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.

TIMS3 - TIM - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
26/10/2023 15,19 15,37 +1,18% 15,17 15,50 15,39 15,37 15,38 1.927 9.064.930.200
25/10/2023 15,28 15,19 -0,39% 15,12 15,42 15,26 15,19 15,21 9.769 6.302.593.800
24/10/2023 15,25 15,25 +0,53% 15,16 15,34 15,23 15,25 15,31 8.623 6.218.421.900
23/10/2023 15,20 15,17 -0,13% 15,08 15,31 15,19 15,16 15,17 7.010 6.146.822.000
20/10/2023 15,38 15,19 -1,49% 15,19 15,51 15,30 15,19 15,22 7.692 5.316.151.000
19/10/2023 15,41 15,42 +0,13% 15,32 15,58 15,46 15,42 15,44 8.461 6.578.393.800
18/10/2023 15,35 15,40 +0,06% 15,33 15,62 15,43 15,39 15,40 1.321 15.889.923.300
17/10/2023 15,48 15,39 -0,84% 15,39 15,60 15,47 15,38 15,39 7.756 8.860.337.500
16/10/2023 15,28 15,52 +1,97% 15,23 15,61 15,50 15,52 15,54 4.491 8.901.776.600
13/10/2023 15,18 15,22 0,00% 15,10 15,34 15,24 15,22 15,23 865 13.589.252.900
11/10/2023 15,50 15,22 -0,52% 15,10 15,59 15,22 15,21 15,22 8.121 18.711.204.200
10/10/2023 15,26 15,30 +0,53% 15,20 15,47 15,35 15,30 15,31 7.712 13.542.341.000
9/10/2023 15,11 15,22 +0,46% 14,98 15,25 15,14 15,21 15,23 1.999 7.284.551.200
6/10/2023 15,14 15,15 -0,20% 14,94 15,20 15,08 15,12 15,15 2.073 7.590.426.500
5/10/2023 14,85 15,18 +1,74% 14,85 15,18 15,09 15,16 15,18 7.370 23.311.181.000
4/10/2023 14,80 14,92 +1,02% 14,77 14,98 14,88 14,87 14,92 3.488 11.202.920.800
3/10/2023 14,82 14,77 -0,87% 14,74 15,03 14,84 14,76 14,80 5.977 7.547.227.000
2/10/2023 14,89 14,90 +0,07% 14,80 15,07 14,89 14,89 14,91 1.484 10.177.512.800
29/9/2023 15,02 14,89 -0,27% 14,86 15,03 14,93 14,89 14,99 4.222 9.998.811.600
28/9/2023 14,93 14,93 0,00% 14,85 15,06 14,93 14,93 15,00 2.171 8.077.211.700
27/9/2023 15,05 14,93 -0,86% 14,75 15,07 14,88 14,87 14,93 1.699 13.459.182.300
26/9/2023 15,27 15,06 -0,99% 15,02 15,34 15,14 15,05 15,07 5.058 10.251.539.700
25/9/2023 15,09 15,21 +0,86% 15,01 15,26 15,16 15,21 15,22 2.846 14.096.910.900
22/9/2023 15,07 15,08 -0,46% 14,83 15,22 14,96 15,03 15,08 6.613 29.221.812.700
21/9/2023 15,27 15,15 -1,30% 14,98 15,33 15,12 15,14 15,16 6.732 14.677.707.700
20/9/2023 15,34 15,35 +0,26% 15,27 15,54 15,38 15,32 15,35 8.278 15.809.684.000
19/9/2023 15,21 15,31 +0,99% 15,21 15,55 15,40 15,30 15,34 3.341 10.695.962.100
18/9/2023 14,87 15,16 +1,95% 14,82 15,29 15,15 15,16 15,18 4.747 7.901.784.200
15/9/2023 14,95 14,87 -0,54% 14,62 15,09 14,93 14,87 14,89 362 12.922.015.400
14/9/2023 14,94 14,95 +0,34% 14,93 15,10 14,99 14,95 14,97 8.733 5.768.460.300
13/9/2023 14,90 14,90 0,00% 14,90 15,06 14,96 14,89 14,90 9.678 5.901.188.100
12/9/2023 14,66 14,90 +1,29% 14,66 15,00 14,89 14,89 14,91 7.418 6.329.889.000
11/9/2023 14,44 14,71 +1,87% 14,39 14,72 14,60 14,69 14,71 9.746 6.907.410.600
8/9/2023 14,28 14,44 +0,42% 14,18 14,64 14,48 14,43 14,44 9.513 6.817.727.500
6/9/2023 14,32 14,38 +0,42% 14,29 14,55 14,45 14,37 14,38 387 6.994.277.800
5/9/2023 14,45 14,32 -1,45% 14,15 14,59 14,40 14,29 14,33 1.081 8.592.782.900
4/9/2023 14,52 14,53 +0,07% 14,52 14,67 14,57 14,53 14,54 4.389 3.593.384.700
1/9/2023 14,50 14,52 +0,76% 14,42 14,75 14,51 14,49 14,52 3.863 19.681.516.400
31/8/2023 14,64 14,41 -2,11% 14,41 14,85 14,53 14,41 14,46 8.647 11.048.012.300
30/8/2023 15,00 14,72 -1,80% 14,72 15,03 14,78 14,71 14,74 778 7.415.490.200
29/8/2023 14,58 14,99 +2,88% 14,58 15,00 14,89 14,93 14,99 8.386 8.051.979.200
28/8/2023 14,69 14,57 -0,88% 14,56 14,85 14,58 14,55 14,58 6.402 7.312.497.400
25/8/2023 14,66 14,70 +0,27% 14,65 14,79 14,70 14,70 14,72 372 10.036.418.800
24/8/2023 14,64 14,66 -0,14% 14,58 14,73 14,66 14,65 14,69 6.519 4.049.424.700
23/8/2023 14,73 14,68 -0,34% 14,60 14,80 14,68 14,67 14,68 480 7.757.747.600
22/8/2023 14,55 14,73 +1,24% 14,48 14,80 14,71 14,72 14,73 3.237 7.449.234.100
21/8/2023 14,76 14,55 -2,35% 14,54 14,83 14,62 14,55 14,57 7.999 5.821.714.800
18/8/2023 14,85 14,90 +0,74% 14,76 15,00 14,89 14,89 14,93 9.881 8.308.509.400
17/8/2023 15,05 14,79 -1,40% 14,72 15,05 14,89 14,78 14,79 9.233 18.836.197.300
16/8/2023 14,85 15,00 +0,87% 14,81 15,08 15,00 14,98 15,01 492 16.750.634.600
15/8/2023 14,91 14,87 -0,27% 14,87 15,05 14,96 14,86 14,90 5.488 7.909.967.300
14/8/2023 14,97 14,91 +0,13% 14,76 15,01 14,92 14,90 14,92 3.071 8.727.844.200
11/8/2023 14,83 14,89 +0,13% 14,77 15,00 14,89 14,84 14,89 2.161 13.805.082.700
10/8/2023 14,75 14,87 +1,09% 14,71 14,98 14,85 14,84 14,87 2.151 8.379.461.800
9/8/2023 14,57 14,71 +0,96% 14,53 14,85 14,70 14,70 14,72 2.200 9.896.374.200
8/8/2023 14,27 14,57 +1,18% 14,10 14,64 14,49 14,57 14,58 9.344 9.954.637.000
7/8/2023 14,54 14,40 -0,69% 14,26 14,58 14,37 14,39 14,40 6.001 6.285.971.700
4/8/2023 14,18 14,50 +1,54% 14,06 14,67 14,44 14,40 14,50 6.394 9.706.782.700
3/8/2023 14,34 14,28 -0,49% 14,05 14,46 14,22 14,27 14,28 4.615 14.503.106.200
2/8/2023 14,37 14,35 0,00% 14,27 14,45 14,37 14,34 14,36 1.996 15.429.990.000
1/8/2023 14,60 14,35 +0,07% 14,11 14,67 14,40 14,34 14,36 946 20.384.341.200
31/7/2023 14,63 14,34 -0,83% 14,26 14,63 14,44 14,33 14,35 3.694 16.465.452.200
28/7/2023 14,39 14,46 +0,49% 14,33 14,58 14,47 14,45 14,47 7.730 5.196.804.100
27/7/2023 14,60 14,39 -1,91% 14,37 14,81 14,50 14,38 14,39 9.024 11.994.967.800
26/7/2023 14,24 14,67 +3,31% 14,17 14,73 14,57 14,66 14,67 7.242 15.190.237.000
25/7/2023 14,40 14,20 +0,07% 14,08 14,46 14,20 14,17 14,22 5.956 7.894.798.300
24/7/2023 14,06 14,19 +0,14% 13,97 14,37 14,21 14,19 14,21 1.047 13.171.624.100
21/7/2023 14,08 14,17 +1,21% 13,96 14,32 14,20 14,17 14,21 2.422 5.364.536.400
20/7/2023 13,74 14,00 +1,60% 13,71 14,00 13,91 13,98 14,01 4.130 7.715.737.300
19/7/2023 13,86 13,78 -0,58% 13,69 13,94 13,78 13,77 13,79 433 6.286.194.100
18/7/2023 13,91 13,86 -0,86% 13,82 14,07 13,91 13,85 13,88 8.063 5.632.723.500
17/7/2023 14,07 13,98 -0,57% 13,88 14,09 13,95 13,97 14,02 4.475 5.472.806.100
14/7/2023 14,18 14,06 -1,33% 14,02 14,25 14,11 14,06 14,10 9.301 5.616.204.700
13/7/2023 14,00 14,25 +1,57% 13,95 14,42 14,25 14,20 14,26 478 6.334.780.500
12/7/2023 13,99 14,03 +0,29% 13,83 14,25 14,10 14,02 14,03 3.488 10.032.185.800
11/7/2023 14,12 13,99 -0,99% 13,74 14,12 13,91 13,98 14,00 5.802 8.801.790.300
10/7/2023 14,12 14,13 -0,42% 14,04 14,31 14,16 14,13 14,14 9.766 12.529.663.200
7/7/2023 14,16 14,19 +0,78% 13,99 14,29 14,14 14,19 14,21 5.095 9.419.986.400
6/7/2023 14,30 14,08 -2,02% 13,89 14,39 14,04 14,06 14,09 142 11.921.950.200
5/7/2023 14,37 14,37 -0,69% 14,34 14,49 14,41 14,37 14,39 3.979 5.698.391.600
4/7/2023 14,29 14,47 +1,26% 14,28 14,55 14,44 14,46 14,50 992 4.801.652.300
3/7/2023 14,65 14,29 -2,26% 14,22 14,65 14,38 14,29 14,30 5.972 8.063.298.100
30/6/2023 14,59 14,62 +0,69% 14,52 14,81 14,67 14,61 14,62 2.224 8.538.234.200
29/6/2023 14,27 14,52 +2,25% 14,27 14,55 14,46 14,50 14,53 8.337 6.017.556.300
28/6/2023 14,20 14,20 0,00% 14,06 14,34 14,16 14,19 14,20 8.539 16.378.005.800
27/6/2023 14,34 14,20 -0,70% 14,10 14,38 14,20 14,19 14,21 1.877 6.007.236.700
26/6/2023 14,50 14,30 -1,58% 14,21 14,53 14,30 14,29 14,30 1.685 6.142.915.900
23/6/2023 14,76 14,53 -1,36% 14,46 14,76 14,58 14,53 14,55 3.675 6.525.249.200
22/6/2023 14,78 14,73 -0,87% 14,66 14,90 14,73 14,73 14,74 343 6.095.299.300
21/6/2023 15,00 14,86 -0,87% 14,75 15,10 14,84 14,86 14,87 2.027 9.013.025.200
20/6/2023 14,89 14,99 +0,47% 14,73 15,00 14,87 14,92 15,00 2.653 8.083.038.400
19/6/2023 14,87 14,92 +0,13% 14,71 15,04 14,87 14,92 14,98 7.905 7.224.018.700
16/6/2023 15,07 14,90 -1,46% 14,77 15,25 14,90 14,90 14,91 1.207 10.837.322.700
15/6/2023 15,16 15,12 -0,46% 14,97 15,21 15,05 15,07 15,12 3.900 8.981.370.400
14/6/2023 14,76 15,19 +3,19% 14,62 15,22 15,07 15,15 15,19 7.112 12.021.942.100
13/6/2023 14,90 14,72 -0,88% 14,72 15,16 14,86 14,71 14,73 3.644 7.329.371.800
12/6/2023 14,62 14,85 +1,57% 14,52 14,85 14,70 14,81 14,85 469 5.366.429.400
9/6/2023 14,35 14,62 +2,31% 14,28 14,77 14,63 14,61 14,62 6.866 9.810.964.200
7/6/2023 14,39 14,29 +0,28% 14,19 14,46 14,32 14,28 14,29 7.957 10.342.237.900
6/6/2023 13,97 14,25 +2,30% 13,84 14,36 14,16 14,24 14,29 5.322 6.818.518.200
5/6/2023 13,98 13,93 -0,64% 13,83 14,07 13,92 13,89 13,93 8.056 4.883.059.100
2/6/2023 13,83 14,02 +1,89% 13,72 14,04 13,93 13,98 14,02 5.408 7.056.398.500
1/6/2023 13,96 13,76 -1,43% 13,66 14,02 13,75 13,76 13,77 5.972 14.602.216.200
31/5/2023 14,30 13,96 -2,85% 13,82 14,40 13,99 13,95 13,96 1.541 20.214.084.500
30/5/2023 14,42 14,37 0,00% 14,33 14,56 14,42 14,37 14,39 456 8.717.364.800
29/5/2023 14,34 14,37 +0,28% 14,24 14,42 14,33 14,36 14,38 4.106 2.303.797.200
26/5/2023 14,43 14,33 -0,49% 14,26 14,48 14,33 14,30 14,33 8.309 4.210.226.100
25/5/2023 14,36 14,40 +1,41% 14,19 14,48 14,35 14,40 14,42 7.294 4.920.850.200
24/5/2023 14,06 14,20 +0,21% 14,04 14,35 14,24 14,18 14,21 1.461 6.247.990.100
23/5/2023 14,00 14,17 +0,78% 14,00 14,35 14,24 14,17 14,18 3.726 8.637.334.400
22/5/2023 14,07 14,06 +0,57% 13,91 14,28 14,08 14,06 14,09 7.514 5.806.746.000
19/5/2023 13,84 13,98 +1,01% 13,78 14,11 13,98 13,98 14,00 2.016 12.339.992.200
18/5/2023 13,72 13,84 +0,73% 13,62 13,98 13,87 13,83 13,85 3.522 7.249.680.000
17/5/2023 13,93 13,74 -1,01% 13,69 14,06 13,81 13,72 13,74 8.166 5.202.411.600
16/5/2023 13,90 13,88 +0,07% 13,86 14,04 13,94 13,88 13,90 9.315 5.368.458.500
15/5/2023 14,01 13,87 -0,72% 13,82 14,01 13,88 13,86 13,88 6.694 4.841.325.600
12/5/2023 14,12 13,97 -0,99% 13,85 14,15 13,99 13,97 13,98 141 6.541.545.200
11/5/2023 13,67 14,11 +2,69% 13,66 14,11 13,96 14,10 14,12 177 13.577.528.700
10/5/2023 13,57 13,74 +0,96% 13,34 13,81 13,56 13,73 13,75 2.114 11.199.462.800
9/5/2023 14,01 13,61 -2,86% 13,23 14,04 13,48 13,60 13,62 5.596 14.432.571.500
8/5/2023 13,93 14,01 +1,52% 13,80 14,02 13,93 13,96 14,01 3.696 13.581.135.300
5/5/2023 13,95 13,80 -1,57% 13,73 14,11 13,87 13,79 13,83 5.078 12.663.811.900
4/5/2023 14,15 14,02 -0,50% 13,86 14,23 13,97 14,02 14,05 9.528 15.203.013.100
3/5/2023 14,06 14,09 -0,14% 14,03 14,37 14,17 14,09 14,10 3.963 10.452.752.900
2/5/2023 13,97 14,11 +0,79% 13,91 14,11 13,98 14,06 14,11 1.446 11.409.552.400
28/4/2023 14,02 14,00 0,00% 13,83 14,15 13,97 13,99 14,00 5.581 13.881.576.000
27/4/2023 13,90 14,00 +0,79% 13,86 14,07 13,99 13,99 14,01 7.149 10.809.089.500
26/4/2023 13,73 13,89 +0,65% 13,66 13,94 13,82 13,89 13,90 1.283 9.903.619.000
25/4/2023 13,73 13,80 +0,58% 13,65 13,92 13,81 13,78 13,82 1.865 10.374.351.500
24/4/2023 13,60 13,72 +0,81% 13,52 13,72 13,66 13,66 13,72 8.545 9.336.503.900
20/4/2023 13,83 13,61 -1,38% 13,55 13,86 13,63 13,61 13,64 1.719 9.310.247.700
19/4/2023 13,67 13,80 +0,22% 13,67 13,88 13,80 13,80 13,81 3.678 10.146.284.700
18/4/2023 13,80 13,77 0,00% 13,67 13,83 13,73 13,76 13,77 966 8.802.702.900
17/4/2023 13,61 13,77 +1,55% 13,57 13,79 13,72 13,72 13,77 1.669 9.182.883.300
14/4/2023 13,35 13,56 +1,42% 13,19 13,63 13,51 13,55 13,58 2.114 10.868.283.500
13/4/2023 13,18 13,37 +1,67% 13,13 13,43 13,31 13,37 13,39 1.052 9.217.347.800
12/4/2023 12,94 13,15 +1,15% 12,88 13,28 13,10 13,14 13,15 8.244 13.485.923.600
11/4/2023 12,86 13,00 -0,31% 12,80 13,08 12,94 13,00 13,01 1.879 10.537.034.800
10/4/2023 12,98 13,04 +0,77% 12,85 13,12 13,00 13,04 13,06 606 6.850.562.800
6/4/2023 12,78 12,94 +1,25% 12,74 13,04 12,93 12,94 12,97 7.813 6.659.605.200
5/4/2023 12,87 12,78 +0,16% 12,61 13,08 12,86 12,77 12,78 5.737 15.362.757.400
4/4/2023 12,34 12,76 +3,40% 12,34 12,80 12,67 12,76 12,77 1.951 12.352.080.100
3/4/2023 12,58 12,34 -1,91% 12,11 12,62 12,32 12,33 12,34 3.790 11.427.950.900
31/3/2023 13,16 12,58 -4,04% 12,49 13,29 12,72 12,58 12,59 6.494 16.052.525.800
30/3/2023 12,98 13,11 +1,63% 12,94 13,14 13,07 13,10 13,11 4.769 8.333.037.300
29/3/2023 12,85 12,90 +0,62% 12,82 13,08 12,94 12,89 12,90 1.490 6.719.969.400
28/3/2023 12,79 12,82 +0,23% 12,69 12,91 12,83 12,82 12,83 8.332 4.052.098.600
27/3/2023 12,78 12,79 +0,71% 12,69 12,89 12,79 12,79 12,80 8.294 3.676.792.100
24/3/2023 12,65 12,70 +0,08% 12,50 12,74 12,65 12,70 12,71 1.765 6.123.994.300
23/3/2023 12,60 12,69 +0,71% 12,55 12,94 12,74 12,67 12,69 9.231 7.404.129.400
22/3/2023 12,57 12,60 +0,48% 12,53 12,74 12,64 12,60 12,61 2.799 7.674.203.300
21/3/2023 12,67 12,54 -1,03% 12,42 12,68 12,49 12,53 12,54 2.395 5.463.744.600
20/3/2023 12,79 12,67 -0,94% 12,56 12,83 12,70 12,67 12,69 2.342 11.313.819.700
17/3/2023 12,70 12,79 +0,16% 12,48 12,87 12,73 12,79 12,80 539 22.543.877.700
16/3/2023 12,98 12,77 -1,47% 12,74 13,04 12,85 12,77 12,78 785 6.171.559.300
15/3/2023 12,65 12,96 +1,41% 12,58 12,96 12,79 12,96 12,97 7.975 16.438.855.900
14/3/2023 12,55 12,78 +2,16% 12,50 13,02 12,84 12,78 12,79 4.604 14.911.560.300
13/3/2023 12,12 12,51 +2,54% 12,12 12,51 12,38 12,51 12,52 2.121 7.465.969.600
10/3/2023 12,23 12,20 -0,81% 12,07 12,26 12,18 12,20 12,21 9.810 6.794.689.500
9/3/2023 12,40 12,30 -0,89% 12,20 12,47 12,31 12,30 12,31 4.241 9.347.184.300
8/3/2023 12,25 12,41 +1,31% 12,12 12,45 12,31 12,40 12,41 1.528 7.648.125.600
7/3/2023 12,11 12,25 +1,32% 12,07 12,25 12,17 12,22 12,25 251 6.266.370.300
6/3/2023 12,07 12,09 +0,75% 11,96 12,19 12,10 12,08 12,11 8.448 4.577.468.500
3/3/2023 12,08 12,00 -0,66% 11,98 12,17 12,03 12,00 12,01 5.895 6.512.295.700
2/3/2023 12,25 12,08 -1,31% 12,08 12,43 12,21 12,08 12,09 2.630 5.568.795.500
1/3/2023 12,33 12,24 -0,16% 12,16 12,34 12,23 12,24 12,25 6.172 9.373.005.500
28/2/2023 12,27 12,26 -0,08% 12,21 12,48 12,33 12,26 12,28 2.808 9.644.723.000
27/2/2023 12,41 12,27 -1,37% 12,27 12,49 12,31 12,26 12,28 1.421 7.031.559.100
24/2/2023 12,42 12,44 +0,32% 12,32 12,55 12,47 12,43 12,44 2.665 12.179.565.900
23/2/2023 12,48 12,40 -0,24% 12,30 12,64 12,44 12,38 12,40 6.178 21.555.620.400
22/2/2023 12,17 12,43 +1,89% 12,07 12,43 12,30 12,41 12,43 7.517 22.463.936.300
17/2/2023 12,12 12,20 +0,58% 12,11 12,37 12,25 12,20 12,21 5.846 5.467.599.900
16/2/2023 12,00 12,13 +0,58% 11,95 12,22 12,10 12,12 12,13 3.072 9.219.367.000
15/2/2023 11,78 12,06 +2,99% 11,76 12,42 12,15 12,06 12,07 6.278 25.780.720.800
14/2/2023 11,56 11,71 +1,56% 11,46 11,80 11,64 11,70 11,71 5.683 14.870.419.000
13/2/2023 11,30 11,53 +2,13% 11,30 11,62 11,50 11,52 11,53 2.589 9.352.916.400
10/2/2023 10,81 11,29 +4,44% 10,79 11,38 11,22 11,28 11,29 7.524 17.942.023.700
9/2/2023 11,04 10,81 -2,08% 10,75 11,12 10,87 10,80 10,81 1.939 7.123.908.800
8/2/2023 11,04 11,04 +0,73% 10,89 11,16 11,00 11,04 11,06 6.012 8.774.428.600
7/2/2023 11,19 10,96 -2,14% 10,92 11,27 11,05 10,95 10,96 6.948 8.007.133.100
6/2/2023 11,10 11,20 +0,54% 11,06 11,33 11,18 11,20 11,21 1.286 10.188.516.300
3/2/2023 11,40 11,14 -2,37% 11,11 11,48 11,25 11,14 11,15 8.985 8.285.840.200
2/2/2023 11,46 11,41 -1,30% 11,41 11,61 11,48 11,41 11,43 6.485 9.369.819.200
1/2/2023 11,74 11,56 -1,95% 11,43 11,85 11,57 11,55 11,56 7.863 11.966.159.100
31/1/2023 11,57 11,79 +1,99% 11,49 11,85 11,74 11,79 11,80 2.593 12.690.471.400
30/1/2023 11,44 11,56 +1,40% 11,41 11,56 11,51 11,55 11,56 1.121 6.555.606.100
27/1/2023 11,53 11,40 -1,38% 11,35 11,60 11,42 11,39 11,41 9.976 5.930.665.200
26/1/2023 11,46 11,56 +1,05% 11,38 11,58 11,50 11,55 11,56 6.100 8.041.952.900
25/1/2023 11,48 11,44 -0,17% 11,26 11,49 11,37 11,43 11,44 6.062 13.559.610.900
24/1/2023 11,63 11,46 -1,38% 11,39 11,76 11,51 11,45 11,46 3.021 8.742.239.100
23/1/2023 11,57 11,62 +0,09% 11,52 11,71 11,63 11,61 11,62 9.811 6.086.612.400
20/1/2023 11,64 11,61 -0,26% 11,45 11,67 11,54 11,60 11,62 2.929 7.579.328.900
19/1/2023 11,53 11,64 -0,09% 11,50 11,69 11,61 11,64 11,65 9.185 10.392.720.600
18/1/2023 11,81 11,65 -1,10% 11,61 11,90 11,69 11,64 11,65 52 13.062.549.000
17/1/2023 11,75 11,78 +0,43% 11,67 11,85 11,76 11,78 11,80 8.628 9.220.048.200
16/1/2023 11,68 11,73 +0,86% 11,53 11,86 11,70 11,73 11,74 3.818 8.233.898.200
13/1/2023 11,88 11,63 -1,94% 11,55 11,96 11,67 11,61 11,63 3.880 10.061.890.800
12/1/2023 11,65 11,86 +1,37% 11,54 11,87 11,74 11,86 11,87 5.176 10.027.084.500
11/1/2023 11,73 11,70 -1,43% 11,36 11,81 11,51 11,67 11,70 8.342 24.169.062.800
10/1/2023 11,80 11,87 -0,67% 11,76 11,91 11,84 11,86 11,87 2.442 10.903.370.500
9/1/2023 11,93 11,95 +0,08% 11,78 12,10 11,97 11,92 11,95 9.017 11.526.368.100
6/1/2023 11,79 11,94 +1,27% 11,71 12,02 11,90 11,93 11,95 2.586 6.065.795.900
5/1/2023 11,93 11,79 -0,92% 11,72 12,02 11,82 11,78 11,79 344 11.988.233.100
4/1/2023 11,70 11,90 +1,80% 11,54 11,98 11,83 11,88 11,90 9.929 9.288.663.600
3/1/2023 11,94 11,69 -2,42% 11,68 11,96 11,80 11,68 11,70 5.553 7.225.048.700
2/1/2023 12,39 11,98 -3,39% 11,78 12,44 11,97 11,96 11,98 8.754 3.322.152.600
29/12/2022 12,31 12,40 +1,06% 12,31 12,48 12,40 12,40 12,41 7.210 6.962.118.600
28/12/2022 12,24 12,27 +0,33% 12,10 12,31 12,22 12,27 12,29 142 6.055.809.200
27/12/2022 12,16 12,23 +0,91% 12,03 12,24 12,15 12,22 12,23 9.580 5.465.597.700
26/12/2022 12,27 12,12 -1,46% 12,10 12,28 12,15 12,12 12,16 5.155 1.967.373.800
23/12/2022 12,28 12,30 +0,16% 12,22 12,49 12,31 12,29 12,30 6.524 14.307.528.400
22/12/2022 12,25 12,28 -0,97% 12,18 12,43 12,27 12,28 12,29 1.069 5.628.199.900
21/12/2022 12,53 12,40 -0,40% 12,37 12,57 12,45 12,40 12,41 4.508 9.327.056.400
20/12/2022 12,38 12,45 +0,40% 12,29 12,54 12,44 12,45 12,46 951 4.821.487.700
19/12/2022 12,34 12,40 +0,98% 12,31 12,53 12,40 12,35 12,40 2.481 5.952.908.800
16/12/2022 12,50 12,28 -2,15% 12,20 12,64 12,32 12,27 12,28 927 9.691.899.800
15/12/2022 12,61 12,55 -0,87% 12,52 12,90 12,65 12,52 12,55 3.450 6.410.835.600
14/12/2022 12,45 12,66 +0,88% 12,23 12,74 12,47 12,66 12,67 4.226 16.863.332.100
13/12/2022 12,53 12,55 -0,40% 12,45 12,77 12,59 12,55 12,58 6.684 11.844.097.100
12/12/2022 12,57 12,60 +0,24% 12,44 12,73 12,56 12,58 12,61 1.707 6.500.807.300
9/12/2022 12,41 12,57 +0,80% 12,38 12,61 12,53 12,56 12,58 1.498 5.844.952.900
8/12/2022 12,80 12,47 -2,88% 12,40 12,95 12,59 12,46 12,47 1.969 7.478.349.000
7/12/2022 12,87 12,84 -0,47% 12,73 12,99 12,84 12,83 12,85 7.243 9.791.514.900
6/12/2022 12,91 12,90 +0,39% 12,81 13,04 12,90 12,88 12,90 1.264 6.669.137.500
5/12/2022 12,93 12,85 -2,36% 12,84 13,04 12,91 12,84 12,85 779 4.780.178.400
2/12/2022 13,01 13,16 +1,23% 12,96 13,28 13,16 13,15 13,16 3.144 5.715.445.200
1/12/2022 12,96 13,00 0,00% 12,90 13,15 12,96 13,00 13,02 2.178 9.588.690.000
30/11/2022 13,12 13,00 -0,91% 12,84 13,22 12,99 12,97 13,00 5.708 12.317.615.100
29/11/2022 13,07 13,12 +0,38% 13,03 13,23 13,16 13,12 13,18 2.452 7.325.813.900
28/11/2022 13,07 13,07 0,00% 12,96 13,24 13,11 13,07 13,09 841 7.793.193.900
25/11/2022 13,25 13,07 -1,36% 12,93 13,29 13,09 13,07 13,11 8.786 5.516.665.000
24/11/2022 13,00 13,25 +2,47% 12,94 13,32 13,19 13,25 13,31 6.886 3.604.541.600
23/11/2022 12,86 12,93 +0,23% 12,72 12,96 12,85 12,92 12,93 8.154 8.891.720.500
22/11/2022 12,99 12,90 -0,31% 12,80 13,11 12,90 12,90 12,91 9.348 6.122.119.100
21/11/2022 13,03 12,94 +0,94% 12,92 13,24 13,00 12,94 12,95 4.064 8.683.425.300
18/11/2022 12,95 12,82 -0,93% 12,73 13,14 12,86 12,78 12,82 7.205 12.133.413.700
17/11/2022 12,95 12,94 -1,52% 12,54 12,95 12,71 12,91 12,94 2.017 15.901.855.900
16/11/2022 13,61 13,14 -3,03% 13,07 13,64 13,22 13,14 13,15 48 9.522.818.400
14/11/2022 13,70 13,55 -0,51% 13,52 13,75 13,59 13,54 13,56 3.293 6.740.388.100
11/11/2022 13,52 13,62 +0,74% 13,38 13,74 13,60 13,61 13,62 4.920 9.452.703.400
10/11/2022 13,54 13,52 -1,31% 13,38 13,86 13,60 13,51 13,53 3.963 21.527.060.100
9/11/2022 13,18 13,70 +3,47% 13,17 13,74 13,55 13,69 13,70 2.478 13.366.029.700
8/11/2022 13,45 13,24 -2,43% 13,16 13,50 13,26 13,24 13,26 3.972 17.808.850.900
7/11/2022 13,55 13,57 0,00% 13,43 13,67 13,54 13,57 13,58 5.320 9.870.471.900
4/11/2022 13,78 13,57 -0,80% 13,49 13,92 13,68 13,57 13,58 9.856 24.891.142.400
3/11/2022 13,23 13,68 +2,63% 13,06 13,75 13,49 13,64 13,68 7.391 23.946.998.900
1/11/2022 13,26 13,33 +0,98% 13,04 13,52 13,34 13,32 13,33 9.878 19.291.737.500
31/10/2022 13,18 13,20 +0,69% 12,91 13,25 13,12 13,18 13,20 6.970 11.049.759.200
28/10/2022 12,80 13,11 +1,94% 12,80 13,11 13,03 13,05 13,11 2.615 8.033.433.600
27/10/2022 12,50 12,86 +3,21% 12,42 13,06 12,80 12,86 12,87 9.792 10.375.189.200
26/10/2022 12,43 12,46 -0,32% 12,36 12,73 12,57 12,46 12,47 2.010 10.992.180.200
25/10/2022 12,58 12,50 -0,71% 12,44 12,62 12,53 12,50 12,52 6.452 7.915.376.600
24/10/2022 12,51 12,59 +0,16% 12,47 12,67 12,57 12,58 12,60 6.310 9.469.043.300
21/10/2022 12,65 12,57 -0,95% 12,41 12,68 12,53 12,57 12,61 5.124 10.954.437.800
20/10/2022 12,74 12,69 -0,39% 12,58 12,91 12,78 12,67 12,69 5.757 31.194.861.100
19/10/2022 12,18 12,74 +4,68% 12,11 13,03 12,70 12,74 12,76 6.164 40.218.794.600
18/10/2022 12,06 12,17 +2,01% 11,85 12,17 12,00 12,16 12,17 9.900 14.069.726.900
17/10/2022 11,97 11,93 -0,25% 11,93 12,18 12,02 11,93 11,96 4.644 9.188.281.300
14/10/2022 12,14 11,96 -1,48% 11,91 12,35 12,13 11,95 11,96 3.602 10.398.326.900
13/10/2022 12,03 12,14 -0,65% 12,03 12,30 12,18 12,13 12,15 493 12.661.970.600
11/10/2022 12,24 12,22 -0,49% 12,15 12,41 12,26 12,22 12,23 2.593 14.378.764.100
10/10/2022 12,29 12,28 +0,49% 12,18 12,37 12,27 12,27 12,28 3.854 16.562.928.100
7/10/2022 12,02 12,22 +1,66% 12,01 12,24 12,12 12,20 12,22 2.320 10.871.835.600
6/10/2022 12,06 12,02 -0,08% 11,90 12,06 11,99 12,01 12,02 9.326 14.028.537.600
5/10/2022 12,17 12,03 -1,47% 11,96 12,23 12,03 12,02 12,04 3.749 13.495.612.300
4/10/2022 12,80 12,21 -2,86% 12,21 12,83 12,39 12,21 12,24 7.291 11.257.837.500
3/10/2022 12,15 12,57 +4,06% 12,15 12,74 12,52 12,56 12,57 4.620 18.206.427.400
30/9/2022 11,92 12,08 +1,00% 11,89 12,16 12,08 12,07 12,08 1.400 14.111.972.900
29/9/2022 11,90 11,96 0,00% 11,83 12,09 11,95 11,94 11,96 7.564 12.194.324.500
28/9/2022 11,69 11,96 +2,57% 11,69 12,04 11,89 11,96 11,98 870 17.133.152.500
27/9/2022 11,91 11,66 -1,44% 11,65 11,91 11,71 11,65 11,66 4.029 6.555.909.000
26/9/2022 12,26 11,83 -2,55% 11,79 12,26 11,96 11,82 11,84 6.670 12.274.545.900
23/9/2022 12,08 12,14 -0,90% 12,01 12,25 12,12 12,14 12,15 2.732 9.323.301.300
22/9/2022 11,93 12,25 +2,42% 11,89 12,37 12,16 12,25 12,26 1.575 14.233.939.300
21/9/2022 12,10 11,96 -1,32% 11,96 12,19 12,01 11,96 11,97 4.299 7.825.862.700
20/9/2022 12,17 12,12 -0,74% 12,01 12,27 12,12 12,10 12,12 913 9.333.619.400
19/9/2022 11,92 12,21 +0,25% 11,89 12,21 12,06 12,21 12,22 5.869 12.917.510.900
16/9/2022 12,33 12,18 -1,22% 12,17 12,34 12,21 12,17 12,19 5.032 14.776.308.500
15/9/2022 12,43 12,33 0,00% 12,25 12,45 12,37 12,33 12,34 6.596 12.307.554.200
14/9/2022 12,17 12,33 +1,15% 12,09 12,59 12,43 12,33 12,34 7.437 16.454.667.000
13/9/2022 12,69 12,19 -3,94% 12,19 12,70 12,36 12,19 12,20 979 8.425.567.600
12/9/2022 12,90 12,69 -0,78% 12,69 12,93 12,78 12,69 12,70 181 17.524.975.400
9/9/2022 12,47 12,79 +3,23% 12,45 12,87 12,74 12,77 12,79 9.213 26.553.937.300
8/9/2022 12,25 12,39 +1,98% 12,06 12,46 12,27 12,35 12,39 9.693 23.238.270.500
6/9/2022 11,88 12,15 +2,19% 11,81 12,18 12,06 12,15 12,16 99 16.632.043.500
5/9/2022 11,94 11,89 -0,25% 11,85 12,14 11,97 11,89 11,93 8.662 4.715.033.600
2/9/2022 11,75 11,92 +1,62% 11,75 12,05 11,93 11,91 11,92 5.914 10.796.106.900
1/9/2022 11,83 11,73 -0,85% 11,70 11,95 11,78 11,72 11,73 6.576 9.545.753.800
31/8/2022 11,90 11,83 -0,50% 11,70 12,04 11,84 11,82 11,88 3.698 13.229.470.100
30/8/2022 11,94 11,89 +0,42% 11,87 12,07 11,95 11,88 11,89 65 5.016.423.600
29/8/2022 11,88 11,84 -0,59% 11,76 11,95 11,87 11,84 11,85 4.179 7.356.575.700
26/8/2022 12,10 11,91 -1,24% 11,85 12,12 11,95 11,91 11,92 8.924 5.135.750.000
25/8/2022 12,07 12,06 0,00% 12,02 12,23 12,10 12,05 12,06 4.371 8.323.028.000
24/8/2022 12,27 12,06 -1,71% 12,02 12,30 12,12 12,06 12,07 3.373 8.569.458.900
23/8/2022 12,31 12,27 -0,89% 12,21 12,38 12,27 12,27 12,28 9.664 5.461.901.400
22/8/2022 12,22 12,38 +0,98% 12,17 12,44 12,36 12,38 12,39 2.281 6.289.751.100
19/8/2022 12,39 12,26 -1,68% 12,23 12,45 12,29 12,26 12,28 5.018 6.372.630.500
18/8/2022 12,68 12,47 -1,27% 12,35 12,68 12,44 12,46 12,47 23 6.867.610.600
17/8/2022 12,47 12,63 +0,72% 12,46 12,70 12,62 12,62 12,66 6.868 11.358.392.500
16/8/2022 12,45 12,54 +0,48% 12,35 12,61 12,47 12,54 12,55 4.602 10.704.764.700
15/8/2022 12,65 12,48 -2,04% 12,42 12,70 12,49 12,48 12,49 1.931 10.273.181.600
12/8/2022 12,95 12,74 -1,16% 12,63 12,99 12,81 12,73 12,74 6.289 13.578.299.700
11/8/2022 13,10 12,89 -0,23% 12,84 13,10 12,92 12,89 12,90 6.346 10.172.795.500
10/8/2022 12,99 12,92 +0,39% 12,82 13,08 12,93 12,91 12,93 6.670 6.578.437.100
9/8/2022 12,69 12,87 +1,50% 12,65 12,94 12,84 12,87 12,88 1.415 7.180.202.900
8/8/2022 12,74 12,68 +0,08% 12,55 12,78 12,67 12,68 12,69 527 17.321.949.800
5/8/2022 12,50 12,67 +1,36% 12,46 12,74 12,62 12,66 12,67 8.576 11.421.140.000
4/8/2022 12,30 12,50 +2,46% 12,26 12,55 12,40 12,50 12,51 9.891 14.807.584.100
3/8/2022 12,28 12,20 -0,73% 11,97 12,34 12,15 12,19 12,20 822 10.883.574.300
2/8/2022 12,48 12,29 -1,44% 12,18 12,49 12,32 12,29 12,30 5.079 8.582.458.800
1/8/2022 12,53 12,47 -0,95% 12,37 12,64 12,49 12,47 12,48 6.742 8.261.983.800
29/7/2022 12,63 12,59 -0,32% 12,53 12,72 12,65 12,59 12,62 7.544 8.479.031.500
28/7/2022 12,28 12,63 +1,85% 12,28 12,63 12,49 12,62 12,63 5.041 16.883.852.900
27/7/2022 12,62 12,40 -1,59% 12,34 12,62 12,42 12,38 12,40 4.902 9.191.162.000
26/7/2022 12,65 12,60 -0,40% 12,57 12,76 12,66 12,60 12,63 1.575 4.958.027.000
25/7/2022 12,90 12,65 -1,94% 12,65 12,96 12,77 12,64 12,69 1.282 7.370.872.800
22/7/2022 12,93 12,90 -0,08% 12,76 12,94 12,84 12,89 12,90 3.260 7.170.931.200
21/7/2022 12,89 12,91 +0,16% 12,68 12,93 12,84 12,89 12,91 3.526 6.194.135.500
20/7/2022 13,03 12,89 -1,30% 12,81 13,20 12,98 12,88 12,89 9.484 4.864.788.300
19/7/2022 12,87 13,06 +1,48% 12,79 13,07 12,96 13,05 13,06 1.408 5.636.629.400
18/7/2022 12,92 12,87 -0,39% 12,84 13,03 12,92 12,87 12,88 2.729 5.116.955.700
15/7/2022 13,11 12,92 -0,46% 12,73 13,11 12,84 12,91 12,92 4.389 8.219.526.500
14/7/2022 12,93 12,98 -0,08% 12,83 13,12 12,98 12,98 13,04 3.823 5.885.279.900
13/7/2022 13,14 12,99 -2,18% 12,97 13,23 13,07 12,99 13,00 4.831 7.414.207.700
12/7/2022 13,50 13,28 -1,19% 13,18 13,50 13,30 13,27 13,28 4.349 9.499.535.100
11/7/2022 13,38 13,44 -0,52% 13,33 13,55 13,46 13,43 13,44 2.156 3.717.346.400
8/7/2022 13,62 13,51 -0,07% 13,37 13,65 13,50 13,47 13,51 6.590 9.355.035.000
7/7/2022 13,17 13,52 +3,13% 13,10 13,55 13,42 13,51 13,52 4.103 16.736.016.400
6/7/2022 13,01 13,11 +0,54% 12,90 13,19 13,09 13,10 13,11 9.546 5.820.914.500
5/7/2022 12,98 13,04 +0,31% 12,85 13,13 13,04 13,04 13,05 3.217 9.065.337.100
4/7/2022 13,14 13,00 -1,37% 13,00 13,17 13,05 13,00 13,01 6.279 4.012.579.000
1/7/2022 12,77 13,18 +3,29% 12,66 13,35 13,10 13,17 13,18 4.645 11.554.522.300
30/6/2022 12,28 12,76 +2,08% 12,25 12,88 12,72 12,75 12,76 253 13.740.056.500
29/6/2022 12,57 12,50 -0,48% 12,43 12,63 12,50 12,49 12,50 658 9.226.980.500
28/6/2022 12,63 12,56 -0,32% 12,51 12,75 12,59 12,53 12,56 3.274 9.456.270.200
27/6/2022 12,58 12,60 +0,24% 12,57 12,72 12,60 12,60 12,61 105 4.622.850.900
24/6/2022 12,52 12,57 +0,16% 12,46 12,68 12,53 12,56 12,57 5.927 8.369.793.700
23/6/2022 12,59 12,55 -0,24% 12,54 12,66 12,59 12,55 12,58 9.547 16.043.488.000
22/6/2022 12,63 12,58 -0,47% 12,47 12,73 12,56 12,58 12,59 9.767 22.746.856.700
21/6/2022 12,44 12,64 +1,61% 12,40 12,64 12,56 12,63 12,64 1.326 6.958.464.800
20/6/2022 12,55 12,44 -0,08% 12,28 12,61 12,44 12,43 12,45 9.458 6.477.642.800
17/6/2022 12,25 12,45 -0,48% 12,24 12,51 12,41 12,44 12,45 1.040 8.225.887.500
15/6/2022 12,58 12,51 +0,40% 12,41 12,64 12,52 12,51 12,54 5.740 9.159.714.900
14/6/2022 12,44 12,46 0,00% 12,35 12,57 12,45 12,45 12,46 9.452 6.320.502.000
13/6/2022 12,68 12,46 -2,58% 12,36 12,77 12,46 12,44 12,46 7.362 9.345.324.200
10/6/2022 12,91 12,79 -1,46% 12,73 12,97 12,79 12,79 12,80 5.015 6.917.142.800
9/6/2022 13,12 12,98 -1,44% 12,93 13,13 13,01 12,98 12,99 7.622 8.194.492.900
8/6/2022 13,12 13,17 0,00% 12,97 13,23 13,10 13,17 13,18 2.917 8.790.405.200
7/6/2022 13,35 13,17 -1,50% 13,06 13,38 13,16 13,17 13,20 2.653 7.984.091.000
6/6/2022 13,83 13,37 -3,33% 13,35 13,83 13,47 13,36 13,38 2.589 6.173.030.500
3/6/2022 14,18 13,83 -2,88% 13,79 14,19 13,96 13,83 13,85 9.947 8.328.811.000
2/6/2022 14,45 14,24 -0,35% 14,09 14,45 14,23 14,23 14,25 5.501 6.302.634.900
1/6/2022 14,35 14,29 -0,76% 14,19 14,50 14,35 14,29 14,30 1.600 12.825.757.300
31/5/2022 14,18 14,40 +1,84% 14,14 14,45 14,36 14,32 14,40 2.876 18.075.392.700
30/5/2022 14,28 14,14 -0,77% 14,05 14,33 14,18 14,12 14,14 3.928 2.092.666.600
27/5/2022 14,19 14,25 0,00% 14,17 14,31 14,24 14,23 14,26 7.680 5.101.618.600
26/5/2022 14,09 14,25 +0,71% 14,03 14,27 14,19 14,22 14,26 8.437 5.005.668.100
25/5/2022 13,77 14,15 +2,17% 13,71 14,17 14,03 14,12 14,15 9.428 6.104.809.100
24/5/2022 13,86 13,85 -0,36% 13,68 13,92 13,82 13,85 13,86 1.045 7.199.028.400
23/5/2022 13,79 13,90 +1,46% 13,68 13,97 13,86 13,89 13,90 3.670 6.284.160.200
20/5/2022 13,77 13,70 +0,59% 13,63 13,85 13,74 13,69 13,74 8.009 6.028.079.800
19/5/2022 13,66 13,62 -0,22% 13,55 13,84 13,66 13,62 13,64 8.572 4.823.210.900
18/5/2022 13,75 13,65 -0,80% 13,63 13,84 13,71 13,64 13,65 3.892 6.273.328.200
17/5/2022 13,54 13,76 +2,23% 13,53 13,81 13,72 13,75 13,76 8.946 7.723.448.600
16/5/2022 13,39 13,46 +0,52% 13,30 13,55 13,45 13,45 13,46 4.189 8.231.927.600
13/5/2022 13,25 13,39 +1,21% 13,23 13,47 13,39 13,36 13,39 1.046 6.799.485.900
12/5/2022 12,98 13,23 +1,15% 12,96 13,28 13,19 13,22 13,23 2.397 9.051.271.800
11/5/2022 13,25 13,08 -1,28% 13,08 13,37 13,18 13,08 13,09 5.207 6.765.863.300
10/5/2022 13,24 13,25 +0,38% 13,22 13,48 13,29 13,24 13,25 4.491 7.813.230.000
9/5/2022 13,20 13,20 -0,98% 13,16 13,35 13,22 13,19 13,21 7.403 10.571.223.900
6/5/2022 13,35 13,33 0,00% 13,15 13,42 13,30 13,33 13,34 1.127 6.385.755.600
5/5/2022 13,68 13,33 -3,41% 13,14 13,83 13,36 13,30 13,33 8.589 12.103.465.400
4/5/2022 13,70 13,80 +1,47% 13,25 13,89 13,68 13,80 13,81 2.002 14.732.937.100
3/5/2022 13,60 13,60 -0,15% 13,41 13,62 13,55 13,60 13,61 4.350 7.147.135.300
2/5/2022 13,50 13,62 +1,04% 13,35 13,65 13,51 13,62 13,63 9.554 9.922.552.200
29/4/2022 13,82 13,48 -1,96% 13,48 13,89 13,63 13,48 13,57 2.413 7.902.207.300
28/4/2022 13,83 13,75 -0,29% 13,66 13,89 13,73 13,74 13,75 3.324 7.754.803.900
27/4/2022 13,89 13,79 -0,14% 13,63 14,18 13,77 13,76 13,79 1.078 5.519.538.800
26/4/2022 13,74 13,81 +0,44% 13,73 14,13 13,87 13,81 13,82 1.291 13.078.807.900
25/4/2022 13,70 13,75 +1,48% 13,52 14,03 13,73 13,74 13,75 5.032 19.634.061.400
22/4/2022 13,25 13,55 0,00% 13,24 13,65 13,51 13,52 13,55 8.762 12.808.574.500
20/4/2022 13,58 13,55 -0,44% 13,45 13,71 13,54 13,53 13,55 8.082 4.045.878.200
19/4/2022 13,65 13,61 -0,58% 13,56 13,74 13,65 13,61 13,63 8.743 4.572.517.600
18/4/2022 13,60 13,69 +0,22% 13,60 13,85 13,76 13,69 13,71 7.682 4.165.139.900
14/4/2022 13,73 13,66 -0,58% 13,58 13,80 13,66 13,66 13,68 2.761 6.327.340.900
13/4/2022 13,61 13,74 +1,33% 13,61 13,89 13,78 13,74 13,75 8.827 7.913.454.200
12/4/2022 13,88 13,56 -1,60% 13,53 13,89 13,63 13,56 13,58 4.637 6.624.195.700
11/4/2022 13,65 13,78 -0,36% 13,65 13,96 13,82 13,78 13,81 5.147 6.846.188.800
8/4/2022 13,85 13,83 -1,00% 13,78 14,07 13,88 13,82 13,83 2.862 11.033.481.200
7/4/2022 14,06 13,97 -1,62% 13,87 14,16 14,01 13,97 14,02 5.483 12.002.712.300
6/4/2022 14,05 14,20 +0,92% 13,83 14,21 14,05 14,18 14,20 8.630 17.527.991.400
5/4/2022 14,17 14,07 -1,12% 13,98 14,31 14,11 14,07 14,09 2.617 11.584.950.600
4/4/2022 14,44 14,23 -1,45% 14,15 14,49 14,22 14,23 14,25 3.956 6.213.833.100
1/4/2022 13,86 14,44 +4,71% 13,74 14,63 14,27 14,43 14,45 4.410 26.191.102.700
31/3/2022 13,80 13,79 -0,07% 13,63 13,86 13,73 13,78 13,79 150 7.426.084.200
30/3/2022 13,59 13,80 +1,47% 13,41 13,82 13,69 13,78 13,81 1.895 6.711.763.700
29/3/2022 14,32 13,60 -3,00% 13,51 14,32 13,64 13,59 13,60 8.074 9.435.249.000
28/3/2022 14,06 13,91 -0,78% 13,77 14,07 13,92 13,89 13,92 8.410 8.695.469.700
25/3/2022 13,90 14,02 +1,52% 13,72 14,02 13,94 13,96 14,02 3.130 6.902.589.100
24/3/2022 13,73 13,81 +1,40% 13,70 13,96 13,82 13,79 13,82 2.056 7.252.044.500
23/3/2022 13,53 13,62 0,00% 13,48 13,83 13,68 13,62 13,64 164 4.767.455.700
22/3/2022 13,60 13,62 +0,81% 13,40 13,68 13,57 13,61 13,62 704 9.704.450.600
21/3/2022 13,32 13,51 +1,20% 13,15 13,59 13,41 13,50 13,51 9.668 11.592.304.000
18/3/2022 13,35 13,35 -0,37% 13,23 13,50 13,36 13,35 13,38 4.423 18.377.175.500
17/3/2022 13,04 13,40 +1,59% 13,04 13,43 13,26 13,38 13,40 6.594 12.418.909.800
16/3/2022 12,70 13,19 +3,69% 12,67 13,21 13,08 13,16 13,19 8.854 10.038.675.200
15/3/2022 12,73 12,72 +0,08% 12,63 12,86 12,73 12,72 12,73 350 10.623.927.000
14/3/2022 12,91 12,71 -0,55% 12,51 12,95 12,69 12,71 12,74 178 6.392.674.600
11/3/2022 12,64 12,78 +0,95% 12,61 12,96 12,82 12,78 12,79 3.136 10.964.316.800
10/3/2022 12,89 12,66 -2,47% 12,60 12,89 12,70 12,66 12,67 2.688 11.228.680.300
9/3/2022 12,76 12,98 +2,77% 12,63 13,06 12,90 12,91 12,99 5.404 7.714.400.300
8/3/2022 12,30 12,63 +1,04% 12,29 12,80 12,62 12,62 12,63 7.066 9.091.609.800
7/3/2022 12,80 12,50 -3,33% 12,42 12,89 12,56 12,49 12,50 789 14.025.960.500
4/3/2022 13,28 12,93 -2,49% 12,70 13,29 12,84 12,92 12,93 4.599 13.762.369.000
3/3/2022 13,15 13,26 -1,41% 12,91 13,52 13,10 13,16 13,26 7.383 17.191.426.100
2/3/2022 13,61 13,45 -1,18% 13,33 13,72 13,52 13,44 13,45 1.143 7.282.584.000
25/2/2022 13,39 13,61 +1,87% 13,07 13,61 13,49 13,60 13,61 5.520 16.572.617.200
24/2/2022 12,98 13,36 +0,38% 12,88 13,37 13,15 13,32 13,36 7.572 9.513.944.600
23/2/2022 13,50 13,31 -0,97% 13,28 13,61 13,41 13,31 13,35 3.425 6.445.002.800
22/2/2022 13,50 13,44 -0,67% 13,34 13,61 13,45 13,40 13,44 9.075 4.278.447.200
21/2/2022 13,62 13,53 -0,15% 13,51 13,68 13,56 13,53 13,59 7.685 3.216.501.700
18/2/2022 13,90 13,55 -1,67% 13,45 13,90 13,55 0,00 0,00 2.248 11.841.171.100
17/2/2022 13,81 13,78 -0,29% 13,74 13,91 13,82 13,78 13,83 9.015 5.373.634.400
16/2/2022 13,85 13,82 -0,14% 13,76 13,93 13,83 13,82 13,83 3.335 5.604.428.600
15/2/2022 13,96 13,84 -0,29% 13,78 14,04 13,85 13,83 13,84 526 6.322.786.800
14/2/2022 13,91 13,88 -0,14% 13,81 14,09 13,92 13,88 13,89 7.561 9.194.413.900
11/2/2022 14,00 13,90 -0,43% 13,80 14,11 13,93 13,87 13,90 3.723 10.327.351.000
10/2/2022 14,16 13,96 -1,20% 13,89 14,25 14,00 13,95 13,96 2.197 12.593.124.400
9/2/2022 13,40 14,13 +5,06% 12,81 14,15 13,60 14,12 14,13 7.283 39.513.250.600
8/2/2022 13,05 13,45 +2,13% 12,94 13,46 13,31 13,44 13,45 3.315 9.276.960.000
7/2/2022 13,17 13,17 -1,05% 13,06 13,31 13,18 13,16 13,17 6.097 14.372.837.600
4/2/2022 13,56 13,31 -0,97% 13,14 13,56 13,26 13,27 13,31 8.703 4.472.757.400
3/2/2022 13,05 13,44 +2,28% 13,05 13,54 13,39 13,41 13,44 9.859 8.732.521.500
2/2/2022 13,13 13,14 -0,38% 13,02 13,20 13,12 13,14 13,17 8.343 4.765.636.700
1/2/2022 13,38 13,19 -0,60% 13,01 13,54 13,20 13,14 13,19 327 11.394.647.500
31/1/2022 13,00 13,27 +2,16% 12,92 13,40 13,17 13,27 13,30 2.823 13.319.284.300
28/1/2022 12,67 12,99 +1,48% 12,67 12,99 12,83 12,95 12,99 1.170 9.071.746.300
27/1/2022 12,70 12,80 +0,95% 12,57 12,88 12,75 12,78 12,80 5.488 16.489.348.700
26/1/2022 13,01 12,68 -2,24% 12,55 13,05 12,69 12,68 12,69 5.127 9.736.948.700
25/1/2022 12,85 12,97 +1,17% 12,67 13,00 12,81 12,96 12,97 1.420 12.727.674.300
24/1/2022 12,98 12,82 -0,77% 12,70 12,98 12,81 12,82 12,83 4.350 5.728.379.700

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.