O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

TIMS3F - TIM - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 23,16 22,97 +0,39% 22,62 23,20 22,78 22,81 22,97 635 16.949.268
5/9/2025 22,88 22,88 +0,39% 22,70 23,00 22,87 22,87 23,03 572 16.745.605
4/9/2025 22,71 22,79 -0,09% 22,39 22,79 22,65 22,70 22,79 647 18.254.013
3/9/2025 22,81 22,81 -0,57% 22,54 22,88 22,74 22,65 22,81 694 17.611.977
2/9/2025 22,78 22,94 +0,75% 22,53 22,94 22,76 22,57 22,94 865 26.063.228
1/9/2025 22,80 22,77 +0,09% 22,60 23,06 22,72 22,69 22,77 1.637 26.692.475
29/8/2025 23,05 22,75 -1,13% 22,73 23,23 22,87 22,75 22,85 772 29.530.598
28/8/2025 23,00 23,01 -0,30% 22,84 23,27 23,15 23,01 23,22 578 21.519.497
27/8/2025 23,03 23,08 +1,14% 22,61 23,08 22,90 22,99 23,08 483 15.592.984
26/8/2025 22,81 22,82 -0,87% 22,81 23,10 22,91 22,82 23,03 926 18.587.530
25/8/2025 22,65 23,02 +1,05% 22,55 23,07 22,91 22,85 23,02 673 19.127.188
22/8/2025 22,59 22,78 +1,24% 22,42 22,85 22,63 22,60 22,78 472 23.095.029
21/8/2025 22,40 22,50 +1,12% 22,04 22,50 22,32 22,30 22,50 545 12.511.654
20/8/2025 22,40 22,25 -0,67% 22,15 22,58 22,34 22,24 22,25 587 18.093.032
19/8/2025 22,46 22,40 -0,22% 21,92 22,60 22,33 22,30 22,40 908 18.383.808
18/8/2025 22,40 22,45 +0,22% 22,30 22,59 22,46 22,40 22,45 737 16.731.634
15/8/2025 22,20 22,40 0,00% 22,10 22,40 22,25 22,27 22,40 557 14.042.053
14/8/2025 22,12 22,40 +2,28% 21,79 22,40 22,24 22,20 22,40 647 19.145.556
13/8/2025 22,05 21,90 -2,01% 21,80 22,10 21,92 21,89 21,90 673 16.934.820
12/8/2025 22,86 22,35 -1,37% 22,01 23,00 22,21 22,12 22,35 999 29.467.333
11/8/2025 22,52 22,66 +0,71% 22,32 22,92 22,71 22,66 22,71 776 31.339.482
8/8/2025 22,04 22,50 +3,21% 21,79 22,50 22,28 22,25 22,50 487 18.058.099
7/8/2025 21,70 21,80 +1,11% 21,65 22,05 21,84 21,80 21,98 539 16.157.330
6/8/2025 21,41 21,56 +0,75% 21,41 21,75 21,60 21,56 21,60 759 16.749.719
5/8/2025 21,38 21,40 +0,23% 21,35 21,67 21,49 21,40 21,58 699 24.263.813
4/8/2025 20,99 21,35 +2,64% 20,81 21,35 21,20 21,34 21,35 1.117 21.718.066
1/8/2025 20,80 20,80 +0,05% 20,53 20,97 20,75 20,75 20,80 919 19.972.605
31/7/2025 20,00 20,79 +3,18% 19,60 20,80 20,40 20,66 20,79 810 29.892.285
30/7/2025 19,80 20,15 +1,97% 19,62 20,18 19,93 20,13 20,16 505 12.575.877
29/7/2025 19,93 19,76 +0,15% 19,74 19,99 19,79 19,76 19,80 826 18.690.594
28/7/2025 19,90 19,73 -2,08% 19,68 19,99 19,81 19,73 19,85 791 20.466.967
25/7/2025 20,03 20,15 +1,05% 19,94 20,15 20,03 20,07 20,15 655 21.991.947
24/7/2025 20,00 19,94 +0,05% 19,70 20,17 19,94 19,94 20,00 830 26.569.758
23/7/2025 19,99 19,93 +0,35% 19,72 20,06 19,90 19,93 20,00 1.279 42.560.948
22/7/2025 20,40 19,86 -2,50% 19,74 20,40 19,98 19,86 19,95 917 18.516.908
21/7/2025 20,30 20,37 -0,15% 20,21 20,53 20,33 20,24 20,37 599 14.416.318
18/7/2025 20,70 20,40 -3,04% 20,24 20,70 20,39 20,27 20,40 517 15.680.512
17/7/2025 20,71 21,04 +1,64% 20,58 21,04 20,73 20,62 21,04 423 11.752.290
16/7/2025 20,96 20,70 -0,24% 20,61 21,04 20,72 20,70 20,88 586 14.453.417
15/7/2025 20,85 20,75 0,00% 20,61 21,05 20,74 20,75 20,80 720 12.229.299
14/7/2025 20,90 20,75 -1,43% 20,56 21,01 20,83 20,75 20,92 500 15.770.963
11/7/2025 21,55 21,05 -2,50% 21,00 21,77 21,23 21,02 21,05 501 17.411.243
10/7/2025 21,53 21,59 +0,65% 21,00 21,64 21,42 21,43 21,59 458 16.667.716
9/7/2025 21,95 21,45 -2,19% 21,30 21,95 21,42 21,31 21,45 469 15.329.132
8/7/2025 22,35 21,93 -2,45% 21,56 22,70 21,88 21,74 21,93 774 19.982.667
7/7/2025 22,35 22,48 -0,71% 22,25 22,78 22,50 22,31 22,48 765 19.998.515
4/7/2025 22,80 22,64 -0,66% 22,36 22,94 22,59 22,45 22,64 720 12.266.603
3/7/2025 21,96 22,79 +4,54% 21,96 22,96 22,49 22,64 22,80 525 16.458.809
2/7/2025 22,00 21,80 -1,80% 21,76 22,09 21,83 21,80 21,82 1.726 51.217.328
1/7/2025 22,05 22,20 +0,91% 21,65 22,24 22,09 22,10 22,20 3.483 37.795.363
30/6/2025 21,33 22,00 +1,85% 21,21 22,10 21,75 22,00 22,03 1.559 61.038.392
27/6/2025 21,79 21,60 -1,01% 21,21 21,80 21,47 21,34 21,60 807 24.569.122
26/6/2025 20,75 21,82 +5,21% 20,68 21,82 21,35 21,70 21,82 1.082 36.405.447
25/6/2025 21,21 20,74 -2,77% 20,66 21,21 20,82 20,74 20,80 1.003 32.749.927
24/6/2025 21,27 21,33 +0,33% 21,15 21,42 21,26 21,20 21,33 972 26.457.033
23/6/2025 21,48 21,26 -1,02% 21,05 21,52 21,19 21,25 21,26 1.131 27.756.396
20/6/2025 21,25 21,48 +0,70% 20,90 21,55 21,39 21,48 21,50 1.089 36.801.224
18/6/2025 21,02 21,33 +1,09% 20,96 21,35 21,19 21,15 21,33 807 30.054.742
17/6/2025 20,95 21,10 +1,05% 20,69 21,10 20,96 21,05 21,10 1.238 28.477.383
16/6/2025 20,69 20,88 +0,63% 20,60 21,15 20,97 20,88 20,99 987 28.207.295
13/6/2025 20,92 20,75 -1,24% 20,52 20,95 20,67 20,65 20,75 1.144 24.907.677
12/6/2025 20,86 21,01 +0,43% 20,66 21,01 20,86 20,95 21,01 690 27.124.613
11/6/2025 20,23 20,92 +3,98% 20,10 21,09 20,81 20,92 20,98 1.286 36.365.790
10/6/2025 20,05 20,12 +1,36% 19,95 20,24 20,14 20,12 20,20 972 26.779.143
9/6/2025 20,23 19,85 -1,73% 19,80 20,23 19,95 19,85 19,93 1.331 32.913.255
6/6/2025 20,05 20,20 +1,00% 19,83 20,28 20,03 20,06 20,20 1.037 27.917.385
5/6/2025 20,40 20,00 -1,96% 19,89 20,45 20,12 20,00 20,08 1.185 35.503.621
4/6/2025 19,88 20,40 +2,82% 19,85 20,68 20,44 20,40 20,58 1.808 51.271.232
3/6/2025 19,60 19,84 +1,22% 19,50 19,84 19,67 19,83 19,84 1.282 39.564.527
2/6/2025 19,40 19,60 +0,56% 19,40 19,83 19,61 19,56 19,60 1.494 36.471.091
30/5/2025 19,53 19,49 -0,05% 19,19 19,59 19,38 19,44 19,49 1.399 38.591.168
29/5/2025 19,31 19,50 -1,91% 19,25 20,29 19,55 19,44 19,50 986 36.360.676
28/5/2025 19,55 19,88 +1,69% 19,42 19,88 19,66 19,75 19,88 1.096 27.346.279
27/5/2025 19,60 19,55 +0,15% 19,47 20,05 19,67 19,55 19,62 1.043 26.079.401
26/5/2025 19,30 19,52 +1,04% 19,30 19,53 19,41 19,46 19,52 821 18.646.016
23/5/2025 19,35 19,32 +0,57% 18,85 19,35 19,16 19,27 19,32 844 24.743.492
22/5/2025 19,40 19,21 -3,71% 19,07 19,40 19,23 19,21 19,35 1.515 36.429.682
21/5/2025 19,84 19,95 +0,76% 19,65 20,12 19,84 19,85 19,95 980 27.642.984
20/5/2025 19,53 19,80 +2,86% 19,42 19,85 19,61 19,80 19,84 1.060 25.157.115
19/5/2025 19,80 19,25 -3,12% 19,21 19,85 19,49 19,25 19,65 1.538 40.301.193
16/5/2025 19,85 19,87 +0,61% 19,67 19,92 19,81 19,78 19,88 991 25.174.196
15/5/2025 19,85 19,75 -0,75% 19,63 19,95 19,74 19,73 19,80 1.216 26.366.857
14/5/2025 19,43 19,90 +1,27% 19,43 20,05 19,90 19,88 20,00 1.409 35.687.745
13/5/2025 19,15 19,65 +2,72% 19,07 19,65 19,38 19,51 19,65 1.068 28.003.083
12/5/2025 19,53 19,13 -2,15% 19,04 19,60 19,15 19,13 19,22 1.459 38.319.830
9/5/2025 19,65 19,55 0,00% 19,44 19,73 19,52 19,50 19,55 1.127 30.998.238
8/5/2025 20,09 19,55 -3,93% 19,51 20,36 19,78 19,53 19,55 1.309 25.490.996
7/5/2025 19,87 20,35 +2,26% 19,60 20,35 20,10 20,21 20,35 1.546 49.497.775
6/5/2025 18,78 19,90 +8,03% 18,68 19,90 19,47 19,90 19,91 2.349 67.417.855
5/5/2025 18,72 18,42 -1,86% 18,42 18,85 18,61 18,42 18,51 1.729 30.766.019
2/5/2025 19,17 18,77 +0,27% 18,65 19,17 18,79 18,75 18,77 1.399 29.662.291
29/4/2025 18,55 18,72 +0,75% 18,51 18,99 18,84 18,60 18,72 1.263 28.930.256
28/4/2025 18,62 18,58 +0,11% 18,55 18,76 18,65 18,57 18,58 1.450 24.948.171
25/4/2025 18,54 18,56 -0,22% 18,34 18,80 18,54 18,56 18,66 1.326 37.927.389
24/4/2025 18,19 18,60 +2,59% 18,18 18,67 18,51 18,59 18,60 1.265 31.851.726
23/4/2025 17,90 18,13 +1,57% 17,90 18,29 18,14 18,13 18,23 1.064 28.255.307
22/4/2025 17,84 17,85 -0,56% 17,81 18,07 17,94 17,85 17,92 2.029 39.510.552
17/4/2025 17,70 17,95 +1,82% 17,53 17,95 17,79 17,82 17,95 965 24.378.774
16/4/2025 17,25 17,63 +6,85% 17,25 17,72 17,56 17,63 17,64 1.348 30.225.094
15/4/2025 17,42 16,50 -5,82% 16,50 17,68 17,49 16,50 17,67 1.669 28.344.935
14/4/2025 17,30 17,52 +1,86% 17,28 17,59 17,44 17,52 17,60 1.691 26.627.092
11/4/2025 17,01 17,20 +0,76% 17,01 17,38 17,24 17,20 17,30 1.074 24.977.894
10/4/2025 17,05 17,07 +0,18% 16,91 17,20 17,04 17,07 17,14 1.318 31.437.943
9/4/2025 16,53 17,04 +0,83% 16,40 17,30 16,88 17,04 17,05 1.871 30.514.717
8/4/2025 16,45 16,90 +3,68% 16,43 16,90 16,61 16,66 16,90 2.116 37.448.668
7/4/2025 16,88 16,30 -3,49% 16,29 16,90 16,51 16,30 16,55 2.322 50.000.961
4/4/2025 17,53 16,89 -8,36% 16,89 17,63 17,12 16,89 16,94 1.771 42.533.521
3/4/2025 18,03 18,43 +1,99% 18,02 18,63 18,37 18,38 18,43 2.132 57.888.514
2/4/2025 17,92 18,07 +1,46% 17,92 18,14 18,03 18,05 18,07 2.267 38.361.700
1/4/2025 17,83 17,81 -1,06% 17,67 18,06 17,89 17,81 17,99 2.537 49.569.390
31/3/2025 17,77 18,00 -0,17% 17,73 18,10 17,94 17,97 18,00 4.998 88.771.814
28/3/2025 17,96 18,03 +0,56% 17,74 18,06 17,85 17,80 18,03 1.588 37.870.727
27/3/2025 17,61 17,93 +0,45% 17,52 18,02 17,81 17,81 17,93 1.067 29.396.726
26/3/2025 17,32 17,85 +2,23% 17,32 17,85 17,63 17,76 17,85 1.817 38.242.674
25/3/2025 17,28 17,46 +0,40% 17,26 17,51 17,40 17,31 17,46 1.202 29.682.208
24/3/2025 17,37 17,39 +0,75% 17,17 17,45 17,31 17,26 17,39 1.664 35.394.600
21/3/2025 17,07 17,26 +2,62% 17,05 17,34 17,26 17,26 17,31 1.300 36.175.049
20/3/2025 17,22 16,82 -1,29% 16,82 17,34 17,08 16,82 17,06 1.295 32.978.424
19/3/2025 17,16 17,04 -1,50% 16,96 17,31 17,15 17,04 17,20 2.594 47.025.747
18/3/2025 17,35 17,30 -0,52% 17,11 17,38 17,19 17,18 17,30 2.770 49.199.996
17/3/2025 17,31 17,39 +0,75% 17,13 17,40 17,30 17,30 17,39 1.427 37.356.413
14/3/2025 16,94 17,26 +2,13% 16,94 17,34 17,22 17,26 17,27 1.345 29.421.557
13/3/2025 16,74 16,90 -0,59% 16,55 17,05 16,84 16,87 16,90 1.492 32.164.651
12/3/2025 16,57 17,00 +2,72% 16,55 17,00 16,75 16,80 17,00 1.079 27.346.185
11/3/2025 17,00 16,55 -3,61% 16,46 17,00 16,66 16,55 16,56 1.680 29.784.057
10/3/2025 16,80 17,17 +1,24% 16,57 17,17 16,98 17,06 17,17 1.649 34.042.292
7/3/2025 16,41 16,96 +3,41% 16,19 16,96 16,66 16,86 16,96 1.506 31.588.728
6/3/2025 16,32 16,40 -0,67% 16,12 16,42 16,28 16,40 16,43 1.612 24.678.351
5/3/2025 16,17 16,51 +1,91% 16,00 16,51 16,33 16,35 16,51 800 21.658.785
28/2/2025 16,70 16,20 -3,17% 16,12 16,72 16,31 16,19 16,20 1.385 26.925.963
27/2/2025 16,40 16,73 +0,18% 16,37 16,73 16,58 16,59 16,74 1.047 24.418.432
26/2/2025 17,00 16,70 -1,76% 16,19 17,12 16,47 16,40 16,70 2.029 46.260.756
25/2/2025 17,08 17,00 -1,16% 17,00 17,23 17,11 17,00 17,20 1.154 28.660.510
24/2/2025 17,19 17,20 -0,29% 17,01 17,28 17,16 17,20 17,22 1.163 30.127.684
21/2/2025 16,99 17,25 +0,17% 16,99 17,25 17,09 17,06 17,25 1.066 22.759.374
20/2/2025 17,19 17,22 +1,12% 17,00 17,25 17,15 17,20 17,22 1.166 24.065.717
19/2/2025 17,42 17,03 -3,40% 17,03 17,42 17,20 17,03 17,23 1.510 29.574.251
18/2/2025 17,49 17,63 +0,28% 17,27 17,65 17,50 17,40 17,63 1.609 32.860.442
17/2/2025 17,31 17,58 -0,11% 17,31 17,75 17,59 17,58 17,61 1.436 35.711.699
14/2/2025 17,37 17,60 +0,63% 17,22 17,60 17,36 17,50 17,60 1.127 32.945.857
13/2/2025 17,11 17,49 +1,10% 17,10 17,62 17,41 17,40 17,49 1.427 37.090.650
12/2/2025 16,93 17,30 +2,98% 16,58 17,37 17,05 17,22 17,30 2.062 55.486.395
11/2/2025 16,03 16,80 +6,60% 15,98 17,03 16,64 16,80 17,03 3.046 86.455.270
10/2/2025 15,64 15,76 +1,55% 15,52 15,95 15,78 15,76 15,95 1.466 42.008.514
7/2/2025 15,50 15,52 +0,78% 15,44 15,68 15,56 15,52 15,62 1.045 26.879.066
6/2/2025 15,55 15,40 -2,04% 15,26 15,65 15,42 15,39 15,43 1.463 26.996.998
5/2/2025 15,80 15,72 -1,38% 15,49 15,90 15,63 15,53 15,72 1.328 25.328.408
4/2/2025 15,74 15,94 +0,50% 15,60 15,94 15,79 15,80 15,95 1.395 27.529.418
3/2/2025 15,61 15,86 +0,76% 15,47 15,86 15,63 15,75 15,86 1.424 27.319.504
31/1/2025 15,51 15,74 +1,48% 15,51 15,93 15,69 15,53 15,74 1.566 28.576.482
30/1/2025 15,47 15,51 -0,39% 15,47 15,81 15,68 15,51 15,71 826 21.730.896
29/1/2025 15,39 15,57 +1,10% 15,29 15,64 15,48 15,47 15,57 1.242 25.719.796
28/1/2025 15,85 15,40 -2,65% 15,40 15,95 15,59 15,39 15,40 1.410 28.083.383
27/1/2025 15,08 15,82 +4,91% 15,08 15,86 15,58 15,78 15,82 1.370 31.041.799
24/1/2025 15,40 15,08 -2,08% 15,05 15,40 15,20 15,08 15,15 1.508 25.212.252
23/1/2025 15,40 15,40 -1,72% 15,30 15,64 15,42 15,36 15,45 1.390 26.898.710
22/1/2025 15,12 15,67 +2,42% 15,12 15,67 15,35 15,40 15,67 1.598 40.052.761
21/1/2025 14,85 15,30 +2,68% 14,81 15,30 15,02 15,05 15,30 1.243 23.892.987
20/1/2025 14,81 14,90 +0,68% 14,69 14,95 14,78 14,75 14,90 1.088 21.485.078
17/1/2025 14,55 14,80 +2,00% 14,55 14,87 14,77 14,75 14,80 1.092 24.253.078
16/1/2025 14,56 14,51 -1,43% 14,40 14,69 14,54 14,51 14,55 1.247 29.797.777
15/1/2025 14,04 14,72 +5,67% 14,00 14,72 14,27 14,53 14,72 1.254 24.979.108
14/1/2025 13,88 13,93 -0,07% 13,75 14,03 13,88 13,93 13,99 1.259 26.681.548
13/1/2025 13,82 13,94 +1,38% 13,76 13,98 13,88 13,86 13,94 1.332 28.346.857
10/1/2025 14,41 13,75 -4,58% 13,75 14,49 13,96 13,75 13,82 2.224 38.720.465
9/1/2025 14,56 14,41 -0,96% 14,39 14,58 14,50 14,41 14,55 1.289 21.801.186
8/1/2025 14,81 14,55 -1,69% 14,55 14,83 14,68 14,55 14,75 1.533 31.530.368
7/1/2025 14,59 14,80 +1,37% 14,50 14,85 14,76 14,75 14,80 1.650 31.743.073
6/1/2025 14,42 14,60 +2,96% 14,42 14,60 14,53 14,52 14,60 32.222 102.270.236
3/1/2025 14,52 14,18 -2,88% 14,18 14,67 14,43 14,18 14,49 1.499 19.704.722
2/1/2025 14,36 14,60 +1,32% 14,26 14,60 14,48 14,52 14,60 1.103 22.439.301
30/12/2024 14,40 14,41 -1,77% 14,30 14,66 14,51 14,41 14,59 2.625 20.242.713
27/12/2024 14,36 14,67 +2,66% 14,25 14,67 14,38 14,50 14,67 1.140 20.450.483
26/12/2024 14,65 14,29 -3,77% 14,29 14,67 14,45 14,29 14,45 1.870 29.826.130
23/12/2024 14,89 14,85 -1,00% 14,75 15,07 14,92 14,85 14,86 1.827 34.864.216
20/12/2024 14,87 15,00 +0,60% 14,67 15,00 14,80 14,91 15,00 1.692 36.027.995
19/12/2024 14,65 14,91 +1,08% 14,65 15,05 14,85 14,80 14,91 1.902 39.725.766
18/12/2024 15,01 14,75 -1,80% 14,74 15,01 14,85 14,75 14,84 1.710 37.983.432
17/12/2024 15,20 15,02 -2,28% 14,97 15,36 15,08 15,02 15,18 2.024 42.424.232
16/12/2024 15,21 15,37 +0,39% 15,16 15,38 15,27 15,17 15,37 1.958 28.726.478
13/12/2024 15,25 15,31 -0,13% 15,18 15,40 15,28 15,21 15,31 1.692 31.463.947
12/12/2024 15,92 15,33 -3,52% 15,21 15,93 15,44 15,25 15,33 2.322 38.222.831
11/12/2024 15,70 15,89 0,00% 15,70 16,13 15,82 15,80 15,90 1.422 31.156.581
10/12/2024 15,60 15,89 +0,32% 15,60 16,06 15,80 15,78 15,89 1.466 32.941.127
9/12/2024 16,08 15,84 -2,22% 15,57 16,11 15,76 15,58 15,84 1.957 38.657.416
6/12/2024 16,07 16,20 +0,93% 15,84 16,24 16,08 16,17 16,20 1.647 35.516.331
5/12/2024 16,15 16,05 +0,82% 15,99 16,27 16,13 16,05 16,12 1.408 32.278.465
4/12/2024 15,76 15,92 +0,51% 15,69 16,08 15,91 15,92 16,00 1.532 31.338.093
3/12/2024 15,63 15,84 +1,21% 15,60 15,95 15,72 15,70 15,84 1.871 40.557.697
2/12/2024 15,74 15,65 +0,32% 15,60 15,95 15,73 15,65 15,75 1.914 31.431.907
29/11/2024 15,68 15,60 +0,52% 15,28 15,90 15,47 15,60 15,87 2.525 38.347.229
28/11/2024 16,14 15,52 -3,60% 15,50 16,40 15,67 15,52 15,61 1.916 35.336.603
27/11/2024 16,32 16,10 -1,17% 16,09 16,54 16,28 16,10 16,16 2.996 41.867.382
26/11/2024 16,31 16,29 -0,06% 16,20 16,43 16,32 16,28 16,43 1.839 42.888.139
25/11/2024 16,20 16,30 +1,88% 16,05 16,30 16,19 16,11 16,30 1.552 31.546.302
22/11/2024 16,03 16,00 +1,14% 15,97 16,16 16,06 16,00 16,17 2.809 31.850.064
21/11/2024 16,15 15,82 -2,94% 15,82 16,36 16,03 15,82 15,88 2.243 34.313.678
19/11/2024 16,48 16,30 -1,21% 16,20 16,59 16,41 16,30 16,47 1.586 28.186.380
18/11/2024 16,30 16,50 0,00% 16,00 16,65 16,48 16,44 16,50 1.524 29.124.965
14/11/2024 16,37 16,50 +0,43% 16,33 16,70 16,55 16,50 16,60 1.409 27.289.734
13/11/2024 16,54 16,43 -0,48% 16,25 16,64 16,41 16,34 16,43 1.341 30.431.605
12/11/2024 16,61 16,51 -0,54% 16,33 16,70 16,49 16,51 16,54 2.029 35.753.455
11/11/2024 15,91 16,60 +3,36% 15,91 16,62 16,45 16,50 16,60 2.146 44.763.316
8/11/2024 15,99 16,06 -0,25% 15,83 16,08 15,97 15,97 16,06 1.401 32.678.534
7/11/2024 16,13 16,10 -1,23% 15,90 16,25 16,05 16,00 16,10 1.458 31.873.126
6/11/2024 16,13 16,30 +1,24% 15,64 16,30 16,06 16,13 16,30 2.452 67.815.665
5/11/2024 16,80 16,10 -3,82% 15,87 16,91 16,22 16,10 16,27 2.630 72.929.357
4/11/2024 16,58 16,74 +2,01% 16,43 16,74 16,63 16,52 16,74 1.776 40.967.582
1/11/2024 16,58 16,41 -0,73% 16,41 16,81 16,56 16,41 16,57 1.430 25.068.067
31/10/2024 16,40 16,53 -1,14% 16,40 16,73 16,58 16,53 16,57 908 25.225.128
30/10/2024 16,32 16,72 +1,89% 16,22 16,76 16,55 16,56 16,72 2.434 48.721.637
29/10/2024 17,44 16,41 -5,53% 16,38 17,50 16,78 16,41 16,42 2.052 47.319.528
28/10/2024 16,98 17,37 +2,78% 16,96 17,37 17,22 17,20 17,37 1.486 33.033.994
25/10/2024 17,32 16,90 -1,29% 16,90 17,34 17,07 16,90 17,03 1.511 35.494.868
24/10/2024 17,29 17,12 -0,93% 17,11 17,32 17,24 17,12 17,30 1.110 32.942.614
23/10/2024 17,26 17,28 +0,29% 17,07 17,28 17,20 17,22 17,28 1.632 32.057.959
22/10/2024 17,15 17,23 +0,12% 17,08 17,37 17,17 17,21 17,23 1.802 28.496.117
21/10/2024 17,60 17,21 -2,88% 17,21 17,75 17,54 17,21 17,45 1.331 25.075.206
18/10/2024 17,65 17,72 +0,80% 17,40 17,72 17,54 17,62 17,72 1.166 28.042.814
17/10/2024 17,56 17,58 -0,40% 17,42 17,60 17,53 17,52 17,58 1.154 22.999.697
16/10/2024 17,30 17,65 +2,44% 17,09 17,67 17,51 17,65 17,67 2.298 42.249.794
15/10/2024 16,90 17,23 +1,59% 16,80 17,30 17,17 17,20 17,23 2.234 36.780.247
14/10/2024 16,98 16,96 -0,06% 16,86 17,08 16,96 16,94 16,96 1.833 42.387.897
11/10/2024 17,10 16,97 -1,34% 16,97 17,22 17,07 16,96 16,97 1.262 32.616.680
10/10/2024 17,37 17,20 -0,17% 17,17 17,39 17,26 17,20 17,30 1.136 26.965.501
9/10/2024 17,45 17,23 -1,66% 17,15 17,52 17,36 17,23 17,31 1.304 28.218.408
8/10/2024 17,49 17,52 -0,62% 17,21 17,70 17,56 17,52 17,56 1.846 37.306.934
7/10/2024 17,75 17,63 -0,11% 17,49 17,94 17,63 17,52 17,63 1.521 29.057.878
4/10/2024 18,07 17,65 -3,81% 17,63 18,12 17,88 17,65 17,90 1.321 30.778.038
3/10/2024 18,75 18,35 -2,19% 18,00 18,75 18,26 18,15 18,35 1.609 33.892.492
2/10/2024 18,60 18,76 +1,02% 18,40 18,87 18,72 18,76 18,81 1.793 39.732.421
1/10/2024 18,73 18,57 -1,07% 18,51 18,83 18,68 18,57 18,63 1.972 33.130.876
30/9/2024 18,71 18,77 -0,27% 18,70 19,04 18,86 18,77 18,78 831 22.189.742
26/9/2024 18,71 18,82 -0,90% 18,58 18,85 18,70 18,64 18,82 1.343 28.722.473
25/9/2024 18,79 18,99 +0,69% 18,73 18,99 18,82 18,86 18,99 1.257 39.079.512
24/9/2024 18,70 18,86 +0,43% 18,39 18,86 18,77 18,82 18,86 1.758 49.054.357
23/9/2024 18,72 18,78 -0,21% 18,63 18,80 18,72 18,68 18,78 1.657 30.085.117
20/9/2024 18,49 18,82 +1,02% 18,35 18,96 18,77 18,80 18,82 1.374 36.309.471
19/9/2024 18,73 18,63 -0,59% 18,44 18,79 18,56 18,55 18,63 1.175 26.800.641
18/9/2024 18,59 18,74 +3,02% 18,46 18,95 18,77 18,71 18,74 1.347 38.447.137
17/9/2024 18,58 18,19 -1,83% 18,19 18,70 18,54 18,19 18,21 1.172 29.106.367
16/9/2024 18,40 18,53 +0,22% 18,40 18,70 18,61 18,53 18,68 1.584 27.451.526
13/9/2024 18,25 18,49 +1,87% 18,25 18,55 18,43 18,40 18,49 1.022 23.177.005
12/9/2024 18,17 18,15 -0,77% 18,15 18,38 18,27 18,15 18,40 1.406 25.200.242
11/9/2024 18,23 18,29 -0,05% 18,18 18,45 18,30 18,29 18,34 1.152 24.567.240
10/9/2024 18,10 18,30 +1,50% 18,06 18,41 18,27 18,26 18,30 1.211 26.795.672
9/9/2024 18,40 18,03 -1,21% 18,03 18,48 18,21 18,03 18,11 1.444 28.882.178
6/9/2024 18,62 18,25 -1,88% 18,25 18,79 18,53 18,25 18,41 1.361 27.270.329
5/9/2024 18,32 18,60 +0,98% 18,32 18,67 18,58 18,60 18,63 1.568 39.354.538
4/9/2024 18,07 18,42 +2,11% 18,04 18,47 18,34 18,42 18,45 1.330 26.977.076
3/9/2024 17,80 18,04 +0,33% 17,76 18,23 18,07 18,04 18,12 1.494 24.951.104
2/9/2024 17,86 17,98 -1,21% 17,57 17,98 17,69 17,70 17,98 1.579 26.546.265
30/8/2024 17,94 18,20 +1,96% 17,61 18,20 17,83 17,75 18,20 1.249 26.756.364
29/8/2024 18,11 17,85 -1,92% 17,80 18,18 17,95 17,85 17,96 1.287 43.111.495
28/8/2024 17,82 18,20 +1,90% 17,67 18,20 17,95 18,08 18,20 1.577 31.875.294
27/8/2024 18,03 17,86 -0,56% 17,57 18,04 17,96 17,86 17,94 1.346 19.725.281
26/8/2024 18,14 17,96 -0,77% 17,90 18,20 18,00 17,96 18,12 1.699 30.738.266
23/8/2024 17,89 18,10 +0,06% 17,80 18,28 18,12 18,10 18,18 1.303 26.676.664
22/8/2024 18,22 18,09 -0,77% 17,98 18,23 18,06 17,99 18,09 1.587 26.364.766
21/8/2024 18,32 18,23 -0,49% 18,19 18,47 18,27 18,23 18,31 1.357 26.108.072
20/8/2024 18,27 18,32 +0,33% 17,97 18,48 18,34 18,32 18,38 1.912 40.219.226
19/8/2024 18,29 18,26 +1,05% 18,14 18,40 18,26 18,26 18,28 1.892 39.689.767
16/8/2024 18,10 18,07 +0,44% 17,95 18,44 18,22 18,07 18,29 1.484 30.122.276
15/8/2024 18,10 17,99 -1,32% 17,93 18,25 18,10 17,97 17,99 1.574 26.834.992
14/8/2024 17,85 18,23 +2,70% 17,85 18,23 18,10 18,15 18,23 2.201 30.484.564
13/8/2024 17,68 17,75 +0,28% 17,51 17,95 17,84 17,75 17,92 3.668 33.431.689
12/8/2024 17,62 17,70 +0,51% 17,50 17,81 17,70 17,70 17,71 1.056 26.948.730
9/8/2024 17,30 17,61 +2,03% 17,29 17,62 17,49 17,42 17,61 990 23.528.488
8/8/2024 17,32 17,26 -0,29% 17,06 17,41 17,29 17,26 17,36 931 25.969.305
7/8/2024 17,10 17,31 +1,17% 17,10 17,53 17,39 17,31 17,51 1.280 29.997.908
6/8/2024 17,15 17,11 -0,87% 16,98 17,32 17,12 17,05 17,11 2.053 32.805.463
5/8/2024 17,41 17,26 -2,15% 17,10 17,60 17,28 17,21 17,26 3.402 36.407.748
2/8/2024 17,56 17,64 +0,06% 17,47 17,85 17,68 17,64 17,68 1.381 34.997.428
1/8/2024 17,49 17,63 +1,21% 17,14 17,65 17,42 17,60 17,63 1.636 31.852.034
31/7/2024 16,29 17,42 +6,61% 16,19 17,42 17,06 17,33 17,42 1.477 35.455.409
30/7/2024 16,11 16,34 +1,55% 16,00 16,39 16,28 16,34 16,39 1.169 21.361.369
29/7/2024 16,28 16,09 -0,37% 15,97 16,39 16,13 16,09 16,10 1.298 25.474.721
26/7/2024 16,40 16,15 -1,22% 16,15 16,41 16,31 16,14 16,31 1.164 24.955.104
25/7/2024 16,59 16,35 -1,27% 16,35 16,67 16,55 16,35 16,45 1.230 26.293.777
24/7/2024 16,59 16,56 +0,24% 16,56 16,82 16,67 16,56 16,73 1.155 21.219.362
23/7/2024 16,92 16,52 -1,84% 16,52 17,00 16,71 16,52 16,64 1.194 23.469.790
22/7/2024 16,75 16,83 -0,24% 16,65 16,97 16,86 16,83 16,93 1.412 24.255.595
19/7/2024 16,68 16,87 +1,20% 16,50 16,91 16,79 16,77 16,87 798 17.543.695
18/7/2024 17,04 16,67 -2,29% 16,67 17,04 16,84 16,67 16,78 1.505 25.999.021
17/7/2024 16,72 17,06 +1,79% 16,69 17,14 17,01 16,98 17,06 1.283 25.248.097
16/7/2024 16,73 16,76 +1,21% 16,56 17,03 16,82 16,76 16,82 1.575 37.660.461
15/7/2024 16,95 16,56 -2,59% 16,56 17,02 16,76 16,56 16,63 1.562 29.870.890
12/7/2024 16,75 17,00 +0,89% 16,62 17,04 16,93 17,00 17,01 1.692 28.619.209
11/7/2024 16,09 16,85 +5,25% 16,09 16,89 16,63 16,83 16,85 1.367 32.176.208
10/7/2024 15,84 16,01 +1,33% 15,81 16,21 16,03 16,01 16,12 1.346 22.769.455
9/7/2024 15,94 15,80 -0,57% 15,76 16,13 15,97 15,80 15,97 992 19.653.513
8/7/2024 15,75 15,89 +0,70% 15,58 15,93 15,72 15,89 15,91 1.407 23.256.766
5/7/2024 15,94 15,78 -0,32% 15,73 15,96 15,81 15,78 15,81 1.259 27.327.628
4/7/2024 15,67 15,83 +0,96% 15,66 15,95 15,83 15,83 15,88 1.418 26.708.544
3/7/2024 15,79 15,68 -1,07% 15,66 16,08 15,83 15,67 15,68 1.590 27.270.873
2/7/2024 16,05 15,85 -0,81% 15,72 16,07 15,90 15,85 15,86 1.831 29.182.764
1/7/2024 15,84 15,98 +1,01% 15,62 16,21 15,94 15,98 16,07 2.009 37.552.897
28/6/2024 15,88 15,82 -1,00% 15,74 15,98 15,88 15,82 15,84 817 17.781.470
27/6/2024 15,77 15,98 +1,08% 15,57 16,02 15,84 15,94 15,98 854 25.340.847
26/6/2024 15,79 15,81 +0,64% 15,50 15,94 15,77 15,81 15,92 995 29.022.545
25/6/2024 15,80 15,71 -1,26% 15,55 15,92 15,68 15,71 15,84 1.104 23.448.058
24/6/2024 15,74 15,91 +0,70% 15,66 15,91 15,77 15,73 15,91 1.152 24.184.305
21/6/2024 15,70 15,80 -0,32% 15,64 15,88 15,76 15,79 15,80 1.014 20.281.013
20/6/2024 15,68 15,85 +1,08% 15,68 15,91 15,76 15,71 15,85 912 28.012.281
19/6/2024 15,66 15,68 -0,76% 15,51 15,81 15,67 15,65 15,77 1.498 25.436.628
18/6/2024 15,39 15,80 +2,27% 15,03 15,83 15,67 15,66 15,80 1.643 27.633.786
17/6/2024 15,87 15,45 -2,52% 15,43 15,87 15,55 15,45 15,57 1.398 24.590.839
14/6/2024 15,58 15,85 +2,26% 15,45 15,94 15,74 15,85 15,94 943 22.522.064
13/6/2024 15,76 15,50 -1,46% 15,50 15,85 15,63 15,50 15,64 1.505 28.976.979
12/6/2024 16,07 15,73 -1,32% 15,62 16,07 15,75 15,72 15,84 1.098 25.601.936
11/6/2024 15,89 15,94 +1,21% 15,75 16,14 16,02 15,94 16,14 844 21.490.910
10/6/2024 16,10 15,75 -1,87% 15,75 16,20 16,02 15,75 15,90 1.113 26.221.569
7/6/2024 16,37 16,05 -2,13% 16,05 16,37 16,16 16,05 16,20 1.089 23.533.135
6/6/2024 16,39 16,40 +0,18% 16,16 16,53 16,41 16,35 16,40 1.207 23.302.531
5/6/2024 16,24 16,37 +0,99% 16,20 16,47 16,35 16,37 16,40 1.493 35.948.131
4/6/2024 15,77 16,21 +2,66% 15,75 16,24 16,05 16,19 16,21 1.384 25.897.887
3/6/2024 15,86 15,79 -0,38% 15,79 16,10 15,94 15,79 15,95 2.061 27.147.933
31/5/2024 16,27 15,85 -2,82% 15,72 16,28 15,89 15,85 15,99 1.226 33.861.528
29/5/2024 16,31 16,31 +0,43% 16,29 16,49 16,40 16,31 16,41 1.104 20.653.098
28/5/2024 16,50 16,24 -1,58% 16,24 16,59 16,44 16,24 16,37 1.346 24.900.086
27/5/2024 16,32 16,50 +0,36% 16,22 16,50 16,39 16,39 16,50 884 18.449.424
24/5/2024 16,45 16,44 +1,48% 16,44 16,65 16,52 16,44 16,46 937 21.472.323
23/5/2024 16,80 16,20 -4,09% 16,20 16,90 16,59 16,20 16,51 1.109 25.012.602
22/5/2024 16,62 16,89 +2,30% 16,58 16,93 16,78 16,89 16,90 882 23.800.426
21/5/2024 16,78 16,51 -1,55% 16,51 17,04 16,63 16,51 16,60 1.283 34.107.710
20/5/2024 17,28 16,77 -3,62% 16,72 17,30 16,85 16,77 16,78 2.316 45.781.742
17/5/2024 17,37 17,40 -0,23% 17,26 17,43 17,32 17,34 17,40 930 17.946.527
16/5/2024 17,25 17,44 +2,59% 17,12 17,46 17,33 17,37 17,44 1.669 23.100.123
15/5/2024 16,88 17,00 +1,31% 16,88 17,23 17,08 17,00 17,18 998 21.774.799
14/5/2024 16,77 16,78 -0,36% 16,77 17,22 16,95 16,78 16,92 982 22.856.990
13/5/2024 16,66 16,84 +0,78% 16,58 17,03 16,85 16,82 16,84 1.379 24.275.643
10/5/2024 16,88 16,71 -0,89% 16,71 16,98 16,83 16,71 16,74 987 18.278.557
9/5/2024 17,15 16,86 -2,20% 16,70 17,19 16,86 16,86 16,97 1.405 26.845.505
8/5/2024 17,23 17,24 -0,98% 17,05 17,37 17,17 17,24 17,27 1.447 34.791.544
7/5/2024 18,56 17,41 -5,89% 17,38 18,56 17,76 17,41 17,56 1.939 51.945.487
6/5/2024 18,61 18,50 -0,32% 18,42 18,70 18,54 18,49 18,50 1.397 27.684.335
3/5/2024 18,14 18,56 +2,54% 18,10 18,56 18,39 18,45 18,56 1.722 30.024.884
2/5/2024 17,63 18,10 +2,67% 17,63 18,16 17,94 18,10 18,15 1.509 25.126.086
30/4/2024 17,65 17,63 -0,40% 17,48 17,79 17,62 17,63 17,71 1.057 23.217.309
29/4/2024 17,40 17,70 +1,55% 17,40 17,80 17,62 17,51 17,70 963 19.111.581
26/4/2024 17,42 17,43 -0,34% 17,38 17,62 17,49 17,43 17,54 826 16.404.243
25/4/2024 17,21 17,49 +0,17% 17,21 17,50 17,40 17,36 17,49 567 15.482.051
24/4/2024 17,18 17,46 +0,87% 17,08 17,46 17,30 17,34 17,46 926 18.330.559
23/4/2024 17,16 17,31 -0,23% 17,12 17,35 17,25 17,25 17,31 883 16.515.876
22/4/2024 17,42 17,35 -0,34% 17,29 17,64 17,42 17,35 17,36 1.193 22.028.134
19/4/2024 17,18 17,41 +1,69% 16,93 17,41 17,27 17,31 17,41 965 24.791.935
18/4/2024 17,28 17,12 -0,47% 17,01 17,34 17,12 17,12 17,19 717 19.004.363
17/4/2024 17,19 17,20 -0,35% 17,12 17,32 17,22 17,20 17,25 1.140 20.952.587
16/4/2024 17,24 17,26 +0,12% 17,23 17,42 17,30 17,26 17,32 1.096 23.881.110
15/4/2024 17,22 17,24 +0,41% 17,15 17,39 17,31 17,23 17,24 1.168 28.312.655
12/4/2024 17,48 17,17 -1,44% 17,04 17,50 17,17 17,17 17,28 1.666 25.977.611
11/4/2024 17,79 17,42 -1,75% 17,36 17,98 17,48 17,42 17,49 1.567 46.165.356
10/4/2024 18,20 17,73 -5,19% 17,73 18,33 17,96 17,73 17,90 1.812 35.113.585
9/4/2024 18,56 18,70 +1,08% 18,45 18,81 18,69 18,69 18,70 1.154 24.129.299
8/4/2024 18,52 18,50 -0,22% 18,32 18,63 18,51 18,50 18,60 1.229 24.740.824
5/4/2024 18,60 18,54 -0,48% 18,42 18,88 18,58 18,52 18,54 1.214 28.057.603
4/4/2024 18,04 18,63 +3,44% 18,04 18,76 18,56 18,63 18,70 1.106 36.664.570
3/4/2024 17,77 18,01 +1,35% 17,75 18,09 17,94 18,01 18,09 1.109 24.778.597
2/4/2024 17,85 17,77 -0,22% 17,61 17,88 17,72 17,77 17,80 1.553 26.148.040
1/4/2024 17,82 17,81 -0,17% 17,78 18,02 17,86 17,81 17,86 2.357 29.680.656
28/3/2024 17,87 17,84 -0,06% 17,50 17,87 17,73 17,84 17,86 1.466 34.575.866
27/3/2024 18,00 17,85 -0,89% 17,84 18,13 17,95 17,85 17,95 592 16.620.572
26/3/2024 17,92 18,01 +0,33% 17,91 18,24 18,06 18,01 18,13 2.000 34.537.919
25/3/2024 18,20 17,95 -1,48% 17,93 18,24 18,07 17,95 18,00 1.887 30.073.132
22/3/2024 18,22 18,22 +0,05% 18,12 18,31 18,21 18,16 18,22 877 19.609.075
21/3/2024 18,19 18,21 +0,33% 18,14 18,36 18,24 18,21 18,33 1.201 30.563.351
20/3/2024 18,11 18,15 +0,28% 18,05 18,33 18,23 18,15 18,24 1.300 26.270.456
19/3/2024 18,49 18,10 -2,11% 18,10 18,60 18,33 18,10 18,42 1.168 22.921.830
18/3/2024 18,74 18,49 -0,27% 18,44 18,75 18,54 18,45 18,49 1.383 24.118.057
15/3/2024 18,81 18,54 -0,80% 18,49 19,07 18,62 18,54 18,56 1.097 28.709.243
14/3/2024 18,52 18,69 +1,47% 18,46 19,06 18,82 18,69 18,88 1.244 34.552.625
13/3/2024 18,55 18,42 -1,50% 18,37 18,64 18,52 18,42 18,60 835 21.150.105
12/3/2024 18,27 18,70 +2,30% 18,15 18,70 18,46 18,54 18,70 1.213 24.451.639
11/3/2024 18,79 18,28 -2,71% 18,28 18,95 18,47 18,28 18,35 1.270 33.341.380
8/3/2024 18,56 18,79 +1,02% 18,43 18,99 18,80 0,00 0,00 1.333 35.289.108
7/3/2024 18,13 18,60 +1,42% 17,70 18,62 18,42 18,50 18,60 1.169 35.588.798
6/3/2024 17,94 18,34 +2,69% 17,84 18,34 18,06 18,08 18,34 950 22.307.673
5/3/2024 18,15 17,86 -1,60% 17,86 18,33 18,00 17,86 17,95 1.226 23.045.256
4/3/2024 18,41 18,15 -2,10% 18,07 18,54 18,24 18,14 18,16 1.463 23.483.573
1/3/2024 18,20 18,54 +1,98% 18,06 18,54 18,33 18,28 18,54 1.109 23.329.239
29/2/2024 18,80 18,18 -4,32% 17,98 18,80 18,28 18,15 18,20 1.588 27.942.811
28/2/2024 18,74 19,00 +1,44% 18,73 19,00 18,87 18,80 19,00 797 18.472.274
27/2/2024 18,49 18,73 +1,30% 18,25 18,89 18,63 18,73 18,85 840 22.367.882
26/2/2024 18,40 18,49 +0,49% 18,20 18,50 18,35 18,36 18,49 1.004 22.799.390
23/2/2024 18,60 18,40 -1,08% 18,28 18,71 18,44 0,00 0,00 922 20.843.281
22/2/2024 17,92 18,60 +3,91% 17,90 18,60 18,32 18,51 18,60 1.120 30.455.450
21/2/2024 17,61 17,90 +2,29% 17,46 17,90 17,70 17,72 17,90 1.091 21.255.820
20/2/2024 17,36 17,50 -0,06% 17,32 17,64 17,51 17,50 17,60 1.001 21.768.384
19/2/2024 17,40 17,51 +0,69% 17,23 17,71 17,47 17,42 17,51 1.167 23.359.889
16/2/2024 18,09 17,39 -4,13% 17,28 18,20 17,55 17,39 17,46 1.763 35.314.082
15/2/2024 18,35 18,14 -1,41% 18,07 18,42 18,23 18,10 18,14 1.133 26.255.069
14/2/2024 18,36 18,40 +0,22% 18,25 18,52 18,38 18,29 18,42 745 16.468.838
9/2/2024 18,32 18,36 +0,22% 18,12 18,51 18,31 0,00 0,00 1.930 22.784.417
8/2/2024 18,22 18,32 +0,16% 18,21 18,60 18,46 18,32 18,39 1.488 28.896.413
7/2/2024 18,20 18,29 +1,11% 17,93 18,46 18,22 18,23 18,29 1.783 34.792.794
6/2/2024 17,95 18,09 +1,63% 17,89 18,32 18,12 18,09 18,20 1.237 30.300.608
5/2/2024 17,64 17,80 +1,02% 17,62 17,97 17,81 17,80 17,97 1.599 32.402.225
2/2/2024 17,67 17,62 -0,45% 17,56 17,83 17,66 17,62 17,78 1.234 20.397.193
1/2/2024 17,34 17,70 +1,90% 17,34 17,72 17,57 17,61 17,70 1.258 21.730.611
31/1/2024 17,16 17,37 +1,40% 17,14 17,49 17,33 17,33 17,38 882 19.092.334
30/1/2024 17,53 17,13 -2,28% 17,13 17,53 17,30 17,13 17,30 983 22.409.336
29/1/2024 17,52 17,53 -0,17% 17,38 17,54 17,47 17,50 17,53 2.210 29.114.259
26/1/2024 17,50 17,56 +0,34% 17,36 17,57 17,48 17,56 17,58 841 20.877.330
25/1/2024 17,45 17,50 0,00% 17,21 17,52 17,34 17,35 17,50 1.556 19.557.672
24/1/2024 17,45 17,50 +0,57% 17,34 17,50 17,42 17,35 17,50 1.263 24.322.708
23/1/2024 17,50 17,40 -0,46% 17,40 17,58 17,46 17,40 17,55 1.247 24.538.227
22/1/2024 17,75 17,48 -0,06% 17,37 17,80 17,52 17,48 17,57 1.156 25.128.189
19/1/2024 17,40 17,49 +0,98% 17,30 17,62 17,49 17,49 17,62 903 21.253.590
18/1/2024 17,40 17,32 +0,06% 17,23 17,49 17,40 17,31 17,50 952 18.540.594
17/1/2024 17,15 17,31 +0,58% 17,15 17,53 17,37 17,31 17,48 1.381 37.860.185
16/1/2024 17,29 17,21 -1,60% 17,04 17,45 17,16 17,11 17,21 1.425 26.975.212
15/1/2024 17,21 17,49 +1,80% 17,18 17,49 17,33 17,46 17,49 1.282 20.129.525
12/1/2024 16,96 17,18 +1,30% 16,77 17,31 17,13 17,18 17,33 912 19.595.997
11/1/2024 17,29 16,96 -2,53% 16,95 17,29 17,06 16,96 17,06 996 23.039.677
10/1/2024 17,35 17,40 +1,46% 17,18 17,44 17,28 17,25 17,40 1.266 24.099.981
9/1/2024 17,35 17,15 -1,15% 17,15 17,43 17,30 17,15 17,40 1.770 47.269.275
8/1/2024 17,10 17,35 +1,46% 17,10 17,35 17,27 17,27 17,35 1.115 23.095.043
5/1/2024 17,44 17,10 -2,29% 17,10 17,45 17,28 17,10 17,27 868 20.977.328
4/1/2024 17,75 17,50 -1,07% 17,32 17,78 17,44 17,34 17,50 1.107 27.833.306
3/1/2024 17,73 17,69 +0,17% 17,65 17,99 17,74 17,69 17,79 1.656 31.412.434
2/1/2024 17,90 17,66 -1,34% 17,65 17,94 17,75 17,65 17,66 1.804 39.094.257
28/12/2023 18,00 17,90 -0,83% 17,87 18,07 17,94 17,90 17,98 843 17.405.497
27/12/2023 17,85 18,05 +1,63% 17,76 18,05 17,90 17,93 18,05 1.020 17.748.509
26/12/2023 17,89 17,76 -0,95% 17,71 18,00 17,83 17,76 17,89 1.308 25.218.002
22/12/2023 17,79 17,93 -0,72% 17,60 17,93 17,77 17,77 17,93 1.159 24.251.004
21/12/2023 18,34 18,06 -0,71% 17,87 18,34 18,01 17,93 18,06 1.044 26.894.474
20/12/2023 18,16 18,19 -0,55% 18,08 18,31 18,17 18,15 18,19 1.361 24.989.754
19/12/2023 18,38 18,29 -0,44% 18,06 18,44 18,25 18,29 18,30 1.513 43.550.341
18/12/2023 18,20 18,37 +1,60% 17,90 18,38 18,15 18,18 18,37 1.555 31.514.560
15/12/2023 18,47 18,08 -2,43% 17,94 18,53 18,12 18,05 18,08 1.266 30.128.345
14/12/2023 18,40 18,53 +1,48% 18,29 18,58 18,41 18,48 18,53 2.282 30.183.023
13/12/2023 17,78 18,26 +2,82% 17,76 18,38 18,11 18,22 18,26 1.231 27.489.512
12/12/2023 17,98 17,76 -1,17% 17,75 17,98 17,84 17,76 17,92 1.275 35.909.737
11/12/2023 17,91 17,97 -0,17% 17,84 18,12 17,96 17,84 17,97 1.255 30.532.118
8/12/2023 17,73 18,00 +1,64% 17,00 18,00 17,81 17,85 18,00 956 26.202.779
7/12/2023 17,78 17,71 +0,17% 17,32 17,87 17,58 17,60 17,71 1.213 24.371.157
6/12/2023 17,75 17,68 -0,62% 17,58 17,88 17,76 17,68 17,79 1.609 26.261.999
5/12/2023 17,40 17,79 +2,95% 17,20 17,79 17,60 17,58 17,79 2.008 47.200.082
4/12/2023 17,35 17,28 -1,03% 17,21 17,44 17,31 17,27 17,38 1.501 28.734.701
1/12/2023 17,23 17,46 +0,58% 17,14 17,47 17,29 17,30 17,47 2.059 28.264.380
30/11/2023 17,05 17,36 +2,18% 17,04 17,39 17,25 17,24 17,36 1.085 23.981.482
29/11/2023 16,97 16,99 -0,82% 16,97 17,18 17,07 16,99 17,09 898 20.827.263
28/11/2023 16,82 17,13 +0,82% 16,79 17,15 17,03 17,10 17,13 937 29.641.760
27/11/2023 16,98 16,99 -0,93% 16,79 17,28 17,02 16,82 16,99 1.513 32.721.573
24/11/2023 16,70 17,15 +3,06% 16,70 17,15 16,92 17,08 17,15 983 23.755.081
23/11/2023 16,73 16,64 -2,00% 16,64 16,98 16,84 16,60 16,90 1.407 22.864.557
22/11/2023 16,75 16,98 +3,41% 16,69 16,98 16,83 16,75 16,98 1.362 26.598.257
21/11/2023 16,51 16,42 -2,15% 16,35 16,79 16,54 16,42 16,69 2.015 43.443.669
20/11/2023 16,53 16,78 +1,70% 16,38 16,78 16,49 16,45 16,78 1.119 22.649.692
17/11/2023 16,89 16,50 -2,42% 16,40 17,01 16,54 16,50 16,64 1.708 48.933.865
16/11/2023 17,17 16,91 -1,74% 16,62 17,21 16,94 16,85 16,91 1.695 45.487.747
14/11/2023 17,22 17,21 -0,81% 17,07 17,49 17,23 17,21 17,26 1.979 48.588.248
13/11/2023 17,24 17,35 -0,29% 16,99 17,40 17,20 17,12 17,35 1.468 44.943.572
10/11/2023 17,30 17,40 -0,11% 17,25 17,58 17,39 17,23 17,40 996 26.077.879
9/11/2023 17,25 17,42 +0,64% 17,05 17,42 17,20 17,26 17,42 1.285 38.622.630
8/11/2023 16,57 17,31 +3,65% 16,30 17,31 17,09 17,07 17,31 2.050 43.259.046
7/11/2023 16,20 16,70 +3,73% 16,20 16,71 16,49 16,66 16,70 1.454 39.736.999
6/11/2023 15,86 16,10 +2,22% 15,79 16,23 15,94 16,02 16,10 1.535 30.366.056
3/11/2023 15,88 15,75 -0,88% 15,75 16,24 16,00 15,74 15,76 1.431 34.560.472
1/11/2023 15,17 15,89 +5,93% 15,17 15,90 15,68 15,75 15,89 1.570 31.593.861
31/10/2023 14,96 15,00 +0,33% 14,93 15,32 15,13 15,00 15,19 1.166 18.814.169
30/10/2023 15,20 14,95 +0,34% 14,94 15,20 15,03 14,95 15,02 1.134 15.322.945
27/10/2023 15,37 14,90 -3,56% 14,90 15,47 15,21 14,90 15,03 1.034 26.331.086
26/10/2023 15,07 15,45 +2,12% 15,00 15,50 15,39 15,36 15,45 1.049 20.350.654
25/10/2023 15,26 15,13 +0,20% 15,13 15,43 15,27 15,13 15,17 807 18.988.095
24/10/2023 15,30 15,10 0,00% 15,10 15,35 15,22 15,10 15,24 845 17.056.988
23/10/2023 15,17 15,10 +0,67% 15,01 15,30 15,19 15,10 15,14 1.121 17.982.661
20/10/2023 15,25 15,00 -2,66% 15,00 15,53 15,35 15,00 15,23 890 22.785.134
19/10/2023 15,41 15,41 +0,46% 15,33 15,58 15,43 15,41 15,49 1.451 34.348.332
18/10/2023 15,39 15,34 -1,03% 15,27 15,63 15,45 15,34 15,35 1.229 26.961.099
17/10/2023 15,52 15,50 -0,19% 15,38 15,60 15,51 15,41 15,50 1.237 25.597.884
16/10/2023 15,22 15,53 +1,84% 14,90 15,62 15,49 15,53 15,62 1.168 19.416.474
13/10/2023 15,28 15,25 +1,67% 15,11 15,34 15,25 15,25 15,30 736 19.414.594
11/10/2023 15,33 15,00 -1,45% 15,00 15,55 15,22 15,00 15,27 1.052 25.091.503
10/10/2023 15,25 15,22 -0,46% 15,22 15,47 15,37 15,22 15,28 938 23.148.581
9/10/2023 15,15 15,29 +0,86% 14,99 15,29 15,12 15,15 15,29 917 22.746.812
6/10/2023 15,17 15,16 +0,86% 14,95 15,20 15,09 15,02 15,16 1.002 18.289.864
5/10/2023 14,89 15,03 +0,60% 14,87 15,19 15,03 15,03 15,18 1.473 33.631.263
4/10/2023 14,75 14,94 +1,08% 14,74 14,98 14,88 14,94 14,95 884 24.503.039
3/10/2023 14,90 14,78 +0,14% 14,73 15,02 14,83 14,78 14,94 1.535 34.932.526
2/10/2023 14,89 14,76 -1,73% 14,76 15,06 14,90 14,76 14,93 1.440 18.011.235
29/9/2023 14,95 15,02 +0,13% 14,85 15,04 14,94 14,90 15,02 916 18.735.728
28/9/2023 14,92 15,00 +0,74% 14,86 15,05 14,93 14,90 15,00 594 13.230.336
27/9/2023 15,10 14,89 -2,30% 14,75 15,13 14,89 14,79 14,89 803 21.768.652
26/9/2023 15,30 15,24 +0,86% 15,01 15,33 15,15 15,00 15,24 831 17.598.034
25/9/2023 15,08 15,11 +0,27% 15,02 15,26 15,14 15,11 15,27 929 19.588.842
22/9/2023 15,00 15,07 -0,20% 14,84 15,20 14,96 15,07 15,10 877 23.867.756
21/9/2023 15,33 15,10 -2,52% 14,98 15,34 15,14 15,10 15,17 981 18.628.320
20/9/2023 15,31 15,49 +0,65% 15,28 15,53 15,39 15,33 15,49 1.040 25.378.876
19/9/2023 15,17 15,39 +1,38% 15,17 15,54 15,41 15,33 15,39 1.023 25.491.928
18/9/2023 14,90 15,18 +1,95% 14,85 15,29 15,14 15,15 15,18 1.339 25.880.308
15/9/2023 14,95 14,89 -0,40% 14,34 15,09 14,96 14,89 14,94 917 18.940.529
14/9/2023 15,00 14,95 -0,27% 14,95 15,08 14,99 14,95 15,00 856 16.525.038
13/9/2023 14,90 14,99 +0,13% 14,71 15,05 14,97 14,91 14,99 967 22.212.025
12/9/2023 14,75 14,97 +2,04% 14,60 14,99 14,87 14,93 14,97 735 19.647.279
11/9/2023 14,50 14,67 +1,17% 14,40 14,73 14,55 14,67 14,74 1.078 22.365.202

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.