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

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

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

Tempo Gráfico: 3 Anos

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

TGMA3 - TEGMA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 28,65 28,88 +0,98% 28,47 28,89 28,76 28,66 28,88 1.510 629.295.200
20/1/2025 28,49 28,60 -0,35% 28,33 28,85 28,65 28,57 28,60 1.196 804.975.500
17/1/2025 28,76 28,70 +0,35% 28,35 28,90 28,68 28,58 28,70 690 407.055.100
16/1/2025 28,94 28,60 -1,35% 28,47 28,94 28,64 28,50 28,60 1.298 504.654.100
15/1/2025 28,02 28,99 +4,09% 27,98 28,99 28,55 28,92 28,99 1.635 789.237.400
14/1/2025 28,00 27,85 -0,54% 27,76 28,03 27,88 27,81 27,85 609 271.012.700
13/1/2025 28,01 28,00 -0,14% 27,91 28,21 28,01 27,87 28,00 754 353.509.200
10/1/2025 28,71 28,04 -2,27% 28,03 28,74 28,29 28,02 28,15 617 253.496.400
9/1/2025 28,49 28,69 +0,70% 28,34 28,98 28,74 28,69 28,90 482 258.115.600
8/1/2025 28,08 28,49 +0,14% 27,96 28,57 28,28 28,35 28,49 1.250 709.452.300
7/1/2025 28,70 28,45 -0,87% 28,45 29,12 28,66 28,45 28,66 825 366.396.700
6/1/2025 27,70 28,70 +3,57% 27,59 28,70 28,22 28,63 28,70 855 878.362.100
3/1/2025 28,59 27,71 -2,53% 27,57 28,59 27,77 27,70 27,71 962 401.647.400
2/1/2025 29,14 28,43 -0,70% 28,01 29,14 28,34 28,12 28,43 1.958 778.951.200
30/12/2024 29,75 28,63 -2,62% 28,60 29,75 28,88 28,60 28,68 942 454.290.200
27/12/2024 29,33 29,40 +0,24% 29,20 29,81 29,50 29,35 29,46 2.205 900.589.600
26/12/2024 29,57 29,33 -0,41% 29,16 29,70 29,40 29,33 29,46 871 483.159.400
23/12/2024 29,50 29,45 -1,83% 29,40 29,94 29,56 29,44 29,62 616 379.352.300
20/12/2024 29,96 30,00 +0,74% 29,56 30,22 29,91 29,98 30,29 748 399.064.100
19/12/2024 28,81 29,78 +3,15% 28,75 29,78 29,35 29,45 29,79 1.279 624.611.200
18/12/2024 29,22 28,87 -1,87% 28,60 29,45 28,94 28,60 28,87 1.799 841.243.600
17/12/2024 29,60 29,42 -0,98% 29,05 30,03 29,40 29,42 29,50 2.330 1.638.471.200
16/12/2024 30,72 29,71 -4,50% 29,71 31,36 30,20 29,71 29,85 1.525 900.761.800
13/12/2024 31,32 31,11 +0,10% 30,89 31,43 31,08 30,94 31,12 1.594 1.087.972.500
12/12/2024 32,04 31,08 -3,03% 31,00 32,11 31,41 31,08 31,31 1.531 819.534.500
11/12/2024 32,21 32,05 +0,47% 31,73 32,37 32,06 32,05 32,12 2.931 1.401.666.100
10/12/2024 31,96 31,90 +0,25% 31,69 32,50 32,02 31,79 31,93 1.995 1.168.327.900
9/12/2024 32,18 31,82 +0,35% 31,69 32,20 31,93 31,71 31,86 1.848 897.440.700
6/12/2024 32,00 31,71 -0,60% 31,18 32,56 31,73 31,50 31,71 2.887 1.319.027.500
5/12/2024 30,88 31,90 +3,67% 30,88 32,00 31,74 31,90 32,01 2.570 1.685.869.000
4/12/2024 30,58 30,77 +0,62% 30,58 31,38 31,11 30,77 30,91 2.735 1.379.523.800
3/12/2024 30,56 30,58 +0,30% 30,21 30,88 30,55 30,57 30,60 2.194 1.025.124.000
2/12/2024 30,90 30,49 -0,36% 30,31 30,90 30,55 30,49 30,67 2.737 1.461.514.300
29/11/2024 29,78 30,60 +2,75% 29,31 30,67 30,19 30,60 30,65 2.169 1.050.400.300
28/11/2024 31,17 29,78 -4,31% 29,69 31,24 30,17 29,78 29,84 1.432 862.987.700
27/11/2024 31,99 31,12 -1,67% 31,12 32,25 31,74 31,10 31,30 2.360 1.119.864.400
26/11/2024 31,52 31,65 +0,13% 31,49 31,84 31,69 31,65 31,66 1.525 720.322.800
25/11/2024 30,90 31,61 +0,83% 30,90 31,61 31,38 31,37 31,69 818 343.316.700
22/11/2024 31,36 31,35 -0,06% 30,89 31,61 31,18 31,03 31,35 528 272.859.300
21/11/2024 31,51 31,37 -0,88% 31,18 31,61 31,34 31,32 31,37 1.214 545.479.500
19/11/2024 31,07 31,65 +1,41% 30,81 31,90 31,68 31,65 31,80 1.402 775.359.400
18/11/2024 31,26 31,21 -0,35% 31,08 31,43 31,22 31,00 31,21 780 377.248.000
14/11/2024 31,50 31,32 -0,10% 31,32 31,64 31,46 31,30 31,52 1.256 683.741.300
13/11/2024 31,61 31,35 -1,04% 31,10 31,71 31,38 31,34 31,52 927 457.853.000
12/11/2024 31,42 31,68 +0,80% 30,51 31,81 31,62 31,68 31,80 1.607 1.492.515.900
11/11/2024 31,34 31,43 +1,09% 30,92 31,43 31,26 31,37 31,44 783 422.696.600
8/11/2024 30,52 31,09 -1,18% 30,12 31,09 30,73 31,05 31,09 2.221 1.082.454.600
7/11/2024 32,13 31,46 -2,09% 31,18 32,50 31,82 31,44 31,60 2.898 1.352.822.900
6/11/2024 31,30 32,13 +1,84% 31,13 32,13 31,82 32,04 32,13 2.787 1.384.925.600
5/11/2024 30,75 31,55 +3,78% 30,64 31,72 31,39 31,47 31,55 4.459 2.559.821.100
4/11/2024 29,36 30,40 +3,54% 29,28 30,40 29,98 30,25 30,40 2.173 1.173.171.500
1/11/2024 29,50 29,36 -0,54% 29,10 29,54 29,30 29,10 29,36 1.171 466.514.500
31/10/2024 29,27 29,52 +0,58% 29,05 29,58 29,48 29,36 29,52 1.676 806.469.500
30/10/2024 29,07 29,35 +0,79% 28,93 29,71 29,33 29,22 29,35 1.337 728.123.700
29/10/2024 29,74 29,12 -2,08% 29,12 29,96 29,44 29,12 29,35 1.424 578.825.300
28/10/2024 29,39 29,74 +2,38% 29,33 29,74 29,59 29,72 29,75 982 581.767.000
25/10/2024 29,25 29,05 -0,68% 29,05 29,66 29,29 29,05 29,24 1.052 485.082.500
24/10/2024 28,79 29,25 +1,60% 28,40 29,36 28,91 29,25 29,40 1.669 1.795.112.900
23/10/2024 28,49 28,79 +1,52% 28,15 28,86 28,61 28,79 28,85 1.861 1.183.056.500
22/10/2024 27,32 28,36 +3,81% 27,12 28,36 27,87 28,28 28,36 1.470 1.030.137.100
21/10/2024 27,40 27,32 -0,29% 27,15 27,45 27,32 27,32 27,35 705 329.026.300
18/10/2024 27,26 27,40 +0,18% 27,15 27,50 27,36 27,31 27,40 969 419.223.000
17/10/2024 27,30 27,35 0,00% 26,78 27,37 27,23 27,23 27,37 681 306.413.100
16/10/2024 27,10 27,35 +2,05% 26,81 27,69 27,38 27,34 27,35 2.176 2.533.515.900
15/10/2024 26,46 26,80 +1,28% 26,23 26,88 26,62 26,80 26,87 2.087 762.708.800
14/10/2024 26,17 26,46 +1,77% 25,83 26,64 26,32 26,41 26,54 1.332 558.348.700
11/10/2024 25,91 26,00 +0,93% 25,43 26,07 25,77 26,00 26,06 1.089 549.193.400
10/10/2024 25,57 25,76 +0,74% 25,51 25,82 25,66 25,76 25,80 946 387.506.200
9/10/2024 25,70 25,57 -1,65% 25,20 25,78 25,49 25,40 25,57 901 464.491.100
8/10/2024 26,10 26,00 -0,38% 25,83 26,15 26,01 25,89 26,02 673 226.076.800
7/10/2024 25,77 26,10 +1,32% 25,60 26,27 26,10 26,10 26,18 1.466 601.734.800
4/10/2024 26,13 25,76 -1,90% 25,56 26,45 25,88 25,58 25,76 977 353.818.500
3/10/2024 26,93 26,26 -2,31% 26,10 26,93 26,32 26,23 26,34 1.369 503.832.700
2/10/2024 26,46 26,88 +1,13% 26,46 26,95 26,77 26,71 26,88 719 290.799.000
1/10/2024 27,11 26,58 -0,82% 26,46 27,11 26,65 26,50 26,58 757 288.642.500
30/9/2024 27,17 26,80 -1,11% 26,65 27,17 26,82 26,80 26,91 728 242.214.100
26/9/2024 26,99 27,10 +1,08% 26,70 27,10 26,94 26,98 27,11 627 216.627.800
25/9/2024 26,71 26,81 +0,11% 26,44 26,81 26,65 26,52 26,81 684 251.063.700
24/9/2024 27,06 26,78 +0,07% 26,73 27,15 26,83 26,68 26,79 698 280.145.300
23/9/2024 26,57 26,76 +0,04% 26,41 26,76 26,62 26,54 26,76 869 401.512.600
20/9/2024 27,10 26,75 -2,55% 26,66 27,24 26,80 26,72 26,75 1.346 596.200.000
19/9/2024 27,48 27,45 -1,22% 27,15 27,85 27,41 27,20 27,46 868 438.021.300
18/9/2024 28,00 27,79 -0,29% 27,76 28,25 27,88 27,79 27,81 507 308.956.400
17/9/2024 28,12 27,87 -0,39% 27,76 28,27 27,95 27,81 27,87 566 270.898.400
16/9/2024 28,49 27,98 -0,96% 27,84 28,49 28,04 27,98 28,24 528 196.599.300
13/9/2024 27,82 28,25 +1,88% 27,82 28,28 28,12 28,15 28,25 714 276.165.600
12/9/2024 27,80 27,73 +0,29% 27,30 27,80 27,54 27,65 27,74 1.075 517.808.400
11/9/2024 27,75 27,65 +0,04% 27,42 27,96 27,61 27,65 27,77 641 424.467.500
10/9/2024 27,42 27,64 +0,33% 27,35 27,74 27,59 27,62 27,64 1.106 1.099.086.100
9/9/2024 27,49 27,55 +0,18% 27,32 27,69 27,51 27,53 27,55 1.184 427.078.800
6/9/2024 27,43 27,50 +0,18% 27,21 27,75 27,42 27,50 27,54 793 316.524.000
5/9/2024 27,03 27,45 +1,29% 26,96 27,52 27,16 27,45 27,50 1.097 1.069.138.500
4/9/2024 26,64 27,10 +2,34% 26,34 27,10 26,80 26,81 27,10 861 819.302.300
3/9/2024 26,30 26,48 +1,73% 26,05 26,48 26,24 26,37 26,49 1.026 441.247.100
2/9/2024 26,26 26,03 -0,84% 25,65 26,40 25,93 26,03 26,08 975 379.932.100
30/8/2024 25,50 26,25 +2,14% 25,50 26,25 26,03 26,25 26,26 1.362 835.063.600
29/8/2024 26,18 25,70 -1,15% 25,50 26,18 25,66 25,47 25,71 756 252.010.500
28/8/2024 25,90 26,00 +0,42% 25,60 26,09 25,90 26,00 26,01 509 188.088.900
27/8/2024 25,73 25,89 +0,27% 25,71 26,05 25,86 25,88 25,90 454 206.165.000
26/8/2024 26,47 25,82 -1,41% 25,74 26,47 25,91 25,80 26,02 617 211.750.500
23/8/2024 25,58 26,19 +1,99% 25,58 26,31 26,07 26,19 26,30 783 298.853.500
22/8/2024 26,53 25,68 -2,39% 25,68 26,61 25,86 25,65 25,76 801 273.875.900
21/8/2024 26,08 26,31 +1,23% 25,96 26,72 26,33 26,31 26,41 927 386.390.100
20/8/2024 25,71 25,99 +0,81% 25,66 26,19 25,95 25,97 26,17 889 326.515.100
19/8/2024 25,06 25,78 +3,12% 25,06 25,80 25,53 25,76 25,79 531 205.549.500
16/8/2024 25,85 25,00 -1,88% 24,88 25,85 25,17 25,00 25,12 483 206.666.500
15/8/2024 25,54 25,48 -0,31% 25,43 25,84 25,60 25,42 25,59 838 349.556.000
14/8/2024 25,38 25,56 +0,71% 25,16 25,70 25,44 25,39 25,57 843 1.025.124.400
13/8/2024 25,33 25,38 +0,08% 25,20 25,50 25,34 25,37 25,50 865 279.062.200
12/8/2024 25,01 25,36 +1,52% 25,01 25,47 25,28 25,28 25,36 646 239.666.200
9/8/2024 24,80 24,98 -4,03% 24,70 25,08 24,89 24,89 24,98 848 299.965.200
8/8/2024 26,39 26,03 +0,19% 26,03 26,50 26,25 26,02 26,13 1.132 604.592.400
7/8/2024 26,52 25,98 -0,27% 25,66 26,52 25,99 25,90 25,98 1.032 433.413.800
6/8/2024 25,85 26,05 +7,73% 25,81 26,80 26,35 26,05 26,11 2.595 1.363.819.400
5/8/2024 23,71 24,18 -0,49% 23,55 24,18 23,90 23,82 24,18 813 288.242.000
2/8/2024 24,51 24,30 +0,12% 24,15 24,58 24,31 24,29 24,35 647 248.518.300
1/8/2024 24,22 24,27 +0,21% 24,13 24,72 24,35 24,12 24,28 756 232.300.100
31/7/2024 24,05 24,22 +0,50% 24,04 24,51 24,33 24,22 24,38 748 311.501.200
30/7/2024 24,34 24,10 -1,19% 23,92 24,39 24,11 24,09 24,10 889 314.449.500
29/7/2024 24,86 24,39 -1,73% 24,32 24,86 24,45 24,39 24,57 732 262.201.300
26/7/2024 24,40 24,82 +1,43% 24,37 24,82 24,64 24,70 24,83 353 120.772.400
25/7/2024 24,62 24,47 -0,61% 24,29 24,62 24,41 24,25 24,47 608 195.566.200
24/7/2024 24,80 24,62 -0,73% 24,54 24,88 24,67 24,49 24,62 578 230.006.400
23/7/2024 25,24 24,80 -1,12% 24,75 25,24 24,89 24,80 24,91 703 299.961.000
22/7/2024 24,39 25,08 +3,72% 24,25 25,23 24,88 25,07 25,23 705 246.864.800
19/7/2024 25,13 24,18 -4,24% 23,74 25,13 24,18 24,10 24,18 2.684 1.340.051.600
18/7/2024 25,95 25,25 -2,85% 25,25 25,95 25,50 25,25 25,33 1.048 415.465.400
17/7/2024 25,82 25,99 +0,35% 25,71 26,21 26,00 25,93 25,99 1.084 669.975.400
16/7/2024 25,82 25,90 +0,04% 25,72 26,10 25,88 25,80 25,90 599 221.046.800
15/7/2024 25,95 25,89 -0,38% 25,82 26,09 25,92 25,88 26,00 385 162.526.400
12/7/2024 26,08 25,99 +0,46% 25,71 26,08 25,92 25,99 26,04 593 186.952.600
11/7/2024 25,63 25,87 +1,25% 25,63 26,11 25,92 25,87 26,12 947 411.150.700
10/7/2024 25,81 25,55 -0,62% 25,54 25,99 25,66 25,52 25,68 853 306.742.300
9/7/2024 25,78 25,71 -0,16% 25,58 25,87 25,70 25,59 25,74 622 249.325.900
8/7/2024 25,79 25,75 +0,43% 25,46 25,98 25,70 25,63 25,76 756 300.181.000
5/7/2024 25,53 25,64 +0,16% 25,31 25,80 25,56 25,64 25,74 909 312.712.900
4/7/2024 25,17 25,60 +2,20% 25,14 25,65 25,50 25,60 25,68 798 393.755.000
3/7/2024 24,64 25,05 +2,58% 24,61 25,05 24,95 25,02 25,05 564 213.839.900
2/7/2024 24,56 24,42 +0,21% 24,35 24,57 24,45 24,42 24,59 740 240.635.900
1/7/2024 24,28 24,37 -0,29% 24,17 24,64 24,39 24,37 24,49 856 347.855.400
28/6/2024 24,42 24,44 0,00% 24,20 24,47 24,36 24,32 24,44 737 321.802.900
27/6/2024 23,86 24,44 +2,43% 23,84 24,44 24,16 24,22 24,45 1.211 390.544.200
26/6/2024 24,33 23,86 -1,61% 23,86 24,34 24,12 23,86 24,03 3.617 1.396.487.300
25/6/2024 23,99 24,25 +0,66% 23,95 24,39 24,13 24,25 24,41 3.665 1.415.225.400
24/6/2024 24,11 24,09 +0,88% 23,81 24,18 23,98 24,08 24,23 3.538 1.430.387.100
21/6/2024 23,55 23,88 +1,40% 23,45 23,88 23,69 23,74 23,88 2.731 1.052.280.800
20/6/2024 23,60 23,55 +0,56% 23,29 23,73 23,50 23,42 23,57 1.835 705.662.600
19/6/2024 23,55 23,42 -0,30% 23,09 23,55 23,26 23,29 23,43 2.625 1.100.752.700
18/6/2024 23,49 23,49 +0,95% 23,24 23,57 23,39 23,38 23,49 2.078 845.150.900
17/6/2024 23,26 23,27 -0,09% 23,00 23,40 23,18 23,13 23,27 3.508 1.794.023.900
14/6/2024 23,53 23,29 -0,38% 23,14 23,91 23,34 23,27 23,44 721 237.659.400
13/6/2024 23,38 23,38 -0,21% 23,09 23,57 23,32 23,37 23,45 1.025 371.756.500
12/6/2024 23,89 23,43 -0,64% 23,25 23,89 23,46 23,30 23,43 1.066 424.637.800
11/6/2024 23,06 23,58 +1,64% 23,06 23,63 23,49 23,47 23,60 781 282.206.200
10/6/2024 23,41 23,20 -0,90% 22,99 23,41 23,17 23,04 23,20 1.116 396.554.700
7/6/2024 23,74 23,41 -1,80% 23,28 23,82 23,50 23,27 23,43 955 405.267.300
6/6/2024 24,10 23,84 -0,17% 23,77 24,12 23,92 23,84 23,90 853 270.349.600
5/6/2024 23,84 23,88 +0,17% 23,57 24,02 23,78 23,83 23,88 1.154 644.436.800
4/6/2024 23,66 23,84 +0,76% 23,50 23,87 23,74 23,70 23,84 1.116 403.673.200
3/6/2024 24,10 23,66 -2,07% 23,38 24,10 23,70 23,66 23,73 2.594 940.079.000
31/5/2024 24,30 24,16 -0,82% 23,90 24,40 24,04 24,03 24,17 1.479 578.809.100
29/5/2024 24,39 24,36 -0,65% 24,17 24,41 24,31 24,24 24,37 496 191.326.600
28/5/2024 24,83 24,52 -1,33% 24,48 25,12 24,66 24,50 24,52 750 298.198.900
27/5/2024 24,49 24,85 +1,55% 24,34 24,85 24,67 24,69 24,85 448 177.144.700
24/5/2024 25,02 24,47 -1,09% 24,32 25,02 24,45 24,45 24,47 1.644 764.087.200
23/5/2024 24,80 24,74 -0,24% 24,25 24,87 24,46 24,51 24,74 1.167 512.688.500
22/5/2024 25,21 24,80 -2,21% 24,75 25,44 24,88 24,78 24,80 794 600.058.500
21/5/2024 25,54 25,36 +0,16% 24,92 25,69 25,20 25,16 25,36 1.281 487.967.000
20/5/2024 25,64 25,32 -1,63% 25,24 26,01 25,49 25,31 25,46 1.378 618.672.700
17/5/2024 26,10 25,74 -1,30% 25,61 26,17 25,77 25,61 25,74 639 286.341.200
16/5/2024 25,98 26,08 +1,28% 25,58 26,12 25,82 25,89 26,08 882 348.085.100
15/5/2024 25,50 25,75 +0,98% 25,50 26,02 25,72 25,71 25,86 1.778 1.328.578.100
14/5/2024 25,70 25,50 -0,78% 25,32 25,90 25,46 25,50 25,58 1.446 577.025.100
13/5/2024 25,60 25,70 +0,31% 25,34 25,70 25,53 25,47 25,70 613 310.493.200
10/5/2024 25,82 25,62 -0,93% 25,30 26,40 25,68 25,44 25,63 1.061 547.134.300
9/5/2024 26,03 25,86 -1,45% 25,47 26,03 25,76 25,82 25,86 1.064 463.693.900
8/5/2024 25,87 26,24 -0,11% 25,87 26,43 26,15 26,23 26,45 919 331.090.800
7/5/2024 26,98 26,27 -0,34% 25,53 26,98 26,03 26,26 26,27 1.557 832.997.500
6/5/2024 25,80 26,36 +0,92% 25,80 26,60 26,15 26,14 26,38 894 527.461.600
3/5/2024 25,06 26,12 +6,22% 25,00 26,15 25,63 25,99 26,13 1.350 701.577.200
2/5/2024 24,37 24,59 +1,53% 23,73 24,69 24,17 24,40 24,59 2.752 2.476.500.300
30/4/2024 24,24 24,22 -0,21% 24,07 24,58 24,27 24,06 24,22 1.844 711.624.500
29/4/2024 24,55 24,27 -1,18% 24,18 24,71 24,33 24,27 24,39 928 507.627.500
26/4/2024 24,16 24,56 +1,66% 24,16 24,75 24,57 24,55 24,56 832 263.944.900
25/4/2024 23,80 24,16 +0,75% 23,46 24,35 24,06 24,05 24,17 1.019 825.258.000
24/4/2024 23,98 23,98 -0,29% 23,84 24,25 24,01 23,98 24,13 1.396 695.741.100
23/4/2024 24,20 24,05 -1,84% 23,90 24,32 24,03 24,05 24,17 1.597 714.124.000
22/4/2024 24,49 24,50 0,00% 24,26 24,74 24,44 24,43 24,50 1.278 383.306.300
19/4/2024 24,50 24,50 -0,20% 24,38 24,74 24,55 24,48 24,50 899 363.933.700
18/4/2024 24,40 24,55 -0,20% 24,30 24,76 24,51 24,52 24,60 1.099 454.943.500
17/4/2024 25,17 24,60 -0,61% 24,29 25,17 24,54 24,54 24,66 1.190 561.012.100
16/4/2024 24,70 24,75 -1,08% 24,41 24,91 24,64 24,75 24,81 1.825 953.546.100
15/4/2024 25,09 25,02 -0,28% 24,58 25,14 24,88 24,83 25,02 1.508 615.232.600
12/4/2024 26,04 25,09 -5,57% 24,93 26,15 25,16 25,07 25,17 1.915 1.053.074.800
11/4/2024 26,64 26,57 -0,30% 26,37 26,76 26,53 26,47 26,58 749 309.362.800
10/4/2024 27,11 26,65 -2,20% 26,62 27,16 26,73 26,62 26,78 1.267 553.966.400
9/4/2024 27,60 27,25 -0,55% 27,02 27,69 27,26 27,14 27,28 714 294.451.900
8/4/2024 27,41 27,40 +0,07% 27,08 27,68 27,38 27,39 27,45 879 351.958.500
5/4/2024 27,01 27,38 +1,11% 26,87 27,38 27,16 27,23 27,38 694 295.313.200
4/4/2024 27,08 27,08 -0,48% 26,95 27,53 27,17 27,02 27,10 663 276.138.000
3/4/2024 27,83 27,21 -2,23% 27,19 27,83 27,35 27,21 27,26 1.290 565.206.400
2/4/2024 27,92 27,83 +0,65% 27,47 28,00 27,73 27,77 27,84 1.103 604.538.400
1/4/2024 27,50 27,65 -0,14% 27,45 28,22 27,90 27,65 27,66 2.084 1.206.882.900
28/3/2024 27,55 27,69 +0,40% 27,44 27,75 27,63 27,59 27,72 946 743.930.600
27/3/2024 27,91 27,58 -0,72% 27,26 27,91 27,53 27,54 27,58 908 403.699.600
26/3/2024 27,88 27,78 +0,04% 27,60 28,04 27,80 27,63 27,80 786 325.592.100
25/3/2024 28,26 27,77 -2,39% 26,65 28,36 27,82 27,68 27,77 1.206 649.474.800
22/3/2024 28,60 28,45 -0,35% 28,38 28,71 28,49 28,44 28,45 550 206.854.100
21/3/2024 28,66 28,55 +0,35% 28,48 28,82 28,58 28,55 28,69 644 370.227.400
20/3/2024 28,51 28,45 +0,78% 28,21 28,71 28,45 28,45 28,58 644 409.968.600
19/3/2024 28,50 28,23 -0,39% 28,16 28,50 28,29 28,22 28,38 405 155.610.100
18/3/2024 28,72 28,34 -1,32% 28,10 28,92 28,38 28,34 28,49 980 432.040.300
15/3/2024 28,56 28,72 +0,56% 28,48 28,83 28,63 28,71 28,79 1.018 371.977.600
14/3/2024 28,98 28,56 -0,80% 28,34 29,05 28,55 28,47 28,56 1.033 373.178.000
13/3/2024 28,60 28,79 +0,77% 28,34 28,96 28,74 28,78 28,90 1.106 540.453.300
12/3/2024 28,26 28,57 +1,13% 27,84 28,78 28,49 28,57 28,65 1.315 653.701.800
11/3/2024 27,94 28,25 +1,11% 27,76 28,25 28,01 28,15 28,25 985 621.106.000
8/3/2024 27,64 27,94 +0,58% 27,35 27,94 27,71 0,00 0,00 606 234.765.200
7/3/2024 27,50 27,78 +1,42% 27,41 27,92 27,81 27,68 27,79 1.693 1.681.469.800
6/3/2024 26,59 27,39 +3,01% 26,47 27,39 27,13 27,23 27,39 1.594 875.604.900
5/3/2024 26,29 26,59 +1,30% 26,28 26,78 26,58 26,51 26,59 944 535.331.500
4/3/2024 26,65 26,25 -1,57% 26,15 26,73 26,28 26,15 26,25 826 339.306.800
1/3/2024 26,98 26,67 -0,52% 26,57 27,24 26,82 26,59 26,67 1.009 427.128.700
29/2/2024 26,57 26,81 +0,37% 26,21 26,97 26,67 26,71 26,81 2.235 1.017.819.900
28/2/2024 26,72 26,71 -0,60% 26,67 26,99 26,81 26,69 26,80 562 209.155.100
27/2/2024 26,46 26,87 +2,36% 26,37 26,87 26,66 26,85 26,87 627 251.172.200
26/2/2024 25,80 26,25 +2,06% 25,76 26,43 26,19 26,25 26,45 812 323.770.700
23/2/2024 25,72 25,72 -0,08% 25,40 25,77 25,59 0,00 0,00 645 223.933.100
22/2/2024 25,61 25,74 +0,70% 25,45 25,77 25,58 25,64 25,77 534 166.061.200
21/2/2024 25,87 25,56 -1,39% 25,44 25,89 25,61 25,50 25,56 910 323.028.600
20/2/2024 25,60 25,92 +1,05% 25,57 26,05 25,90 25,84 25,94 1.928 741.335.000
19/2/2024 25,72 25,65 -0,27% 25,47 25,95 25,63 25,65 25,73 701 207.920.800
16/2/2024 25,55 25,72 +1,02% 25,14 25,74 25,51 25,58 25,74 853 253.110.500
15/2/2024 25,69 25,46 -0,82% 25,38 25,83 25,53 25,42 25,46 621 181.582.100
14/2/2024 25,80 25,67 -0,54% 25,34 25,80 25,51 25,50 25,68 578 197.968.200
9/2/2024 26,03 25,81 -0,58% 25,55 26,41 26,03 0,00 0,00 628 205.713.300
8/2/2024 26,49 25,96 -2,22% 25,95 26,60 26,07 25,96 26,08 1.001 351.785.400
7/2/2024 26,19 26,55 +0,87% 26,16 26,67 26,47 26,45 26,55 993 346.616.200
6/2/2024 26,00 26,32 +1,23% 26,00 26,76 26,46 26,31 26,32 1.227 494.145.900
5/2/2024 26,55 26,00 -1,59% 25,89 26,55 26,12 25,98 26,18 931 291.824.300
2/2/2024 26,66 26,42 -0,64% 26,12 26,79 26,44 26,42 26,54 1.100 392.969.000
1/2/2024 26,08 26,59 +1,96% 25,78 26,59 26,18 26,43 26,59 2.235 1.451.781.300
31/1/2024 25,39 26,08 +2,84% 25,25 26,26 26,03 26,03 26,16 1.082 360.870.400
30/1/2024 25,50 25,36 -0,98% 25,13 25,55 25,31 25,30 25,36 941 338.958.200
29/1/2024 25,56 25,61 +0,20% 25,31 25,68 25,50 25,52 25,61 746 260.366.900
26/1/2024 26,02 25,56 -1,69% 25,46 26,02 25,66 25,45 25,56 973 362.908.000
25/1/2024 26,36 26,00 -1,37% 25,90 26,36 26,04 25,90 26,03 1.235 494.330.100
24/1/2024 26,36 26,36 +0,15% 26,22 26,71 26,49 26,31 26,36 1.463 702.266.300
23/1/2024 26,20 26,32 +1,62% 25,84 26,37 26,26 26,32 26,37 2.063 878.031.200
22/1/2024 26,58 25,90 -1,97% 25,69 26,58 25,97 25,75 25,92 1.065 476.968.400
19/1/2024 25,98 26,42 +1,50% 25,59 26,56 26,15 26,29 26,44 1.826 750.524.700
18/1/2024 26,40 26,03 -1,36% 25,85 26,40 26,06 25,87 26,03 1.116 428.744.300
17/1/2024 26,37 26,39 +0,27% 26,02 26,41 26,32 26,27 26,42 1.141 503.769.800
16/1/2024 26,67 26,32 -1,53% 26,16 26,68 26,50 26,29 26,42 1.437 991.231.000
15/1/2024 26,73 26,73 -0,04% 26,33 26,76 26,58 26,59 26,73 627 267.732.100
12/1/2024 26,40 26,74 +0,79% 26,17 26,79 26,56 26,74 26,75 1.113 492.705.800
11/1/2024 26,56 26,53 +0,15% 26,27 26,79 26,49 26,50 26,53 1.231 757.201.100
10/1/2024 26,58 26,49 +0,15% 26,30 26,63 26,42 26,44 26,49 1.373 1.510.004.700
9/1/2024 26,13 26,45 +0,23% 25,95 26,76 26,51 26,45 26,49 1.606 1.024.119.000
8/1/2024 26,64 26,39 -0,90% 26,31 26,64 26,43 26,38 26,45 683 468.655.900
5/1/2024 26,57 26,63 +0,34% 26,48 26,99 26,70 26,50 26,64 919 355.711.800
4/1/2024 27,21 26,54 -2,39% 26,50 27,21 26,68 26,51 26,65 1.158 708.827.200
3/1/2024 27,68 27,19 -2,05% 27,06 27,76 27,38 27,08 27,21 706 324.566.600
2/1/2024 28,07 27,76 -1,87% 27,54 28,23 27,80 27,75 27,76 3.419 1.639.692.500
28/12/2023 27,86 28,29 +1,76% 27,46 28,29 27,88 28,07 28,29 2.081 942.636.300
27/12/2023 27,35 27,80 +1,65% 27,21 28,00 27,68 27,77 27,84 2.967 1.348.086.300
26/12/2023 27,06 27,35 +0,89% 26,95 27,48 27,25 27,30 27,39 1.315 547.333.700
22/12/2023 27,13 27,11 -0,07% 27,02 27,47 27,14 27,03 27,11 1.373 1.439.997.500
21/12/2023 26,85 27,13 +1,04% 26,55 27,20 26,82 27,02 27,19 1.420 572.202.100
20/12/2023 26,83 26,85 -0,11% 26,63 27,05 26,83 26,70 26,85 797 327.418.300
19/12/2023 26,69 26,88 +0,86% 26,44 27,11 26,89 26,88 27,00 1.223 571.199.700
18/12/2023 27,05 26,65 -1,48% 26,38 27,14 26,68 26,65 26,69 1.232 607.793.700
15/12/2023 26,86 27,05 +0,56% 26,81 27,14 27,02 26,98 27,05 2.201 1.966.216.900
14/12/2023 27,00 26,90 -0,37% 26,88 27,25 26,98 26,90 27,02 1.030 1.178.506.400
13/12/2023 26,94 27,00 +0,15% 26,68 27,36 26,98 26,96 27,00 1.266 1.361.617.000
12/12/2023 27,51 26,96 -1,10% 26,66 27,63 27,24 26,80 26,98 1.578 1.008.825.300
11/12/2023 27,52 27,26 -0,94% 27,20 27,64 27,36 27,25 27,39 966 409.106.100
8/12/2023 27,61 27,52 -0,72% 27,34 27,87 27,59 27,49 27,52 1.178 462.169.400
7/12/2023 28,15 27,72 -1,53% 27,53 28,25 27,79 27,70 27,85 1.345 525.910.000
6/12/2023 27,96 28,15 +0,93% 27,80 28,32 28,16 28,06 28,15 3.296 1.227.348.800
5/12/2023 27,01 27,89 +4,54% 26,91 28,05 27,89 27,84 27,89 2.715 2.151.645.200
4/12/2023 26,90 26,68 -0,74% 26,46 26,90 26,57 26,67 26,71 558 237.030.800
1/12/2023 26,80 26,88 +0,52% 26,60 26,88 26,76 26,70 26,88 1.012 594.255.600
30/11/2023 26,33 26,74 +0,75% 26,31 26,74 26,53 26,62 26,74 694 384.559.200
29/11/2023 26,65 26,54 -0,41% 26,38 26,74 26,56 26,35 26,54 805 354.425.000
28/11/2023 26,58 26,65 +0,76% 26,34 26,70 26,59 26,59 26,65 593 268.837.600
27/11/2023 26,26 26,45 +0,72% 25,91 26,48 26,29 26,36 26,45 782 350.197.000
24/11/2023 26,94 26,26 -1,43% 25,88 26,94 26,27 26,19 26,26 693 279.787.800
23/11/2023 26,72 26,64 +1,10% 26,30 26,72 26,52 26,47 26,64 565 223.036.300
22/11/2023 26,52 26,35 -0,57% 26,30 26,83 26,54 26,35 26,46 1.172 452.879.200
21/11/2023 26,71 26,50 -0,79% 26,25 26,76 26,51 26,38 26,50 1.151 495.813.100
20/11/2023 26,39 26,71 +1,17% 26,22 26,96 26,77 26,71 26,77 1.272 534.200.300
17/11/2023 26,77 26,40 -1,38% 26,00 27,14 26,36 26,39 26,40 523 195.366.100
16/11/2023 25,75 26,77 +3,44% 25,75 26,99 26,66 26,77 26,90 1.671 765.906.800
14/11/2023 24,94 25,88 +3,73% 24,94 25,88 25,34 25,74 25,88 1.538 1.431.397.400
13/11/2023 24,79 24,95 +0,89% 24,62 25,30 25,01 24,90 24,95 722 626.911.200
10/11/2023 24,55 24,73 -1,00% 24,55 24,92 24,77 24,73 24,92 472 225.487.800
9/11/2023 24,76 24,98 +0,97% 24,76 25,29 25,06 24,98 25,00 805 342.405.600
8/11/2023 25,37 24,74 -0,88% 24,70 25,65 25,14 24,73 24,85 1.071 399.375.800
7/11/2023 24,70 24,96 +1,05% 23,96 25,12 24,76 24,95 25,11 1.548 981.539.900
6/11/2023 25,14 24,70 -1,00% 24,43 25,21 24,68 24,66 24,79 538 292.046.200
3/11/2023 25,46 24,95 +1,42% 24,83 25,46 24,99 24,95 25,00 1.126 369.458.700
1/11/2023 24,98 24,60 +0,53% 24,15 24,98 24,50 24,43 24,60 681 379.057.200
31/10/2023 24,25 24,47 +2,00% 23,80 24,66 24,24 24,47 24,53 874 1.153.963.200
30/10/2023 24,60 23,99 -0,99% 23,94 24,61 24,05 23,96 24,10 1.141 759.786.900
27/10/2023 24,99 24,23 -2,22% 24,16 25,27 24,42 24,23 24,30 935 325.857.900
26/10/2023 24,59 24,78 +1,89% 24,33 24,79 24,54 24,65 24,79 605 301.660.200
25/10/2023 24,75 24,32 -1,14% 23,99 24,75 24,24 24,19 24,33 549 262.833.100
24/10/2023 24,71 24,60 +0,86% 24,14 24,71 24,50 24,48 24,60 489 189.391.900
23/10/2023 23,35 24,39 +2,91% 23,35 24,45 24,22 24,21 24,41 391 121.875.000
20/10/2023 23,34 23,70 +1,54% 23,24 23,83 23,66 23,70 23,86 365 283.065.700
19/10/2023 23,17 23,34 -0,13% 23,12 23,63 23,39 23,34 23,41 613 521.993.900
18/10/2023 23,65 23,37 -0,93% 23,01 23,65 23,34 23,00 23,37 618 573.507.900
17/10/2023 23,85 23,59 -2,36% 23,59 24,26 23,74 23,59 23,80 661 371.789.200
16/10/2023 24,05 24,16 +0,25% 23,90 24,31 24,09 23,96 24,16 287 107.216.200
13/10/2023 24,25 24,10 -2,03% 24,00 24,56 24,16 24,10 24,13 759 269.958.800
11/10/2023 25,00 24,60 -0,49% 24,11 25,00 24,48 24,60 24,69 443 141.992.400
10/10/2023 24,33 24,72 +2,57% 24,18 24,90 24,65 24,57 24,72 397 131.182.200
9/10/2023 23,96 24,10 +0,21% 23,50 24,18 23,90 24,10 24,15 995 408.076.800
6/10/2023 24,50 24,05 -1,76% 23,68 24,79 24,02 24,05 24,07 1.681 971.579.000
5/10/2023 24,78 24,48 -1,41% 24,42 25,14 24,59 24,48 24,50 622 214.986.000
4/10/2023 25,06 24,83 +0,40% 24,60 25,06 24,84 24,81 24,95 766 441.692.200
3/10/2023 25,10 24,73 -2,25% 24,71 25,35 24,95 24,73 24,86 813 314.205.600
2/10/2023 25,85 25,30 -2,13% 25,12 25,85 25,32 25,15 25,30 773 353.216.000
29/9/2023 26,05 25,85 +0,58% 25,54 26,18 25,80 25,79 25,85 664 301.704.300
28/9/2023 25,10 25,70 +1,98% 24,66 25,91 25,42 25,69 25,74 938 391.102.800
27/9/2023 25,33 25,20 -0,51% 24,80 25,67 25,05 25,19 25,21 790 320.510.700
26/9/2023 25,25 25,33 -0,67% 25,03 25,56 25,29 25,01 25,33 701 340.499.900
25/9/2023 25,89 25,50 -1,16% 25,24 25,89 25,49 25,37 25,52 563 253.132.600
22/9/2023 25,85 25,80 -0,15% 25,76 26,52 26,02 25,76 25,80 735 395.045.200
21/9/2023 26,00 25,84 -2,23% 25,75 26,38 25,99 25,78 25,92 899 412.771.000
20/9/2023 26,39 26,43 +0,69% 26,27 26,88 26,76 26,33 26,44 631 1.061.003.900
19/9/2023 26,05 26,25 +0,61% 26,00 26,38 26,24 26,24 26,25 532 334.591.000
18/9/2023 26,00 26,09 +0,35% 25,80 26,35 26,09 26,06 26,23 521 264.893.000
15/9/2023 25,99 26,00 0,00% 25,90 26,27 26,02 26,00 26,05 449 205.097.600
14/9/2023 26,21 26,00 -0,76% 25,90 26,26 26,03 25,98 26,00 737 321.553.500
13/9/2023 26,25 26,20 -0,19% 26,16 26,85 26,51 26,20 26,23 1.407 514.345.200
12/9/2023 25,27 26,25 +4,50% 25,21 26,39 25,86 26,23 26,25 1.052 386.754.500
11/9/2023 25,11 25,12 +1,45% 24,65 25,24 24,95 25,12 25,13 509 201.397.000
8/9/2023 25,00 24,76 -0,96% 24,70 25,09 24,78 24,74 24,85 745 984.520.400
6/9/2023 25,36 25,00 -1,38% 24,82 25,40 24,99 24,86 25,02 1.060 424.643.600
5/9/2023 26,07 25,35 -2,76% 25,20 26,07 25,44 25,35 25,40 1.302 757.217.300
4/9/2023 26,49 26,07 -1,62% 25,90 26,53 26,13 25,93 26,15 1.022 448.715.600
1/9/2023 26,06 26,50 +3,92% 25,75 26,79 26,50 26,39 26,50 3.157 3.527.723.000
31/8/2023 26,40 25,50 -3,77% 25,50 26,60 25,75 25,50 25,63 839 515.374.100
30/8/2023 26,89 26,50 -1,45% 26,32 26,89 26,50 26,38 26,54 1.133 756.278.900
29/8/2023 26,55 26,89 +1,66% 26,18 26,89 26,60 26,69 26,89 1.143 499.548.800
28/8/2023 26,00 26,45 +1,73% 25,86 26,45 26,20 26,20 26,45 883 420.289.200
25/8/2023 26,44 26,00 -1,66% 25,96 26,73 26,11 25,95 26,00 511 227.684.500
24/8/2023 26,54 26,44 -0,38% 26,15 26,70 26,42 26,41 26,44 617 315.822.400
23/8/2023 26,02 26,54 +2,08% 25,95 26,70 26,44 26,54 26,67 747 472.124.000
22/8/2023 25,18 26,00 +3,38% 25,18 26,23 25,78 25,98 26,00 1.129 484.725.200
21/8/2023 24,90 25,15 +0,56% 24,61 25,15 24,92 24,94 25,15 730 278.648.500
18/8/2023 24,70 25,01 +0,64% 24,68 25,30 24,97 25,00 25,11 540 215.509.900
17/8/2023 25,86 24,85 -2,47% 24,80 25,86 25,03 24,83 24,85 951 548.548.400
16/8/2023 25,62 25,48 +0,31% 25,35 25,89 25,67 25,46 25,48 1.010 569.048.200
15/8/2023 25,73 25,40 +0,71% 25,03 25,85 25,28 25,39 25,40 695 1.208.605.000
14/8/2023 25,75 25,22 -1,87% 24,97 25,91 25,35 25,21 25,31 998 486.397.000
11/8/2023 25,48 25,70 +0,86% 25,24 25,76 25,52 25,48 25,71 903 519.977.100
10/8/2023 24,92 25,48 +2,25% 24,92 25,64 25,41 25,43 25,48 739 526.816.300
9/8/2023 24,79 24,92 -0,91% 24,51 25,11 24,88 24,85 24,92 1.322 783.853.000
8/8/2023 24,02 25,15 +3,54% 23,85 25,26 24,70 25,13 25,15 916 478.814.300
7/8/2023 24,50 24,29 +0,08% 23,48 24,50 23,88 24,28 24,31 1.002 834.527.100
4/8/2023 25,16 24,27 -0,53% 24,13 25,89 24,77 24,27 24,32 1.434 715.128.000
3/8/2023 23,86 24,40 +2,52% 23,81 24,88 24,33 24,37 24,40 1.435 498.875.600
2/8/2023 22,98 23,80 +3,52% 22,73 23,80 23,36 23,56 23,80 781 333.254.800
1/8/2023 22,43 22,99 +2,59% 22,06 22,99 22,52 22,90 22,99 1.153 422.575.800
31/7/2023 21,79 22,41 +3,56% 21,79 22,41 22,24 22,09 22,41 556 208.247.500
28/7/2023 21,65 21,64 -0,05% 21,55 21,83 21,66 21,63 21,81 193 49.824.200
27/7/2023 22,06 21,65 -1,55% 21,50 22,17 21,70 21,58 21,71 450 211.644.700
26/7/2023 22,18 21,99 0,00% 21,74 22,18 21,94 21,90 21,99 386 135.830.800
25/7/2023 21,69 21,99 +0,46% 21,69 22,18 21,96 21,87 21,99 314 97.975.200
24/7/2023 21,85 21,89 +1,16% 21,59 22,04 21,86 21,86 21,98 447 133.357.100
21/7/2023 21,38 21,64 +1,12% 21,22 21,73 21,52 21,64 21,70 663 225.747.100
20/7/2023 20,59 21,40 +4,49% 20,45 21,40 21,18 20,82 21,40 509 416.334.700
19/7/2023 20,60 20,48 0,00% 20,02 20,77 20,45 20,48 20,51 1.902 877.849.100
18/7/2023 20,16 20,48 +1,64% 20,10 20,69 20,45 20,37 20,48 1.056 344.484.000
17/7/2023 20,34 20,15 -1,90% 19,32 20,60 20,23 20,15 20,16 1.157 468.238.400
14/7/2023 20,79 20,54 -1,72% 20,33 20,90 20,56 20,54 20,57 1.247 483.788.500
13/7/2023 21,16 20,90 -1,23% 20,59 21,26 20,82 20,90 20,92 2.040 764.314.200
12/7/2023 21,56 21,16 -1,03% 20,95 21,60 21,14 21,06 21,16 881 368.617.200
11/7/2023 21,33 21,38 +0,33% 20,84 21,50 21,25 21,36 21,38 644 270.730.900
10/7/2023 21,19 21,31 -0,33% 21,15 21,43 21,29 21,25 21,32 264 74.094.300
7/7/2023 21,57 21,38 +0,28% 21,21 21,61 21,40 21,38 21,40 457 171.469.300
6/7/2023 21,15 21,32 +0,80% 21,00 21,65 21,30 21,32 21,36 928 322.625.100
5/7/2023 21,09 21,15 -0,94% 20,99 21,59 21,15 21,15 21,21 2.462 1.023.875.500
4/7/2023 22,00 21,35 -2,20% 20,81 22,00 21,25 21,34 21,35 865 371.465.900
3/7/2023 22,08 21,83 -0,32% 21,48 22,20 21,72 21,66 21,84 1.052 330.883.400
30/6/2023 22,44 21,90 -0,99% 21,77 22,44 22,00 21,90 22,02 847 242.230.200
29/6/2023 22,15 22,12 -0,14% 22,00 22,34 22,17 22,12 22,22 573 146.159.700
28/6/2023 22,87 22,15 -3,15% 21,87 22,87 22,24 22,13 22,22 863 326.049.300
27/6/2023 23,34 22,87 -2,43% 22,58 23,50 22,82 22,85 23,00 450 156.102.500
26/6/2023 23,12 23,44 +2,00% 22,99 23,48 23,33 23,40 23,44 605 257.401.000
23/6/2023 22,75 22,98 +0,97% 22,42 22,98 22,69 22,79 22,98 617 205.886.700
22/6/2023 22,70 22,76 +0,26% 22,14 22,76 22,56 22,56 22,76 258 115.546.200
21/6/2023 22,54 22,70 +0,93% 22,08 22,70 22,39 22,49 22,70 720 316.622.400
20/6/2023 22,41 22,49 +0,27% 22,12 22,49 22,41 22,20 22,49 270 181.336.300
19/6/2023 22,46 22,43 +0,13% 22,22 22,78 22,53 22,43 22,45 490 179.843.400
16/6/2023 22,06 22,40 +1,08% 21,90 22,40 22,24 22,17 22,40 339 135.260.800
15/6/2023 22,24 22,16 -0,27% 22,06 22,33 22,18 22,16 22,25 422 131.546.400
14/6/2023 21,85 22,22 +1,69% 21,75 22,22 21,94 22,00 22,22 950 423.711.500
13/6/2023 22,57 21,85 -2,80% 21,72 22,57 21,96 21,85 21,86 1.141 454.752.500
12/6/2023 22,88 22,48 -1,58% 22,47 22,88 22,57 22,46 22,62 726 250.848.000
9/6/2023 22,84 22,84 0,00% 22,72 23,20 22,91 22,84 23,04 760 244.314.700
7/6/2023 23,68 22,84 -2,77% 22,78 23,72 23,05 22,84 23,00 854 351.356.900
6/6/2023 23,36 23,49 +0,77% 23,08 23,50 23,33 23,35 23,49 1.662 653.982.300
5/6/2023 23,01 23,31 +1,97% 22,80 23,31 23,09 23,12 23,31 570 257.979.200
2/6/2023 22,87 22,86 +0,75% 22,71 23,41 23,05 22,84 22,98 876 384.705.900
1/6/2023 22,45 22,69 +1,29% 22,02 22,81 22,46 22,68 22,84 1.304 364.605.200
31/5/2023 22,47 22,40 -0,58% 22,31 22,51 22,39 22,33 22,40 461 146.939.200
30/5/2023 22,66 22,53 -0,04% 22,29 22,67 22,45 22,44 22,53 831 243.876.200
29/5/2023 21,91 22,54 +2,88% 21,91 22,57 22,30 22,39 22,54 594 205.638.000
26/5/2023 21,70 21,91 +0,97% 21,70 22,30 21,96 21,89 22,07 1.279 373.888.400
25/5/2023 21,00 21,70 +4,68% 20,73 21,70 21,28 21,50 21,70 1.570 576.721.700
24/5/2023 20,74 20,73 -0,10% 20,41 20,86 20,63 20,58 20,73 804 387.697.700
23/5/2023 20,58 20,75 -0,19% 20,34 21,08 20,88 20,75 20,91 797 221.358.100
22/5/2023 20,88 20,79 -0,43% 20,64 21,02 20,85 20,77 20,80 661 207.103.700
19/5/2023 20,47 20,88 +2,50% 20,10 20,88 20,63 20,80 20,88 1.174 414.615.300
18/5/2023 20,14 20,37 +1,14% 19,95 20,37 20,17 20,17 20,37 1.033 294.575.600
17/5/2023 19,61 20,14 +2,70% 19,61 20,14 19,96 20,10 20,14 1.135 577.072.500
16/5/2023 19,57 19,61 0,00% 19,56 19,86 19,73 19,61 19,76 815 236.981.700
15/5/2023 19,60 19,61 0,00% 19,45 19,75 19,61 19,61 19,70 563 146.543.200
12/5/2023 19,60 19,61 +0,05% 19,39 19,79 19,59 19,61 19,70 539 154.433.200
11/5/2023 19,24 19,60 +1,61% 19,12 19,63 19,44 19,55 19,60 812 634.596.600
10/5/2023 18,92 19,29 +1,85% 18,71 19,29 19,00 19,09 19,29 783 250.882.600
9/5/2023 18,81 18,94 +0,58% 18,59 19,07 18,84 18,85 18,94 539 163.982.100
8/5/2023 18,94 18,83 -0,32% 18,71 19,12 18,84 18,73 18,83 855 233.447.200
5/5/2023 18,45 18,89 +2,38% 18,12 19,04 18,68 18,89 18,92 1.156 387.656.800
4/5/2023 19,44 18,45 -3,76% 18,28 19,49 18,63 18,45 18,52 1.673 1.001.578.600
3/5/2023 18,58 19,17 +3,18% 18,30 19,17 18,82 18,94 19,17 1.110 371.694.800
2/5/2023 18,84 18,58 -1,38% 18,41 18,88 18,55 18,55 18,58 571 195.937.400
28/4/2023 18,34 18,84 +1,89% 18,27 18,84 18,57 18,56 18,84 1.034 292.738.400
27/4/2023 18,12 18,49 +1,26% 18,05 18,49 18,23 18,30 18,49 741 404.351.900
26/4/2023 18,04 18,26 +1,44% 17,74 18,42 18,09 18,25 18,30 589 199.624.900
25/4/2023 18,51 18,00 -2,01% 17,91 18,51 18,02 17,95 18,00 759 236.837.200
24/4/2023 18,40 18,37 +0,99% 18,19 18,53 18,39 18,36 18,37 635 172.134.200
20/4/2023 18,11 18,19 +0,78% 17,90 18,35 18,13 18,19 18,34 552 142.335.600
19/4/2023 18,58 18,05 -2,85% 17,78 18,58 18,16 18,00 18,11 1.511 437.528.300
18/4/2023 18,95 18,58 -1,17% 18,37 18,95 18,61 18,49 18,59 1.604 454.125.900
17/4/2023 18,75 18,80 +1,13% 18,35 18,92 18,66 18,68 18,81 1.728 466.892.600
14/4/2023 18,50 18,59 +0,81% 18,06 18,59 18,43 18,50 18,59 531 154.690.500
13/4/2023 18,68 18,44 -3,46% 18,37 18,72 18,51 18,38 18,44 731 224.776.700
12/4/2023 18,59 19,10 +3,47% 18,17 19,20 18,77 19,10 19,11 1.831 667.239.600
11/4/2023 18,08 18,46 +2,84% 18,00 18,55 18,21 18,34 18,46 1.861 671.970.600
10/4/2023 18,24 17,95 -0,17% 17,80 18,29 17,99 17,95 17,96 1.075 320.748.100
6/4/2023 17,90 17,98 +0,45% 17,64 18,04 17,85 17,89 17,98 669 210.520.600
5/4/2023 17,91 17,90 +0,17% 17,50 18,36 17,95 17,89 17,99 1.402 433.972.300
4/4/2023 17,85 17,87 +0,11% 17,80 18,23 17,95 17,85 17,93 1.049 300.214.900
3/4/2023 18,00 17,85 -2,25% 17,72 18,32 17,87 17,78 17,85 991 237.509.900
31/3/2023 18,35 18,26 +0,05% 18,05 18,46 18,24 18,25 18,26 1.726 484.923.200
30/3/2023 18,10 18,25 +2,70% 17,86 18,34 18,14 18,25 18,31 2.656 820.790.600
29/3/2023 18,56 17,77 -2,15% 17,56 18,56 17,72 17,77 17,95 1.290 339.664.700
28/3/2023 17,95 18,16 +0,61% 17,91 18,39 18,12 18,16 18,30 2.097 540.620.000
27/3/2023 17,71 18,05 +2,04% 17,68 18,27 17,91 17,92 18,05 903 270.352.800
24/3/2023 17,25 17,69 +3,88% 16,95 17,69 17,48 17,55 17,69 906 291.223.800
23/3/2023 17,03 17,03 -0,18% 16,70 17,33 16,96 16,96 17,03 1.513 404.173.200
22/3/2023 17,01 17,06 +0,77% 16,73 17,44 16,96 16,95 17,06 1.032 272.039.200
21/3/2023 16,84 16,93 +1,44% 16,54 16,99 16,80 16,88 16,93 773 333.125.900
20/3/2023 18,01 16,69 -7,17% 16,47 18,08 16,86 16,69 16,71 2.188 799.443.100
17/3/2023 18,35 17,98 -1,96% 17,98 18,36 18,09 17,98 18,10 1.288 370.004.100
16/3/2023 18,18 18,34 +0,55% 17,96 18,62 18,30 18,34 18,46 1.733 570.107.600
15/3/2023 17,49 18,24 +2,70% 17,21 18,24 17,71 18,02 18,24 1.831 609.866.600
14/3/2023 18,35 17,76 -2,42% 17,68 18,35 17,98 17,76 17,84 1.295 329.347.800
13/3/2023 18,26 18,20 -0,55% 17,71 18,45 18,22 18,15 18,22 1.465 465.546.500
10/3/2023 18,85 18,30 +0,33% 17,88 18,85 18,28 18,24 18,30 3.341 1.046.966.600
9/3/2023 17,71 18,24 +3,52% 17,61 18,40 18,08 18,10 18,24 1.548 551.829.700
8/3/2023 17,00 17,62 +3,65% 17,00 17,67 17,44 17,51 17,62 1.653 485.836.400
7/3/2023 17,00 17,00 +0,41% 16,75 17,31 16,96 17,00 17,08 515 146.440.700
6/3/2023 16,36 16,93 +3,80% 16,26 16,93 16,63 16,78 16,93 948 235.744.100
3/3/2023 16,92 16,31 -3,38% 16,27 16,92 16,51 16,31 16,41 1.485 399.284.300
2/3/2023 17,54 16,88 -3,76% 16,81 18,19 17,06 16,85 16,89 1.077 300.129.900
1/3/2023 17,36 17,54 +0,34% 17,20 17,67 17,42 17,46 17,54 1.667 382.629.300
28/2/2023 17,96 17,48 -2,46% 17,35 18,28 17,76 17,43 17,49 3.801 932.915.300
27/2/2023 18,24 17,92 -0,99% 17,85 18,28 17,98 17,92 17,97 1.126 267.661.700
24/2/2023 18,15 18,10 -0,93% 17,88 18,32 18,04 18,00 18,10 1.324 266.906.900
23/2/2023 18,12 18,27 +0,94% 18,08 18,48 18,27 18,21 18,29 1.270 297.584.600
22/2/2023 18,33 18,10 -3,42% 18,10 18,75 18,25 18,10 18,31 1.185 449.278.600
17/2/2023 19,00 18,74 +0,05% 18,54 19,00 18,71 18,65 18,75 545 128.164.000
16/2/2023 18,16 18,73 +1,79% 18,00 18,78 18,44 18,64 18,73 562 142.416.400
15/2/2023 18,16 18,40 +0,05% 17,97 18,73 18,39 18,40 18,41 542 160.362.900
14/2/2023 18,10 18,39 +1,60% 18,00 18,40 18,18 18,25 18,39 554 150.939.600
13/2/2023 18,14 18,10 +0,50% 17,85 18,28 18,00 18,08 18,14 1.010 602.114.600
10/2/2023 17,84 18,01 0,00% 17,65 18,29 17,95 18,00 18,19 832 219.638.400
9/2/2023 18,29 18,01 -0,77% 17,48 18,29 17,74 17,70 18,01 753 217.140.700
8/2/2023 17,80 18,15 +3,13% 17,67 18,25 18,00 18,05 18,17 912 215.861.500
7/2/2023 18,03 17,60 -1,95% 17,37 18,10 17,68 17,49 17,60 777 222.360.000
6/2/2023 18,18 17,95 -1,70% 17,85 18,24 18,00 17,94 17,95 840 191.778.100
3/2/2023 18,55 18,26 -1,78% 18,04 18,56 18,19 18,15 18,26 1.084 269.885.300
2/2/2023 19,01 18,59 -2,16% 18,56 19,73 18,98 18,59 18,65 1.787 408.607.700
1/2/2023 18,79 19,00 +0,80% 18,35 19,10 18,74 18,90 19,02 1.804 430.306.300
31/1/2023 18,70 18,85 +0,59% 18,47 19,10 18,83 18,84 18,96 1.529 405.541.600
30/1/2023 19,46 18,74 -3,70% 18,71 19,64 19,08 18,73 18,83 1.245 374.767.600
27/1/2023 19,58 19,46 -1,27% 19,39 19,76 19,54 19,42 19,48 687 195.487.000
26/1/2023 19,57 19,71 +0,56% 19,38 19,88 19,64 19,61 19,72 1.136 278.923.800
25/1/2023 19,26 19,60 +1,19% 19,22 19,71 19,53 19,58 19,60 1.413 383.935.600
24/1/2023 19,19 19,37 +0,21% 19,19 19,78 19,47 19,37 19,47 1.137 257.481.800
23/1/2023 19,14 19,33 +0,99% 19,14 19,58 19,38 19,32 19,44 711 193.057.400
20/1/2023 19,35 19,14 -1,09% 18,87 19,35 19,14 19,01 19,15 782 207.501.500
19/1/2023 19,00 19,35 +0,99% 18,83 19,56 19,28 19,35 19,40 981 237.612.800
18/1/2023 19,23 19,16 +0,84% 19,13 19,62 19,36 19,15 19,26 859 229.443.300
17/1/2023 18,50 19,00 +2,04% 18,50 19,26 19,05 19,00 19,09 970 236.441.000
16/1/2023 18,50 18,62 +0,27% 18,32 18,79 18,60 18,60 18,62 1.161 311.984.000
13/1/2023 18,39 18,57 -0,32% 18,32 18,83 18,58 18,55 18,64 942 236.589.800
12/1/2023 18,73 18,63 -0,59% 18,30 19,01 18,70 18,61 18,63 971 240.591.500
11/1/2023 18,62 18,74 +0,11% 18,55 19,00 18,78 18,74 18,83 874 222.000.200
10/1/2023 18,36 18,72 +1,35% 18,27 18,94 18,65 18,72 18,76 1.007 253.931.800
9/1/2023 18,34 18,47 -0,11% 18,09 18,69 18,48 18,47 18,53 1.450 371.479.800
6/1/2023 18,68 18,49 +1,26% 18,30 18,82 18,46 18,34 18,49 928 254.140.700
5/1/2023 18,14 18,26 -0,27% 18,01 18,71 18,32 18,26 18,35 1.106 376.501.500
4/1/2023 18,39 18,31 -0,44% 18,14 18,62 18,32 18,31 18,38 1.219 393.999.400
3/1/2023 18,52 18,39 -2,49% 18,31 19,03 18,67 18,38 18,42 1.103 332.806.400
2/1/2023 19,00 18,86 -2,68% 18,50 19,08 18,81 18,86 18,90 1.332 478.110.600
29/12/2022 20,28 19,38 -5,00% 19,38 20,47 19,58 19,38 19,45 3.097 2.039.946.900
28/12/2022 20,31 20,40 +0,84% 20,05 20,85 20,40 20,34 20,40 1.584 522.995.000
27/12/2022 20,99 20,23 -3,21% 20,00 20,99 20,37 20,23 20,25 1.532 449.080.300
26/12/2022 21,39 20,90 -1,65% 20,90 21,49 21,05 20,89 21,14 1.019 309.651.000
23/12/2022 20,34 21,25 +4,37% 20,33 21,50 21,14 21,25 21,37 2.359 772.072.100
22/12/2022 20,16 20,36 +1,39% 19,88 20,45 20,24 20,32 20,39 2.010 652.640.900
21/12/2022 19,98 20,08 +0,55% 19,56 20,66 20,26 20,08 20,34 1.857 683.746.600
20/12/2022 20,24 19,97 -1,33% 19,97 20,49 20,24 19,97 20,00 2.019 737.428.900
19/12/2022 19,88 20,24 +3,27% 19,55 20,40 20,07 20,22 20,24 1.789 596.097.100
16/12/2022 19,99 19,60 -2,15% 19,40 20,09 19,57 19,51 19,60 940 712.809.000
15/12/2022 20,02 20,03 +0,15% 19,72 20,55 20,07 19,99 20,04 1.261 415.915.300
14/12/2022 19,90 20,00 +0,60% 19,24 20,28 19,73 20,00 20,19 1.210 425.100.600
13/12/2022 19,96 19,88 -1,34% 19,50 20,35 19,91 19,72 19,88 1.184 368.955.700
12/12/2022 20,45 20,15 -1,23% 19,64 20,49 19,96 20,01 20,15 912 298.345.300
9/12/2022 20,50 20,40 -0,73% 20,07 20,94 20,49 20,25 20,40 1.200 348.783.200
8/12/2022 20,87 20,55 -2,74% 20,30 20,94 20,53 20,55 20,56 1.648 525.743.400
7/12/2022 20,72 21,13 +0,86% 20,72 22,40 21,63 21,13 21,20 2.111 752.565.300
6/12/2022 20,29 20,95 +2,05% 20,24 20,95 20,70 20,68 20,95 1.054 410.079.200
5/12/2022 20,85 20,53 -2,24% 19,99 20,86 20,44 20,32 20,54 1.033 340.642.700
2/12/2022 20,26 21,00 +4,17% 19,80 21,04 20,64 20,79 21,00 1.155 379.088.600
1/12/2022 20,13 20,16 -0,20% 19,35 20,35 19,80 20,16 20,17 1.978 831.544.800
30/11/2022 20,43 20,20 -1,27% 19,86 20,55 20,24 20,18 20,29 3.429 891.803.500
29/11/2022 19,97 20,46 +2,45% 19,85 20,84 20,47 20,31 20,48 1.300 353.161.700
28/11/2022 20,49 19,97 -2,35% 19,97 20,49 20,23 19,97 20,08 704 227.889.400
25/11/2022 21,45 20,45 -4,84% 20,32 21,45 20,64 20,45 20,50 1.109 350.682.900
24/11/2022 20,27 21,49 +6,76% 20,24 21,74 21,19 21,38 21,49 918 330.174.300
23/11/2022 20,09 20,13 -0,10% 19,79 20,44 20,11 20,06 20,13 966 230.665.300
22/11/2022 20,69 20,15 -1,08% 19,83 20,69 20,16 20,05 20,15 1.370 505.360.000
21/11/2022 20,06 20,37 +2,57% 19,60 20,64 20,16 20,29 20,37 1.149 365.075.900
18/11/2022 20,27 19,86 -1,49% 19,81 20,92 20,21 19,86 19,88 1.297 385.011.900
17/11/2022 19,99 20,16 -1,37% 19,25 20,29 19,68 20,12 20,16 1.958 557.205.800
16/11/2022 20,85 20,44 -3,04% 19,96 21,15 20,46 20,25 20,44 1.599 451.661.700
14/11/2022 20,65 21,08 +1,20% 20,47 21,25 20,82 20,93 21,10 1.759 694.304.100
11/11/2022 21,31 20,83 -3,39% 20,69 22,08 21,12 20,71 20,83 2.669 1.091.981.000
10/11/2022 22,52 21,56 -5,27% 21,18 22,99 21,69 21,47 21,56 3.171 1.348.442.100
9/11/2022 23,10 22,76 -4,33% 22,43 23,50 22,88 22,66 22,76 3.171 1.383.570.500
8/11/2022 23,25 23,79 +2,32% 22,65 24,29 23,71 23,79 24,00 2.645 1.283.623.700
7/11/2022 23,51 23,25 -1,23% 22,53 23,82 23,11 23,10 23,26 2.413 1.043.770.000
4/11/2022 23,41 23,54 +3,47% 22,74 23,77 23,30 23,51 23,56 3.790 1.375.613.700
3/11/2022 22,64 22,75 +0,80% 22,06 23,19 22,72 22,71 22,75 2.634 2.417.313.500
1/11/2022 22,18 22,57 +1,30% 21,71 22,75 22,30 22,22 22,57 1.766 739.025.800
31/10/2022 20,60 22,28 +5,59% 20,56 22,42 21,62 22,20 22,28 2.104 939.917.600
28/10/2022 21,27 21,10 -0,38% 20,76 21,59 21,17 21,10 21,16 1.126 332.225.300
27/10/2022 20,30 21,18 +4,59% 20,30 21,45 20,98 21,07 21,20 1.384 519.101.600
26/10/2022 21,26 20,25 -4,80% 20,20 21,26 20,42 20,20 20,25 1.091 602.827.700
25/10/2022 21,38 21,27 +0,19% 21,13 21,64 21,34 21,25 21,28 988 293.236.200
24/10/2022 21,68 21,23 -2,08% 21,16 21,68 21,30 21,22 21,34 824 278.501.800
21/10/2022 21,20 21,68 +2,65% 21,01 21,76 21,47 21,57 21,68 1.934 665.255.400
20/10/2022 21,14 21,12 -0,09% 20,80 21,43 21,05 21,11 21,17 1.622 812.883.400
19/10/2022 21,30 21,14 -0,28% 21,04 21,47 21,24 21,13 21,21 1.321 515.944.800
18/10/2022 21,16 21,20 +1,48% 20,67 21,37 21,07 21,19 21,20 698 221.245.300
17/10/2022 20,77 20,89 +0,34% 20,71 21,19 20,91 20,81 20,89 703 258.947.200
14/10/2022 21,38 20,82 -2,25% 20,49 21,47 20,95 20,68 20,82 1.116 452.953.000
13/10/2022 20,95 21,30 +0,90% 20,84 21,42 21,20 21,27 21,30 680 184.091.500
11/10/2022 21,06 21,11 +0,14% 20,72 21,38 21,10 21,11 21,22 785 243.072.700
10/10/2022 21,14 21,08 -0,28% 20,63 21,85 21,10 21,04 21,08 1.552 615.966.700
7/10/2022 20,62 21,14 +2,62% 20,31 21,20 20,95 21,03 21,14 3.615 1.159.114.300
6/10/2022 20,25 20,60 +1,08% 20,23 20,75 20,55 20,53 20,60 1.097 385.770.000
5/10/2022 20,27 20,38 +0,54% 19,95 20,46 20,26 20,16 20,38 1.108 414.983.300
4/10/2022 20,37 20,27 -0,39% 19,90 20,80 20,33 20,20 20,27 2.891 879.572.600
3/10/2022 19,80 20,35 +4,84% 19,59 20,83 20,41 20,35 20,40 7.297 2.192.797.700
30/9/2022 18,92 19,41 +1,41% 18,78 19,72 19,46 19,41 19,50 1.508 505.678.200
29/9/2022 18,91 19,14 -0,31% 18,82 19,20 19,02 19,00 19,15 1.005 301.711.000
28/9/2022 19,00 19,20 +0,58% 18,75 19,58 19,30 19,20 19,27 1.455 399.230.200
27/9/2022 19,07 19,09 +0,53% 18,92 19,40 19,04 19,09 19,10 2.080 643.772.200
26/9/2022 19,05 18,99 -2,37% 18,90 19,23 19,04 18,95 18,99 1.136 278.393.100
23/9/2022 19,48 19,45 -0,56% 19,19 19,65 19,42 19,41 19,45 1.192 424.966.500
22/9/2022 19,31 19,56 +1,19% 19,07 19,56 19,29 19,36 19,56 1.245 494.452.700
21/9/2022 19,25 19,33 +0,42% 19,18 19,66 19,37 19,32 19,37 716 223.783.000
20/9/2022 19,42 19,25 -0,52% 19,22 19,61 19,32 19,23 19,29 805 247.992.100
19/9/2022 18,99 19,35 +1,63% 18,49 19,40 19,19 19,23 19,35 908 285.945.700
16/9/2022 19,68 19,04 -3,20% 18,95 19,68 19,18 19,04 19,18 1.454 468.300.400
15/9/2022 19,40 19,67 +2,13% 19,25 19,85 19,61 19,63 19,67 767 256.107.600
14/9/2022 18,98 19,26 +0,47% 18,79 19,39 19,23 19,25 19,29 738 295.200.100
13/9/2022 19,30 19,17 -2,09% 19,07 19,41 19,22 19,17 19,20 793 235.321.100
12/9/2022 19,37 19,58 +1,08% 19,32 19,74 19,54 19,58 19,63 1.424 374.858.100
9/9/2022 19,08 19,37 +1,15% 19,05 19,42 19,26 19,27 19,37 1.137 272.434.200
8/9/2022 19,00 19,15 +1,92% 18,87 19,43 19,18 19,14 19,15 990 314.288.400
6/9/2022 18,66 18,79 -0,27% 18,26 18,97 18,79 18,77 18,90 1.280 404.362.100
5/9/2022 19,23 18,84 -0,95% 18,61 19,25 18,80 18,80 18,84 1.198 353.175.300
2/9/2022 18,65 19,02 +2,15% 18,50 19,46 18,92 19,02 19,03 1.579 652.426.400
1/9/2022 17,65 18,62 +5,56% 17,56 18,65 18,19 18,51 18,62 1.230 445.337.600
31/8/2022 17,96 17,64 -1,78% 17,40 17,96 17,62 17,53 17,64 1.968 437.627.500
30/8/2022 17,94 17,96 +0,06% 17,43 18,00 17,72 17,74 17,96 1.149 278.777.600
29/8/2022 17,00 17,95 +4,85% 16,80 18,18 17,83 17,88 17,95 1.364 429.157.100
26/8/2022 17,00 17,12 +0,53% 16,90 17,27 17,10 17,11 17,12 478 140.613.700
25/8/2022 16,93 17,03 +1,07% 16,87 17,05 16,95 16,88 17,04 1.159 368.904.600
24/8/2022 16,35 16,85 +3,50% 16,28 16,98 16,72 16,85 16,93 1.657 1.163.646.500
23/8/2022 16,01 16,28 +1,56% 15,95 16,40 16,21 16,28 16,33 729 225.435.100
22/8/2022 16,00 16,03 -0,93% 15,68 16,25 16,01 16,03 16,15 1.168 319.321.200
19/8/2022 16,65 16,18 -3,86% 16,11 16,65 16,28 16,18 16,20 939 268.451.700
18/8/2022 17,19 16,83 -0,59% 16,60 17,19 16,81 16,82 16,84 685 177.743.900
17/8/2022 16,83 16,93 -0,76% 16,63 17,17 16,99 16,93 16,96 1.207 264.768.200
16/8/2022 17,33 17,06 -0,93% 16,88 17,42 17,12 17,06 17,08 1.469 1.016.933.500
15/8/2022 16,45 17,22 +3,73% 16,30 17,29 16,99 17,17 17,22 1.987 580.235.600
12/8/2022 16,04 16,60 +3,23% 15,84 16,73 16,39 16,53 16,60 1.523 416.095.800
11/8/2022 16,81 16,08 -2,55% 15,84 16,81 16,11 15,99 16,08 1.024 245.370.300
10/8/2022 16,30 16,50 +4,23% 15,99 16,70 16,49 16,50 16,54 2.134 1.120.059.700
9/8/2022 16,45 15,83 -4,70% 15,78 16,46 15,91 15,83 15,84 1.415 365.929.200
8/8/2022 15,90 16,61 +4,93% 15,78 17,23 16,54 16,60 16,61 3.109 892.046.400
5/8/2022 15,18 15,83 +3,46% 15,05 15,83 15,46 15,60 15,83 1.318 528.762.600
4/8/2022 14,40 15,30 +10,07% 14,28 15,68 15,14 15,28 15,30 1.997 617.693.700
3/8/2022 13,66 13,90 +0,94% 13,66 14,00 13,81 13,90 13,91 1.159 677.819.200
2/8/2022 13,57 13,77 +0,15% 13,57 13,98 13,77 13,77 13,82 1.313 291.699.600
1/8/2022 13,35 13,75 +2,92% 13,32 14,02 13,75 13,65 13,75 1.817 421.738.600
29/7/2022 13,74 13,36 -2,77% 13,35 13,86 13,48 13,36 13,42 1.334 549.986.200
28/7/2022 13,41 13,74 +2,46% 13,39 13,88 13,60 13,74 13,78 1.691 439.026.200
27/7/2022 13,21 13,41 +1,75% 13,10 13,48 13,26 13,35 13,41 1.126 199.075.600
26/7/2022 13,49 13,18 -2,95% 13,00 13,60 13,30 13,17 13,18 1.096 278.142.500
25/7/2022 13,73 13,58 -0,44% 13,52 13,79 13,64 13,58 13,63 533 118.186.600
22/7/2022 13,65 13,64 +0,22% 13,40 13,88 13,64 13,62 13,64 660 126.940.800
21/7/2022 13,08 13,61 +3,11% 13,05 13,63 13,38 13,54 13,61 426 77.884.700
20/7/2022 12,93 13,20 +2,09% 12,89 13,35 13,14 13,12 13,20 828 180.324.800
19/7/2022 12,71 12,93 +2,38% 12,59 12,93 12,75 12,93 12,94 745 156.236.100
18/7/2022 12,95 12,63 -2,32% 12,63 13,24 12,86 12,63 12,80 732 164.620.800
15/7/2022 12,97 12,93 -0,08% 12,85 13,09 12,94 12,93 12,96 609 99.147.500
14/7/2022 12,95 12,94 -0,77% 12,81 13,10 12,98 12,94 12,97 534 91.393.900
13/7/2022 13,13 13,04 -0,61% 12,90 13,40 13,14 12,92 13,04 1.016 219.945.200
12/7/2022 12,86 13,12 +0,92% 12,86 13,34 13,12 13,07 13,12 888 165.062.700
11/7/2022 13,06 13,00 -0,38% 12,79 13,26 12,97 13,00 13,01 1.162 243.072.300
8/7/2022 13,28 13,05 -1,29% 13,02 13,52 13,16 13,05 13,06 1.053 191.892.100
7/7/2022 13,29 13,22 +0,61% 12,99 13,41 13,19 13,22 13,28 1.057 249.433.000
6/7/2022 13,01 13,14 +1,00% 12,90 13,37 13,05 13,09 13,14 1.081 207.679.700
5/7/2022 13,23 13,01 -1,59% 12,99 13,33 13,14 13,01 13,15 1.435 325.623.100
4/7/2022 13,46 13,22 -1,71% 13,12 13,65 13,32 13,22 13,23 733 213.857.000
1/7/2022 13,72 13,45 -1,90% 13,25 13,91 13,45 13,45 13,50 947 226.498.200
30/6/2022 13,57 13,71 -0,36% 13,55 13,90 13,72 13,71 13,77 609 151.237.800
29/6/2022 13,89 13,76 -0,86% 13,55 13,98 13,68 13,75 13,77 692 146.203.300
28/6/2022 13,99 13,88 -0,64% 13,74 14,31 13,96 13,85 13,89 545 118.805.500
27/6/2022 13,91 13,97 +0,43% 13,65 14,09 13,89 13,97 13,98 766 153.763.400
24/6/2022 14,00 13,91 -0,29% 13,81 14,17 13,90 13,91 13,94 719 184.693.400
23/6/2022 14,16 13,95 0,00% 13,91 14,19 14,01 13,95 14,00 715 154.046.100
22/6/2022 14,05 13,95 -1,34% 13,80 14,16 13,97 13,95 13,99 921 287.488.400
21/6/2022 14,49 14,14 -0,07% 14,00 14,49 14,15 14,14 14,15 698 161.550.100
20/6/2022 14,42 14,15 -1,74% 14,08 14,49 14,22 14,15 14,26 722 195.752.900
17/6/2022 14,34 14,40 -1,64% 14,17 14,59 14,33 14,39 14,56 811 199.773.600
15/6/2022 14,59 14,64 +1,39% 14,51 14,89 14,67 14,64 14,70 963 240.354.300
14/6/2022 14,80 14,44 -3,15% 14,23 14,89 14,45 14,36 14,45 1.341 403.002.600
13/6/2022 14,27 14,91 +1,77% 14,17 15,30 14,72 14,73 14,91 2.248 807.905.500
10/6/2022 14,85 14,65 -2,66% 14,11 14,95 14,44 14,65 14,66 2.023 547.298.200
9/6/2022 15,35 15,05 -1,89% 15,00 15,42 15,17 15,04 15,05 954 279.780.300
8/6/2022 15,47 15,34 -0,97% 15,17 15,54 15,39 15,34 15,43 627 159.009.000
7/6/2022 15,47 15,49 -0,96% 15,15 15,59 15,38 15,44 15,49 745 191.725.800
6/6/2022 15,75 15,64 -0,70% 15,52 16,05 15,70 15,60 15,64 1.155 323.421.400
3/6/2022 15,66 15,75 +0,25% 15,55 15,85 15,73 15,74 15,75 602 392.322.500
2/6/2022 15,79 15,71 +0,06% 15,51 16,00 15,69 15,60 15,71 918 305.318.500
1/6/2022 15,58 15,70 +0,83% 15,55 15,96 15,69 15,65 15,71 1.017 333.417.000
31/5/2022 15,50 15,57 +1,30% 15,23 16,03 15,68 15,51 15,57 1.648 353.602.100
30/5/2022 15,24 15,37 -0,32% 15,06 15,73 15,48 15,37 15,49 857 200.020.100
27/5/2022 15,38 15,42 -0,19% 15,38 15,73 15,58 15,41 15,50 869 206.914.400
26/5/2022 14,93 15,45 +3,14% 14,93 15,68 15,48 15,45 15,54 1.838 534.582.000
25/5/2022 14,71 14,98 -0,07% 14,71 15,16 14,98 14,98 15,06 1.148 265.043.300
24/5/2022 15,02 14,99 -1,25% 14,76 15,22 14,92 14,99 15,00 784 146.707.700
23/5/2022 15,09 15,18 +0,80% 15,09 15,70 15,37 15,15 15,18 1.036 286.036.700
20/5/2022 14,94 15,06 +2,31% 14,67 15,17 15,01 15,06 15,15 968 229.634.500
19/5/2022 14,47 14,72 +1,17% 14,38 14,82 14,69 14,65 14,72 534 115.515.100
18/5/2022 15,01 14,55 -3,39% 14,52 15,32 14,82 14,55 14,68 1.270 277.447.900
17/5/2022 15,06 15,06 +0,47% 14,93 15,39 15,13 15,06 15,09 951 220.006.500
16/5/2022 15,06 14,99 +0,20% 14,99 15,40 15,13 14,99 15,08 725 156.822.500
13/5/2022 14,80 14,96 +1,63% 14,80 15,15 14,99 14,95 15,02 1.199 274.938.500
12/5/2022 14,21 14,72 +3,23% 14,21 14,80 14,63 14,72 14,79 1.052 230.732.800
11/5/2022 14,33 14,26 -0,70% 14,18 14,70 14,41 14,26 14,28 1.187 256.221.300
10/5/2022 14,49 14,36 -0,07% 14,21 14,73 14,41 14,30 14,36 1.650 348.573.300
9/5/2022 14,13 14,37 -0,21% 13,80 14,69 14,38 14,37 14,49 2.117 526.086.600
6/5/2022 14,41 14,40 -1,37% 14,20 14,59 14,41 14,40 14,45 1.475 318.617.200
5/5/2022 14,85 14,60 -3,50% 14,39 14,93 14,55 14,60 14,61 1.203 270.591.100
4/5/2022 14,39 15,13 +5,07% 13,88 15,13 14,49 14,86 15,13 1.578 549.629.100
3/5/2022 14,00 14,40 +3,37% 13,82 14,45 14,27 14,33 14,40 1.855 459.002.200
2/5/2022 14,14 13,93 -1,76% 13,45 14,14 13,74 13,82 13,93 1.540 347.975.600
29/4/2022 14,50 14,18 -2,21% 14,18 14,85 14,44 14,18 14,29 2.233 586.120.100
28/4/2022 14,76 14,50 -1,76% 14,38 14,81 14,53 14,50 14,52 1.141 231.985.800
27/4/2022 15,50 14,76 -3,84% 14,59 15,50 14,89 14,76 14,81 1.471 506.957.200
26/4/2022 15,06 15,35 +0,99% 14,75 15,35 15,16 15,10 15,35 1.343 341.570.100
25/4/2022 14,51 15,20 +3,83% 14,21 15,20 14,77 15,06 15,20 1.767 449.701.100
22/4/2022 14,73 14,64 -0,61% 14,21 14,96 14,70 14,64 14,71 1.483 329.159.300
20/4/2022 14,40 14,73 +1,73% 14,31 14,92 14,64 14,73 14,76 1.197 298.463.900
19/4/2022 14,17 14,48 +1,40% 14,17 14,61 14,44 14,48 14,56 573 143.249.900
18/4/2022 14,50 14,28 -1,86% 14,07 14,52 14,29 14,28 14,35 1.096 231.515.300
14/4/2022 14,05 14,55 +1,96% 14,01 14,64 14,46 14,53 14,55 1.993 391.422.500
13/4/2022 14,33 14,48 +1,47% 14,17 14,62 14,43 14,44 14,48 795 202.069.600
12/4/2022 14,34 14,27 -0,07% 14,02 14,67 14,27 14,25 14,27 1.353 321.835.900
11/4/2022 14,71 14,28 -3,97% 14,25 14,71 14,40 14,28 14,31 1.229 270.209.300
8/4/2022 15,10 14,87 -1,52% 14,72 15,23 14,96 14,87 14,95 1.434 373.028.700
7/4/2022 15,22 15,10 -0,59% 14,85 15,27 15,03 15,10 15,13 1.214 313.512.900
6/4/2022 15,65 15,19 -2,75% 14,97 15,65 15,24 15,19 15,22 1.700 416.158.900
5/4/2022 17,10 15,62 -8,71% 15,62 17,12 16,02 15,62 15,68 2.718 942.562.000
4/4/2022 17,17 17,11 -0,35% 16,97 17,33 17,15 17,11 17,19 1.314 472.577.900
1/4/2022 17,23 17,17 +2,63% 16,79 17,23 17,04 17,11 17,17 1.316 437.982.800
31/3/2022 16,79 16,73 -0,42% 16,60 17,00 16,75 16,71 16,74 1.019 252.091.000
30/3/2022 16,99 16,80 -0,88% 16,59 17,17 16,84 16,75 16,80 1.298 323.385.600
29/3/2022 16,69 16,95 +3,42% 16,43 17,29 16,95 16,95 16,99 2.104 673.816.900
28/3/2022 15,97 16,39 +2,89% 15,60 16,47 16,02 16,20 16,39 1.635 601.020.300
25/3/2022 15,89 15,93 +0,06% 15,73 16,33 15,99 15,93 15,95 1.693 864.003.400
24/3/2022 15,21 15,92 +4,67% 14,98 16,07 15,76 15,86 15,92 1.875 593.044.800
23/3/2022 15,15 15,21 +0,66% 14,84 15,39 15,09 15,15 15,21 1.346 314.916.900
22/3/2022 15,13 15,11 +1,27% 14,92 15,49 15,13 15,11 15,18 1.822 413.026.800
21/3/2022 15,46 14,92 -3,99% 14,74 15,65 15,04 14,92 15,00 1.340 333.891.700
18/3/2022 14,72 15,54 +4,65% 14,63 15,66 15,25 15,52 15,54 1.648 462.542.300
17/3/2022 14,78 14,85 -1,13% 14,41 15,01 14,72 14,85 14,92 1.987 471.998.500
16/3/2022 14,45 15,02 +3,44% 14,31 15,02 14,64 14,92 15,02 1.939 485.466.500
15/3/2022 14,41 14,52 +0,90% 14,20 14,63 14,43 14,50 14,52 983 260.263.400
14/3/2022 14,88 14,39 -3,10% 14,02 15,10 14,46 14,30 14,39 2.559 692.971.700
11/3/2022 15,82 14,85 -6,13% 14,51 15,92 15,00 14,81 14,86 2.108 796.704.600
10/3/2022 16,10 15,82 -1,98% 15,25 16,10 15,61 15,80 15,88 1.716 441.155.900
9/3/2022 15,15 16,14 +7,03% 15,13 16,20 15,68 15,95 16,14 2.078 593.154.800
8/3/2022 15,15 15,08 +0,53% 14,69 15,42 14,99 15,00 15,08 2.474 597.530.300
7/3/2022 15,04 15,00 -1,90% 14,74 15,33 14,95 14,88 15,00 1.870 668.301.600
4/3/2022 14,97 15,29 +1,46% 14,55 15,36 15,06 15,18 15,29 2.103 527.059.200
3/3/2022 14,94 15,07 -0,20% 14,85 15,66 15,27 15,07 15,24 983 243.959.600
2/3/2022 15,30 15,10 -0,92% 14,79 15,47 14,99 15,06 15,10 539 125.805.200
25/2/2022 15,13 15,24 +1,13% 14,60 15,34 14,97 15,23 15,24 1.395 398.062.900
24/2/2022 14,50 15,07 +1,48% 14,10 15,27 14,62 15,04 15,07 1.940 557.777.500
23/2/2022 14,91 14,85 -0,07% 14,75 15,19 14,93 14,85 14,94 780 215.426.500
22/2/2022 14,90 14,86 -0,27% 14,70 15,73 15,06 14,86 14,94 2.024 522.804.000
21/2/2022 15,05 14,90 -1,59% 14,85 15,29 15,00 14,90 15,00 1.160 327.658.400
18/2/2022 15,07 15,14 +0,93% 14,91 15,25 15,06 0,00 0,00 994 279.772.000
17/2/2022 15,29 15,00 -1,96% 14,70 15,35 15,02 15,00 15,05 1.287 342.038.900
16/2/2022 15,34 15,30 +0,66% 15,15 15,49 15,30 15,28 15,30 1.499 414.778.100
15/2/2022 14,76 15,20 +3,05% 14,76 15,33 15,17 15,20 15,34 958 268.057.600
14/2/2022 14,59 14,75 +1,03% 14,45 14,93 14,55 14,75 14,79 1.099 595.386.700
11/2/2022 14,80 14,60 -0,41% 14,42 15,20 14,69 14,55 14,60 2.257 908.750.300
10/2/2022 14,51 14,66 +0,89% 14,41 14,75 14,59 14,60 14,66 980 206.532.100
9/2/2022 14,51 14,53 -0,07% 14,45 14,94 14,55 14,53 14,55 908 564.840.000
8/2/2022 14,68 14,54 +0,28% 14,35 14,91 14,59 14,54 14,67 784 212.301.500
7/2/2022 14,77 14,50 -1,83% 14,30 14,81 14,53 14,50 14,59 1.408 265.175.900
4/2/2022 14,96 14,77 -1,20% 14,34 14,99 14,60 14,56 14,77 2.889 667.306.400
3/2/2022 14,98 14,95 +0,67% 14,49 15,08 14,76 14,95 14,96 1.168 403.917.400
2/2/2022 15,15 14,85 -1,85% 14,77 15,55 14,97 14,85 14,91 1.642 449.609.900
1/2/2022 14,90 15,13 +1,54% 14,60 15,25 14,95 15,13 15,15 1.402 404.460.200
31/1/2022 13,85 14,90 +7,58% 13,70 14,90 14,32 14,85 14,90 1.821 900.356.800
28/1/2022 14,00 13,85 -2,12% 13,62 14,11 13,84 13,85 13,90 2.385 661.813.800
27/1/2022 14,39 14,15 +0,64% 13,99 14,47 14,18 14,15 14,16 1.744 413.026.200
26/1/2022 14,30 14,06 -1,26% 13,99 14,59 14,30 14,06 14,07 1.560 460.985.600
25/1/2022 13,82 14,24 +2,96% 13,70 14,35 14,23 14,24 14,35 1.855 585.931.900
24/1/2022 14,05 13,83 -2,54% 13,52 14,07 13,79 13,80 13,84 1.190 322.593.800

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.