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.

SMTO3 - SAO MARTINHO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 23,01 22,92 -1,16% 22,87 23,30 23,00 22,90 23,04 3.017 1.443.045.600
20/1/2025 23,05 23,19 +0,87% 22,65 23,64 23,19 23,19 23,30 3.303 1.694.795.900
17/1/2025 23,14 22,99 -0,04% 22,68 23,18 22,87 22,98 23,07 8.242 4.156.521.200
16/1/2025 25,03 23,00 -8,07% 23,00 25,03 23,60 23,00 23,32 9.911 6.242.914.000
15/1/2025 24,39 25,02 +3,30% 24,23 25,02 24,52 24,96 25,02 6.403 2.622.408.300
14/1/2025 24,18 24,22 -0,16% 23,94 24,38 24,18 24,21 24,33 4.756 1.965.026.900
13/1/2025 24,20 24,26 -0,04% 24,09 24,56 24,28 24,26 24,35 5.423 1.940.041.300
10/1/2025 24,74 24,27 -1,50% 24,07 25,08 24,45 24,27 24,44 5.340 2.739.866.200
9/1/2025 25,11 24,64 -1,75% 24,36 25,18 24,76 24,52 24,65 6.445 2.710.735.400
8/1/2025 24,85 25,08 +0,93% 23,98 25,08 24,79 24,87 25,08 11.109 5.424.678.100
7/1/2025 24,20 24,85 +2,94% 23,92 24,85 24,42 24,45 24,85 6.272 3.710.842.800
6/1/2025 24,40 24,14 -0,25% 23,64 24,44 23,99 23,95 24,14 5.774 2.955.929.200
3/1/2025 23,10 24,20 +5,17% 23,10 24,20 23,85 24,15 24,20 8.272 6.124.792.500
2/1/2025 23,26 23,01 -1,07% 22,98 23,38 23,15 23,00 23,02 5.234 2.090.615.100
30/12/2024 23,77 23,26 -1,40% 23,04 23,77 23,27 23,16 23,30 5.013 3.389.649.400
27/12/2024 23,98 23,59 -0,92% 23,50 24,24 23,75 23,59 23,75 8.465 3.306.733.600
26/12/2024 24,02 23,81 -1,24% 23,70 24,60 24,16 23,81 24,02 9.516 4.579.742.600
23/12/2024 25,43 24,11 -4,10% 24,11 25,43 24,53 24,11 24,50 6.529 3.049.341.100
20/12/2024 24,32 25,14 +2,53% 24,30 25,14 24,92 25,13 25,14 7.296 4.998.945.100
19/12/2024 24,89 24,52 -0,81% 24,31 25,10 24,60 24,52 24,66 5.441 2.398.073.500
18/12/2024 24,84 24,72 -2,02% 24,43 25,21 24,69 24,68 24,72 9.056 4.861.887.700
17/12/2024 24,96 25,23 +1,61% 24,75 25,59 25,27 25,23 25,55 6.430 2.863.418.800
16/12/2024 24,87 24,83 +0,57% 24,69 25,48 25,09 24,83 24,89 4.526 1.997.780.100
13/12/2024 24,62 24,69 -0,88% 24,31 24,99 24,71 24,66 24,70 6.513 3.691.214.200
12/12/2024 26,24 24,91 -5,10% 24,87 26,24 25,23 24,90 24,91 6.061 2.599.159.500
11/12/2024 25,54 26,25 +3,10% 25,35 26,86 26,17 26,24 26,25 9.043 4.830.071.700
10/12/2024 25,60 25,46 +0,55% 25,03 26,06 25,45 25,40 25,47 7.662 4.472.462.000
9/12/2024 25,64 25,32 +0,36% 25,01 25,64 25,22 25,26 25,33 4.528 1.939.968.600
6/12/2024 25,60 25,23 -1,45% 24,71 25,83 25,13 25,08 25,24 6.736 3.811.133.300
5/12/2024 25,50 25,60 +0,47% 25,50 25,94 25,70 25,60 25,82 5.268 2.747.013.400
4/12/2024 25,12 25,48 +1,68% 24,93 25,80 25,45 25,48 25,55 4.333 2.636.793.400
3/12/2024 25,22 25,06 -0,60% 24,66 25,68 25,24 24,79 25,08 6.287 3.433.829.400
2/12/2024 25,50 25,21 -0,75% 25,04 25,66 25,36 25,21 25,35 5.952 2.896.408.600
29/11/2024 24,95 25,40 +1,84% 24,57 25,60 25,06 25,40 25,48 5.703 2.874.225.700
28/11/2024 25,00 24,94 -0,24% 24,67 25,20 24,89 24,89 24,96 5.001 2.573.876.900
27/11/2024 25,42 25,00 -1,42% 24,66 25,42 25,02 25,00 25,10 5.037 2.267.734.100
26/11/2024 25,13 25,36 +1,12% 25,00 25,79 25,40 25,36 25,37 5.007 2.616.501.700
25/11/2024 25,50 25,08 -1,22% 24,98 25,79 25,21 25,07 25,20 4.814 3.082.015.700
22/11/2024 24,50 25,39 +4,31% 24,50 25,39 25,01 25,26 25,39 6.631 3.717.073.000
21/11/2024 25,00 24,34 -3,72% 24,29 25,18 24,49 24,34 24,37 5.100 2.342.502.400
19/11/2024 24,82 25,28 +2,43% 24,80 25,83 25,48 25,26 25,28 9.016 4.550.365.900
18/11/2024 25,00 24,68 -0,44% 24,55 25,19 24,79 24,64 24,68 4.765 2.118.250.600
14/11/2024 24,54 24,79 +1,02% 24,30 25,15 24,81 24,77 24,79 5.619 2.467.517.500
13/11/2024 24,25 24,54 +1,24% 24,25 25,00 24,56 24,54 24,68 9.303 4.640.559.800
12/11/2024 25,16 24,24 -4,23% 23,75 25,16 24,20 24,22 24,24 16.736 10.558.450.300
11/11/2024 25,95 25,31 -0,24% 25,08 25,95 25,39 25,29 25,58 5.536 2.712.254.600
8/11/2024 25,43 25,37 -0,63% 25,00 25,45 25,21 25,31 25,37 6.936 3.167.025.100
7/11/2024 27,18 25,53 -5,72% 25,53 27,18 26,05 25,52 25,54 7.557 3.554.293.200
6/11/2024 26,29 27,08 +0,48% 26,17 27,18 26,77 27,08 27,16 5.278 2.410.640.900
5/11/2024 26,72 26,95 +0,94% 26,20 27,00 26,68 26,95 27,00 8.306 4.343.417.400
4/11/2024 26,78 26,70 +0,23% 26,47 27,06 26,77 26,70 26,84 9.460 4.580.196.500
1/11/2024 26,23 26,64 +5,21% 25,65 27,25 26,31 26,58 26,64 14.998 9.648.539.200
31/10/2024 25,87 25,32 -2,13% 25,32 26,06 25,51 25,32 25,46 4.324 2.495.746.600
30/10/2024 25,39 25,87 +1,89% 25,38 26,11 25,88 25,87 25,88 4.785 2.360.691.100
29/10/2024 25,42 25,39 +0,08% 25,08 25,60 25,31 25,20 25,39 5.637 3.136.462.900
28/10/2024 25,48 25,37 -0,67% 25,37 25,86 25,59 25,37 25,40 3.512 1.686.571.900
25/10/2024 25,77 25,54 -0,82% 25,45 26,04 25,60 25,48 25,54 3.397 1.566.223.300
24/10/2024 25,71 25,75 +0,19% 25,51 25,99 25,77 25,74 25,75 4.475 2.426.402.100
23/10/2024 25,80 25,70 -0,93% 25,32 26,06 25,60 25,70 25,73 6.471 2.613.372.500
22/10/2024 25,81 25,94 -0,57% 25,70 26,30 25,95 25,86 25,94 6.326 2.783.738.700
21/10/2024 25,96 26,09 +1,20% 25,82 26,39 26,12 26,00 26,10 4.516 2.225.111.900
18/10/2024 25,85 25,78 -0,23% 25,72 26,27 25,90 25,77 25,78 4.779 2.284.077.500
17/10/2024 26,50 25,84 -2,38% 25,84 26,55 26,09 25,83 25,90 6.966 3.582.669.000
16/10/2024 26,80 26,47 -1,30% 26,47 27,06 26,64 26,47 26,55 5.426 3.283.822.800
15/10/2024 26,46 26,82 +1,36% 26,27 26,84 26,57 26,68 26,82 7.076 3.224.367.500
14/10/2024 26,27 26,46 +0,15% 26,27 26,99 26,66 26,45 26,46 5.961 2.292.014.000
11/10/2024 26,67 26,42 -0,41% 26,09 26,67 26,44 26,42 26,43 6.369 2.946.334.300
10/10/2024 27,06 26,53 -2,32% 26,44 27,16 26,71 26,53 26,57 8.537 5.095.645.500
9/10/2024 28,22 27,16 -3,96% 26,93 28,22 27,28 27,15 27,17 8.794 3.971.204.300
8/10/2024 27,81 28,28 +1,29% 27,60 28,39 28,11 28,22 28,28 7.068 3.077.350.900
7/10/2024 27,90 27,92 +0,29% 27,50 28,33 27,89 27,92 28,09 6.261 2.719.296.600
4/10/2024 27,37 27,84 +0,87% 27,24 27,94 27,60 27,76 27,84 6.045 3.139.182.500
3/10/2024 26,78 27,60 +0,51% 26,53 27,60 27,12 27,42 27,60 8.668 4.201.806.500
2/10/2024 26,28 27,46 +4,49% 26,28 27,46 27,23 27,32 27,47 6.475 3.012.908.500
1/10/2024 26,35 26,28 +0,27% 26,28 27,03 26,59 26,28 26,38 4.355 2.390.923.400
30/9/2024 26,20 26,21 -1,58% 26,09 26,45 26,26 26,20 26,39 5.091 2.588.532.800
26/9/2024 27,21 26,63 -1,99% 26,44 27,41 26,69 26,51 26,63 5.413 2.905.569.400
25/9/2024 27,07 27,17 +0,11% 26,93 27,58 27,32 27,17 27,21 5.519 4.455.938.400
24/9/2024 26,97 27,14 +0,93% 26,97 27,50 27,24 27,11 27,15 6.219 3.839.380.400
23/9/2024 27,11 26,89 -0,81% 26,60 27,40 26,92 26,89 27,05 6.480 2.994.699.500
20/9/2024 27,04 27,11 +0,30% 26,69 27,38 26,98 27,07 27,11 12.361 6.073.568.400
19/9/2024 27,95 27,03 +1,05% 26,97 28,24 27,44 27,02 27,06 14.812 7.510.244.000
18/9/2024 26,07 26,75 +2,57% 25,83 27,22 26,59 26,75 26,76 16.698 9.561.994.100
17/9/2024 25,40 26,08 -1,36% 24,55 26,32 25,50 25,95 26,08 16.321 11.362.377.100
16/9/2024 26,15 26,44 +0,92% 26,04 26,58 26,44 26,44 26,59 4.976 2.539.692.100
13/9/2024 26,11 26,20 +1,47% 25,92 26,55 26,24 26,20 26,28 9.714 4.537.867.800
12/9/2024 25,79 25,82 +0,12% 25,41 25,89 25,73 25,78 25,82 4.905 2.417.962.200
11/9/2024 25,98 25,79 0,00% 25,65 25,98 25,77 25,75 25,79 4.331 1.804.631.800
10/9/2024 25,86 25,79 -0,54% 25,61 26,04 25,83 25,78 25,95 7.684 3.994.126.100
9/9/2024 26,75 25,93 -2,26% 25,86 26,75 26,07 25,92 26,07 6.726 4.121.428.300
6/9/2024 26,84 26,53 -1,15% 26,36 26,99 26,59 26,47 26,53 6.446 3.157.581.000
5/9/2024 27,00 26,84 -0,07% 26,76 27,55 26,98 26,80 26,89 9.882 4.288.827.300
4/9/2024 26,98 26,86 -0,07% 26,86 27,30 27,02 26,86 26,89 3.696 2.140.026.900
3/9/2024 27,18 26,88 -1,65% 26,88 27,72 27,03 26,88 26,91 6.241 3.249.961.900
2/9/2024 27,39 27,33 -1,41% 26,86 27,53 27,13 27,20 27,33 7.412 3.757.375.400
30/8/2024 27,75 27,72 -0,61% 27,53 28,42 27,95 27,70 27,75 8.690 4.668.983.700
29/8/2024 28,15 27,89 -0,92% 27,55 28,28 27,85 27,89 27,90 12.445 6.178.732.000
28/8/2024 29,20 28,15 -4,06% 27,94 29,37 28,47 28,13 28,18 10.209 5.933.398.500
27/8/2024 30,53 29,34 -3,49% 29,06 30,53 29,46 29,33 29,34 10.902 8.117.367.500
26/8/2024 29,30 30,40 +3,58% 29,19 31,07 30,33 30,40 30,54 8.840 6.927.194.100
23/8/2024 29,18 29,35 +0,89% 28,84 29,46 29,23 29,35 29,37 5.543 3.012.610.500
22/8/2024 29,68 29,09 -1,59% 28,65 29,68 28,97 29,06 29,10 4.482 2.691.959.800
21/8/2024 29,61 29,56 +0,14% 29,44 29,89 29,65 29,52 29,62 6.868 3.220.431.200
20/8/2024 29,60 29,52 -0,07% 29,05 29,68 29,41 29,46 29,53 7.032 3.389.371.900
19/8/2024 29,55 29,54 +1,16% 28,92 29,55 29,31 29,44 29,55 5.266 2.572.884.100
16/8/2024 29,95 29,20 -2,05% 29,06 30,11 29,50 29,10 29,20 6.557 2.790.180.900
15/8/2024 30,14 29,81 -0,23% 29,30 30,14 29,73 29,70 29,85 7.121 3.562.343.800
14/8/2024 29,04 29,88 +1,63% 29,04 30,21 29,86 29,78 29,89 7.926 4.247.280.900
13/8/2024 29,10 29,40 +1,20% 28,13 29,75 28,89 29,28 29,40 7.803 4.781.627.000
12/8/2024 29,70 29,05 -0,58% 28,92 30,05 29,22 28,97 29,08 4.043 2.198.280.600
9/8/2024 28,83 29,22 +1,35% 28,72 29,75 29,21 29,20 29,26 7.473 4.047.707.000
8/8/2024 27,98 28,83 +4,19% 27,78 29,10 28,70 28,81 28,94 7.581 4.659.321.700
7/8/2024 27,63 27,67 +0,40% 27,40 28,02 27,64 27,64 27,68 6.319 3.102.620.800
6/8/2024 27,87 27,56 -0,90% 27,43 27,98 27,61 27,55 27,62 5.121 2.673.477.900
5/8/2024 27,19 27,81 -2,25% 27,19 28,14 27,74 27,80 27,82 6.028 3.413.952.900
2/8/2024 29,30 28,45 -2,64% 28,32 29,55 28,72 28,38 28,49 6.295 4.673.872.400
1/8/2024 29,75 29,22 +0,55% 29,20 30,10 29,65 29,22 29,23 9.405 5.826.038.400
31/7/2024 28,21 29,06 +2,25% 28,19 29,41 29,07 29,06 29,13 6.547 4.541.523.700
30/7/2024 29,67 28,42 -4,41% 27,80 30,00 28,35 28,40 28,42 1.774 10.112.029.700
29/7/2024 30,29 29,73 -2,46% 29,46 30,30 29,70 29,73 29,77 4.708 2.969.787.900
26/7/2024 30,43 30,48 +0,33% 30,25 30,70 30,48 30,46 30,52 2.985 1.934.323.700
25/7/2024 29,98 30,38 +1,33% 29,74 30,60 30,28 30,32 30,44 6.437 4.120.458.100
24/7/2024 30,53 29,98 -2,60% 29,78 30,60 30,03 29,98 30,00 6.429 3.945.928.500
23/7/2024 31,20 30,78 -2,01% 30,46 31,44 30,79 30,76 30,80 7.826 5.243.555.900
22/7/2024 31,59 31,41 -1,29% 31,36 31,87 31,62 31,40 31,48 5.184 2.811.551.300
19/7/2024 32,20 31,82 -1,18% 31,41 32,69 31,76 31,82 31,83 9.996 5.394.441.400
18/7/2024 32,03 32,20 -0,25% 31,92 32,43 32,19 32,10 32,20 9.191 6.194.626.900
17/7/2024 32,83 32,28 -0,68% 32,23 32,87 32,41 32,27 32,28 5.984 3.339.634.700
16/7/2024 33,39 32,50 -2,43% 32,42 33,55 32,72 32,50 32,52 8.761 4.359.593.400
15/7/2024 32,60 33,31 +2,62% 32,12 33,42 33,08 33,30 33,31 1.279 6.410.787.000
12/7/2024 32,12 32,46 +0,96% 31,90 32,57 32,16 32,46 32,55 5.537 5.719.559.800
11/7/2024 32,66 32,15 -0,68% 32,13 32,66 32,26 32,15 32,20 3.439 1.679.478.800
10/7/2024 32,73 32,37 -0,80% 32,31 32,87 32,53 32,34 32,42 5.097 3.200.894.100
9/7/2024 32,95 32,63 -1,12% 32,37 33,09 32,67 32,62 32,69 6.197 3.378.866.800
8/7/2024 32,55 33,00 +1,13% 32,03 33,23 32,78 33,00 33,03 1.633 8.014.504.500
5/7/2024 32,80 32,63 -0,06% 32,52 33,20 32,76 32,61 32,71 4.380 3.094.057.000
4/7/2024 32,67 32,65 -0,21% 32,38 33,54 32,84 32,64 32,68 6.648 4.229.919.400
3/7/2024 32,20 32,72 +0,89% 32,20 33,09 32,65 32,72 32,78 8.250 5.706.536.900
2/7/2024 33,65 32,43 -4,79% 31,81 33,89 32,51 32,40 32,43 500 16.056.067.500
1/7/2024 32,33 34,06 +4,06% 32,21 34,40 33,66 34,06 34,27 3.257 8.682.311.600
28/6/2024 32,62 32,73 -0,58% 32,41 33,03 32,67 32,68 32,75 5.601 3.203.788.800
27/6/2024 33,35 32,92 -1,02% 32,55 33,45 32,91 32,92 32,95 9.816 7.248.000.400
26/6/2024 32,95 33,26 +0,94% 32,64 33,77 33,29 33,25 33,34 4.167 8.176.228.300
25/6/2024 33,15 32,95 -0,60% 32,57 33,27 32,96 32,95 33,07 7.747 4.773.564.500
24/6/2024 32,55 33,15 +2,41% 32,50 33,47 33,14 33,13 33,15 7.183 5.169.100.800
21/6/2024 32,50 32,37 -1,55% 32,11 32,76 32,40 32,37 32,40 6.663 4.533.638.000
20/6/2024 31,91 32,88 +3,53% 31,72 33,15 32,64 32,88 32,93 1.153 8.423.000.100
19/6/2024 30,96 31,76 +2,92% 30,65 31,89 31,21 31,74 31,85 5.241 4.392.825.300
18/6/2024 31,20 30,86 -0,93% 30,86 32,21 31,37 30,86 30,90 8.239 7.218.715.000
17/6/2024 30,58 31,15 +1,33% 30,51 31,15 30,97 31,08 31,15 7.134 5.727.503.500
14/6/2024 30,81 30,74 -0,77% 29,94 31,34 30,54 30,70 30,74 312 8.630.257.000
13/6/2024 30,82 30,98 -0,19% 30,50 31,33 30,96 30,97 31,02 366 8.340.564.300
12/6/2024 31,00 31,04 +0,06% 30,01 31,04 30,69 30,89 30,42 64 7.193.161.900
11/6/2024 29,86 31,02 +3,40% 29,15 31,02 30,22 30,77 31,02 127 7.902.649.600
10/6/2024 28,30 30,00 +6,19% 27,94 30,00 29,02 29,87 28,06 9.321 7.111.951.500
7/6/2024 27,11 28,25 +2,76% 27,11 28,25 27,82 27,91 28,25 6.605 4.679.350.000
6/6/2024 26,95 27,49 +2,12% 26,92 27,86 27,42 27,49 27,33 6.845 5.759.766.900
5/6/2024 26,52 26,92 +1,09% 26,42 27,57 27,00 26,90 26,92 2.047 9.975.947.200
4/6/2024 27,11 26,63 -1,73% 26,39 27,18 26,67 26,59 26,63 7.224 4.155.302.800
3/6/2024 27,35 27,10 -0,15% 26,58 27,46 27,08 27,06 27,18 4.642 7.702.985.000
31/5/2024 27,33 27,14 -0,04% 26,88 27,33 27,05 26,96 27,14 6.063 4.996.129.900
29/5/2024 27,50 27,15 -1,27% 26,77 27,53 27,17 27,15 27,16 9.448 4.493.218.800
28/5/2024 27,33 27,50 +1,66% 27,11 27,68 27,48 27,50 27,56 4.120 3.278.919.700
27/5/2024 26,90 27,05 +0,52% 26,61 27,29 26,98 27,04 27,10 2.291 1.528.084.600
24/5/2024 27,49 26,91 -1,57% 26,91 27,49 27,06 26,90 26,99 2.526 1.831.168.000
23/5/2024 27,21 27,34 +0,44% 26,99 27,39 27,19 27,34 27,35 3.879 2.697.710.900
22/5/2024 27,80 27,22 -2,09% 27,15 27,80 27,44 27,19 27,26 5.725 3.133.906.400
21/5/2024 27,57 27,80 +0,94% 27,38 28,08 27,81 27,77 27,84 5.484 3.231.954.500
20/5/2024 27,03 27,54 +1,89% 26,92 27,60 27,34 27,52 27,55 4.579 2.407.499.900
17/5/2024 27,23 27,03 -0,63% 26,89 27,39 27,11 27,00 27,03 4.046 2.571.659.400
16/5/2024 27,73 27,20 -0,69% 26,91 27,82 27,12 27,20 27,24 6.397 3.959.113.300
15/5/2024 27,71 27,39 -1,19% 27,39 27,97 27,58 27,39 27,50 7.277 3.883.656.300
14/5/2024 28,05 27,72 -1,00% 27,63 28,21 27,82 27,70 27,72 4.305 2.911.521.300
13/5/2024 27,99 28,00 -1,03% 27,90 28,68 28,14 28,00 28,08 4.153 2.675.055.600
10/5/2024 29,00 28,29 -3,05% 28,00 29,13 28,33 28,24 28,30 7.510 5.683.032.000
9/5/2024 28,70 29,18 -0,41% 28,70 29,65 29,20 29,18 29,30 5.172 3.894.622.800
8/5/2024 29,45 29,30 -1,15% 28,99 29,79 29,32 29,28 29,31 4.075 3.268.461.900
7/5/2024 28,56 29,64 +3,78% 28,45 29,70 29,39 29,56 29,70 425 8.150.253.200
6/5/2024 28,99 28,56 -0,10% 27,88 28,99 28,35 28,56 28,59 6.151 3.854.002.400
3/5/2024 28,57 28,59 +0,70% 28,40 28,88 28,61 28,58 28,63 4.755 3.555.460.000
2/5/2024 28,75 28,39 -0,70% 28,29 29,14 28,56 28,37 28,42 5.629 4.418.803.100
30/4/2024 28,83 28,59 -0,90% 28,13 28,85 28,41 28,53 28,61 4.432 3.517.501.300
29/4/2024 28,13 28,85 +2,56% 27,78 28,93 28,54 28,81 28,88 5.683 4.781.364.900
26/4/2024 27,62 28,13 +2,66% 27,46 28,26 27,97 28,09 28,14 4.810 7.339.815.100
25/4/2024 28,25 27,40 -3,52% 27,31 28,26 27,54 27,37 27,43 8.222 6.180.013.200
24/4/2024 28,26 28,40 +0,50% 27,93 28,42 28,23 28,40 28,45 5.002 2.926.371.200
23/4/2024 28,18 28,26 -0,95% 27,92 28,30 28,16 28,20 28,26 5.967 3.832.904.600
22/4/2024 28,01 28,53 +1,97% 27,78 28,81 28,44 28,50 28,53 6.187 5.771.510.200
19/4/2024 27,73 27,98 +0,76% 27,55 28,20 27,91 27,88 27,99 8.541 7.082.368.000
18/4/2024 28,02 27,77 -1,21% 27,47 28,19 27,77 27,77 27,84 1.297 6.061.167.300
17/4/2024 28,41 28,11 -1,09% 28,02 28,66 28,27 28,11 28,14 1.187 5.590.719.400
16/4/2024 27,96 28,42 +0,82% 27,89 28,84 28,50 28,42 28,45 3.289 8.989.431.100
15/4/2024 29,01 28,19 -2,83% 27,76 29,27 28,19 28,15 28,19 9.753 5.636.722.900
12/4/2024 30,60 29,01 -5,54% 28,74 30,61 29,33 28,99 29,01 1.001 8.441.570.900
11/4/2024 31,39 30,71 -1,88% 30,51 32,07 30,84 30,70 30,81 1.149 17.789.091.100
10/4/2024 31,50 31,30 -1,23% 30,81 31,51 31,15 31,30 31,31 9.264 5.638.958.800
9/4/2024 31,09 31,69 +2,23% 30,98 31,95 31,65 31,65 31,71 1.194 8.525.948.600
8/4/2024 30,29 31,00 +2,72% 30,23 31,26 30,81 31,00 31,07 7.934 7.615.628.700
5/4/2024 30,68 30,18 -2,11% 29,82 30,86 30,17 30,08 30,18 7.489 4.827.714.900
4/4/2024 30,59 30,83 +0,42% 30,47 31,59 31,08 30,75 30,84 9.658 7.899.361.300
3/4/2024 30,29 30,70 +1,15% 30,05 31,06 30,62 30,68 30,70 9.288 4.774.605.700
2/4/2024 30,19 30,35 -0,07% 29,45 30,35 30,03 30,32 30,36 6.022 3.967.364.600
1/4/2024 31,00 30,37 -2,13% 30,25 31,25 30,51 30,35 30,61 5.875 3.736.388.300
28/3/2024 29,96 31,03 +3,78% 29,40 31,14 30,72 31,00 31,04 8.656 6.863.352.200
27/3/2024 29,85 29,90 +1,36% 29,68 30,48 30,03 29,89 29,90 7.666 7.475.614.600
26/3/2024 28,65 29,50 +4,13% 28,40 29,85 29,32 29,50 29,52 2.720 13.109.566.400
25/3/2024 28,60 28,33 -0,25% 28,00 28,60 28,29 28,25 28,34 3.547 2.566.086.200
22/3/2024 28,86 28,40 -1,70% 28,00 28,89 28,43 28,38 28,43 7.223 5.937.071.400
21/3/2024 28,34 28,89 +1,94% 27,79 28,89 28,48 28,83 28,89 5.796 5.231.407.000
20/3/2024 28,22 28,34 +0,43% 27,28 28,34 27,90 28,28 28,34 4.944 3.520.002.300
19/3/2024 27,55 28,22 +3,07% 27,22 28,43 28,09 28,22 28,23 4.997 4.038.798.300
18/3/2024 27,69 27,38 -1,08% 27,16 27,72 27,36 27,33 27,38 2.742 1.625.004.600
15/3/2024 27,75 27,68 -0,40% 27,28 27,99 27,63 27,67 27,69 4.620 3.742.486.700
14/3/2024 26,43 27,79 +5,07% 26,43 27,79 27,32 27,78 27,79 7.142 4.693.026.900
13/3/2024 26,93 26,45 -2,00% 26,31 26,97 26,63 26,44 26,45 7.470 4.159.590.700
12/3/2024 27,47 26,99 -1,35% 26,86 27,59 27,10 26,99 27,00 6.824 4.405.208.400
11/3/2024 27,58 27,36 -1,12% 27,26 28,16 27,64 27,29 27,40 5.346 3.168.287.300
8/3/2024 26,55 27,67 +2,94% 26,51 27,97 27,50 0,00 0,00 6.740 5.259.519.500
7/3/2024 26,81 26,88 +0,30% 26,70 27,36 26,97 26,81 26,88 3.429 2.499.830.000
6/3/2024 26,90 26,80 0,00% 26,57 27,13 26,81 26,67 26,83 4.226 3.316.640.000
5/3/2024 26,90 26,80 -0,07% 26,60 27,04 26,79 26,76 26,85 6.182 3.581.713.300
4/3/2024 26,96 26,82 -0,70% 26,55 27,28 26,90 26,81 26,82 8.211 4.834.394.100
1/3/2024 28,19 27,01 -4,56% 27,01 28,32 27,36 27,00 27,01 7.830 12.777.241.300
29/2/2024 28,36 28,30 -0,84% 27,97 28,53 28,18 28,27 28,30 5.604 3.763.790.400
28/2/2024 28,54 28,54 +1,60% 28,31 28,81 28,49 28,45 28,55 8.765 6.370.237.100
27/2/2024 27,85 28,09 +2,97% 27,85 28,55 28,14 28,01 28,10 8.611 5.650.617.600
26/2/2024 26,90 27,28 +1,60% 26,77 27,94 27,42 27,25 27,39 6.409 4.670.193.700
23/2/2024 27,07 26,85 0,00% 26,70 27,12 26,87 0,00 0,00 6.801 3.914.537.800
22/2/2024 27,08 26,85 -0,48% 26,62 27,20 26,90 26,85 26,92 8.599 4.951.166.800
21/2/2024 26,15 26,98 +2,70% 26,15 27,14 26,78 26,98 27,06 8.316 6.146.866.800
20/2/2024 25,68 26,27 +1,82% 25,57 26,27 26,02 26,27 26,28 6.564 4.517.596.800
19/2/2024 25,85 25,80 -0,39% 25,43 25,96 25,67 25,72 25,80 5.436 3.886.618.200
16/2/2024 26,12 25,90 -0,84% 25,71 26,35 25,94 25,90 25,92 1.313 6.628.927.500
15/2/2024 26,05 26,12 +0,35% 25,94 26,87 26,29 26,10 26,12 2.767 14.847.684.800
14/2/2024 26,56 26,03 -2,29% 25,81 26,70 26,11 26,02 26,10 6.645 13.368.940.900
9/2/2024 27,10 26,64 -2,74% 26,06 28,35 26,80 0,00 0,00 4.489 19.950.514.300
8/2/2024 28,37 27,39 -3,45% 27,37 28,37 27,60 27,39 27,64 5.266 5.105.583.200
7/2/2024 28,10 28,37 +1,50% 27,93 28,91 28,30 28,23 28,41 9.280 6.373.892.300
6/2/2024 27,09 27,95 +3,17% 27,02 28,12 27,81 27,95 27,97 93 5.767.368.000
5/2/2024 27,17 27,09 -0,26% 26,76 27,53 27,09 27,03 27,09 9.460 7.511.409.400
2/2/2024 27,68 27,16 -1,84% 26,96 27,77 27,19 27,14 27,28 5.411 3.439.307.200
1/2/2024 28,20 27,67 -1,84% 27,57 28,36 27,87 27,65 27,73 8.284 4.523.894.700
31/1/2024 28,41 28,19 -0,28% 28,04 28,69 28,37 28,19 28,25 8.256 4.998.971.600
30/1/2024 28,62 28,27 -1,19% 28,20 28,78 28,42 28,27 28,28 6.226 3.914.410.100
29/1/2024 28,05 28,61 +1,45% 28,00 29,11 28,69 28,55 28,62 6.682 6.541.435.200
26/1/2024 28,93 28,20 -1,95% 28,13 28,97 28,33 28,17 28,20 5.109 7.355.037.800
25/1/2024 28,64 28,76 +0,38% 28,48 28,99 28,76 28,76 28,82 4.796 4.448.143.100
24/1/2024 28,91 28,65 -0,69% 28,33 29,48 28,82 28,64 28,75 9.082 8.529.767.700
23/1/2024 28,25 28,85 +2,49% 28,25 29,03 28,70 28,83 28,88 7.357 5.451.130.300
22/1/2024 28,01 28,15 +0,18% 27,77 28,29 28,09 28,13 28,15 9.845 5.976.752.600
19/1/2024 27,08 28,10 +3,88% 26,63 28,35 27,64 28,03 28,17 7.115 5.271.349.500
18/1/2024 26,66 27,05 +2,00% 26,56 27,20 26,87 27,02 27,05 6.132 2.955.761.300
17/1/2024 26,51 26,52 -0,34% 26,46 27,01 26,71 26,51 26,60 7.355 3.180.375.100
16/1/2024 26,95 26,61 -1,84% 26,32 27,01 26,58 26,54 26,62 8.326 4.582.854.600
15/1/2024 26,74 27,11 +0,71% 26,62 27,21 27,00 26,98 27,11 3.496 1.812.799.500
12/1/2024 26,79 26,92 +0,94% 26,38 27,40 26,72 26,82 26,93 6.658 5.918.583.400
11/1/2024 26,73 26,67 -0,26% 26,45 26,98 26,72 26,66 26,67 4.836 2.862.626.100
10/1/2024 27,10 26,74 -1,29% 26,70 27,34 26,89 26,72 26,77 5.768 3.915.011.100
9/1/2024 27,80 27,09 -2,83% 27,02 27,80 27,26 27,08 27,14 4.200 11.811.970.400
8/1/2024 28,33 27,88 -1,83% 27,87 28,35 28,07 27,88 28,10 312 8.162.419.400
5/1/2024 28,02 28,40 +0,96% 27,98 28,75 28,43 28,40 28,41 8.979 4.866.875.800
4/1/2024 28,81 28,13 -2,26% 28,03 29,23 28,44 28,12 28,13 7.833 4.159.905.600
3/1/2024 28,51 28,78 +1,05% 28,34 29,50 29,00 28,78 28,80 5.527 3.874.544.500
2/1/2024 29,31 28,48 -2,83% 28,26 29,40 28,77 28,42 28,48 508 5.936.357.700
28/12/2023 29,00 29,31 +1,07% 28,92 29,48 29,25 29,12 29,33 4.356 3.224.356.200
27/12/2023 29,41 29,00 -0,68% 28,92 29,51 29,10 29,00 29,01 4.367 2.987.828.300
26/12/2023 29,36 29,20 -0,10% 29,05 29,37 29,23 29,20 29,24 3.117 2.701.481.600
22/12/2023 29,31 29,23 +0,17% 28,83 29,49 29,15 29,16 29,23 5.108 3.235.411.000
21/12/2023 29,71 29,18 -1,22% 28,89 29,71 29,13 29,12 29,18 8.819 7.932.855.600
20/12/2023 30,20 29,54 -1,86% 29,35 30,42 29,77 29,54 29,63 6.496 4.875.581.500
19/12/2023 29,55 30,10 +2,07% 29,55 30,22 29,94 30,10 30,13 7.245 4.466.080.500
18/12/2023 28,66 29,49 +3,04% 28,66 29,80 29,45 29,47 29,49 7.708 7.239.212.300
15/12/2023 29,89 28,62 -4,54% 28,62 29,99 29,08 28,61 28,72 9.877 9.484.055.900
14/12/2023 29,77 29,98 +1,56% 29,74 30,48 30,04 29,90 30,00 531 7.135.993.200
13/12/2023 28,90 29,52 +2,75% 28,68 29,76 29,28 29,52 29,62 9.364 5.077.287.100
12/12/2023 28,65 28,73 +0,63% 27,97 28,77 28,41 28,67 28,73 7.239 5.218.953.800
11/12/2023 28,77 28,55 -0,87% 28,40 28,99 28,72 28,55 28,59 7.694 5.128.586.400
8/12/2023 28,24 28,80 -1,81% 28,13 29,20 28,67 28,70 28,80 6.753 12.682.162.100
7/12/2023 30,02 29,33 -2,04% 28,40 30,20 28,98 29,27 29,33 5.056 12.733.214.700
6/12/2023 31,52 29,94 -4,44% 29,89 31,70 30,62 29,93 30,03 2.017 9.996.214.900
5/12/2023 32,45 31,33 -3,36% 31,32 32,56 31,68 31,32 31,37 3.422 9.359.205.500
4/12/2023 33,14 32,42 -2,32% 32,31 33,62 32,77 32,39 32,46 6.787 4.096.609.800
1/12/2023 33,31 33,19 +0,21% 33,10 33,70 33,38 33,18 33,30 8.458 5.439.533.400
30/11/2023 33,82 33,12 -2,07% 32,94 34,29 33,69 33,09 33,15 4.246 9.032.236.100
29/11/2023 33,50 33,82 +1,74% 33,24 34,72 34,23 33,81 33,82 9.897 9.304.038.400
28/11/2023 32,60 33,24 +2,21% 32,59 33,63 33,17 33,16 33,29 6.639 5.491.765.000
27/11/2023 33,00 32,52 -0,37% 32,28 33,00 32,54 32,50 32,58 4.834 2.744.763.000
24/11/2023 33,11 32,64 -1,42% 32,64 33,20 32,96 32,64 32,80 6.379 3.299.121.100
23/11/2023 33,15 33,11 +0,52% 32,78 33,48 33,19 33,10 33,14 3.271 2.205.811.500
22/11/2023 33,25 32,94 -0,96% 32,94 34,04 33,35 32,94 33,05 6.211 3.926.162.500
21/11/2023 34,38 33,26 -3,17% 33,26 34,38 33,61 33,26 33,49 8.097 4.973.627.800
20/11/2023 35,00 34,35 -0,52% 34,31 35,09 34,59 34,34 34,43 5.890 3.717.156.000
17/11/2023 34,22 34,53 +1,62% 34,21 35,00 34,62 34,53 34,65 6.556 5.284.463.400
16/11/2023 34,83 33,98 -2,05% 33,55 35,22 34,24 33,96 34,10 739 9.256.242.700
14/11/2023 33,20 34,69 +4,52% 33,20 34,94 34,13 34,68 34,84 5.287 10.657.500.400
13/11/2023 33,27 33,19 -0,24% 32,99 33,75 33,32 33,19 33,28 640 6.828.984.200
10/11/2023 34,51 33,27 -3,14% 33,27 34,65 33,62 33,26 33,30 556 8.873.961.400
9/11/2023 35,39 34,35 -2,22% 34,09 35,52 34,63 34,32 34,35 726 7.211.470.900
8/11/2023 36,20 35,13 -2,14% 35,03 36,31 35,50 35,13 35,16 9.727 9.177.340.100
7/11/2023 35,94 35,90 -0,03% 35,56 36,34 35,88 35,90 35,97 7.868 5.773.752.900
6/11/2023 36,25 35,91 -0,06% 35,63 36,36 35,86 35,89 35,92 4.767 3.378.270.400
3/11/2023 36,50 35,93 +1,35% 35,20 36,82 35,82 35,92 35,94 8 6.449.058.200
1/11/2023 35,75 35,45 0,00% 35,31 35,92 35,57 35,44 35,54 7.076 3.974.215.900
31/10/2023 35,86 35,45 -0,23% 34,95 35,86 35,42 35,41 35,46 5.718 3.812.452.300
30/10/2023 36,62 35,53 -2,28% 35,22 36,70 35,63 35,51 35,56 7.300 5.241.369.300
27/10/2023 37,49 36,36 -2,21% 35,95 37,63 36,64 36,35 36,38 5.641 3.693.899.200
26/10/2023 37,15 37,18 +0,38% 37,05 37,79 37,33 37,15 37,19 5.670 4.596.921.500
25/10/2023 37,23 37,04 -0,51% 36,56 37,47 36,93 37,04 37,06 6.552 3.894.694.300
24/10/2023 38,01 37,23 -0,35% 36,58 38,02 37,20 37,19 37,24 3.778 5.160.389.300
23/10/2023 36,98 37,36 +0,97% 36,98 37,61 37,38 37,30 37,36 5.243 3.436.588.600
20/10/2023 37,00 37,00 -0,99% 36,76 37,66 37,11 36,99 37,07 3.824 3.439.953.900
19/10/2023 37,33 37,37 +0,16% 37,04 37,89 37,42 37,36 37,45 4.886 3.693.549.800
18/10/2023 38,03 37,31 -1,94% 37,09 38,40 37,48 37,29 37,31 8.318 6.155.530.000
17/10/2023 38,48 38,05 -1,63% 37,86 38,62 38,13 38,05 38,07 5.942 3.646.397.000
16/10/2023 38,60 38,68 +0,81% 38,37 39,36 38,80 38,62 38,70 5.240 4.108.552.600
13/10/2023 38,55 38,37 -0,05% 38,05 38,70 38,33 38,35 38,40 6.980 6.633.415.000
11/10/2023 38,69 38,39 -0,78% 38,09 39,02 38,53 38,39 38,46 5.684 4.903.246.200
10/10/2023 37,91 38,69 +2,30% 37,90 39,19 38,69 38,67 38,70 7.315 5.499.250.500
9/10/2023 37,11 37,82 +1,91% 36,76 37,82 37,42 37,73 37,82 5.316 3.397.097.300
6/10/2023 36,69 37,11 +0,35% 36,39 37,62 37,16 37,11 37,14 7.501 5.433.525.100
5/10/2023 37,74 36,98 -1,83% 35,99 37,78 36,68 36,98 37,00 8.783 7.317.714.400
4/10/2023 38,82 37,67 -2,38% 37,19 38,82 37,77 37,65 37,67 8.520 7.077.606.100
3/10/2023 38,42 38,59 -0,64% 38,38 39,70 38,91 38,49 38,59 8.535 6.383.099.500
2/10/2023 39,28 38,84 -1,07% 38,21 39,60 38,90 38,83 38,85 7.010 5.342.243.600
29/9/2023 39,20 39,26 +1,26% 38,89 39,90 39,33 39,15 39,26 8.541 7.916.964.200
28/9/2023 38,24 38,77 +1,76% 38,02 38,98 38,60 38,77 38,80 8.651 7.269.787.300
27/9/2023 38,02 38,10 +0,24% 37,51 38,45 37,92 38,10 38,12 6.250 6.446.258.900
26/9/2023 38,79 38,01 -2,04% 37,95 38,92 38,24 37,98 38,01 6.288 4.560.643.900
25/9/2023 38,21 38,80 +0,73% 38,13 38,89 38,54 38,80 38,82 4.623 3.352.758.200
22/9/2023 39,00 38,52 -0,10% 37,99 39,24 38,38 38,45 38,52 7.377 5.681.948.200
21/9/2023 39,45 38,56 -2,94% 38,26 39,51 38,73 38,53 38,59 53 9.445.916.900
20/9/2023 40,71 39,73 -2,12% 39,55 41,26 39,86 39,73 39,74 9.129 8.396.611.100
19/9/2023 40,77 40,59 -0,34% 39,58 40,80 40,12 40,57 40,59 7.891 9.862.146.800
18/9/2023 40,52 40,73 +0,47% 40,21 41,19 40,74 40,65 40,74 6.178 6.149.354.500
15/9/2023 39,31 40,54 +3,00% 39,29 40,54 40,12 40,53 40,54 6.106 9.722.461.300
14/9/2023 39,17 39,36 +0,72% 38,85 39,95 39,52 39,36 39,43 7.203 6.146.263.500
13/9/2023 39,23 39,08 -0,28% 38,88 39,84 39,25 39,07 39,08 416 8.671.373.600
12/9/2023 38,32 39,19 +1,92% 38,18 39,39 39,07 39,13 39,19 8.995 6.094.485.300
11/9/2023 38,64 38,45 -0,26% 38,20 39,00 38,51 38,43 38,45 7.390 9.323.132.000
8/9/2023 38,57 38,55 +0,29% 38,45 38,95 38,54 38,51 38,61 5.451 4.528.568.700
6/9/2023 38,66 38,44 +0,03% 38,30 39,18 38,52 38,43 38,44 8.639 7.126.076.900
5/9/2023 38,00 38,43 +1,96% 37,68 39,04 38,32 38,43 38,54 1.754 13.043.277.200
4/9/2023 37,26 37,69 +1,15% 37,11 38,37 37,72 37,59 37,69 5.980 5.056.165.400
1/9/2023 36,49 37,26 +3,13% 36,49 37,46 37,06 37,19 37,26 8.137 5.775.142.500
31/8/2023 37,77 36,13 -4,11% 35,91 37,90 36,63 36,11 36,15 356 10.525.376.700
30/8/2023 38,00 37,68 +0,13% 37,54 38,28 37,86 37,60 37,69 9.199 10.480.794.900
29/8/2023 37,12 37,63 +1,65% 36,80 37,82 37,46 37,49 37,65 7.246 6.453.486.500
28/8/2023 36,87 37,02 +1,42% 36,13 37,16 36,67 36,95 37,02 6.869 4.940.566.900
25/8/2023 36,06 36,50 +4,02% 35,41 36,91 36,13 36,50 36,52 1.526 10.189.457.300
24/8/2023 34,80 35,09 +0,83% 34,45 35,49 35,12 34,98 35,09 754 7.367.726.700
23/8/2023 32,33 34,80 +7,64% 32,10 35,01 34,36 34,80 34,81 8.187 16.587.704.600
22/8/2023 32,80 32,33 -0,46% 32,00 32,81 32,25 32,32 32,35 8.716 5.294.968.600
21/8/2023 32,11 32,48 +1,18% 31,96 32,85 32,45 32,47 32,60 7.711 4.506.380.400
18/8/2023 31,80 32,10 -0,37% 31,58 32,28 32,02 31,99 32,10 7.176 4.742.358.800
17/8/2023 34,06 32,22 -5,40% 31,99 34,17 32,61 32,11 32,23 4.878 10.998.189.500
16/8/2023 35,49 34,06 -3,02% 33,91 35,80 34,56 34,06 34,07 168 6.527.768.600
15/8/2023 34,30 35,12 +2,30% 34,30 35,56 35,23 35,12 35,17 1.388 8.022.144.900
14/8/2023 34,66 34,33 -0,95% 34,23 34,80 34,48 34,32 34,37 4.984 3.844.891.600
11/8/2023 34,55 34,66 +0,43% 34,03 35,05 34,57 34,63 34,66 5.397 4.058.913.200
10/8/2023 34,40 34,51 +0,67% 34,17 35,13 34,59 34,48 34,51 8.463 6.625.649.400
9/8/2023 33,01 34,28 +3,22% 32,79 34,29 33,77 34,21 34,29 7.226 5.180.337.700
8/8/2023 32,58 33,21 0,00% 32,55 33,32 32,91 33,21 33,22 5.727 3.248.223.900
7/8/2023 33,09 33,21 +0,54% 32,73 33,41 33,12 33,20 33,21 4.196 3.171.233.700
4/8/2023 32,44 33,03 +1,44% 32,44 33,57 33,10 32,95 33,04 7.665 4.007.528.600
3/8/2023 32,60 32,56 +0,15% 32,21 32,97 32,56 32,51 32,56 5.640 3.705.650.200
2/8/2023 32,78 32,51 -1,54% 32,09 32,93 32,32 32,38 32,51 6.838 5.442.361.800
1/8/2023 33,47 33,02 -1,34% 32,81 33,52 33,09 32,95 33,03 7.421 4.188.499.600
31/7/2023 32,82 33,47 +0,36% 32,79 33,78 33,42 33,46 33,50 8.127 6.911.144.600
28/7/2023 32,88 33,35 +2,58% 32,42 33,60 33,10 33,33 33,44 6.360 5.792.268.200
27/7/2023 33,54 32,51 -2,08% 32,28 33,54 32,68 32,49 32,51 3.285 2.279.799.700
26/7/2023 33,31 33,20 -0,42% 32,87 33,38 33,12 33,20 33,25 4.598 2.441.546.800
25/7/2023 34,17 33,34 -1,13% 33,30 34,23 33,56 33,34 33,37 7.404 4.411.343.500
24/7/2023 33,27 33,72 +1,32% 33,19 33,83 33,59 33,70 33,72 6.795 3.705.697.100
21/7/2023 32,87 33,28 +1,59% 32,70 33,57 33,29 33,24 33,36 5.360 3.205.226.400
20/7/2023 33,15 32,76 -1,44% 32,23 33,42 32,72 32,75 32,76 3.232 7.924.457.900
19/7/2023 33,08 33,24 +0,54% 32,82 33,66 33,23 33,24 33,30 7.485 4.406.899.100
18/7/2023 33,35 33,06 -0,33% 32,56 33,47 32,92 33,03 33,08 5.074 2.622.757.200
17/7/2023 32,84 33,17 +0,58% 32,49 33,33 32,92 33,12 33,20 8.321 4.231.620.800
14/7/2023 33,33 32,98 -1,26% 32,78 33,61 33,00 32,92 32,98 4.693 2.411.519.000
13/7/2023 33,58 33,40 -0,62% 33,18 34,19 33,54 33,36 33,41 5.201 4.123.015.300
12/7/2023 34,06 33,61 -0,97% 33,50 34,70 34,01 33,60 33,61 5.939 3.476.817.600
11/7/2023 34,01 33,94 -0,85% 33,37 34,16 33,80 33,90 33,96 6.128 3.093.023.000
10/7/2023 34,48 34,23 -1,04% 34,14 34,63 34,31 34,20 34,35 4.129 2.540.485.700
7/7/2023 33,55 34,59 +3,38% 33,50 34,98 34,51 34,57 34,62 7.737 4.606.425.900
6/7/2023 33,89 33,46 -0,95% 33,20 34,14 33,58 33,44 33,46 9.922 6.017.004.700
5/7/2023 32,85 33,78 +1,53% 32,85 34,06 33,56 33,76 33,78 3.231 7.468.213.000
4/7/2023 33,08 33,27 -0,86% 32,85 33,63 33,24 33,24 33,27 6.905 4.203.005.600
3/7/2023 33,87 33,56 -1,73% 33,36 34,37 33,73 33,45 33,57 2.676 8.492.019.900
30/6/2023 34,95 34,15 -2,32% 34,11 35,21 34,44 34,13 34,15 4.101 9.615.913.000
29/6/2023 35,04 34,96 +0,40% 34,71 35,47 35,00 34,93 34,97 8.224 5.460.954.000
28/6/2023 34,84 34,82 -0,80% 34,54 35,26 34,86 34,73 34,82 4.394 7.049.761.900
27/6/2023 36,10 35,10 -2,47% 34,72 36,38 35,04 34,95 35,10 7.996 4.376.546.000
26/6/2023 36,06 35,99 -0,17% 35,91 36,58 36,11 35,98 36,00 5.492 3.552.174.500
23/6/2023 36,02 36,05 -0,66% 35,22 36,66 36,06 36,00 36,08 1.555 8.424.078.000
22/6/2023 37,15 36,29 -2,81% 36,27 37,25 36,49 36,29 36,36 1.563 12.182.353.200
21/6/2023 37,69 37,34 -0,82% 36,61 37,99 37,20 37,34 37,37 8.981 6.967.066.800
20/6/2023 37,80 37,65 +0,35% 36,94 38,22 37,58 37,62 37,69 2.184 8.371.845.700
19/6/2023 36,66 37,52 +1,74% 36,42 37,70 37,42 37,49 37,52 5.189 3.872.367.000
16/6/2023 36,76 36,88 +0,19% 36,16 37,38 36,97 36,87 37,00 3.595 16.862.893.100
15/6/2023 36,41 36,81 +1,18% 36,12 37,19 36,75 36,77 36,88 6.758 5.032.372.300
14/6/2023 36,67 36,38 -0,38% 36,04 37,35 36,59 36,38 36,50 6.604 12.776.200.800
13/6/2023 37,50 36,52 -2,14% 36,30 37,82 36,69 36,51 36,57 2.093 7.480.751.100
12/6/2023 38,22 37,32 -2,25% 36,97 38,22 37,49 37,30 37,33 9.432 6.782.795.600
9/6/2023 38,28 38,18 +0,24% 37,87 38,50 38,09 38,12 38,18 9.630 6.132.750.200
7/6/2023 37,95 38,09 +0,77% 37,57 38,43 37,97 38,07 38,14 8.934 5.894.284.200
6/6/2023 38,51 37,80 -1,05% 36,96 38,55 37,62 37,77 37,82 3.823 8.018.663.900
5/6/2023 37,40 38,20 +1,87% 37,33 38,59 38,09 38,19 38,20 6.950 4.812.296.700
2/6/2023 37,30 37,50 +1,76% 37,08 37,92 37,45 37,38 37,50 9.837 5.273.233.800
1/6/2023 36,25 36,85 +1,88% 35,91 37,02 36,61 36,81 36,90 2.065 6.598.944.500
31/5/2023 35,55 36,17 +1,26% 35,53 36,72 36,24 36,16 36,17 9.393 6.261.115.700
30/5/2023 36,14 35,72 +0,22% 35,11 36,38 35,60 35,68 35,73 8.275 5.545.893.200
29/5/2023 36,17 35,64 -1,27% 35,62 36,32 35,77 35,64 35,67 5.501 3.679.919.900
26/5/2023 36,90 36,10 -1,15% 35,71 36,90 36,12 36,07 36,12 9.625 6.471.395.600
25/5/2023 36,67 36,52 +1,53% 36,15 37,06 36,47 36,43 36,53 2.899 8.111.233.800
24/5/2023 35,82 35,97 -0,11% 35,36 36,47 35,87 35,95 35,97 9.904 5.570.061.100
23/5/2023 36,20 36,01 +0,31% 35,81 36,87 36,33 36,01 36,13 7.991 4.601.888.500
22/5/2023 35,76 35,90 +0,34% 35,50 36,67 36,00 35,83 35,90 9.461 7.393.896.000
19/5/2023 35,64 35,78 +0,79% 35,49 36,56 35,90 35,63 35,78 2.862 7.678.879.400
18/5/2023 34,69 35,50 +1,84% 34,36 35,50 34,91 35,40 35,50 4.115 9.824.628.500
17/5/2023 34,02 34,86 +2,86% 33,73 35,00 34,59 34,86 34,93 2.467 9.193.788.300
16/5/2023 34,04 33,89 -0,41% 33,56 34,48 33,96 33,88 33,89 9.960 6.738.351.500
15/5/2023 34,50 34,03 -0,79% 32,88 34,50 33,51 33,93 34,04 5.306 10.877.616.100
12/5/2023 33,87 34,30 +0,09% 33,46 34,94 34,40 34,30 34,33 2.862 7.008.352.700
11/5/2023 32,94 34,27 +3,07% 32,90 34,42 33,74 34,27 34,28 993 6.695.086.600
10/5/2023 33,33 33,25 -0,24% 33,12 33,80 33,39 33,24 33,29 9.980 5.642.021.600
9/5/2023 33,44 33,33 -1,19% 32,73 33,65 33,12 33,31 33,50 3.568 9.444.364.600
8/5/2023 32,32 33,73 +4,49% 32,25 34,19 33,53 33,61 33,73 4.751 12.432.635.300
5/5/2023 31,05 32,28 +4,50% 31,05 32,57 32,03 32,28 32,34 2.610 8.437.088.900
4/5/2023 30,36 30,89 +1,78% 30,20 31,49 30,96 30,89 30,90 4.889 9.201.592.200
3/5/2023 30,36 30,35 -0,56% 30,15 31,11 30,43 30,33 30,35 7.636 9.179.376.200
2/5/2023 31,40 30,52 -2,80% 30,36 31,59 30,74 30,52 30,62 5.798 10.545.937.300
28/4/2023 30,48 31,40 +3,29% 30,15 32,09 31,20 31,39 31,40 5.570 14.311.261.200
27/4/2023 29,28 30,40 +2,91% 29,28 30,98 30,50 30,39 30,40 6.743 9.259.032.000
26/4/2023 29,25 29,54 +0,54% 29,01 29,95 29,58 29,53 29,54 1.078 5.917.484.100
25/4/2023 28,54 29,38 +2,69% 28,44 30,04 29,22 29,37 29,38 1.608 12.215.255.500
24/4/2023 27,46 28,61 +3,14% 27,38 28,87 28,49 28,60 28,61 1.172 8.374.346.700
20/4/2023 27,63 27,74 +0,76% 27,27 27,92 27,61 27,70 27,74 6.319 2.631.764.200
19/4/2023 27,44 27,53 -0,40% 27,07 27,92 27,53 27,53 27,58 9.026 4.222.173.600
18/4/2023 28,30 27,64 -1,67% 27,22 28,31 27,70 27,64 27,66 9.424 4.570.956.100
17/4/2023 28,10 28,11 -1,33% 27,69 28,61 28,15 28,11 28,14 1.742 6.576.462.300
14/4/2023 28,85 28,49 -2,06% 28,38 29,00 28,62 28,49 28,61 1.378 6.334.115.000
13/4/2023 29,33 29,09 -0,85% 29,09 29,85 29,33 29,09 29,21 8.823 6.483.894.300
12/4/2023 29,22 29,34 +0,65% 29,19 29,84 29,50 29,34 29,39 129 5.250.680.100
11/4/2023 29,80 29,15 +0,21% 28,86 30,45 29,43 29,15 29,18 8.560 10.571.005.700
10/4/2023 28,70 29,09 +2,43% 28,47 29,79 29,35 29,09 29,12 2.366 8.691.105.400
6/4/2023 28,10 28,40 +1,68% 27,77 28,63 28,39 28,40 28,42 7.178 3.738.696.900
5/4/2023 28,00 27,93 -0,64% 27,54 28,35 27,89 27,93 28,06 756 5.321.549.000
4/4/2023 27,99 28,11 +1,63% 27,72 28,51 28,15 28,09 28,11 9.746 5.030.170.200
3/4/2023 27,60 27,66 +2,37% 26,82 27,87 27,49 27,66 27,69 8.544 4.156.307.200
31/3/2023 27,06 27,02 -1,10% 26,92 27,68 27,20 27,02 27,07 8.258 4.944.593.300
30/3/2023 26,18 27,32 +5,77% 25,91 27,44 27,07 27,31 27,32 4.352 8.406.343.600
29/3/2023 25,05 25,83 +4,07% 24,56 25,96 25,44 25,81 25,83 1.108 6.246.305.300
28/3/2023 23,83 24,82 +4,15% 23,70 24,87 24,59 24,80 24,82 5.863 2.653.980.500
27/3/2023 24,14 23,83 -0,91% 23,47 24,46 23,77 23,83 23,86 8.732 5.742.394.200
24/3/2023 23,71 24,05 +1,31% 23,58 24,25 23,92 24,05 24,11 8.484 4.526.098.400
23/3/2023 24,56 23,74 -3,30% 23,31 24,75 23,89 23,73 23,74 9.035 4.110.521.100
22/3/2023 25,22 24,55 -2,42% 24,47 25,36 24,80 24,55 24,59 7.075 3.730.157.900
21/3/2023 25,30 25,16 -0,51% 25,00 25,76 25,24 25,15 25,16 6.711 4.203.833.200
20/3/2023 24,29 25,29 +4,03% 24,25 25,55 25,21 25,29 25,35 2.094 6.019.290.600
17/3/2023 25,31 24,31 -4,14% 24,31 25,35 24,62 24,31 24,52 8.393 7.273.454.700
16/3/2023 25,79 25,36 -1,21% 25,36 26,31 25,66 25,35 25,39 64 4.222.604.200
15/3/2023 25,40 25,67 -0,85% 25,30 26,00 25,68 25,67 25,74 299 4.701.034.100
14/3/2023 25,59 25,89 +1,05% 25,42 26,14 25,84 25,89 25,93 9.968 6.935.377.000
13/3/2023 26,89 25,62 -5,81% 25,39 26,89 26,11 25,62 25,64 8.991 5.539.118.900
10/3/2023 27,37 27,20 -1,27% 26,88 27,81 27,42 27,19 27,20 9.486 4.722.214.800
9/3/2023 28,57 27,55 -4,41% 27,52 28,89 27,85 27,55 27,56 1.293 7.186.790.300
8/3/2023 28,35 28,82 +2,05% 27,99 28,98 28,53 28,80 28,82 606 7.339.436.300
7/3/2023 28,44 28,24 -0,60% 27,51 28,55 28,03 28,23 28,24 1.276 8.537.390.300
6/3/2023 27,52 28,41 +3,31% 27,30 28,54 28,12 28,34 28,41 2.382 8.153.136.000
3/3/2023 28,24 27,50 -1,89% 27,36 28,24 27,49 27,48 27,50 9.229 4.908.155.900
2/3/2023 27,49 28,03 +1,93% 27,22 28,35 28,02 27,99 28,03 5.366 7.439.173.800
1/3/2023 27,25 27,50 +1,10% 27,25 28,20 27,61 27,50 27,52 1.297 11.385.749.000
28/2/2023 27,44 27,20 -0,33% 27,17 28,12 27,44 27,20 27,27 4.187 11.263.156.000
27/2/2023 26,16 27,29 +5,12% 25,83 27,52 26,78 27,28 27,29 1.253 6.939.399.500
24/2/2023 27,00 25,96 -3,67% 25,83 27,01 26,27 25,96 25,98 9.028 4.322.445.400
23/2/2023 26,64 26,95 +1,47% 26,30 27,95 27,39 26,94 26,95 8.083 13.633.041.900
22/2/2023 26,58 26,56 -0,71% 26,37 27,02 26,63 26,56 26,57 5.063 8.120.552.200
17/2/2023 27,55 26,75 -3,18% 26,54 27,95 27,00 26,74 26,77 9.884 10.778.428.500
16/2/2023 27,55 27,63 +1,69% 26,69 27,98 27,39 27,63 27,68 3.225 9.083.881.100
15/2/2023 26,59 27,17 +2,10% 26,50 27,83 27,16 27,16 27,17 3.816 12.431.018.400
14/2/2023 27,80 26,61 -4,76% 26,57 27,89 26,90 26,61 26,67 6.064 8.004.328.600
13/2/2023 28,42 27,94 -1,59% 27,84 28,63 28,17 27,94 27,95 9.813 6.422.937.900
10/2/2023 28,10 28,39 +0,21% 27,85 29,13 28,43 28,39 28,40 276 6.320.652.700
9/2/2023 28,47 28,33 -0,42% 27,92 28,88 28,44 28,32 28,35 4.674 10.575.531.600
8/2/2023 27,00 28,45 +8,13% 26,65 28,48 27,88 28,44 28,45 5.743 10.527.067.700
7/2/2023 26,13 26,31 +1,11% 25,95 27,09 26,44 26,30 26,31 5.778 9.069.861.800
6/2/2023 25,72 26,02 +1,32% 25,23 26,11 25,80 26,01 26,02 782 6.622.396.300
3/2/2023 25,64 25,68 -0,43% 25,16 26,01 25,57 25,60 25,68 2.288 6.111.123.100
2/2/2023 25,95 25,79 -1,53% 25,57 26,62 25,90 25,78 25,80 19 4.639.162.900
1/2/2023 25,19 26,19 +4,72% 25,01 26,38 25,81 26,19 26,22 4.152 11.035.538.900
31/1/2023 24,50 25,01 +2,12% 24,47 25,45 25,04 25,01 25,08 332 5.719.803.700
30/1/2023 24,60 24,49 +1,20% 24,08 24,96 24,43 24,42 24,49 7.306 3.021.474.300
27/1/2023 24,77 24,20 -3,39% 24,06 25,04 24,28 24,20 24,25 5.273 2.456.958.400
26/1/2023 24,84 25,05 +0,76% 24,44 25,50 24,93 25,05 25,11 9.955 4.434.714.100
25/1/2023 23,75 24,86 +4,37% 23,75 24,94 24,62 24,85 24,86 1.654 6.538.814.800
24/1/2023 23,11 23,82 +2,85% 23,11 23,87 23,58 23,76 23,82 7.273 3.140.299.100
23/1/2023 23,56 23,16 -1,66% 23,12 23,91 23,33 23,16 23,28 6.334 2.518.739.500

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.