O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos

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

TIMS3F - TIM - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2023 14,35 14,50 +1,68% 14,17 14,63 14,47 14,42 14,50 802 17.733.341
6/9/2023 14,32 14,26 -0,49% 14,26 14,55 14,45 14,26 14,40 1.225 16.426.108
5/9/2023 14,53 14,33 -1,92% 14,21 14,58 14,42 14,33 14,36 922 17.662.601
4/9/2023 14,45 14,61 +0,14% 14,35 14,68 14,59 14,61 14,62 792 17.115.077
1/9/2023 14,41 14,59 +1,53% 14,38 14,76 14,51 14,54 14,59 1.327 23.621.037
31/8/2023 14,89 14,37 -2,24% 13,44 14,89 14,58 14,37 14,47 716 15.233.068
30/8/2023 15,00 14,70 -1,14% 14,70 15,04 14,81 14,70 14,80 608 13.137.559
29/8/2023 14,57 14,87 +1,99% 14,48 15,00 14,87 14,87 14,98 1.033 20.977.753
28/8/2023 14,69 14,58 -1,42% 14,55 14,88 14,59 14,58 14,63 1.364 23.064.325
25/8/2023 14,62 14,79 +1,30% 14,61 14,79 14,71 14,65 14,79 599 13.283.710
24/8/2023 14,70 14,60 -1,88% 14,25 14,84 14,65 14,60 14,73 602 13.612.015
23/8/2023 14,72 14,88 -0,13% 14,60 14,88 14,70 14,63 14,88 701 13.484.125
22/8/2023 14,51 14,90 +2,19% 14,44 14,90 14,72 14,78 14,90 1.211 19.112.504
21/8/2023 14,80 14,58 -1,49% 14,53 14,83 14,63 14,56 14,61 884 18.638.861
18/8/2023 15,00 14,80 +0,68% 14,75 15,00 14,90 14,80 14,90 992 22.512.728
17/8/2023 15,00 14,70 -1,67% 14,70 15,03 14,90 14,70 14,75 859 17.964.551
16/8/2023 14,80 14,95 +1,22% 14,75 15,09 15,00 14,95 15,02 981 26.467.035
15/8/2023 14,91 14,77 -1,66% 14,77 15,04 14,96 14,77 14,95 1.037 19.019.801
14/8/2023 14,91 15,02 +0,13% 14,77 15,09 14,93 14,91 15,02 1.408 29.109.394
11/8/2023 14,98 15,00 +0,54% 14,79 15,00 14,89 14,83 15,00 791 18.487.621
10/8/2023 14,71 14,92 +0,47% 14,59 14,97 14,85 14,78 14,92 1.092 19.317.128
9/8/2023 14,57 14,85 +2,41% 14,40 14,85 14,70 14,65 14,85 992 22.337.572
8/8/2023 14,32 14,50 0,00% 14,11 14,63 14,48 14,50 14,59 859 21.478.269
7/8/2023 14,56 14,50 +0,62% 14,26 14,57 14,40 14,29 14,50 1.138 18.027.829
4/8/2023 14,21 14,41 +0,49% 14,06 14,67 14,42 14,41 14,63 1.366 29.827.439
3/8/2023 14,35 14,34 -0,42% 14,05 14,42 14,21 14,21 14,34 1.470 26.446.436
2/8/2023 14,34 14,40 -1,37% 14,28 14,45 14,38 14,37 14,40 1.482 26.238.751
1/8/2023 14,62 14,60 +1,60% 14,12 14,67 14,42 14,33 14,60 2.085 38.786.046
31/7/2023 14,49 14,37 -0,55% 14,27 14,62 14,42 14,29 14,37 696 18.209.329
28/7/2023 14,32 14,45 +0,35% 14,32 14,58 14,47 14,45 14,46 905 21.263.564
27/7/2023 14,57 14,40 -1,77% 14,14 14,82 14,52 14,31 14,40 626 18.643.909
26/7/2023 14,18 14,66 +3,17% 14,18 14,72 14,57 14,66 14,71 908 28.742.749
25/7/2023 14,35 14,21 -0,35% 14,06 14,46 14,21 14,21 14,26 850 18.103.503
24/7/2023 13,80 14,26 -0,28% 13,80 14,37 14,18 14,24 14,26 764 15.554.581
21/7/2023 14,00 14,30 +2,00% 13,83 14,31 14,19 14,15 14,30 566 10.541.770
20/7/2023 13,77 14,02 +1,67% 13,72 14,02 13,87 13,93 14,02 474 11.650.691
19/7/2023 13,85 13,79 -0,22% 13,69 13,97 13,78 13,72 13,79 659 10.540.961
18/7/2023 13,88 13,82 -0,50% 13,82 14,07 13,92 13,82 13,85 658 12.470.090
17/7/2023 14,30 13,89 -1,07% 13,89 14,30 13,95 13,89 14,03 710 12.319.065
14/7/2023 14,25 14,04 -1,20% 14,01 14,26 14,07 14,04 14,17 949 20.406.583
13/7/2023 14,18 14,21 +1,79% 13,95 14,42 14,26 14,21 14,26 424 12.761.177
12/7/2023 13,99 13,96 +0,22% 13,85 14,24 14,09 13,93 13,96 684 12.680.132
11/7/2023 14,13 13,93 -1,00% 13,70 14,14 13,89 13,93 13,99 815 16.049.219
10/7/2023 14,10 14,07 -1,40% 14,05 14,30 14,16 14,07 14,15 1.052 21.364.903
7/7/2023 14,08 14,27 +1,42% 14,01 14,29 14,14 14,23 14,27 870 13.704.122
6/7/2023 14,37 14,07 -1,95% 13,90 14,37 14,07 14,07 14,10 1.225 27.286.634
5/7/2023 14,46 14,35 -0,76% 14,34 14,49 14,42 14,35 14,47 746 11.889.545
4/7/2023 14,29 14,46 +0,42% 14,16 14,56 14,43 14,46 14,56 854 16.026.195
3/7/2023 14,57 14,40 -1,44% 14,23 14,77 14,38 14,33 14,40 1.959 22.050.099
30/6/2023 14,46 14,61 +0,83% 14,46 14,80 14,66 14,61 14,71 645 12.579.205
29/6/2023 14,30 14,49 +1,54% 14,30 14,55 14,44 14,49 14,55 534 11.805.757
28/6/2023 14,03 14,27 +1,93% 14,03 14,34 14,18 14,25 14,27 633 19.062.262
27/6/2023 14,35 14,00 -1,96% 14,00 14,37 14,20 14,00 14,25 554 12.628.041
26/6/2023 14,53 14,28 -1,79% 14,21 14,53 14,29 14,27 14,28 756 11.970.046
23/6/2023 14,68 14,54 -2,28% 14,00 14,75 14,58 14,54 14,55 683 13.313.473
22/6/2023 14,71 14,88 -0,60% 14,54 14,89 14,74 14,76 14,88 810 17.224.465
21/6/2023 14,99 14,97 -1,51% 14,75 15,12 14,87 14,81 14,97 1.630 18.859.639
20/6/2023 15,05 15,20 +0,60% 14,74 15,20 14,87 14,93 15,20 813 17.029.713
19/6/2023 14,90 15,11 +1,61% 14,70 15,11 14,85 15,00 15,11 819 17.084.301
16/6/2023 15,12 14,87 -1,52% 14,78 15,24 14,89 14,87 14,94 1.216 31.700.550
15/6/2023 15,14 15,10 -0,26% 14,98 15,21 15,06 15,08 15,10 688 20.361.836
14/6/2023 14,75 15,14 +2,78% 14,63 15,22 15,01 15,10 15,14 805 19.674.385
13/6/2023 14,85 14,73 -0,81% 14,72 15,16 14,88 14,70 14,73 801 20.034.630
12/6/2023 14,60 14,85 +1,02% 14,51 14,85 14,70 14,83 14,85 1.146 17.892.749
9/6/2023 14,34 14,70 +3,45% 14,29 14,77 14,61 14,68 14,70 1.012 22.167.592
7/6/2023 14,25 14,21 +1,21% 14,18 14,47 14,32 14,21 14,36 1.394 20.045.004
6/6/2023 13,98 14,04 +0,43% 13,84 14,36 14,12 14,02 14,36 1.266 21.619.635
5/6/2023 14,02 13,98 -0,50% 13,83 14,07 13,93 13,87 13,98 1.378 20.017.536
2/6/2023 13,75 14,05 +2,78% 13,72 14,05 13,91 13,89 14,05 1.389 25.394.689
1/6/2023 14,05 13,67 -1,73% 13,66 14,05 13,76 13,67 13,75 1.859 28.241.252
31/5/2023 14,23 13,91 -3,20% 13,82 14,39 14,00 13,91 13,94 1.340 29.741.123
30/5/2023 14,37 14,37 -0,90% 14,33 14,55 14,40 14,37 14,43 1.013 22.594.717
29/5/2023 14,33 14,50 +0,07% 14,25 14,50 14,32 14,39 14,50 1.071 15.038.286
26/5/2023 14,40 14,49 -0,07% 14,22 14,49 14,34 14,32 14,49 909 18.366.163
25/5/2023 14,31 14,50 +1,75% 14,19 14,50 14,35 14,45 14,50 1.766 19.442.109
24/5/2023 13,95 14,25 +0,42% 13,40 14,34 14,20 14,23 14,25 1.119 21.730.318
23/5/2023 14,00 14,19 +1,36% 13,90 14,35 14,23 14,19 14,20 1.206 23.830.237
22/5/2023 13,98 14,00 0,00% 13,93 14,25 14,08 14,00 14,06 1.218 22.418.044
19/5/2023 13,98 14,00 -0,36% 13,72 14,10 13,98 14,00 14,05 1.266 21.536.526
18/5/2023 13,73 14,05 +1,81% 13,62 14,05 13,87 13,80 14,05 1.030 20.208.257
17/5/2023 13,81 13,80 -0,50% 13,61 14,08 13,84 13,74 13,80 1.514 20.517.400
16/5/2023 13,80 13,87 +0,14% 13,80 14,06 13,96 13,87 14,02 1.331 19.942.334
15/5/2023 13,97 13,85 -1,07% 13,38 14,02 13,87 13,85 13,89 1.574 20.861.375
12/5/2023 14,16 14,00 -1,06% 13,85 14,16 13,99 13,95 14,00 1.004 18.324.577
11/5/2023 13,40 14,15 +2,76% 13,40 14,15 13,96 14,10 14,15 1.229 21.659.141
10/5/2023 13,40 13,77 +0,81% 13,34 13,82 13,64 13,77 13,79 1.385 27.549.539
9/5/2023 14,01 13,66 -2,78% 13,25 14,04 13,47 13,60 13,66 2.255 38.586.623
8/5/2023 13,86 14,05 +0,36% 13,81 14,08 13,91 13,94 14,05 1.023 24.027.096
5/5/2023 13,84 14,00 0,00% 13,74 14,10 13,88 13,76 14,00 1.207 20.248.367
4/5/2023 14,02 14,00 -0,71% 13,80 14,23 13,98 14,00 14,05 1.242 26.431.186
3/5/2023 14,02 14,10 -0,35% 13,96 14,37 14,17 14,07 14,10 1.475 25.490.196
2/5/2023 14,15 14,15 +1,43% 13,78 14,15 13,99 14,04 14,15 1.425 22.478.329
28/4/2023 14,00 13,95 +1,31% 13,86 14,15 13,98 13,95 13,98 1.095 22.459.452
27/4/2023 13,83 13,77 -0,22% 13,77 14,07 13,98 13,77 14,05 692 15.368.456
26/4/2023 13,66 13,80 +0,73% 13,66 13,94 13,81 13,80 13,88 1.034 21.306.634
25/4/2023 13,80 13,70 -0,72% 13,68 13,92 13,78 13,70 13,85 1.637 31.867.528
24/4/2023 13,61 13,80 +1,32% 13,61 13,80 13,66 13,66 13,80 1.409 18.267.246
20/4/2023 13,79 13,62 -1,30% 13,54 13,82 13,64 13,60 13,66 1.076 20.484.873
19/4/2023 13,76 13,80 -0,07% 13,67 13,89 13,80 13,80 13,84 1.015 20.435.647

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.