O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

TIMS3 - TIM - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 24,20 24,53 +1,83% 24,16 24,75 24,54 24,53 24,62 14.167 18.018.190.800
23/10/2025 23,85 24,09 +1,56% 23,60 24,19 24,00 24,08 24,15 12.063 16.867.704.700
22/10/2025 23,54 23,72 +0,85% 23,42 23,78 23,64 23,68 23,73 7.262 13.089.770.100
21/10/2025 23,64 23,52 -1,01% 23,46 23,82 23,58 23,48 23,53 7.962 15.018.230.400
20/10/2025 23,65 23,76 +0,51% 23,64 23,93 23,73 23,70 23,80 5.484 10.705.884.700
17/10/2025 23,19 23,64 +1,90% 23,19 23,76 23,61 23,60 23,65 8.348 12.696.519.200
16/10/2025 22,88 23,20 +0,39% 22,88 23,33 23,20 23,19 23,28 8.654 10.313.517.300
15/10/2025 22,51 23,11 +2,03% 22,47 23,35 23,04 23,03 23,12 14.121 20.484.210.200
14/10/2025 22,65 22,65 +0,35% 22,18 22,67 22,58 22,61 22,66 11.988 18.682.260.000
13/10/2025 22,52 22,57 +0,31% 22,52 22,86 22,64 22,56 22,61 10.448 17.348.123.000
10/10/2025 22,83 22,50 -1,23% 22,41 22,92 22,56 22,49 22,50 16.857 21.715.518.200
9/10/2025 22,90 22,78 -0,09% 22,72 22,94 22,80 22,77 22,81 11.470 10.957.758.600
8/10/2025 22,90 22,80 -0,22% 22,71 22,98 22,80 22,79 22,84 14.569 12.166.397.100
7/10/2025 23,32 22,85 -2,56% 22,77 23,42 22,93 22,80 22,86 17.019 28.763.932.300
6/10/2025 23,57 23,45 -0,09% 23,32 23,78 23,50 23,43 23,49 10.646 10.610.661.900
3/10/2025 23,16 23,47 +1,12% 23,16 23,59 23,43 23,46 23,54 12.052 11.597.948.900
2/10/2025 23,41 23,21 -0,60% 23,16 23,41 23,24 23,18 23,21 8.317 8.541.502.600
1/10/2025 23,65 23,35 -0,64% 23,32 23,65 23,38 23,31 23,38 15.199 15.245.117.700
30/9/2025 23,26 23,50 +1,69% 23,22 23,77 23,52 23,49 23,54 16.023 20.179.878.400
29/9/2025 23,21 23,11 +0,70% 23,00 23,22 23,10 23,11 23,14 8.395 12.851.888.100
26/9/2025 23,02 22,95 +0,22% 22,85 23,02 22,93 22,93 22,96 9.112 10.477.182.400
25/9/2025 23,07 22,90 -0,43% 22,80 23,07 22,87 22,85 22,91 12.843 15.696.501.600
24/9/2025 23,26 23,00 -0,90% 22,93 23,26 23,03 22,99 23,08 9.456 11.739.067.800
23/9/2025 23,03 23,21 +0,78% 22,97 23,32 23,21 23,17 23,23 10.228 13.849.052.300
22/9/2025 22,74 23,03 -0,04% 22,71 23,16 22,99 23,02 23,16 9.149 10.287.798.400
19/9/2025 23,02 23,04 +0,26% 22,95 23,16 23,06 23,04 23,11 6.336 10.601.430.200
18/9/2025 23,06 22,98 -0,48% 22,70 23,18 22,88 22,90 22,98 8.520 12.063.529.500
17/9/2025 22,73 23,09 +1,45% 22,65 23,09 22,99 23,04 23,10 9.086 8.831.544.100
16/9/2025 22,89 22,76 +0,26% 22,59 22,89 22,70 22,73 22,81 12.323 9.666.884.700
15/9/2025 22,79 22,70 +0,22% 22,55 22,79 22,69 22,65 22,70 7.439 6.995.234.000
12/9/2025 22,28 22,65 +0,40% 22,15 22,74 22,61 22,62 22,68 9.942 11.876.222.800
11/9/2025 22,49 22,56 +0,49% 22,42 22,67 22,52 22,47 22,59 13.221 13.741.818.300
10/9/2025 22,55 22,45 -0,93% 22,36 22,70 22,48 22,43 22,49 16.331 15.742.032.900
9/9/2025 22,89 22,66 -0,53% 22,46 22,89 22,64 22,62 22,73 12.257 11.495.982.400
8/9/2025 23,02 22,78 -0,74% 22,61 23,02 22,73 22,77 22,79 10.855 9.317.902.800
5/9/2025 22,81 22,95 +1,32% 22,69 22,98 22,89 22,94 22,97 9.674 7.620.043.800
4/9/2025 22,79 22,65 -0,26% 22,39 22,79 22,58 22,63 22,68 12.865 17.364.850.300
3/9/2025 22,70 22,71 +0,18% 22,53 22,88 22,71 22,63 22,72 14.124 12.761.636.200
2/9/2025 22,56 22,67 -0,40% 22,53 22,93 22,69 22,59 22,70 23.678 28.441.589.600
1/9/2025 22,92 22,76 +0,04% 22,60 23,06 22,70 22,65 22,78 8.518 6.619.350.300
29/8/2025 23,13 22,75 -1,43% 22,72 23,19 22,85 22,75 22,79 20.386 17.136.369.200
28/8/2025 23,12 23,08 +0,57% 22,89 23,28 23,18 23,08 23,11 16.809 11.517.839.100
27/8/2025 22,80 22,95 +0,39% 22,60 23,04 22,89 22,95 23,01 12.833 12.010.856.300
26/8/2025 22,87 22,86 -0,09% 22,85 23,10 22,91 22,84 22,87 15.902 20.244.063.600
25/8/2025 22,77 22,88 +1,06% 22,55 23,08 22,92 22,87 22,89 11.395 9.408.552.800
22/8/2025 22,49 22,64 +0,71% 22,42 22,84 22,64 22,58 22,70 18.745 14.583.645.400
21/8/2025 22,22 22,48 +0,72% 22,17 22,48 22,34 22,40 22,49 15.714 10.120.872.900
20/8/2025 22,21 22,32 -0,04% 22,14 22,52 22,34 22,32 22,33 17.748 14.487.170.500
19/8/2025 22,00 22,33 -0,71% 21,87 22,42 22,32 22,31 22,35 11.543 8.692.011.100
18/8/2025 22,49 22,49 +0,85% 22,31 22,59 22,46 22,42 22,49 10.949 10.659.666.400
15/8/2025 22,07 22,30 +0,27% 22,07 22,34 22,25 22,25 22,35 11.531 8.143.106.500
14/8/2025 21,78 22,24 +0,72% 21,72 22,38 22,25 22,24 22,26 14.233 8.113.760.900
13/8/2025 21,92 22,08 0,00% 21,79 22,09 21,93 21,90 22,09 24.306 13.207.085.200
12/8/2025 22,82 22,08 -2,43% 22,00 22,85 22,14 22,08 22,09 16.428 13.560.215.200
11/8/2025 22,26 22,63 +1,16% 22,25 22,95 22,71 22,61 22,70 17.552 10.125.035.400
8/8/2025 21,83 22,37 +2,61% 21,78 22,48 22,31 22,31 22,38 21.676 10.330.750.100
7/8/2025 21,75 21,80 +0,60% 21,60 22,05 21,82 21,79 21,80 19.416 11.896.815.800
6/8/2025 21,57 21,67 +1,21% 21,42 21,75 21,60 21,64 21,67 19.110 11.035.391.600
5/8/2025 21,40 21,41 +0,28% 21,35 21,69 21,49 21,40 21,42 16.442 8.649.222.300
4/8/2025 20,95 21,35 +3,04% 20,93 21,35 21,25 21,29 21,35 19.304 14.948.436.800
1/8/2025 20,89 20,72 +0,05% 20,52 20,99 20,74 20,72 20,79 15.585 9.553.183.700
31/7/2025 19,56 20,71 +3,50% 19,56 20,76 20,45 20,68 20,72 19.890 25.219.571.100
30/7/2025 19,65 20,01 +1,06% 19,65 20,19 19,95 20,00 20,01 14.335 10.766.105.600
29/7/2025 19,89 19,80 0,00% 19,74 19,89 19,80 19,75 19,80 10.964 9.702.189.700
28/7/2025 19,88 19,80 -0,95% 19,67 19,99 19,81 19,79 19,84 11.375 9.050.311.900
25/7/2025 19,96 19,99 +0,25% 19,91 20,11 20,01 19,99 20,06 6.460 4.986.654.800
24/7/2025 19,91 19,94 -0,30% 19,69 20,03 19,94 19,92 19,98 7.360 5.366.441.100
23/7/2025 19,86 20,00 +0,70% 19,71 20,01 19,93 19,92 20,00 12.756 7.068.205.400
22/7/2025 20,25 19,86 -1,93% 19,73 20,36 19,93 19,79 19,87 19.295 15.781.066.100
21/7/2025 20,30 20,25 -0,59% 20,19 20,49 20,30 20,24 20,31 11.267 9.239.471.300
18/7/2025 20,44 20,37 -1,50% 20,24 20,54 20,36 20,32 20,38 16.402 12.112.036.500
17/7/2025 20,75 20,68 -0,34% 20,58 20,81 20,68 20,65 20,68 15.502 9.386.085.300
16/7/2025 20,95 20,75 -0,19% 20,61 21,05 20,72 20,70 20,80 15.583 9.635.679.500
15/7/2025 20,91 20,79 -0,19% 20,61 21,06 20,74 20,74 20,79 10.518 6.887.489.700
14/7/2025 20,67 20,83 -1,56% 20,56 20,96 20,69 20,77 20,83 10.291 65.951.141.100
11/7/2025 21,33 21,16 -1,72% 20,99 21,78 21,21 21,10 21,17 15.009 15.318.169.400
10/7/2025 21,53 21,53 0,00% 21,01 21,65 21,43 21,51 21,55 17.235 12.068.835.800
9/7/2025 21,69 21,53 -1,42% 21,27 21,76 21,42 21,50 21,54 15.320 9.499.650.600
8/7/2025 22,26 21,84 -2,24% 21,56 22,45 21,78 21,80 21,84 14.078 9.105.895.100
7/7/2025 22,43 22,34 -0,53% 22,25 22,79 22,47 22,32 22,34 14.133 9.233.658.800
4/7/2025 22,51 22,46 -0,62% 22,35 22,72 22,47 22,40 22,52 8.379 6.331.435.900
3/7/2025 22,00 22,60 +2,91% 21,96 22,74 22,45 22,58 22,60 23.091 14.460.635.000
2/7/2025 22,07 21,96 -0,72% 21,74 22,09 21,86 21,87 21,97 11.764 10.814.555.900
1/7/2025 22,00 22,12 +0,32% 21,85 22,25 22,10 22,10 22,13 18.905 10.776.199.800
30/6/2025 21,19 22,05 +3,38% 21,19 22,05 21,74 21,87 22,06 25.970 20.579.199.100
27/6/2025 21,39 21,33 -1,57% 21,31 21,60 21,42 21,29 21,34 13.319 10.403.684.700
26/6/2025 20,90 21,67 +4,03% 20,67 21,78 21,38 21,65 21,68 21.733 39.379.620.400
25/6/2025 20,97 20,83 -1,79% 20,67 21,10 20,85 20,76 20,83 15.620 14.446.152.200
24/6/2025 21,48 21,21 -0,28% 21,14 21,48 21,23 21,16 21,21 7.996 7.508.335.300
23/6/2025 21,53 21,27 -1,16% 21,05 21,53 21,18 21,15 21,27 17.922 9.765.838.200
20/6/2025 21,01 21,52 +1,51% 20,94 21,56 21,45 21,48 21,52 16.680 15.021.311.500
18/6/2025 21,08 21,20 +0,33% 20,95 21,35 21,23 21,20 21,23 14.458 9.835.689.100
17/6/2025 21,11 21,13 +0,62% 20,69 21,13 20,99 21,09 21,13 21.924 13.586.382.100
16/6/2025 20,86 21,00 +2,14% 20,65 21,15 21,02 20,99 21,13 14.450 9.081.211.700
13/6/2025 20,70 20,56 -1,72% 20,52 20,96 20,64 20,56 20,60 15.578 9.005.094.900
12/6/2025 20,81 20,92 -0,14% 20,65 21,02 20,88 20,91 20,92 8.749 5.997.788.000
11/6/2025 20,15 20,95 +3,51% 20,06 21,09 20,86 20,95 20,96 26.916 24.113.403.700
10/6/2025 20,00 20,24 +1,45% 19,98 20,25 20,14 20,23 20,25 11.416 7.270.325.500
9/6/2025 20,18 19,95 -0,99% 19,79 20,18 19,94 19,90 19,96 19.491 22.253.988.800
6/6/2025 20,15 20,15 +0,50% 19,83 20,31 20,00 20,09 20,16 11.691 12.267.775.200
5/6/2025 20,48 20,05 -1,86% 19,89 20,48 20,09 20,05 20,07 14.475 13.461.831.500
4/6/2025 19,99 20,43 +3,03% 19,91 20,69 20,48 20,43 20,48 24.925 21.839.863.400
3/6/2025 19,51 19,83 +1,64% 19,50 19,84 19,71 19,81 19,84 11.652 9.697.195.100
2/6/2025 19,40 19,51 +0,10% 19,38 19,83 19,58 19,49 19,57 12.614 7.209.070.400
30/5/2025 19,54 19,49 -0,20% 19,19 19,56 19,44 19,47 19,50 12.632 18.718.014.000
29/5/2025 19,42 19,53 -0,41% 19,39 19,76 19,54 19,50 19,54 18.791 15.959.019.800
28/5/2025 19,42 19,61 +0,31% 19,36 19,79 19,64 19,61 19,72 10.698 9.455.154.500
27/5/2025 20,10 19,55 +0,41% 19,55 20,10 19,63 19,54 19,61 9.737 6.713.045.200
26/5/2025 19,31 19,47 +0,88% 19,30 19,53 19,42 19,37 19,47 5.045 2.641.615.500
23/5/2025 19,14 19,30 +0,10% 18,82 19,30 19,17 19,23 19,30 12.037 10.611.762.800
22/5/2025 19,76 19,28 -2,97% 19,06 19,83 19,27 19,27 19,32 23.176 18.633.276.100
21/5/2025 19,72 19,87 +0,15% 19,61 20,11 19,83 19,80 19,87 15.323 13.264.419.000
20/5/2025 19,50 19,84 +1,59% 19,42 19,86 19,65 19,84 19,85 12.416 8.207.329.600
19/5/2025 19,75 19,53 -1,36% 19,20 19,77 19,55 19,53 19,56 16.730 16.807.555.600
16/5/2025 19,85 19,80 -0,10% 19,66 19,92 19,80 19,74 19,80 10.415 10.036.478.600
15/5/2025 19,95 19,82 -0,15% 19,63 19,95 19,74 19,75 19,83 7.678 18.007.004.600
14/5/2025 19,49 19,85 +1,48% 19,47 20,05 19,93 19,83 19,85 17.742 19.591.965.200
13/5/2025 19,20 19,56 +2,14% 19,05 19,56 19,42 19,48 19,56 13.190 9.958.634.400
12/5/2025 19,53 19,15 -1,90% 19,03 19,53 19,13 19,08 19,15 16.060 11.582.630.400
9/5/2025 19,62 19,52 -0,26% 19,44 19,72 19,52 19,50 19,53 12.265 16.257.908.800
8/5/2025 20,35 19,57 -2,88% 19,50 20,41 19,70 19,55 19,58 18.684 14.569.915.800
7/5/2025 19,99 20,15 +1,41% 19,87 20,26 20,13 20,14 20,15 17.026 18.618.927.100
6/5/2025 18,95 19,87 +6,77% 18,65 19,91 19,54 19,85 19,88 19.355 26.294.555.600
5/5/2025 18,77 18,61 -0,69% 18,45 18,86 18,56 18,45 18,61 13.820 19.558.109.400
2/5/2025 18,87 18,74 -0,05% 18,65 18,93 18,77 18,74 18,82 8.485 8.173.475.100
29/4/2025 18,61 18,75 +1,08% 18,60 19,00 18,87 18,74 18,75 14.438 9.402.681.200
28/4/2025 18,70 18,55 -0,32% 18,55 18,80 18,64 18,55 18,58 13.698 6.373.134.300
25/4/2025 18,59 18,61 +0,38% 18,34 18,80 18,60 18,60 18,62 15.173 18.669.738.800
24/4/2025 18,32 18,54 +2,04% 18,22 18,68 18,52 18,54 18,55 13.047 10.003.781.900
23/4/2025 17,93 18,17 +1,51% 17,90 18,29 18,16 18,16 18,20 10.865 9.769.463.400
22/4/2025 17,83 17,90 +0,34% 17,80 18,07 17,95 17,89 17,97 7.498 5.658.706.100
17/4/2025 17,70 17,84 +1,77% 17,53 17,93 17,80 17,75 17,84 6.049 5.133.634.500
16/4/2025 17,37 17,53 +0,06% 17,34 17,73 17,54 17,52 17,61 17.523 12.886.032.100
15/4/2025 17,33 17,52 +0,40% 17,27 17,68 17,53 17,51 17,67 13.142 13.483.402.000
14/4/2025 17,36 17,45 +1,04% 17,27 17,58 17,45 17,45 17,48 11.274 8.050.242.800
11/4/2025 17,15 17,27 +1,35% 17,05 17,38 17,26 17,27 17,35 10.785 9.005.709.200
10/4/2025 16,99 17,04 -0,06% 16,92 17,19 17,04 17,03 17,05 7.912 6.052.302.300
9/4/2025 16,54 17,05 +2,46% 16,44 17,33 16,95 17,05 17,06 19.549 14.861.738.100
8/4/2025 16,50 16,64 +0,97% 16,41 16,74 16,62 16,61 16,65 14.987 13.578.224.500
7/4/2025 16,75 16,48 -2,49% 16,28 16,90 16,54 16,42 16,50 20.190 17.759.020.900
4/4/2025 17,39 16,90 -8,05% 16,90 17,47 17,11 16,89 16,93 23.412 14.467.984.500
3/4/2025 18,11 18,38 +1,49% 18,07 18,64 18,41 18,38 18,42 18.041 12.166.505.800
2/4/2025 17,98 18,11 +1,06% 17,94 18,13 18,05 18,05 18,11 9.872 7.608.084.400
1/4/2025 17,80 17,92 -0,44% 17,65 18,07 17,92 17,91 17,92 16.784 13.891.070.200
31/3/2025 17,90 18,00 +1,29% 17,71 18,10 17,95 17,98 18,00 13.340 14.884.791.700
28/3/2025 17,98 17,77 -0,78% 17,74 18,06 17,89 17,76 17,77 8.639 10.941.413.800
27/3/2025 17,73 17,91 +1,42% 17,51 18,02 17,88 17,90 17,91 17.542 19.556.032.000
26/3/2025 17,39 17,66 +1,96% 17,32 17,82 17,65 17,61 17,72 17.193 12.164.994.800
25/3/2025 17,45 17,32 0,00% 17,25 17,52 17,41 17,30 17,37 14.090 21.689.093.500
24/3/2025 17,44 17,32 -0,23% 17,17 17,44 17,30 17,31 17,33 13.782 12.614.142.700
21/3/2025 17,13 17,36 +1,70% 17,07 17,36 17,31 17,36 17,38 12.933 14.320.798.200
20/3/2025 17,26 17,07 -0,87% 16,92 17,34 17,07 17,04 17,07 23.309 17.373.177.300
19/3/2025 17,28 17,22 -0,23% 16,96 17,33 17,12 17,12 17,23 15.367 12.432.283.400
18/3/2025 17,39 17,26 -0,46% 17,11 17,39 17,19 17,23 17,27 10.121 9.081.858.000
17/3/2025 17,35 17,34 +0,17% 17,12 17,41 17,30 17,30 17,35 8.023 6.243.978.400
14/3/2025 17,10 17,31 +2,18% 17,04 17,35 17,24 17,25 17,32 7.677 5.838.207.200
13/3/2025 16,78 16,94 +0,36% 16,55 17,05 16,84 16,92 17,00 9.520 8.037.264.700
12/3/2025 16,58 16,88 +1,87% 16,57 16,89 16,77 16,79 16,89 11.195 11.181.375.100
11/3/2025 17,05 16,57 -2,47% 16,45 17,05 16,69 16,57 16,64 12.818 11.630.595.700
10/3/2025 16,66 16,99 +1,13% 16,57 17,14 16,97 16,98 17,09 10.304 9.502.654.500
7/3/2025 16,20 16,80 +2,38% 16,18 16,95 16,69 16,79 16,83 12.679 12.243.409.800
6/3/2025 16,43 16,41 +0,55% 16,11 16,43 16,34 16,33 16,41 16.551 12.196.450.400
5/3/2025 16,26 16,32 +0,93% 16,22 16,52 16,33 16,26 16,32 12.538 10.801.910.400
28/2/2025 16,65 16,17 -2,94% 16,11 16,72 16,23 16,17 16,26 15.480 14.937.991.200
27/2/2025 16,40 16,66 +1,59% 16,36 16,72 16,57 16,54 16,67 12.864 11.715.392.600
26/2/2025 17,16 16,40 -4,09% 16,19 17,16 16,43 16,39 16,40 20.156 19.085.405.900
25/2/2025 17,22 17,10 +0,12% 17,03 17,23 17,12 17,09 17,16 14.325 10.660.618.200
24/2/2025 17,20 17,08 -0,64% 17,02 17,29 17,13 17,07 17,14 8.780 5.283.211.000
21/2/2025 17,09 17,19 +0,59% 16,98 17,21 17,09 17,10 17,23 11.906 7.998.984.300
20/2/2025 17,16 17,09 -0,58% 17,06 17,26 17,14 17,08 17,15 15.391 10.860.175.900
19/2/2025 17,13 17,19 -1,38% 17,10 17,35 17,22 17,19 17,20 18.853 13.141.519.000
18/2/2025 17,50 17,43 -0,68% 17,30 17,66 17,50 17,35 17,43 17.637 17.512.579.100
17/2/2025 17,50 17,55 +0,11% 17,47 17,76 17,60 17,55 17,58 10.116 7.709.282.900
14/2/2025 17,37 17,53 +0,92% 17,20 17,58 17,37 17,51 17,55 22.737 18.960.546.800
13/2/2025 17,12 17,37 +0,40% 17,09 17,61 17,40 17,36 17,46 19.079 18.835.981.500
12/2/2025 16,74 17,30 +2,19% 16,58 17,37 17,14 17,30 17,31 32.348 29.490.189.100
11/2/2025 16,50 16,93 +6,95% 16,15 17,04 16,74 16,90 16,93 30.973 33.376.144.500
10/2/2025 15,74 15,83 +1,21% 15,65 15,95 15,79 15,78 15,84 17.849 12.268.973.000
7/2/2025 15,50 15,64 +0,90% 15,43 15,68 15,58 15,58 15,65 10.836 8.211.776.600
6/2/2025 15,42 15,50 -0,32% 15,26 15,66 15,40 15,48 15,51 7.473 6.735.470.300
5/2/2025 15,82 15,55 -1,71% 15,49 15,91 15,60 15,53 15,59 9.598 6.685.892.900
4/2/2025 15,84 15,82 +0,13% 15,60 15,91 15,80 15,81 15,87 11.529 7.641.480.300
3/2/2025 15,66 15,80 +1,22% 15,47 15,81 15,64 15,80 15,82 12.721 11.289.487.600
31/1/2025 15,72 15,61 -0,19% 15,54 15,92 15,65 15,56 15,63 13.004 12.071.844.200
30/1/2025 15,47 15,64 +1,10% 15,46 15,82 15,69 15,63 15,64 10.255 7.118.047.500
29/1/2025 15,54 15,47 +0,06% 15,30 15,58 15,47 15,47 15,56 9.141 4.740.475.100
28/1/2025 15,85 15,46 -2,46% 15,39 15,89 15,57 15,45 15,49 14.346 11.621.587.400
27/1/2025 15,18 15,85 +5,11% 15,16 15,85 15,65 15,85 15,89 11.468 7.547.156.900
24/1/2025 15,32 15,08 -2,08% 15,05 15,40 15,20 15,08 15,13 16.138 13.222.022.400
23/1/2025 15,47 15,40 +0,20% 15,30 15,64 15,40 15,39 15,42 15.315 10.120.516.400
22/1/2025 15,25 15,37 +1,72% 15,11 15,54 15,37 15,36 15,37 16.442 13.831.162.700
21/1/2025 14,84 15,11 +1,75% 14,81 15,20 15,07 15,10 15,11 11.937 13.852.665.000
20/1/2025 14,88 14,85 +0,27% 14,70 14,88 14,79 14,84 14,85 7.031 4.747.731.200
17/1/2025 14,68 14,81 +1,79% 14,56 14,88 14,79 14,80 14,81 9.227 11.313.598.000
16/1/2025 14,55 14,55 0,00% 14,35 14,69 14,55 14,50 14,56 11.651 11.845.707.700
15/1/2025 14,21 14,55 +3,63% 14,11 14,56 14,31 14,52 14,55 19.945 13.361.671.400
14/1/2025 13,80 14,04 +1,45% 13,74 14,04 13,91 14,01 14,05 10.875 15.161.921.700
13/1/2025 13,90 13,84 +0,14% 13,78 13,98 13,87 13,84 13,91 23.406 16.421.486.400
10/1/2025 14,55 13,82 -5,02% 13,78 14,58 13,99 13,80 13,87 16.048 23.267.332.600
9/1/2025 14,55 14,55 -0,14% 14,41 14,58 14,52 14,55 14,58 7.933 4.023.920.400
8/1/2025 14,75 14,57 -1,62% 14,57 14,82 14,70 14,57 14,64 17.828 15.487.907.200
7/1/2025 14,65 14,81 +1,51% 14,64 14,84 14,77 14,80 14,87 15.488 13.784.122.300
6/1/2025 14,44 14,59 +1,18% 14,42 14,60 14,54 14,55 14,59 10.190 6.983.541.400
3/1/2025 14,55 14,42 -0,69% 14,37 14,67 14,42 14,41 14,43 18.891 16.392.774.000
2/1/2025 14,26 14,52 +0,28% 14,26 14,60 14,50 14,49 14,59 17.547 8.408.500.300
30/12/2024 14,36 14,48 +0,56% 14,36 14,62 14,52 14,47 14,58 10.159 6.781.746.100
27/12/2024 14,40 14,40 +0,28% 14,27 14,46 14,39 14,39 14,40 11.256 5.703.679.300
26/12/2024 14,52 14,36 -3,62% 14,35 14,66 14,47 14,35 14,37 14.122 7.226.651.500
23/12/2024 14,88 14,90 -0,67% 14,78 15,07 14,92 14,88 14,90 18.819 16.950.798.500
20/12/2024 14,77 15,00 +0,87% 14,65 15,00 14,90 14,91 15,01 14.610 13.932.615.700
19/12/2024 14,96 14,87 -0,20% 14,76 15,08 14,87 14,80 14,88 11.705 7.410.282.200
18/12/2024 14,90 14,90 -1,26% 14,74 14,98 14,85 14,86 14,90 23.729 16.807.143.100
17/12/2024 15,28 15,09 -0,72% 14,90 15,29 15,09 15,06 15,12 38.628 23.798.381.700
16/12/2024 15,25 15,20 -0,46% 15,17 15,38 15,26 15,20 15,21 17.881 8.597.617.400
13/12/2024 15,32 15,27 -0,33% 15,18 15,41 15,28 15,21 15,27 22.612 17.542.977.500
12/12/2024 15,84 15,32 -4,01% 15,19 15,93 15,43 15,26 15,32 14.129 11.717.055.400
11/12/2024 15,81 15,96 +0,95% 15,71 16,14 15,85 15,92 15,99 16.651 12.707.441.100
10/12/2024 15,67 15,81 +1,35% 15,67 16,06 15,81 15,80 15,89 14.475 10.053.222.600
9/12/2024 16,09 15,60 -3,17% 15,56 16,09 15,75 15,57 15,61 30.086 24.462.205.400
6/12/2024 16,09 16,11 -0,12% 15,84 16,24 16,06 16,11 16,16 16.384 14.003.424.700
5/12/2024 16,16 16,13 +0,88% 16,00 16,27 16,13 16,11 16,15 12.097 9.526.084.000
4/12/2024 15,76 15,99 +0,57% 15,65 16,08 15,94 15,90 16,00 13.474 10.913.052.200
3/12/2024 15,66 15,90 +1,73% 15,59 15,96 15,74 15,85 15,90 16.890 15.655.241.100
2/12/2024 15,71 15,63 -1,33% 15,60 15,98 15,72 15,62 15,67 19.606 16.335.237.200
29/11/2024 15,57 15,84 +1,86% 15,28 15,84 15,52 15,80 15,86 16.894 16.688.459.200
28/11/2024 16,05 15,55 -3,95% 15,50 16,16 15,64 15,55 15,58 14.226 8.713.356.600
27/11/2024 16,36 16,19 -0,80% 16,09 16,53 16,22 16,16 16,20 18.307 12.327.999.300
26/11/2024 16,32 16,32 +0,06% 16,21 16,44 16,34 16,30 16,34 7.805 4.840.097.900
25/11/2024 16,25 16,31 +0,62% 16,03 16,49 16,24 16,19 16,34 12.076 11.764.295.100
22/11/2024 16,04 16,21 +2,14% 15,98 16,21 16,08 16,18 16,21 10.966 7.427.038.800
21/11/2024 16,08 15,87 -3,00% 15,87 16,30 16,00 15,86 15,88 14.487 11.143.863.500
19/11/2024 16,32 16,36 -0,73% 16,31 16,60 16,41 16,36 16,40 13.804 9.483.126.300
18/11/2024 16,33 16,48 0,00% 16,30 16,64 16,49 16,43 16,49 15.017 10.101.892.100
14/11/2024 16,36 16,48 +0,67% 16,32 16,70 16,55 16,46 16,49 12.512 10.028.837.600
13/11/2024 16,39 16,37 -1,03% 16,32 16,63 16,41 16,37 16,43 14.670 20.551.340.800
12/11/2024 16,53 16,54 -0,42% 16,34 16,58 16,50 16,52 16,54 16.525 16.170.185.100
11/11/2024 15,95 16,61 +4,40% 15,92 16,63 16,45 16,50 16,62 17.844 18.865.959.900
8/11/2024 15,90 15,91 -1,06% 15,83 16,09 15,96 15,90 15,91 18.650 10.368.324.300
7/11/2024 16,07 16,08 -0,25% 15,89 16,24 16,04 16,08 16,09 10.937 10.751.001.700
6/11/2024 15,92 16,12 -0,06% 15,64 16,30 16,05 16,11 16,12 22.441 15.131.197.000
5/11/2024 16,79 16,13 -3,93% 15,87 16,88 16,17 16,12 16,13 26.040 39.719.681.600
4/11/2024 16,69 16,79 +1,63% 16,42 16,79 16,62 16,65 16,79 16.516 18.029.703.200
1/11/2024 16,50 16,52 -0,36% 16,48 16,65 16,56 16,52 16,57 17.054 12.539.965.300
31/10/2024 16,50 16,58 -0,30% 16,42 16,73 16,57 16,58 16,60 12.883 14.424.259.900
30/10/2024 16,37 16,63 +1,77% 16,20 16,76 16,58 16,59 16,63 20.528 14.628.267.700
29/10/2024 17,35 16,34 -4,94% 16,34 17,51 16,68 16,34 16,38 18.293 32.547.847.000
28/10/2024 17,18 17,19 +1,42% 16,95 17,36 17,19 17,19 17,25 9.738 9.843.593.800
25/10/2024 17,20 16,95 -1,80% 16,95 17,31 17,12 16,94 16,95 10.723 9.564.006.700
24/10/2024 17,30 17,26 +0,17% 17,15 17,31 17,24 17,26 17,28 9.878 7.768.659.300
23/10/2024 17,04 17,23 +0,12% 17,01 17,25 17,20 17,19 17,23 9.048 7.566.752.600
22/10/2024 17,18 17,21 -1,15% 17,08 17,29 17,17 17,16 17,22 12.044 7.788.098.300
21/10/2024 17,63 17,41 -1,30% 17,39 17,74 17,52 17,41 17,42 10.802 6.661.148.700
18/10/2024 17,63 17,64 +0,51% 17,43 17,67 17,55 17,62 17,64 12.117 9.493.490.700
17/10/2024 17,45 17,55 -0,57% 17,42 17,62 17,53 17,52 17,59 12.028 7.425.614.900
16/10/2024 17,27 17,65 +2,14% 17,08 17,67 17,53 17,62 17,65 23.073 20.037.000.100
15/10/2024 16,94 17,28 +2,25% 16,94 17,30 17,19 17,26 17,28 23.059 15.111.470.100
14/10/2024 16,97 16,90 -0,47% 16,87 17,07 16,94 16,89 16,92 13.397 12.381.427.400
11/10/2024 17,10 16,98 -1,28% 16,98 17,22 17,07 16,98 17,00 10.675 9.177.640.400
10/10/2024 17,25 17,20 -0,58% 17,17 17,35 17,25 17,19 17,22 10.339 8.089.020.800
9/10/2024 17,31 17,30 -1,26% 17,28 17,47 17,37 17,29 17,30 17.306 10.798.752.100
8/10/2024 17,40 17,52 +0,17% 17,33 17,69 17,56 17,52 17,59 14.954 10.297.220.600
7/10/2024 17,84 17,49 -1,46% 17,49 17,94 17,64 17,48 17,50 13.169 9.538.875.100
4/10/2024 17,90 17,75 -1,77% 17,75 18,11 17,89 17,75 17,81 10.506 13.334.792.500
3/10/2024 18,54 18,07 -3,63% 18,07 18,66 18,19 18,06 18,07 15.195 14.933.907.700
2/10/2024 18,74 18,75 +0,81% 18,61 18,86 18,73 18,74 18,77 13.137 15.574.576.500
1/10/2024 18,80 18,60 -0,69% 18,56 18,82 18,66 18,60 18,61 13.561 19.757.172.300
30/9/2024 18,72 18,73 +0,32% 18,68 19,04 18,86 18,72 18,74 12.094 10.761.392.500
26/9/2024 18,82 18,67 -0,37% 18,58 18,85 18,69 18,62 18,68 14.420 14.890.935.000
25/9/2024 18,86 18,74 -0,27% 18,73 18,98 18,81 18,72 18,74 11.051 10.973.429.800
24/9/2024 18,56 18,79 +0,32% 18,55 18,88 18,77 18,78 18,79 11.268 12.057.296.600
23/9/2024 18,68 18,73 0,00% 18,62 18,81 18,72 18,71 18,74 17.186 11.109.406.300
20/9/2024 18,52 18,73 +1,30% 18,50 18,96 18,78 18,72 18,79 20.808 21.319.650.600
19/9/2024 18,77 18,49 -1,44% 18,48 18,81 18,55 18,48 18,50 20.793 17.700.811.900
18/9/2024 18,48 18,76 +0,64% 18,48 18,96 18,78 18,76 18,79 13.030 8.163.132.300
17/9/2024 18,66 18,64 -0,11% 18,47 18,70 18,57 18,60 18,64 8.998 9.845.860.500
16/9/2024 18,42 18,66 +1,41% 18,42 18,71 18,64 18,65 18,67 8.824 6.864.403.500
13/9/2024 18,40 18,40 +1,10% 18,28 18,53 18,42 18,40 18,44 6.723 7.691.452.800
12/9/2024 18,22 18,20 -0,98% 18,20 18,36 18,26 18,20 18,21 7.177 5.396.273.300
11/9/2024 18,19 18,38 +0,88% 18,19 18,45 18,34 18,37 18,40 7.432 5.803.027.500
10/9/2024 18,15 18,22 +0,50% 18,13 18,42 18,27 18,22 18,30 6.649 8.343.908.700
9/9/2024 18,39 18,13 -1,52% 18,11 18,44 18,20 18,13 18,15 5.623 6.424.733.700
6/9/2024 18,69 18,41 -1,18% 18,39 18,78 18,52 18,38 18,42 9.952 6.947.639.800
5/9/2024 18,32 18,63 +1,69% 18,31 18,67 18,59 18,57 18,63 10.916 10.259.825.600
4/9/2024 18,16 18,32 +1,55% 18,05 18,47 18,34 18,32 18,42 13.756 8.832.838.800
3/9/2024 17,90 18,04 +1,35% 17,81 18,23 18,09 18,04 18,09 11.067 8.171.307.800
2/9/2024 17,84 17,80 -0,34% 17,57 17,85 17,67 17,66 17,80 9.041 6.284.076.100
30/8/2024 17,71 17,86 -0,45% 17,60 17,91 17,82 17,85 17,86 16.581 24.746.682.600
29/8/2024 17,97 17,94 -0,94% 17,87 18,19 17,99 17,93 18,01 17.632 15.324.351.400
28/8/2024 17,83 18,11 +1,46% 17,67 18,17 18,00 18,11 18,12 10.726 9.497.149.300
27/8/2024 17,97 17,85 -0,67% 17,85 18,05 17,95 17,85 17,92 9.050 7.298.347.900
26/8/2024 18,14 17,97 -0,94% 17,87 18,19 18,01 17,96 18,00 13.345 7.027.811.700
23/8/2024 17,96 18,14 +1,40% 17,91 18,29 18,15 18,14 18,23 10.516 6.371.586.400
22/8/2024 18,30 17,89 -1,97% 17,89 18,30 18,03 17,89 17,98 16.555 12.979.983.200
21/8/2024 18,36 18,25 -0,38% 18,18 18,48 18,25 18,24 18,26 12.891 8.202.971.600
20/8/2024 18,19 18,32 +0,27% 18,19 18,48 18,35 18,32 18,40 13.031 12.100.844.100
19/8/2024 18,29 18,27 -0,11% 18,12 18,41 18,25 18,22 18,27 17.362 12.053.687.400
16/8/2024 18,20 18,29 +1,72% 17,94 18,43 18,26 18,28 18,30 7.317 16.359.439.200
15/8/2024 18,13 17,98 -0,66% 17,94 18,24 18,13 17,96 17,99 1.618 13.923.632.700
14/8/2024 17,85 18,10 +1,40% 17,84 18,23 18,12 18,10 18,20 6.363 14.800.474.100
13/8/2024 17,75 17,85 +0,96% 17,69 17,95 17,86 17,84 17,87 2.878 10.843.792.600
12/8/2024 17,74 17,68 +0,34% 17,63 17,81 17,70 17,65 17,72 9.936 6.270.687.400
9/8/2024 17,52 17,62 +1,79% 17,39 17,63 17,52 17,53 17,63 5.163 8.271.737.900
8/8/2024 17,37 17,31 -0,40% 17,06 17,40 17,28 17,30 17,35 725 9.183.013.500
7/8/2024 17,14 17,38 +1,40% 17,14 17,52 17,40 17,36 17,40 1.183 10.079.782.100
6/8/2024 17,20 17,14 -0,06% 16,98 17,24 17,12 17,14 17,15 1.408 9.863.523.700
5/8/2024 17,61 17,15 -3,00% 17,14 17,61 17,26 17,15 17,16 9.922 7.422.752.700
2/8/2024 17,56 17,68 +0,34% 17,43 17,85 17,68 17,63 17,69 8.461 10.161.083.900
1/8/2024 17,40 17,62 +0,74% 17,13 17,66 17,44 17,58 17,63 8.634 17.495.008.500
31/7/2024 16,79 17,49 +6,84% 16,53 17,49 17,17 17,41 17,49 4.252 24.642.525.600
30/7/2024 16,05 16,37 +1,61% 15,99 16,38 16,29 16,36 16,38 2.411 17.350.262.100
29/7/2024 16,35 16,11 -1,04% 15,97 16,38 16,10 16,11 16,16 7.668 18.935.540.400
26/7/2024 16,30 16,28 -0,67% 16,20 16,41 16,30 16,28 16,31 6.536 15.079.407.100
25/7/2024 16,58 16,39 -1,27% 16,39 16,68 16,53 16,38 16,39 3.093 14.655.943.100
24/7/2024 16,60 16,60 0,00% 16,56 16,83 16,68 16,60 16,74 3.111 11.123.444.100
23/7/2024 16,92 16,60 -1,89% 16,60 16,96 16,69 16,59 16,63 9.022 4.376.647.800
22/7/2024 16,74 16,92 +0,89% 16,65 16,97 16,88 16,91 16,76 8.688 6.867.489.900
19/7/2024 16,60 16,77 +0,12% 16,49 16,93 16,77 16,71 16,77 7.136 5.279.668.200
18/7/2024 16,95 16,75 -1,70% 16,74 17,02 16,84 16,73 16,76 579 5.611.980.900
17/7/2024 16,89 17,04 +1,55% 16,84 17,14 17,03 17,03 17,06 3.601 7.501.661.000
16/7/2024 16,69 16,78 +0,18% 16,59 17,03 16,86 16,78 16,82 6.009 10.715.440.600
15/7/2024 17,02 16,75 -1,18% 16,58 17,03 16,74 17,03 16,75 4.528 10.571.677.100
12/7/2024 16,73 16,95 +1,13% 16,60 17,04 16,93 16,94 16,97 2.102 11.917.351.600
11/7/2024 16,14 16,76 +4,10% 16,14 16,89 16,69 16,75 16,77 757 17.102.136.400
10/7/2024 15,90 16,10 +1,64% 15,81 16,22 16,04 16,08 16,10 433 14.261.154.500
9/7/2024 15,86 15,84 -0,44% 15,74 16,14 15,95 15,84 15,95 9.442 7.585.957.600
8/7/2024 15,76 15,91 +1,21% 15,57 15,93 15,76 15,85 15,92 3.310 11.793.943.000
5/7/2024 15,97 15,72 -1,07% 15,72 15,97 15,79 15,72 15,75 1.372 7.821.136.000
4/7/2024 15,75 15,89 +1,53% 15,68 15,95 15,83 15,80 15,89 7.014 5.936.272.600
3/7/2024 15,89 15,65 -0,89% 15,65 16,08 15,83 15,64 15,72 5.656 12.148.842.800
2/7/2024 16,05 15,79 -1,62% 15,73 16,07 15,87 15,78 15,80 5.040 12.189.990.500
1/7/2024 15,88 16,05 +1,07% 15,60 16,22 15,98 16,05 16,06 8.169 22.633.493.700
28/6/2024 15,87 15,88 -0,63% 15,73 15,99 15,88 15,88 15,89 4.174 9.545.074.800
27/6/2024 15,72 15,98 +0,95% 15,56 16,02 15,89 15,89 15,98 5.350 14.182.698.000
26/6/2024 15,64 15,83 0,00% 15,49 15,95 15,75 15,82 15,86 3.913 9.769.385.200
25/6/2024 15,83 15,83 +0,19% 15,55 15,84 15,72 15,82 15,85 5.425 12.909.901.600
24/6/2024 15,82 15,80 +0,13% 15,65 15,91 15,77 15,74 15,80 2.061 14.283.333.300
21/6/2024 15,69 15,78 +0,51% 15,63 15,87 15,76 15,77 15,78 3.340 16.377.182.700
20/6/2024 15,79 15,70 +0,13% 15,67 15,91 15,76 15,69 15,70 4.920 7.008.626.000
19/6/2024 15,56 15,68 -0,06% 15,51 15,82 15,67 15,68 15,80 7.082 3.479.092.500
18/6/2024 15,40 15,69 +1,03% 15,40 15,83 15,67 15,66 15,71 2.770 7.399.966.900
17/6/2024 15,76 15,53 -2,14% 15,44 15,80 15,55 15,51 15,60 5.115 7.706.784.000
14/6/2024 15,61 15,87 +1,86% 15,52 15,95 15,79 15,86 15,88 7.951 7.429.806.400
13/6/2024 15,71 15,58 -1,45% 15,58 15,78 15,65 15,58 15,67 7.918 3.773.361.200
12/6/2024 16,07 15,81 -1,62% 15,60 16,11 15,74 15,75 15,73 8.071 9.234.330.900
11/6/2024 16,03 16,07 +1,07% 15,93 16,15 16,03 16,07 16,12 7.780 6.444.879.900
10/6/2024 16,08 15,90 -1,06% 15,89 16,18 16,02 15,90 15,94 6.139 8.799.516.100
7/6/2024 16,19 16,07 -2,19% 16,06 16,28 16,14 16,06 16,10 3.879 8.633.487.200
6/6/2024 16,20 16,43 +0,24% 16,16 16,54 16,42 16,39 16,43 3.835 11.090.084.500
5/6/2024 16,16 16,39 +0,92% 16,16 16,47 16,35 16,34 16,39 2.868 8.390.163.100
4/6/2024 15,79 16,24 +2,59% 15,77 16,24 16,05 16,21 16,25 3.973 20.194.849.700
3/6/2024 16,08 15,83 -0,19% 15,83 16,08 15,94 15,83 15,93 3.998 13.172.865.500
31/5/2024 16,10 15,86 -2,58% 15,72 16,17 15,85 15,85 15,95 7.679 32.510.592.200
29/5/2024 16,33 16,28 -0,79% 16,28 16,49 16,39 16,27 16,37 3.620 12.146.462.900
28/5/2024 16,60 16,41 -0,55% 16,35 16,60 16,45 16,41 16,43 4.555 16.806.596.500
27/5/2024 16,40 16,50 +0,49% 16,32 16,50 16,41 16,47 16,50 6.209 4.517.853.300
24/5/2024 16,51 16,42 -0,55% 16,42 16,64 16,52 16,41 16,46 5.549 15.289.295.300
23/5/2024 16,68 16,51 -1,73% 16,45 16,90 16,62 16,50 16,51 5.924 12.395.015.800
22/5/2024 16,55 16,80 +1,57% 16,55 16,92 16,78 16,80 16,84 4.824 12.835.456.200
21/5/2024 16,77 16,54 -1,43% 16,53 16,84 16,60 16,54 16,56 2.128 10.344.562.800
20/5/2024 17,25 16,78 -2,89% 16,72 17,25 16,88 16,75 16,79 6.431 15.625.821.400
17/5/2024 17,38 17,28 -0,58% 17,27 17,45 17,31 17,28 17,36 9.072 10.918.130.200
16/5/2024 17,33 17,38 +1,52% 17,12 17,45 17,33 17,36 17,42 2.629 15.032.768.600
15/5/2024 17,04 17,12 +1,42% 16,89 17,24 17,10 17,11 17,13 9.965 16.193.320.200
14/5/2024 16,80 16,88 +0,66% 16,80 17,23 16,97 16,87 16,89 8.787 10.408.560.100
13/5/2024 16,70 16,77 +0,54% 16,56 17,03 16,87 16,77 16,79 4.541 15.114.987.600
10/5/2024 16,98 16,68 -1,18% 16,68 16,98 16,81 16,67 16,70 2.123 9.477.835.800
9/5/2024 17,11 16,88 -1,80% 16,68 17,18 16,85 16,88 16,90 6.737 14.267.119.400
8/5/2024 17,22 17,19 -1,21% 17,05 17,33 17,18 17,16 17,20 6.016 15.664.567.900
7/5/2024 18,54 17,40 -6,20% 17,36 18,54 17,71 17,40 17,41 2.081 26.969.089.600
6/5/2024 18,72 18,55 -0,32% 18,42 18,72 18,53 18,54 18,55 1.833 9.171.034.100
3/5/2024 18,24 18,61 +2,59% 18,20 18,61 18,45 18,46 18,61 6.504 15.502.109.000
2/5/2024 17,83 18,14 +3,01% 17,71 18,17 17,98 18,07 18,14 6.912 15.846.723.700
30/4/2024 17,60 17,61 +0,06% 17,47 17,80 17,62 17,61 17,70 8.724 10.408.019.200
29/4/2024 17,41 17,60 +0,63% 17,41 17,80 17,64 17,60 17,61 4.454 8.986.684.600
26/4/2024 17,49 17,49 +0,40% 17,39 17,63 17,49 17,48 17,50 8.957 6.666.362.300
25/4/2024 17,28 17,42 +0,81% 17,25 17,50 17,41 17,41 17,43 6.374 4.721.485.000
24/4/2024 17,31 17,28 +0,64% 17,08 17,44 17,26 17,28 17,30 4.605 13.000.773.100
23/4/2024 17,14 17,17 -0,98% 17,11 17,35 17,23 17,16 17,30 9.513 6.644.990.200
22/4/2024 17,40 17,34 +0,29% 17,30 17,64 17,40 17,34 17,37 1.285 6.324.835.900
19/4/2024 17,24 17,29 +0,88% 16,92 17,41 17,31 17,28 17,39 2.524 13.116.119.000
18/4/2024 17,28 17,14 -0,81% 17,03 17,37 17,12 17,14 17,20 6.235 12.492.943.000
17/4/2024 17,22 17,28 +0,29% 17,12 17,34 17,24 17,27 17,29 6.070 10.264.671.100
16/4/2024 17,29 17,23 -0,81% 17,22 17,42 17,31 17,22 17,25 4.946 11.562.882.100
15/4/2024 17,23 17,37 +0,58% 17,12 17,41 17,33 17,30 17,37 6.664 28.471.091.500
12/4/2024 17,40 17,27 -1,09% 17,03 17,40 17,19 17,26 17,28 2.288 12.284.670.300
11/4/2024 17,72 17,46 -1,85% 17,35 17,75 17,52 17,46 17,47 1.348 7.196.159.800
10/4/2024 18,09 17,79 -5,22% 17,73 18,34 18,00 17,78 17,81 6.332 13.834.163.500
9/4/2024 18,61 18,77 +1,24% 18,58 18,81 18,71 18,71 18,78 8.616 5.972.486.800
8/4/2024 18,47 18,54 +0,11% 18,34 18,63 18,51 18,54 18,55 1.077 8.471.778.300
5/4/2024 18,57 18,52 -0,43% 18,41 18,88 18,56 18,51 18,53 6.028 9.741.882.200
4/4/2024 18,12 18,60 +3,16% 18,12 18,76 18,58 18,60 18,61 4.301 11.686.528.000
3/4/2024 17,81 18,03 +1,29% 17,74 18,09 17,96 18,03 18,04 9.703 7.158.802.700
2/4/2024 17,85 17,80 -0,06% 17,62 17,85 17,71 17,77 17,81 1.581 15.134.830.700
1/4/2024 17,91 17,81 +0,06% 17,78 18,02 17,86 17,81 17,86 790 8.682.929.400
28/3/2024 17,80 17,80 -0,61% 17,59 17,83 17,71 17,80 17,82 2.409 17.145.383.800
27/3/2024 18,01 17,91 -0,61% 17,85 18,13 17,94 17,90 17,95 9.675 13.943.309.600
26/3/2024 17,90 18,02 +0,56% 17,90 18,25 18,09 18,02 18,04 5.887 10.839.350.700
25/3/2024 18,21 17,92 -1,81% 17,92 18,27 18,04 17,91 17,93 3.827 11.869.184.300
22/3/2024 18,23 18,25 +0,05% 18,09 18,31 18,21 18,25 18,27 9.632 7.759.151.100
21/3/2024 18,20 18,24 +0,22% 18,11 18,36 18,24 18,24 18,28 5.923 21.766.972.700
20/3/2024 18,26 18,20 -0,55% 18,15 18,33 18,22 18,18 18,20 4.876 12.124.900.200
19/3/2024 18,52 18,30 -1,61% 18,24 18,61 18,37 18,29 18,33 8.609 14.573.269.300
18/3/2024 18,62 18,60 -0,11% 18,45 18,67 18,55 18,53 18,60 683 11.038.970.700
15/3/2024 18,86 18,62 -0,75% 18,49 19,08 18,63 18,56 18,63 6.415 10.972.948.700
14/3/2024 18,44 18,76 +1,30% 18,44 19,07 18,84 18,76 18,85 8.072 21.147.811.300
13/3/2024 18,49 18,52 -0,16% 18,36 18,64 18,53 18,50 18,54 4.734 11.218.235.200
12/3/2024 18,28 18,55 +1,53% 18,15 18,62 18,49 18,53 18,58 5.503 11.778.822.200
11/3/2024 18,85 18,27 -3,59% 18,27 18,92 18,43 18,27 18,33 6.513 15.604.828.100
8/3/2024 18,47 18,95 +2,10% 18,42 18,98 18,83 0,00 0,00 2.180 22.046.271.100
7/3/2024 18,20 18,56 +2,37% 18,14 18,62 18,45 18,53 18,57 2.389 16.942.181.600
6/3/2024 17,99 18,13 +1,23% 17,85 18,26 18,08 18,07 18,15 543 9.633.327.700
5/3/2024 18,28 17,91 -1,32% 17,87 18,28 17,97 17,91 17,92 737 9.888.076.100
4/3/2024 18,40 18,15 -1,41% 18,04 18,53 18,21 18,15 18,16 1.761 9.617.090.100
1/3/2024 18,17 18,41 +1,32% 18,04 18,52 18,36 18,39 18,43 6.265 11.183.737.100
29/2/2024 18,80 18,17 -3,61% 17,97 18,80 18,22 18,16 18,19 9.785 18.487.102.200
28/2/2024 18,71 18,85 +0,53% 18,70 18,99 18,88 18,84 18,85 1.491 13.823.045.800
27/2/2024 18,46 18,75 +2,01% 18,37 18,88 18,68 18,75 18,76 4.652 10.801.088.400
26/2/2024 18,42 18,38 0,00% 18,20 18,50 18,35 18,37 18,38 8.247 6.823.085.600
23/2/2024 18,68 18,38 -0,81% 18,28 18,68 18,41 0,00 0,00 1.723 6.401.284.400
22/2/2024 17,93 18,53 +3,87% 17,91 18,61 18,33 18,51 18,54 6.820 17.634.257.700
21/2/2024 17,62 17,84 +1,31% 17,45 17,84 17,71 17,78 17,85 2.407 10.401.100.000
20/2/2024 17,40 17,61 +0,74% 17,40 17,64 17,51 17,58 17,62 7.633 31.505.048.000
19/2/2024 17,35 17,48 +0,46% 17,21 17,73 17,48 17,44 17,48 39 6.226.493.500
16/2/2024 18,15 17,40 -3,81% 17,28 18,18 17,51 17,40 17,41 6.054 21.147.562.000
15/2/2024 18,35 18,09 -1,58% 18,07 18,44 18,25 18,08 18,09 2.785 13.869.813.100
14/2/2024 18,38 18,38 0,00% 18,23 18,52 18,39 18,37 18,39 1 12.973.442.100
9/2/2024 18,37 18,38 -0,27% 18,12 18,52 18,29 0,00 0,00 1.226 7.670.898.300
8/2/2024 18,22 18,43 +1,15% 18,20 18,60 18,48 18,42 18,44 5.249 13.566.417.900
7/2/2024 18,29 18,22 +0,44% 17,93 18,47 18,25 18,19 18,22 4.363 17.208.024.200
6/2/2024 17,93 18,14 +1,40% 17,92 18,32 18,14 18,14 18,15 1.276 11.464.637.500
5/2/2024 17,70 17,89 +1,07% 17,63 17,97 17,83 17,88 17,93 2.223 11.863.981.200
2/2/2024 17,74 17,70 +0,17% 17,56 17,84 17,66 17,69 17,75 3.180 6.196.771.300
1/2/2024 17,37 17,67 +1,90% 17,34 17,71 17,58 17,66 17,67 6.767 10.138.937.600
31/1/2024 17,24 17,34 +1,05% 17,13 17,49 17,35 17,34 17,41 4.969 10.242.257.700
30/1/2024 17,46 17,16 -1,72% 17,16 17,52 17,28 17,16 17,19 5.848 13.008.321.100
29/1/2024 17,51 17,46 -0,34% 17,37 17,56 17,45 17,46 17,47 6.894 3.829.354.200
26/1/2024 17,48 17,52 +0,75% 17,36 17,58 17,48 17,52 17,53 5.733 6.254.135.700
25/1/2024 17,49 17,39 -0,23% 17,21 17,50 17,34 17,37 17,39 6.119 4.777.668.800
24/1/2024 17,47 17,43 -0,11% 17,34 17,52 17,41 17,40 17,44 9.233 5.128.941.400
23/1/2024 17,48 17,45 -0,29% 17,38 17,58 17,45 17,45 17,47 9.032 6.169.427.300
22/1/2024 17,71 17,50 -0,68% 17,37 17,72 17,52 17,49 17,53 6.672 5.018.724.200
19/1/2024 17,41 17,62 +1,26% 17,29 17,62 17,52 17,61 17,62 8.182 6.243.283.700
18/1/2024 17,41 17,40 0,00% 17,22 17,49 17,40 17,39 17,47 9.367 7.140.769.600
17/1/2024 17,18 17,40 +1,46% 17,15 17,54 17,39 17,40 17,41 1.315 14.370.974.000
16/1/2024 17,34 17,15 -1,78% 17,05 17,37 17,13 17,15 17,20 3.423 8.309.670.600
15/1/2024 17,23 17,46 +1,39% 17,17 17,46 17,35 17,41 17,48 4.605 3.302.200.900
12/1/2024 16,96 17,22 +1,18% 16,75 17,31 17,11 17,21 17,26 383 18.895.065.800
11/1/2024 17,23 17,02 -1,56% 16,94 17,26 17,03 17,02 17,03 2.775 13.639.529.200
10/1/2024 17,32 17,29 -0,35% 17,18 17,45 17,27 17,28 17,29 2.298 10.417.704.800
9/1/2024 17,27 17,35 0,00% 17,17 17,41 17,32 17,33 17,36 1.188 10.201.060.400
8/1/2024 17,15 17,35 +0,87% 17,10 17,35 17,29 17,32 17,35 4.328 8.023.809.000
5/1/2024 17,36 17,20 -1,43% 17,12 17,46 17,24 17,18 17,20 8.116 6.167.890.600
4/1/2024 17,79 17,45 -1,69% 17,34 17,79 17,44 17,41 17,46 9.996 8.230.742.300
3/1/2024 17,74 17,75 +0,11% 17,65 17,86 17,73 17,71 17,76 3.713 11.014.289.300
2/1/2024 17,93 17,73 -1,12% 17,61 17,95 17,74 17,72 17,73 8.733 20.598.460.600
28/12/2023 18,00 17,93 -0,28% 17,86 18,10 17,93 17,93 17,97 8.450 6.499.460.400
27/12/2023 17,85 17,98 +0,73% 17,77 17,98 17,90 17,97 17,98 1.299 5.238.923.000
26/12/2023 17,97 17,85 -0,22% 17,71 18,01 17,83 17,83 17,85 8.275 4.654.766.400
22/12/2023 17,70 17,89 -0,61% 17,60 17,89 17,78 17,87 17,89 658 6.798.869.600
21/12/2023 18,15 18,00 -0,61% 17,87 18,31 17,96 17,96 18,00 4.561 11.452.270.200
20/12/2023 18,16 18,11 -0,28% 18,08 18,31 18,14 18,10 18,13 144 7.795.165.600
19/12/2023 18,34 18,16 -1,04% 18,06 18,40 18,19 18,15 18,22 2.947 10.008.152.000
18/12/2023 18,28 18,35 +1,27% 17,90 18,35 18,16 18,33 18,35 1.653 9.973.638.900
15/12/2023 18,46 18,12 -1,89% 17,93 18,51 18,12 17,98 18,12 6.278 15.723.054.100
14/12/2023 18,49 18,47 +1,26% 18,26 18,58 18,42 18,46 18,48 5.222 13.280.656.100
13/12/2023 17,85 18,24 +2,24% 17,76 18,38 18,13 18,24 18,26 2.919 18.379.303.900
12/12/2023 17,92 17,84 -0,50% 17,76 17,96 17,87 17,83 17,88 9.994 9.456.865.900
11/12/2023 17,82 17,93 +0,11% 17,82 18,12 17,96 17,92 17,93 1.485 13.158.902.700
8/12/2023 17,73 17,91 +1,02% 17,59 17,98 17,81 17,90 17,96 2.550 11.373.215.100
7/12/2023 17,72 17,73 -0,28% 17,33 17,78 17,57 17,70 17,73 56 12.627.897.700
6/12/2023 17,68 17,78 +0,97% 17,60 17,88 17,78 17,74 17,79 4.219 13.293.628.900
5/12/2023 17,39 17,61 +1,27% 17,28 17,61 17,50 17,51 17,61 1.466 8.904.812.000
4/12/2023 17,23 17,39 +0,17% 17,21 17,39 17,33 17,37 17,40 2.203 6.031.056.800
1/12/2023 17,49 17,36 +0,70% 17,18 17,49 17,29 17,33 17,37 6.121 11.074.127.300
30/11/2023 17,04 17,24 +1,11% 17,03 17,39 17,24 17,23 17,25 9.650 17.031.236.200
29/11/2023 17,15 17,05 0,00% 16,97 17,24 17,06 17,05 17,06 1.957 11.429.451.900
28/11/2023 16,82 17,05 +1,37% 16,76 17,15 17,03 17,05 17,07 2.951 22.231.174.300
27/11/2023 17,08 16,82 -0,94% 16,77 17,28 16,98 16,80 16,88 1.756 19.903.596.700
24/11/2023 16,64 16,98 +1,49% 16,64 17,09 16,94 16,97 16,99 1.309 15.319.747.200
23/11/2023 16,73 16,73 -0,06% 16,67 16,99 16,81 16,73 16,82 1.479 10.185.129.900
22/11/2023 16,76 16,74 -0,12% 16,68 16,96 16,80 16,73 16,75 7.106 10.606.569.500
21/11/2023 16,42 16,76 +1,51% 16,34 16,76 16,60 16,76 16,77 7.501 14.731.082.500
20/11/2023 16,58 16,51 -0,42% 16,38 16,63 16,47 16,49 16,51 5.330 36.351.581.500
17/11/2023 16,88 16,58 -1,84% 16,38 17,03 16,52 16,57 16,60 7.578 36.276.342.300
16/11/2023 17,18 16,89 -1,63% 16,82 17,24 16,91 16,88 16,91 1.554 38.717.941.000
14/11/2023 17,30 17,17 -0,29% 17,07 17,49 17,22 17,16 17,20 136 22.356.762.600
13/11/2023 17,28 17,22 -0,69% 16,99 17,39 17,17 17,22 17,23 9.651 28.394.479.200
10/11/2023 17,34 17,34 +0,64% 17,25 17,57 17,37 17,33 17,35 8.216 18.158.165.100
9/11/2023 17,26 17,23 -0,06% 17,04 17,38 17,19 17,23 17,25 9.360 18.179.056.200
8/11/2023 16,53 17,24 +4,04% 16,53 17,29 17,13 17,24 17,25 4.787 28.586.891.700
7/11/2023 16,35 16,57 +3,11% 16,20 16,71 16,50 16,57 16,59 5.517 16.143.185.700
6/11/2023 15,91 16,07 +1,32% 15,79 16,07 15,96 16,05 16,07 5.397 12.068.014.400
3/11/2023 16,16 15,86 +0,19% 15,83 16,24 16,00 15,85 15,89 5.734 11.888.061.300
1/11/2023 15,23 15,83 +4,35% 15,22 15,89 15,66 15,82 15,84 64 20.260.603.700
31/10/2023 14,98 15,17 +1,40% 14,91 15,32 15,18 15,14 15,17 1.689 8.302.374.800
30/10/2023 14,98 14,96 +0,07% 14,94 15,14 15,03 14,96 15,00 1.437 8.009.356.800
27/10/2023 15,41 14,95 -2,73% 14,92 15,47 15,09 14,94 14,96 4.875 14.711.669.200

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.