 22,44 151 8.241.736
28/5/2024 21,69 21,70 -0,05% 21,69 22,29 21,95 21,70 21,76 109 5.640.615
27/5/2024 21,86 21,71 -0,37% 21,64 21,98 21,74 21,71 22,22 207 6.703.171
24/5/2024 22,33 21,79 -1,94% 21,79 22,64 22,03 21,79 22,18 177 7.755.763
23/5/2024 22,78 22,22 -2,59% 22,22 23,00 22,49 22,22 22,49 156 8.698.103
22/5/2024 23,49 22,81 -1,26% 22,80 23,49 22,96 22,81 23,15 201 8.427.673
21/5/2024 23,00 23,10 +0,04% 22,96 23,27 23,08 23,10 23,28 185 5.961.806
20/5/2024 23,08 23,09 -1,28% 23,00 23,51 23,17 23,00 23,09 214 7.331.294
17/5/2024 23,46 23,39 +1,26% 22,84 23,46 23,20 23,00 23,39 140 7.317.201
16/5/2024 23,39 23,10 -1,62% 23,10 23,89 23,33 22,88 23,10 294 10.217.411
15/5/2024 23,96 23,48 -0,21% 23,17 23,96 23,46 23,48 23,80 244 8.105.025
14/5/2024 22,84 23,53 +2,35% 22,80 23,54 23,25 23,18 23,53 207 9.456.066
13/5/2024 23,14 22,99 -1,29% 22,74 23,34 23,04 22,85 22,99 228 8.506.914
10/5/2024 23,50 23,29 -0,68% 23,15 24,12 23,67 23,01 23,29 250 10.770.965
9/5/2024 23,46 23,45 -3,97% 23,08 24,14 23,46 23,45 23,70 288 14.553.060
8/5/2024 24,28 24,42 -0,89% 23,90 24,42 24,20 24,42 24,50 173 9.248.139
7/5/2024 24,41 24,64 +1,19% 24,29 24,65 24,50 24,30 24,64 214 7.842.018
6/5/2024 25,43 24,35 -5,07% 24,35 25,52 24,87 24,35 24,75 341 12.037.413
3/5/2024 24,52 25,65 +5,64% 24,52 25,65 25,43 25,65 25,75 192 10.794.101
2/5/2024 24,89 24,28 -1,38% 24,22 24,99 24,60 24,28 24,82 367 9.739.206
30/4/2024 25,16 24,62 -3,03% 24,01 25,16 24,43 24,06 24,62 172 8.201.171
29/4/2024 25,06 25,39 -0,16% 25,02 25,39 25,25 25,18 25,39 115 6.053.610
26/4/2024 24,62 25,43 +4,78% 24,62 25,43 24,98 24,96 25,43 207 7.468.139
25/4/2024 24,23 24,27 -1,06% 24,16 24,56 24,33 24,27 24,55 160 8.077.882
24/4/2024 24,59 24,53 +0,20% 24,29 25,03 24,65 24,53 24,84 232 12.601.200
23/4/2024 24,14 24,48 +1,58% 23,50 24,74 24,44 24,48 24,75 230 8.730.046
22/4/2024 23,82 24,10 +1,18% 23,75 24,46 24,10 24,10 24,39 194 10.875.503
19/4/2024 23,44 23,82 +1,19% 23,30 24,20 23,89 23,80 23,82 141 7.689.490
18/4/2024 23,78 23,54 -0,55% 23,24 24,32 23,74 23,26 23,54 320 10.344.812
17/4/2024 24,32 23,67 -2,55% 23,60 24,94 24,06 23,67 23,90 224 8.968.774
16/4/2024 24,13 24,29 +0,58% 23,70 24,60 24,16 23,96 24,29 298 11.809.777
15/4/2024 24,58 24,15 -3,48% 24,08 24,94 24,30 24,15 24,23 391 10.129.003
12/4/2024 25,46 25,02 -2,53% 24,69 25,73 25,10 24,71 25,02 287 10.706.427
11/4/2024 26,08 25,67 -1,72% 25,35 26,10 25,70 25,67 25,98 154 7.717.113
10/4/2024 26,57 26,12 -0,99% 25,81 26,57 26,06 25,75 26,12 200 9.202.005
9/4/2024 26,27 26,38 +0,76% 26,07 26,67 26,48 26,38 26,62 268 5.943.755
8/4/2024 25,73 26,18 +2,31% 25,73 26,34 26,04 26,18 26,38 264 8.916.017
5/4/2024 26,14 25,59 -2,48% 25,39 26,39 25,73 25,59 25,96 243 10.073.846
4/4/2024 26,12 26,24 +1,90% 25,90 26,76 26,35 25,80 26,24 161 10.013.274
3/4/2024 26,30 25,75 -0,77% 25,63 26,49 26,04 25,75 26,41 185 7.241.527
2/4/2024 25,93 25,95 +0,50% 25,53 26,48 26,12 25,95 26,49 234 7.689.515
1/4/2024 25,29 25,82 -1,11% 25,29 26,11 25,84 25,82 26,07 426 10.109.053
28/3/2024 26,56 26,11 -1,62% 25,86 26,56 26,06 25,90 26,11 210 9.912.642
27/3/2024 26,33 26,54 +1,22% 26,11 26,89 26,59 26,54 26,85 142 9.921.754
26/3/2024 26,15 26,22 -0,04% 25,96 26,70 26,33 26,22 26,49 183 9.209.244
25/3/2024 26,56 26,23 -1,24% 26,17 26,69 26,36 26,23 26,57 226 10.133.158
22/3/2024 27,02 26,56 -0,97% 26,19 27,02 26,53 26,39 26,56 173 10.586.768
21/3/2024 26,79 26,82 0,00% 26,33 27,22 26,86 26,82 27,14 367 19.713.738
20/3/2024 25,36 26,82 +4,85% 25,35 26,84 26,24 26,66 26,82 394 23.134.285
19/3/2024 25,27 25,58 +0,31% 25,08 25,58 25,38 25,25 25,58 156 10.115.296
18/3/2024 25,23 25,50 +0,83% 25,22 25,52 25,40 25,39 25,50 284 10.091.125
15/3/2024 25,52 25,29 -0,08% 25,13 25,77 25,41 25,24 25,55 276 11.850.788
14/3/2024 25,21 25,31 +1,24% 24,94 25,92 25,26 25,13 25,31 333 17.055.287
13/3/2024 24,78 25,00 -0,68% 24,78 25,52 25,17 25,00 25,34 357 11.864.350
12/3/2024 24,47 25,17 +2,19% 24,40 25,17 24,79 24,88 25,17 205 11.485.893
11/3/2024 24,50 24,63 +0,86% 24,21 24,92 24,54 24,50 24,63 212 10.073.795
8/3/2024 24,80 24,42 -1,01% 24,42 25,21 24,72 0,00 0,00 200 10.543.375
7/3/2024 25,03 24,67 -0,48% 24,67 25,27 24,85 24,67 24,98 148 11.181.335
6/3/2024 25,02 24,79 -0,08% 24,79 25,59 25,12 24,79 25,13 269 11.281.661
5/3/2024 24,62 24,81 0,00% 24,62 25,23 24,98 24,78 24,81 224 8.955.944
4/3/2024 25,49 24,81 -2,67% 24,60 25,49 24,92 24,51 24,81 212 8.473.938
1/3/2024 24,49 25,49 +4,04% 24,46 25,49 25,08 24,82 25,49 496 11.651.158
29/2/2024 24,41 24,50 -0,81% 24,16 24,54 24,36 24,20 24,54 159 8.087.522
28/2/2024 24,88 24,70 -0,52% 24,20 24,88 24,51 24,30 24,70 291 10.597.495
27/2/2024 24,28 24,83 +1,39% 24,28 25,27 24,88 24,83 24,88 161 8.985.625
26/2/2024 24,52 24,49 +0,37% 24,23 24,66 24,39 24,21 24,49 138 7.597.657
23/2/2024 25,45 24,40 -4,13% 24,40 25,45 24,62 0,00 0,00 289 7.161.988
22/2/2024 24,71 25,45 +2,41% 24,71 25,45 25,16 25,11 25,45 208 11.107.031
21/2/2024 25,30 24,85 -1,89% 24,31 25,30 24,59 24,52 24,85 228 12.433.350
20/2/2024 24,00 25,33 +3,39% 24,00 25,33 24,70 24,50 25,33 260 10.891.547
19/2/2024 24,00 24,50 +1,24% 24,00 24,78 24,39 24,10 24,53 224 7.520.017
16/2/2024 24,60 24,20 -1,26% 24,20 24,86 24,45 24,20 24,30 145 5.387.128
15/2/2024 24,00 24,51 +0,74% 24,00 24,84 24,58 24,51 24,68 202 5.973.941
14/2/2024 24,94 24,33 -1,34% 24,16 24,94 24,37 24,25 24,33 204 7.506.525
9/2/2024 24,60 24,66 +1,36% 24,54 25,20 24,85 0,00 0,00 331 6.542.450
8/2/2024 24,87 24,33 -1,82% 23,92 24,87 24,33 24,33 24,60 148 6.456.424
7/2/2024 24,29 24,78 +1,89% 24,29 24,87 24,62 24,39 24,78 204 6.951.901
6/2/2024 24,90 24,32 -1,62% 24,31 25,25 24,56 24,32 24,50 182 6.620.943
5/2/2024 24,36 24,72 +1,10% 24,36 25,17 24,87 24,72 25,09 342 8.611.112
2/2/2024 24,68 24,45 -0,16% 24,26 24,93 24,52 24,45 24,75 224 8.494.332
1/2/2024 24,17 24,49 -0,81% 23,96 24,94 24,53 24,49 24,70 236 11.453.885
31/1/2024 24,44 24,69 +1,48% 24,30 25,33 24,66 24,37 24,69 203 6.290.490
30/1/2024 24,70 24,33 -1,54% 24,12 25,06 24,43 24,33 24,78 110 5.666.401
29/1/2024 24,99 24,71 -0,76% 24,36 25,20 24,80 24,71 24,84 111 6.284.331
26/1/2024 24,93 24,90 -0,20% 24,56 25,35 24,87 24,90 25,04 155 7.997.525
25/1/2024 24,70 24,95 +3,01% 24,37 24,95 24,66 24,30 24,95 155 5.797.849
24/1/2024 24,77 24,22 -2,96% 24,05 25,04 24,45 24,22 24,74 264 13.811.825
23/1/2024 24,63 24,96 +0,08% 24,40 25,10 24,63 24,50 24,96 238 11.458.177
22/1/2024 26,02 24,94 -4,04% 24,48 26,03 25,13 24,80 24,94 211 7.083.447
19/1/2024 25,20 25,99 +3,92% 25,00 26,00 25,59 25,70 25,99 305 5.943.459
18/1/2024 25,51 25,01 -3,36% 25,01 25,94 25,22 25,01 25,82 216 10.080.829
17/1/2024 25,43 25,88 -0,27% 25,09 25,93 25,41 25,42 25,88 255 6.968.834
16/1/2024 25,86 25,95 +2,65% 25,05 25,95 25,40 25,47 25,95 179 8.567.227
15/1/2024 25,92 25,28 -1,56% 25,00 25,92 25,37 25,04 25,28 121 7.164.754
12/1/2024 25,79 25,68 +0,39% 24,85 25,90 25,44 25,33 25,68 146 7.002.039
11/1/2024 25,69 25,58 +1,59% 25,19 25,70 25,44 25,27 25,58 178 6.606.631
10/1/2024 26,46 25,18 -4,84% 25,18 26,46 25,47 25,18 25,50 373 7.329.678
9/1/2024 26,21 26,46 +1,19% 25,40 26,46 25,86 25,90 26,46 162 7.493.381
8/1/2024 24,98 26,15 +2,67% 24,69 26,23 25,69 25,66 26,15 312 13.662.023
5/1/2024 24,38 25,47 +3,96% 24,35 25,47 25,11 24,86 25,47 360 7.899.897
4/1/2024 25,30 24,50 -3,20% 24,34 25,50 24,78 24,30 24,50 210 10.455.890
3/1/2024 24,83 25,31 +1,77% 24,22 25,50 25,07 25,31 25,60 340 13.735.020
2/1/2024 25,50 24,87 -4,20% 24,70 25,95 24,99 24,75 24,87 348 16.327.887
28/12/2023 26,26 25,96 -1,26% 25,66 26,26 25,91 25,84 26,00 178 8.898.778
27/12/2023 25,61 26,29 +1,12% 25,61 26,29 26,00 25,80 26,29 200 8.257.825
26/12/2023 25,75 26,00 +0,81% 25,52 26,00 25,78 25,75 26,00 217 7.857.856
22/12/2023 25,41 25,79 +2,54% 25,20 25,79 25,50 25,39 25,79 162 6.872.177
21/12/2023 25,67 25,15 -1,76% 25,05 25,67 25,27 25,15 25,42 186 6.938.762
20/12/2023 25,41 25,60 +1,95% 24,68 25,60 25,05 25,08 25,60 262 9.487.855
19/12/2023 25,27 25,11 -0,36% 24,66 25,59 24,98 24,80 25,11 259 11.849.529
18/12/2023 25,46 25,20 -0,98% 25,15 25,68 25,33 25,20 25,46 196 8.982.553
15/12/2023 25,41 25,45 +0,79% 25,12 25,76 25,33 25,14 25,45 374 14.809.909
14/12/2023 25,79 25,25 -1,29% 25,13 26,49 25,73 25,25 25,74 338 18.332.179
13/12/2023 24,92 25,58 +1,35% 24,91 25,75 25,38 25,58 25,75 220 12.673.005
12/12/2023 24,65 25,24 +4,47% 24,14 25,24 24,82 24,85 25,24 262 7.488.328
11/12/2023 24,72 24,16 -2,93% 23,96 24,83 24,50 24,16 24,83 197 10.107.739
8/12/2023 24,19 24,89 +3,11% 23,95 24,89 24,49 24,59 24,89 320 14.345.711
7/12/2023 23,42 24,14 +3,34% 23,42 24,18 23,97 23,90 24,14 212 11.265.780
6/12/2023 23,71 23,36 -3,11% 23,36 23,98 23,62 23,36 23,83 163 7.962.374
5/12/2023 23,69 24,11 +2,33% 23,43 24,14 23,82 23,41 24,11 227 8.874.685
4/12/2023 24,45 23,56 -2,16% 23,36 24,45 23,75 23,56 23,91 292 13.875.615
1/12/2023 23,10 24,08 +4,56% 22,84 24,30 23,60 24,08 24,38 448 21.679.805
30/11/2023 22,60 23,03 +2,26% 22,56 23,03 22,82 22,72 23,03 238 21.321.006
29/11/2023 22,49 22,52 0,00% 22,22 22,70 22,47 22,21 22,52 218 7.734.990
28/11/2023 21,83 22,52 +1,44% 21,83 22,68 22,34 22,16 22,52 195 9.182.636
27/11/2023 21,83 22,20 +0,91% 21,50 22,20 21,88 21,87 22,20 154 6.989.484
24/11/2023 22,00 22,00 -0,05% 21,50 22,04 21,79 21,73 22,00 161 8.024.650
23/11/2023 22,40 22,01 -0,27% 21,90 22,47 22,19 22,01 22,38 131 5.373.846
22/11/2023 22,34 22,07 -2,35% 22,01 23,06 22,49 22,07 22,20 302 13.217.879
21/11/2023 22,68 22,60 +0,89% 21,70 22,68 22,08 22,01 22,60 320 12.254.084
20/11/2023 23,29 22,40 -1,88% 22,40 23,29 22,67 22,40 22,80 236 9.314.190
17/11/2023 23,10 22,83 -1,98% 22,51 23,35 22,88 22,83 23,25 271 11.107.109
16/11/2023 22,75 23,29 +2,51% 22,75 23,29 23,08 23,00 23,29 251 9.178.926
14/11/2023 22,00 22,72 +2,43% 22,00 23,11 22,53 22,72 22,88 265 15.037.085
13/11/2023 21,86 22,18 +0,59% 21,58 22,18 21,88 21,81 22,18 267 8.800.166
10/11/2023 21,10 22,05 +4,90% 20,84 22,09 21,69 21,94 22,05 331 13.461.636
9/11/2023 20,76 21,02 +1,99% 20,45 21,50 20,95 20,59 21,02 327 13.077.547
8/11/2023 20,50 20,61 -0,34% 19,89 21,46 20,81 20,61 20,99 497 20.630.353
7/11/2023 19,90 20,68 +2,07% 19,80 20,93 20,57 20,68 20,93 257 8.572.521
6/11/2023 21,11 20,26 -2,22% 19,81 21,11 20,37 19,81 20,26 293 11.225.717
3/11/2023 19,85 20,72 +3,65% 19,85 21,03 20,68 20,72 20,94 313 11.064.192
1/11/2023 19,50 19,99 +3,84% 19,00 19,99 19,60 19,81 19,99 280 9.937.852
31/10/2023 18,72 19,25 +2,23% 18,46 19,46 19,14 19,25 19,50 127 5.778.974
30/10/2023 19,17 18,83 +0,16% 18,50 19,17 18,79 18,50 18,83 177 5.696.069
27/10/2023 20,07 18,80 -6,56% 18,80 20,38 19,31 18,80 19,00 212 8.904.577
26/10/2023 19,30 20,12 +4,96% 19,29 20,35 20,02 20,12 20,28 273 9.186.044
25/10/2023 19,94 19,17 -4,96% 19,17 20,10 19,56 19,17 19,60 159 5.462.763
24/10/2023 19,62 20,17 +4,13% 19,60 20,17 19,89 19,73 20,17 234 6.816.175
23/10/2023 19,39 19,37 +1,20% 19,01 20,00 19,53 19,37 19,95 289 7.114.456
20/10/2023 19,29 19,14 -0,88% 18,92 19,47 19,15 19,14 19,34 441 7.835.653
19/10/2023 19,41 19,31 -0,77% 19,30 19,98 19,57 19,31 19,59 213 8.127.951
18/10/2023 20,06 19,46 -1,47% 19,09 20,06 19,33 19,23 19,60 218 8.162.021
17/10/2023 20,11 19,75 -3,75% 19,75 20,63 20,12 19,75 20,07 283 9.391.757
16/10/2023 20,38 20,52 +0,59% 20,11 20,69 20,36 20,22 20,52 246 6.600.657
13/10/2023 21,96 20,40 -7,19% 20,39 21,96 20,74 20,40 20,60 370 10.333.259
11/10/2023 22,19 21,98 -0,99% 21,60 22,21 21,87 21,98 22,17 217 5.723.594
10/10/2023 21,21 22,20 +3,40% 21,21 22,30 21,93 21,95 22,20 308 14.585.145
9/10/2023 20,64 21,47 +4,07% 20,32 21,47 20,87 21,46 21,47 268 11.278.426
6/10/2023 20,85 20,63 -1,10% 19,95 20,85 20,47 20,63 20,64 288 9.498.508
5/10/2023 21,14 20,86 -2,52% 20,65 21,33 20,92 20,66 20,86 229 6.228.551
4/10/2023 20,99 21,40 +2,49% 20,49 21,42 21,05 21,17 21,40 353 7.461.668
3/10/2023 21,44 20,88 -3,82% 20,47 21,44 20,84 20,53 20,88 314 7.747.529
2/10/2023 21,75 21,71 -0,50% 21,26 21,79 21,53 21,29 21,71 380 11.673.796
29/9/2023 21,37 21,82 +5,36% 21,07 21,82 21,32 21,38 21,82 272 12.790.746
28/9/2023 20,05 20,71 +3,76% 19,95 21,08 20,74 20,71 21,00 211 8.092.141
27/9/2023 20,09 19,96 -0,05% 19,65 20,39 20,06 19,96 20,33 439 12.094.351
26/9/2023 20,41 19,97 -3,06% 19,70 20,51 19,98 19,77 19,97 413 8.409.600
25/9/2023 20,07 20,60 +0,73% 20,07 20,60 20,32 20,26 20,60 233 5.859.043
22/9/2023 20,61 20,45 -0,54% 20,21 20,96 20,45 20,12 20,45 136 5.457.028
21/9/2023 20,98 20,56 -3,88% 20,33 21,03 20,56 20,56 20,73 242 8.282.067
20/9/2023 21,10 21,39 +0,99% 21,10 21,90 21,52 21,17 21,39 205 9.291.094
19/9/2023 21,66 21,18 -2,08% 20,98 21,66 21,15 20,98 21,18 236 6.688.068
18/9/2023 21,03 21,63 +2,03% 20,74 21,74 21,26 21,62 21,63 402 9.173.113
15/9/2023 21,86 21,20 -3,37% 20,88 21,86 21,28 21,13 21,20 142 6.084.223
14/9/2023 21,76 21,94 -0,05% 21,65 22,20 21,82 21,66 21,94 265 8.554.259
13/9/2023 22,00 21,95 -0,14% 21,71 22,53 22,03 21,73 21,95 274 9.284.157
12/9/2023 21,15 21,98 +4,77% 20,71 21,98 21,48 21,61 21,98 389 12.273.169
11/9/2023 21,01 20,98 +0,38% 20,47 21,01 20,76 20,80 20,98 206 7.861.236
8/9/2023 20,25 20,90 +1,85% 20,00 20,92 20,40 20,90 21,47 250 5.395.432
6/9/2023 21,48 20,52 -6,68% 20,25 21,48 20,71 20,25 20,52 297 10.163.912
5/9/2023 21,90 21,99 +0,50% 21,08 22,28 21,47 21,30 21,99 413 9.753.543
4/9/2023 21,61 21,88 +0,69% 21,29 22,00 21,65 21,66 21,88 370 9.932.334
1/9/2023 20,57 21,73 +7,63% 20,57 21,82 21,51 21,73 21,75 501 20.013.115
31/8/2023 21,42 20,19 -4,49% 20,19 21,42 20,65 20,18 21,00 344 11.050.874
30/8/2023 22,06 21,14 -5,37% 21,01 22,23 21,37 21,03 21,14 394 12.876.984
29/8/2023 21,84 22,34 +0,49% 21,58 22,34 21,90 21,85 22,34 219 9.512.327
28/8/2023 22,45 22,23 -0,98% 21,45 22,45 21,85 21,98 22,23 304 11.176.667
25/8/2023 23,58 22,45 -6,46% 21,83 23,89 22,50 22,00 22,45 306 14.719.894
24/8/2023 23,52 24,00 +1,57% 23,42 24,00 23,69 23,42 24,00 181 9.858.431
23/8/2023 23,25 23,63 +1,90% 22,96 23,81 23,52 23,38 23,63 198 8.946.654
22/8/2023 21,97 23,19 +6,13% 21,97 23,25 22,86 23,19 23,21 212 9.382.465
21/8/2023 22,57 21,85 +0,88% 21,38 22,57 21,79 21,85 22,00 139 7.086.443
18/8/2023 20,99 21,66 +3,29% 20,96 21,66 21,33 21,35 21,66 358 10.185.646
17/8/2023 21,74 20,97 -4,90% 20,97 23,17 21,42 20,97 21,25 221 8.205.203
16/8/2023 22,28 22,05 +0,23% 21,61 22,36 22,05 21,61 22,05 158 7.630.175
15/8/2023 21,75 22,00 -0,09% 21,43 22,04 21,80 21,70 22,00 204 9.609.366
14/8/2023 22,10 22,02 -0,50% 21,67 22,31 21,95 21,65 22,02 307 14.896.765
11/8/2023 22,54 22,13 -2,47% 22,13 22,89 22,36 22,13 22,39 252 10.408.843
10/8/2023 23,32 22,69 -2,62% 22,35 23,63 22,83 22,35 22,69 220 9.476.377
9/8/2023 23,55 23,30 -1,06% 22,57 23,96 23,09 22,70 23,30 285 10.959.452
8/8/2023 23,48 23,55 +0,64% 22,36 24,00 23,39 23,28 23,55 196 9.431.692
7/8/2023 24,21 23,40 -3,74% 23,10 24,40 23,55 23,09 23,40 247 9.940.863
4/8/2023 23,78 24,31 +1,29% 23,64 24,31 23,97 23,97 24,31 253 12.321.403
3/8/2023 23,77 24,00 +1,22% 23,25 24,17 23,73 23,78 24,00 305 16.730.038
2/8/2023 23,10 23,71 +2,46% 22,98 23,72 23,34 23,34 23,71 339 16.019.770
1/8/2023 23,10 23,14 +0,83% 22,64 23,32 23,06 22,89 23,14 401 19.256.212
31/7/2023 23,17 22,95 -0,22% 22,51 23,25 22,98 22,80 22,95 268 12.692.678
28/7/2023 22,64 23,00 +1,77% 22,24 23,00 22,71 22,73 23,00 173 8.035.149
27/7/2023 22,60 22,60 +1,03% 22,06 22,60 22,34 22,00 22,60 90 3.896.637
26/7/2023 22,44 22,37 -1,24% 21,67 22,49 22,12 22,37 22,50 154 5.946.209
25/7/2023 22,08 22,65 +3,10% 22,08 22,75 22,50 22,48 22,66 181 9.517.608
24/7/2023 21,85 21,97 -0,50% 21,43 22,08 21,74 21,97 22,08 177 7.441.636
21/7/2023 21,80 22,08 +1,61% 21,67 22,12 21,92 21,70 22,08 158 7.876.039
20/7/2023 21,74 21,73 -1,14% 21,66 22,17 21,92 21,73 22,05 179 8.822.640
19/7/2023 21,89 21,98 -0,41% 21,64 22,06 21,81 21,59 21,98 185 7.044.843
18/7/2023 21,95 22,07 +0,09% 21,70 22,07 21,93 21,78 22,07 138 8.016.376
17/7/2023 21,05 22,05 +3,72% 20,76 22,05 21,39 21,62 22,05 299 11.647.264
14/7/2023 21,81 21,26 -1,94% 20,68 21,81 21,23 21,26 21,36 266 14.289.310
13/7/2023 22,34 21,68 -1,81% 21,51 22,34 21,81 21,68 21,97 98 5.308.981
12/7/2023 22,33 22,08 -0,05% 21,71 22,43 22,02 21,67 22,08 316 7.249.577
11/7/2023 21,30 22,09 -0,50% 21,01 22,09 21,64 21,48 22,09 153 5.405.116
10/7/2023 22,31 22,20 -0,49% 21,79 22,64 22,10 21,89 22,20 123 5.265.862
7/7/2023 21,53 22,31 +2,72% 21,53 22,73 22,37 22,31 22,50 304 11.194.386
6/7/2023 21,66 21,72 -1,27% 21,50 22,07 21,76 21,48 21,72 243 10.142.796
5/7/2023 21,74 22,00 -0,90% 21,53 22,30 21,91 21,92 22,00 179 7.947.985
4/7/2023 21,82 22,20 +0,45% 21,65 22,31 21,95 21,30 22,20 283 9.296.155
3/7/2023 21,48 22,10 +0,45% 21,00 22,12 21,67 21,70 22,10 655 15.910.170
30/6/2023 20,98 22,00 +5,92% 20,78 22,00 21,40 21,21 22,00 208 9.852.862
29/6/2023 19,61 20,77 +3,28% 19,60 20,95 20,64 20,77 20,98 137 6.505.064
28/6/2023 20,00 20,11 +1,00% 19,75 20,37 20,03 19,71 20,11 137 6.268.375
27/6/2023 20,45 19,91 -1,97% 19,30 20,74 19,84 19,91 20,12 175 6.476.208
26/6/2023 21,50 20,31 -3,19% 20,13 21,50 20,47 20,31 20,67 123 5.581.269
23/6/2023 20,43 20,98 +2,34% 20,28 21,20 20,86 20,98 21,20 192 9.367.388
22/6/2023 20,36 20,50 +0,24% 19,64 20,59 20,15 20,50 20,60 187 7.148.483
21/6/2023 21,04 20,45 -4,39% 19,71 21,04 20,52 20,45 20,85 342 14.373.537
20/6/2023 20,85 21,39 +2,39% 20,68 21,39 20,97 20,91 21,41 309 9.112.610
19/6/2023 21,33 20,89 -2,29% 20,89 21,34 21,01 20,89 21,08 155 5.629.091
16/6/2023 20,88 21,38 +2,64% 20,59 21,38 21,07 21,25 21,38 184 8.991.613
15/6/2023 20,97 20,83 +0,24% 20,52 21,15 20,91 20,83 21,15 144 6.472.922
14/6/2023 21,35 20,78 +0,97% 20,25 21,35 20,71 20,78 20,92 173 7.993.679
13/6/2023 20,72 20,58 -0,82% 20,13 21,04 20,43 20,08 20,58 256 8.378.448
12/6/2023 21,00 20,75 +0,14% 20,55 21,04 20,83 20,75 20,99 174 7.489.793
9/6/2023 20,76 20,72 +1,27% 20,47 21,02 20,72 20,72 20,85 259 11.575.279
7/6/2023 20,00 20,46 +4,18% 19,50 20,68 20,16 20,46 20,66 361 13.906.462
6/6/2023 19,03 19,64 +3,86% 19,03 19,78 19,48 19,32 19,64 180 6.612.879
5/6/2023 18,69 18,91 -0,58% 18,56 19,23 18,85 18,91 19,18 277 8.251.384
2/6/2023 19,98 19,02 -3,60% 18,82 20,05 19,52 18,75 19,02 1.579 16.915.749
1/6/2023 19,13 19,73 +4,12% 18,90 19,81 19,32 19,48 19,73 279 10.941.072
31/5/2023 17,78 18,95 +3,33% 17,70 19,10 18,65 18,53 18,95 214 8.550.828
30/5/2023 18,64 18,34 -0,05% 17,00 19,00 18,12 17,91 18,34 196 7.568.754
29/5/2023 18,40 18,35 -1,08% 17,85 18,43 18,18 18,35 18,50 145 4.675.406
26/5/2023 17,36 18,55 +4,21% 17,36 18,74 18,18 18,19 18,55 286 10.305.395
25/5/2023 16,35 17,80 +3,61% 16,35 18,36 17,70 17,75 17,80 411 13.261.234
24/5/2023 15,60 17,18 +1,66% 15,60 17,18 16,77 16,75 17,18 276 10.060.405
23/5/2023 16,30 16,90 -0,24% 16,25 17,05 16,65 16,40 16,90 202 5.447.359
22/5/2023 16,77 16,94 +0,59% 16,34 16,97 16,60 16,45 16,94 459 9.896.339
19/5/2023 17,62 16,84 -3,83% 16,45 17,72 16,92 16,70 16,84 267 9.078.772
18/5/2023 16,84 17,51 +3,98% 16,84 17,51 17,25 17,36 17,51 152 4.522.398
17/5/2023 16,86 16,84 +0,54% 16,68 17,23 16,93 16,82 17,10 138 3.674.889
16/5/2023 17,30 16,75 -4,29% 16,71 17,78 17,01 16,75 16,86 157 4.037.536
15/5/2023 16,54 17,50 +5,42% 16,54 17,50 17,16 17,50 17,78 194 5.938.886
12/5/2023 16,55 16,60 +0,30% 16,47 17,36 16,76 16,60 16,75 198 7.392.077
11/5/2023 16,92 16,55 +2,99% 15,56 16,96 16,28 16,55 16,74 301 9.084.511
10/5/2023 15,51 16,07 +2,75% 15,51 16,07 15,77 15,72 16,07 143 4.983.293
9/5/2023 15,39 15,64 +1,89% 15,30 16,00 15,67 15,64 16,09 270 8.658.031
8/5/2023 16,59 15,35 -5,83% 15,35 16,99 16,05 15,35 15,60 289 7.283.965
5/5/2023 15,85 16,30 +3,23% 15,76 16,55 16,20 16,19 16,75 224 8.732.381
4/5/2023 15,99 15,79 +0,70% 15,68 16,27 15,90 15,79 16,00 152 4.827.968
3/5/2023 15,52 15,68 +1,42% 15,25 15,88 15,56 15,68 15,90 119 4.877.616
2/5/2023 15,67 15,46 +2,86% 15,12 15,78 15,46 15,46 15,72 733 8.087.386
28/4/2023 14,88 15,03 +2,45% 14,60 15,40 15,02 15,03 15,40 227 5.411.979
27/4/2023 14,50 14,67 +4,79% 14,21 14,90 14,63 14,67 14,88 176 4.896.443
26/4/2023 14,20 14,00 -2,57% 14,00 14,63 14,32 14,00 14,60 142 4.575.528
25/4/2023 15,09 14,37 -3,56% 14,10 15,09 14,24 14,15 14,37 123 2.897.591
24/4/2023 14,20 14,90 +6,43% 14,20 14,90 14,48 14,10 14,90 205 3.719.234
20/4/2023 13,46 14,00 +2,87% 13,46 14,36 14,02 14,00 14,80 120 4.231.198
19/4/2023 14,50 13,61 -6,46% 13,48 14,50 13,84 13,61 13,87 174 4.977.555
18/4/2023 14,64 14,55 -0,61% 14,32 15,07 14,73 14,55 14,72 131 4.747.538
17/4/2023 14,60 14,64 +0,55% 14,40 14,99 14,75 14,64 14,98 127 4.517.926
14/4/2023 14,30 14,56 +0,14% 14,30 15,01 14,67 14,56 15,02 227 5.478.340
13/4/2023 14,26 14,54 +2,25% 14,01 14,98 14,65 14,54 14,82 166 5.172.295
12/4/2023 13,80 14,22 +3,12% 13,78 14,75 14,42 14,22 14,58 197 5.425.048
11/4/2023 13,20 13,79 +5,11% 13,20 14,46 14,19 13,79 14,20 321 9.084.163
10/4/2023 13,52 13,12 -1,65% 13,12 13,52 13,29 13,12 13,39 154 3.571.696
6/4/2023 13,78 13,34 -3,33% 13,24 13,96 13,51 13,32 13,77 148 2.593.476
5/4/2023 13,75 13,80 +1,47% 13,44 13,81 13,66 13,64 13,80 156 3.991.638
4/4/2023 13,19 13,60 +1,64% 13,03 13,80 13,52 13,60 13,78 160 4.502.196
3/4/2023 13,56 13,38 -0,82% 12,94 13,56 13,14 13,06 13,38 254 3.138.516
31/3/2023 13,75 13,49 -0,81% 13,20 13,75 13,41 13,25 13,49 100 1.924.419
30/3/2023 13,97 13,60 -2,02% 13,48 14,02 13,70 13,60 13,65 102 2.888.365
29/3/2023 13,71 13,88 +2,51% 13,02 13,88 13,42 13,20 13,88 117 2.913.790
28/3/2023 13,40 13,54 +1,65% 13,22 13,80 13,62 13,54 13,79 127 3.573.378
27/3/2023 13,40 13,32 -0,22% 13,17 13,55 13,36 13,32 13,53 344 2.397.790
24/3/2023 13,79 13,35 -1,62% 13,35 14,02 13,62 13,35 13,73 136 3.365.517
23/3/2023 15,28 13,57 -11,02% 13,27 15,47 14,17 13,57 14,00 204 5.340.267
22/3/2023 15,95 15,25 -4,15% 15,05 16,07 15,45 15,25 15,49 174 4.510.059
21/3/2023 15,92 15,91 -1,49% 15,91 16,38 16,12 15,91 16,20 70 1.924.884
20/3/2023 16,47 16,15 -0,92% 15,91 16,58 16,10 15,87 16,15 96 4.344.724
17/3/2023 16,67 16,30 -1,87% 15,52 16,97 16,38 15,74 16,30 139 3.301.655
16/3/2023 15,55 16,61 +7,79% 15,10 17,00 16,19 16,61 16,75 235 9.282.440
15/3/2023 14,80 15,41 +0,72% 14,49 15,59 15,02 15,41 15,61 168 7.007.598
14/3/2023 15,70 15,30 -2,17% 15,00 15,70 15,25 15,03 15,30 130 2.784.059
13/3/2023 15,39 15,64 +1,49% 15,21 15,94 15,59 15,39 15,64 97 2.670.878
10/3/2023 15,99 15,41 -2,59% 15,38 15,99 15,57 15,41 15,69 159 5.525.255
9/3/2023 15,62 15,82 +1,41% 15,62 16,53 16,16 15,82 16,09 137 5.227.143
8/3/2023 15,06 15,60 +3,24% 15,06 16,04 15,72 15,60 16,00 141 4.551.733
7/3/2023 14,92 15,11 -2,39% 14,53 15,11 14,94 14,72 15,11 85 2.877.619
6/3/2023 14,68 15,48 +5,02% 14,68 15,60 15,11 14,88 15,48 121 3.084.150
3/3/2023 14,88 14,74 -1,67% 14,54 15,35 14,88 14,49 14,74 78 2.116.790
2/3/2023 14,84 14,99 +2,67% 14,72 15,19 14,95 14,73 14,99 116 2.477.955
1/3/2023 15,60 14,60 -7,30% 14,49 15,73 15,03 14,60 15,04 424 6.577.219
28/2/2023 15,99 15,75 -0,63% 15,43 16,15 15,75 15,75 16,00 87 3.473.914
27/2/2023 15,89 15,85 -1,18% 15,49 16,29 16,01 15,85 16,30 103 3.472.620
24/2/2023 16,13 16,04 +0,25% 15,84 16,31 16,02 15,84 16,04 72 1.919.789
23/2/2023 16,13 16,00 -5,49% 15,96 16,52 16,26 16,00 16,58 85 3.486.465
22/2/2023 16,07 16,93 0,00% 15,85 16,93 16,22 16,00 16,93 166 5.495.361
17/2/2023 16,81 16,93 0,00% 16,34 17,08 16,84 16,68 16,93 135 4.186.098
16/2/2023 16,42 16,93 +4,76% 15,93 17,05 16,58 16,65 16,93 123 4.185.429
15/2/2023 16,36 16,16 -0,25% 15,98 16,70 16,31 16,16 16,55 115 3.829.992
14/2/2023 16,05 16,20 +0,75% 15,79 16,49 16,09 15,85 16,20 173 6.216.621
13/2/2023 16,50 16,08 +0,82% 15,74 16,50 15,97 15,80 16,08 82 2.748.476
10/2/2023 16,10 15,95 +1,01% 15,88 16,43 16,12 15,95 16,27 114 3.523.833
9/2/2023 16,25 15,79 -1,80% 15,79 16,50 16,09 15,79 16,10 109 2.658.996
8/2/2023 15,75 16,08 +1,20% 15,60 16,25 15,93 16,08 16,25 113 3.021.660
7/2/2023 16,61 15,89 -7,35% 15,47 16,61 15,80 15,56 15,89 149 4.023.696
6/2/2023 16,12 17,15 +6,13% 15,99 17,15 16,32 15,96 17,15 166 4.140.758
3/2/2023 16,72 16,16 -1,64% 15,90 16,72 16,23 15,88 16,16 134 4.435.039
2/2/2023 16,60 16,43 -0,79% 16,35 17,31 16,73 16,43 16,70 366 6.585.400
1/2/2023 16,15 16,56 +5,14% 16,03 16,97 16,43 16,49 16,56 308 9.651.293
31/1/2023 15,87 15,75 -0,32% 15,75 16,34 15,98 15,75 16,04 99 3.012.239
30/1/2023 15,75 15,80 +1,28% 15,57 16,02 15,75 15,56 15,80 102 3.499.374
27/1/2023 15,69 15,60 +1,23% 15,38 15,79 15,61 15,60 15,83 103 3.344.925
26/1/2023 15,50 15,41 -0,13% 15,15 15,62 15,45 15,37 15,69 75 1.673.494
25/1/2023 15,09 15,43 +2,94% 14,79 15,68 15,37 15,20 15,43 152 4.025.200
24/1/2023 15,00 14,99 +0,60% 14,99 15,36 15,11 14,99 15,15 94 2.335.791
23/1/2023 15,56 14,90 -5,76% 14,90 16,13 15,48 14,90 15,21 141 3.200.435

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.