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.

TTEN3 - 3TENTOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 14,50 14,15 -2,08% 14,06 14,54 14,18 14,15 14,16 7.767 2.004.811.800
5/9/2025 14,28 14,45 +1,76% 14,18 14,54 14,40 14,45 14,50 7.294 1.743.147.700
4/9/2025 14,11 14,20 +0,64% 13,95 14,25 14,09 14,16 14,24 3.350 939.170.600
3/9/2025 14,19 14,11 -0,07% 14,01 14,23 14,10 14,03 14,12 4.377 1.269.562.100
2/9/2025 14,45 14,12 -2,49% 14,02 14,45 14,17 14,08 14,12 6.813 1.619.653.200
1/9/2025 14,70 14,48 -1,03% 14,37 14,74 14,49 14,48 14,50 4.452 1.207.897.500
29/8/2025 14,76 14,63 -0,34% 14,58 14,76 14,65 14,58 14,64 2.226 798.268.100
28/8/2025 14,46 14,68 +1,52% 14,41 14,85 14,74 14,67 14,73 3.272 860.385.300
27/8/2025 14,48 14,46 +0,35% 14,27 14,54 14,44 14,45 14,54 2.676 683.160.800
26/8/2025 14,48 14,41 +0,07% 14,34 14,50 14,41 14,40 14,41 2.640 644.777.400
25/8/2025 14,51 14,40 -0,35% 14,33 14,54 14,42 14,40 14,44 3.747 1.187.575.500
22/8/2025 14,20 14,45 +1,98% 14,15 14,57 14,41 14,45 14,50 4.915 1.264.914.300
21/8/2025 14,18 14,17 -0,63% 13,98 14,28 14,13 14,10 14,18 4.564 1.127.480.300
20/8/2025 14,11 14,26 +1,13% 13,83 14,26 14,10 14,19 14,26 5.104 1.574.781.200
19/8/2025 14,33 14,10 -2,15% 14,00 14,33 14,13 14,08 14,10 4.134 1.207.283.600
18/8/2025 14,23 14,41 +1,26% 14,08 14,58 14,37 14,33 14,41 6.400 1.555.289.600
15/8/2025 14,52 14,23 +7,40% 14,07 14,75 14,32 14,19 14,23 13.629 4.302.048.700
14/8/2025 13,29 13,25 +0,23% 13,18 13,36 13,23 13,24 13,25 4.631 1.197.612.400
13/8/2025 13,37 13,22 -1,64% 13,11 13,40 13,26 13,22 13,31 6.200 1.985.961.800
12/8/2025 13,27 13,44 +1,36% 13,21 13,59 13,45 13,42 13,44 4.876 1.539.662.200
11/8/2025 13,47 13,26 -0,97% 13,26 13,48 13,32 13,25 13,26 3.970 1.299.033.100
8/8/2025 13,37 13,39 -0,37% 13,21 13,57 13,39 13,38 13,39 5.601 1.212.500.300
7/8/2025 13,45 13,44 +0,67% 13,04 13,63 13,36 13,42 13,44 8.491 3.208.665.100
6/8/2025 13,59 13,35 -1,77% 13,31 13,68 13,45 13,35 13,45 6.821 2.391.470.400
5/8/2025 13,62 13,59 +0,30% 13,40 13,66 13,53 13,54 13,59 4.318 964.771.700
4/8/2025 13,62 13,55 -0,37% 13,43 13,80 13,52 13,55 13,56 5.615 1.707.169.000
1/8/2025 13,70 13,60 -0,22% 13,43 13,86 13,54 13,51 13,60 5.986 1.515.388.300
31/7/2025 13,71 13,63 -0,66% 13,50 13,90 13,68 13,61 13,66 5.063 1.388.420.500
30/7/2025 13,58 13,72 +1,03% 13,54 13,94 13,71 13,71 13,81 5.308 1.234.437.000
29/7/2025 13,61 13,58 -0,51% 13,53 13,85 13,66 13,57 13,65 5.470 1.410.797.300
28/7/2025 13,91 13,65 -2,36% 13,56 14,05 13,70 13,65 13,70 5.408 1.285.783.900
25/7/2025 13,50 13,98 +3,33% 13,50 14,18 14,00 13,97 14,05 5.039 1.770.210.100
24/7/2025 13,63 13,53 -0,73% 13,37 13,66 13,57 13,53 13,55 4.163 1.149.403.500
23/7/2025 13,43 13,63 +0,96% 13,37 13,72 13,60 13,60 13,64 4.574 1.119.963.000
22/7/2025 13,49 13,50 -0,37% 13,46 13,69 13,54 13,50 13,55 5.024 1.450.501.900
21/7/2025 13,29 13,55 +1,88% 13,22 13,55 13,40 13,45 13,56 5.224 1.557.720.700
18/7/2025 13,51 13,30 -2,06% 13,25 13,53 13,34 13,30 13,31 6.005 1.978.724.400
17/7/2025 13,49 13,58 +0,67% 13,39 13,67 13,56 13,56 13,59 4.584 1.277.655.300
16/7/2025 13,60 13,49 -0,52% 13,30 13,60 13,45 13,48 13,56 5.603 1.418.399.900
15/7/2025 13,69 13,56 -1,17% 13,52 13,81 13,60 13,56 13,57 6.111 1.570.705.600
14/7/2025 14,00 13,72 -2,35% 13,48 14,02 13,74 13,72 13,79 8.610 2.497.075.200
11/7/2025 14,25 14,05 -1,40% 14,00 14,32 14,10 14,05 14,10 4.175 1.067.010.100
10/7/2025 14,50 14,25 -2,93% 14,15 14,56 14,23 14,23 14,25 7.435 2.589.850.900
9/7/2025 15,20 14,68 -3,55% 14,63 15,23 14,78 14,68 14,73 4.124 1.569.508.400
8/7/2025 15,30 15,22 +0,07% 15,03 15,32 15,20 15,21 15,27 4.558 1.066.188.800
7/7/2025 15,31 15,21 -0,39% 15,10 15,33 15,18 15,21 15,22 3.900 917.754.300
4/7/2025 15,22 15,27 +0,66% 15,10 15,39 15,27 15,26 15,32 3.547 822.540.100
3/7/2025 14,81 15,17 +2,43% 14,74 15,25 15,10 15,15 15,19 3.303 1.003.693.500
2/7/2025 15,10 14,81 -1,99% 14,62 15,10 14,80 14,70 14,81 11.514 2.800.179.900
1/7/2025 15,15 15,11 0,00% 14,95 15,32 15,11 15,09 15,11 8.131 2.647.690.100
30/6/2025 15,34 15,11 -0,85% 14,99 15,46 15,07 15,10 15,11 5.501 3.777.368.800
27/6/2025 15,28 15,24 -1,30% 15,23 15,61 15,37 15,24 15,34 5.309 2.133.967.600
26/6/2025 14,75 15,44 +4,18% 14,75 15,55 15,25 15,44 15,50 7.063 2.020.616.900
25/6/2025 14,54 14,82 +1,65% 14,45 15,34 14,98 14,79 14,84 10.190 3.831.531.000
24/6/2025 14,38 14,58 +1,18% 14,38 14,78 14,61 14,58 14,59 5.304 3.538.571.800
23/6/2025 14,46 14,41 -0,35% 14,25 14,56 14,41 14,40 14,47 7.458 3.226.596.900
20/6/2025 14,22 14,46 -0,34% 14,22 14,73 14,47 14,45 14,46 11.182 21.948.915.200
18/6/2025 14,53 14,51 -1,23% 14,40 14,64 14,51 14,49 14,52 5.577 2.079.932.800
17/6/2025 14,70 14,69 +0,41% 14,40 14,82 14,56 14,64 14,70 7.625 1.764.854.200
16/6/2025 14,69 14,63 +0,48% 14,28 14,70 14,53 14,60 14,66 7.243 2.044.075.900
13/6/2025 14,33 14,56 +1,89% 14,01 14,74 14,54 14,55 14,57 6.429 2.296.273.100
12/6/2025 14,01 14,29 +0,70% 13,99 14,29 14,14 14,20 14,29 6.099 1.590.829.600
11/6/2025 14,19 14,19 -0,35% 13,99 14,25 14,13 14,19 14,22 7.661 2.470.074.900
10/6/2025 14,41 14,24 -0,63% 14,20 14,77 14,38 14,23 14,26 9.993 2.403.895.200
9/6/2025 14,18 14,33 +1,63% 13,80 14,44 14,19 14,22 14,33 6.804 2.484.972.000
6/6/2025 14,20 14,10 -0,14% 13,93 14,22 14,03 14,05 14,11 3.472 1.019.767.600
5/6/2025 14,05 14,12 0,00% 13,91 14,29 14,12 14,12 14,20 6.211 1.728.747.200
4/6/2025 14,48 14,12 -1,94% 14,03 14,60 14,18 14,10 14,13 5.968 1.694.225.300
3/6/2025 14,43 14,40 -0,21% 14,22 14,48 14,35 14,35 14,45 6.371 1.636.587.800
2/6/2025 13,95 14,43 +3,44% 13,95 14,50 14,33 14,37 14,44 8.682 2.426.505.700
30/5/2025 14,29 13,95 -2,92% 13,80 14,33 13,97 13,94 14,00 10.058 3.922.467.500
29/5/2025 14,44 14,37 -0,55% 14,10 14,63 14,31 14,30 14,38 6.941 1.809.652.700
28/5/2025 14,59 14,45 -0,48% 14,19 14,59 14,33 14,45 14,46 6.401 1.774.816.100
27/5/2025 14,67 14,52 0,00% 14,37 14,68 14,51 14,45 14,53 6.841 2.210.234.100
26/5/2025 14,57 14,52 -0,89% 14,40 14,64 14,49 14,52 14,54 4.194 1.382.466.100
23/5/2025 14,20 14,65 +2,73% 14,05 14,66 14,46 14,56 14,66 5.266 1.433.111.900
22/5/2025 14,23 14,26 +0,21% 14,15 14,55 14,31 14,26 14,33 4.114 1.026.725.700
21/5/2025 14,65 14,23 -2,93% 14,23 14,82 14,48 14,22 14,24 6.655 1.870.253.000
20/5/2025 14,66 14,66 +0,55% 14,21 14,66 14,41 14,59 14,66 8.103 2.329.376.800
19/5/2025 14,53 14,58 -0,21% 14,31 14,62 14,50 14,53 14,63 6.892 3.856.528.000
16/5/2025 14,33 14,61 +1,88% 14,09 14,72 14,48 14,61 14,68 6.654 1.908.267.500
15/5/2025 14,11 14,34 +0,99% 14,11 14,50 14,27 14,23 14,34 6.165 1.684.085.300
14/5/2025 14,40 14,20 -1,39% 14,01 14,54 14,20 14,18 14,25 6.241 1.530.996.600
13/5/2025 14,59 14,40 -1,30% 14,39 14,79 14,52 14,40 14,44 7.119 2.162.785.000
12/5/2025 14,89 14,59 -2,01% 14,14 14,98 14,39 14,55 14,60 13.287 3.859.970.200
9/5/2025 15,20 14,89 -1,91% 14,18 15,23 14,79 14,82 14,89 16.934 5.757.477.200
8/5/2025 15,24 15,18 +0,26% 15,14 15,72 15,34 15,17 15,25 8.224 2.337.769.300
7/5/2025 15,76 15,14 -3,81% 15,06 15,76 15,21 15,14 15,21 6.881 1.697.276.600
6/5/2025 15,64 15,74 +1,29% 15,43 15,81 15,63 15,67 15,76 4.933 1.313.228.500
5/5/2025 15,73 15,54 -1,08% 15,10 15,75 15,43 15,54 15,55 8.601 2.072.054.900
2/5/2025 16,11 15,71 -3,32% 15,46 16,20 15,74 15,70 15,72 6.574 1.927.888.100
29/4/2025 16,90 16,25 -2,99% 16,05 17,09 16,46 16,21 16,27 8.060 3.075.902.400
28/4/2025 16,16 16,75 +3,40% 16,16 16,75 16,54 16,68 16,76 8.404 2.031.492.100
25/4/2025 16,92 16,20 -4,14% 15,92 16,92 16,18 16,14 16,22 8.861 2.971.996.700
24/4/2025 16,65 16,90 +0,84% 16,65 16,98 16,85 16,76 16,91 6.754 1.817.387.100
23/4/2025 16,80 16,76 -0,12% 16,46 17,09 16,72 16,75 16,78 8.869 2.223.329.500
22/4/2025 16,12 16,78 +2,25% 16,08 17,12 16,77 16,77 16,91 10.392 4.337.598.200
17/4/2025 16,00 16,41 +3,60% 15,74 16,52 16,28 16,40 16,42 5.559 1.762.789.700
16/4/2025 15,81 15,84 +0,19% 15,68 16,21 15,97 15,74 15,84 7.583 2.145.597.500
15/4/2025 15,25 15,81 +4,15% 15,15 16,00 15,63 15,81 15,82 7.037 2.318.029.800
14/4/2025 14,77 15,18 +4,19% 14,56 15,26 15,01 15,18 15,23 5.241 1.744.460.900
11/4/2025 14,15 14,57 +3,04% 14,08 14,77 14,45 14,57 14,68 4.199 1.264.210.400
10/4/2025 14,18 14,14 -0,91% 13,88 14,31 14,11 14,05 14,15 5.732 2.514.087.900
9/4/2025 14,07 14,27 +1,28% 14,00 14,47 14,21 14,21 14,29 6.176 1.665.997.000
8/4/2025 13,98 14,09 +0,79% 13,98 14,34 14,15 14,07 14,14 6.250 1.186.158.500
7/4/2025 13,68 13,98 +0,36% 13,53 14,21 13,96 13,98 14,07 8.321 1.738.453.400
4/4/2025 14,06 13,93 -3,33% 13,93 14,23 14,00 13,92 13,97 7.546 1.728.909.500
3/4/2025 14,27 14,41 +1,19% 14,12 14,61 14,37 14,30 14,42 5.192 1.449.386.500
2/4/2025 14,43 14,24 -1,79% 13,90 14,61 14,12 14,16 14,25 9.772 2.480.511.500
1/4/2025 14,45 14,50 +0,07% 14,15 14,71 14,53 14,42 14,52 9.527 2.078.332.500
31/3/2025 14,20 14,49 +1,19% 14,11 14,61 14,45 14,35 14,50 4.198 953.362.400
28/3/2025 14,91 14,32 -3,63% 14,28 14,98 14,47 14,32 14,33 4.395 1.002.241.500
27/3/2025 14,25 14,86 +3,99% 14,23 15,04 14,74 14,85 14,90 6.924 2.338.876.200
26/3/2025 14,16 14,29 +0,70% 14,15 14,38 14,29 14,26 14,32 5.536 1.026.873.800
25/3/2025 14,07 14,19 +1,21% 14,07 14,39 14,26 14,18 14,19 3.212 719.643.300
24/3/2025 14,25 14,02 -1,20% 13,96 14,25 14,08 14,02 14,10 3.028 804.435.300
21/3/2025 14,12 14,19 -0,35% 14,06 14,35 14,18 14,18 14,19 3.530 1.216.646.500
20/3/2025 14,34 14,24 -0,84% 14,17 14,54 14,31 14,18 14,25 2.787 871.303.400
19/3/2025 14,54 14,36 -1,24% 14,36 14,64 14,45 14,35 14,42 5.202 1.228.456.600
18/3/2025 14,00 14,54 +4,45% 13,86 14,70 14,42 14,53 14,59 6.113 1.938.791.500
17/3/2025 14,29 13,92 -1,56% 13,70 14,29 13,86 13,83 13,93 6.123 1.919.539.900
14/3/2025 14,30 14,14 -0,56% 13,98 14,39 14,13 14,11 14,15 4.253 1.331.008.800
13/3/2025 14,07 14,22 +1,28% 13,72 14,22 14,00 14,16 14,22 7.073 2.499.416.700
12/3/2025 14,04 14,04 -0,78% 13,61 14,19 13,93 13,95 14,05 8.003 2.736.225.300
11/3/2025 14,43 14,15 -1,53% 13,96 14,43 14,08 14,10 14,16 4.677 1.070.206.200
10/3/2025 14,39 14,37 -0,55% 14,22 14,54 14,35 14,30 14,38 4.887 1.119.705.600
7/3/2025 14,25 14,45 +1,55% 14,17 14,45 14,36 14,35 14,45 4.920 1.289.480.200
6/3/2025 14,16 14,23 +0,49% 14,05 14,43 14,20 14,20 14,24 7.667 1.471.262.800
5/3/2025 14,61 14,16 -3,54% 14,08 14,82 14,32 14,10 14,17 6.214 1.787.956.400
28/2/2025 14,59 14,68 -0,74% 14,37 14,78 14,61 14,63 14,71 7.509 2.137.379.400
27/2/2025 14,56 14,79 +1,16% 14,45 14,82 14,63 14,73 14,80 7.115 1.936.747.100
26/2/2025 15,06 14,62 -2,08% 14,49 15,34 14,88 14,54 14,62 7.988 2.230.188.800
25/2/2025 15,30 14,93 +4,04% 14,74 15,50 15,04 14,89 14,93 14.832 4.426.172.900
24/2/2025 14,73 14,35 -2,58% 14,35 14,88 14,58 14,35 14,52 6.928 1.861.869.500
21/2/2025 14,79 14,73 0,00% 14,45 14,93 14,62 14,56 14,74 8.581 2.097.259.700
20/2/2025 14,53 14,73 +1,38% 14,39 14,86 14,64 14,70 14,73 8.675 2.150.149.200
19/2/2025 15,16 14,53 -6,62% 14,32 15,16 14,57 14,53 14,66 22.084 7.739.147.700
18/2/2025 16,64 15,56 -6,49% 15,35 16,64 15,74 15,56 15,57 11.640 3.477.996.900
17/2/2025 16,74 16,64 +0,97% 16,41 16,82 16,59 16,53 16,70 7.286 1.808.716.600
14/2/2025 15,75 16,48 +5,04% 15,50 16,64 16,17 16,48 16,59 8.698 2.713.810.000
13/2/2025 15,31 15,69 +1,75% 15,15 15,77 15,56 15,61 15,69 5.983 1.655.819.300
12/2/2025 15,96 15,42 -3,63% 15,42 16,00 15,56 15,41 15,58 5.345 1.339.131.800
11/2/2025 15,87 16,00 -0,37% 15,85 16,18 16,01 15,96 16,06 6.483 1.961.598.000
10/2/2025 15,87 16,06 +1,20% 15,82 16,32 16,00 15,93 16,06 6.642 1.832.815.000
7/2/2025 15,97 15,87 -0,94% 15,54 16,12 15,83 15,78 15,89 4.385 1.019.433.200
6/2/2025 15,82 16,02 +1,59% 15,58 16,13 15,93 16,01 16,12 4.583 1.078.252.100
5/2/2025 16,23 15,77 -2,77% 15,67 16,23 15,84 15,76 15,87 4.177 1.044.968.400
4/2/2025 16,20 16,22 +0,56% 15,92 16,37 16,20 16,18 16,22 10.175 2.404.532.300
3/2/2025 15,92 16,13 +1,45% 15,84 16,44 16,17 16,12 16,13 7.238 2.624.833.900
31/1/2025 16,11 15,90 -1,24% 15,62 16,32 16,02 15,86 15,90 8.825 3.710.764.100
30/1/2025 15,86 16,10 +1,51% 15,79 16,36 16,05 15,95 16,10 10.694 2.774.308.400
29/1/2025 15,55 15,86 +1,99% 15,42 16,02 15,77 15,86 15,87 5.910 1.745.167.800
28/1/2025 15,40 15,55 +1,63% 15,08 15,66 15,39 15,55 15,57 7.360 1.995.977.700
27/1/2025 14,68 15,30 +4,94% 14,53 15,35 15,11 15,29 15,30 5.961 1.699.595.200
24/1/2025 14,55 14,58 -0,21% 14,38 14,68 14,51 14,58 14,59 3.781 723.203.600
23/1/2025 14,73 14,61 -1,62% 14,46 14,92 14,66 14,61 14,72 3.691 1.302.665.600
22/1/2025 14,50 14,85 +2,84% 14,33 15,09 14,77 14,78 14,86 6.237 1.658.149.200
21/1/2025 13,91 14,44 +3,07% 13,90 14,48 14,14 14,43 14,47 3.886 1.208.794.000
20/1/2025 13,82 14,01 +0,86% 13,73 14,23 14,00 14,01 14,07 3.230 1.172.765.900
17/1/2025 13,93 13,89 -0,29% 13,67 13,98 13,85 13,89 13,90 2.823 665.264.700
16/1/2025 14,05 13,93 -0,85% 13,88 14,06 13,94 13,90 13,93 4.917 1.084.854.000
15/1/2025 13,91 14,05 +1,08% 13,89 14,13 14,03 13,99 14,05 5.384 1.162.507.800
14/1/2025 13,84 13,90 +0,22% 13,79 14,19 13,92 13,86 13,96 6.430 1.250.011.200
13/1/2025 13,81 13,87 +1,46% 13,66 14,01 13,85 13,82 13,87 6.394 1.370.426.800
10/1/2025 13,99 13,67 -1,65% 13,52 13,99 13,69 13,66 13,67 7.715 1.810.989.800
9/1/2025 13,43 13,90 +3,50% 13,20 14,16 13,93 13,89 13,92 6.069 1.689.629.700
8/1/2025 13,14 13,43 +1,13% 12,98 13,50 13,32 13,43 13,50 5.665 1.647.767.200
7/1/2025 13,33 13,28 -0,38% 13,17 13,50 13,37 13,27 13,33 4.224 1.104.315.800
6/1/2025 13,50 13,33 +1,83% 13,00 13,69 13,19 13,28 13,33 6.085 1.611.315.500
3/1/2025 13,15 13,09 -1,43% 12,89 13,34 13,15 13,07 13,14 3.936 838.550.100
2/1/2025 13,75 13,28 -3,35% 13,16 13,75 13,32 13,28 13,35 6.432 1.312.200.100
30/12/2024 13,50 13,74 +2,61% 13,28 13,74 13,58 13,53 13,74 5.200 1.195.611.500
27/12/2024 13,69 13,39 -1,54% 13,22 13,69 13,36 13,30 13,39 4.758 1.156.347.000
26/12/2024 13,57 13,60 +0,22% 13,43 13,75 13,57 13,60 13,61 3.965 924.042.200
23/12/2024 13,95 13,57 -3,69% 13,54 14,08 13,72 13,57 13,60 5.302 1.320.044.000
20/12/2024 14,20 14,09 -0,77% 13,92 14,22 14,10 14,09 14,25 3.600 877.387.200
19/12/2024 14,01 14,20 +1,57% 13,73 14,20 14,02 14,10 14,20 5.649 1.548.749.600
18/12/2024 14,64 13,98 -4,83% 13,85 14,76 14,16 13,88 13,98 7.187 2.111.224.600
17/12/2024 14,50 14,69 +2,80% 14,32 15,04 14,70 14,69 14,76 9.068 2.249.625.100
16/12/2024 14,86 14,29 -3,90% 14,25 15,09 14,48 14,29 14,32 6.140 1.762.757.100
13/12/2024 14,64 14,87 +1,29% 14,57 15,24 14,94 14,86 14,88 10.559 3.058.332.000
12/12/2024 14,74 14,68 -0,61% 14,45 14,86 14,66 14,61 14,68 11.006 2.675.679.800
11/12/2024 13,83 14,77 +6,49% 13,83 14,93 14,61 14,77 14,80 11.134 3.084.051.200
10/12/2024 14,10 13,87 -1,56% 13,80 14,33 13,98 13,87 13,91 5.518 1.318.357.600
9/12/2024 14,04 14,09 -0,35% 13,84 14,34 14,07 14,09 14,14 6.953 1.565.287.800
6/12/2024 14,30 14,14 -1,39% 13,92 14,38 14,11 14,14 14,24 6.188 1.418.771.600
5/12/2024 14,24 14,34 +0,84% 14,15 14,56 14,29 14,22 14,35 6.737 2.200.007.800
4/12/2024 13,75 14,22 +3,42% 13,69 14,39 14,08 14,22 14,30 6.511 2.338.449.200
3/12/2024 13,61 13,75 +1,18% 13,55 13,75 13,66 13,71 13,77 6.590 1.401.974.800
2/12/2024 13,63 13,59 -0,22% 13,54 13,85 13,65 13,56 13,59 8.121 2.240.368.300
29/11/2024 13,23 13,62 +3,42% 13,04 13,77 13,47 13,62 13,63 9.476 2.321.156.700
28/11/2024 14,06 13,17 -6,60% 13,17 14,15 13,49 13,17 13,25 8.443 2.566.451.600
27/11/2024 14,79 14,10 -3,75% 14,00 14,79 14,33 14,05 14,10 6.499 1.682.944.200
26/11/2024 14,65 14,65 +0,90% 14,50 14,84 14,71 14,64 14,65 3.935 1.050.681.700
25/11/2024 14,40 14,52 +1,18% 14,25 14,66 14,52 14,52 14,57 3.058 1.143.962.700
22/11/2024 14,30 14,35 +0,77% 14,10 14,43 14,26 14,35 14,37 3.476 891.920.400
21/11/2024 14,00 14,24 +0,85% 13,91 14,39 14,19 14,13 14,24 7.118 2.458.350.500
19/11/2024 14,19 14,12 -0,91% 13,80 14,37 14,09 14,10 14,12 5.057 1.423.846.000
18/11/2024 14,31 14,25 -0,90% 13,73 14,38 14,02 14,25 14,27 8.166 2.113.612.600
14/11/2024 13,81 14,38 +4,13% 13,79 14,68 14,46 14,37 14,39 12.010 4.377.980.800
13/11/2024 14,09 13,81 -2,61% 13,65 14,20 13,84 13,80 13,81 8.947 2.663.597.800
12/11/2024 12,92 14,18 +16,32% 12,92 14,18 13,86 14,06 14,18 23.022 10.215.861.900
11/11/2024 11,90 12,19 +2,78% 11,74 12,22 12,10 12,19 12,21 4.739 1.519.019.700
8/11/2024 11,96 11,86 -1,25% 11,73 11,96 11,84 11,84 11,86 5.567 1.064.591.400
7/11/2024 12,26 12,01 -3,38% 11,96 12,55 12,19 12,01 12,08 5.901 1.063.946.300
6/11/2024 11,70 12,43 +3,93% 11,65 12,47 12,28 12,36 12,43 6.483 1.727.125.300
5/11/2024 11,73 11,96 +2,66% 11,65 12,00 11,82 11,96 11,97 3.866 736.202.300
4/11/2024 11,40 11,65 +2,64% 11,40 11,81 11,66 11,65 11,67 3.856 675.261.400
1/11/2024 11,35 11,35 -0,18% 11,23 11,37 11,31 11,35 11,38 2.856 547.812.900
31/10/2024 11,38 11,37 +0,53% 11,30 11,57 11,42 11,35 11,38 5.815 1.113.122.400
30/10/2024 11,39 11,31 -0,70% 11,31 11,49 11,39 11,31 11,38 3.063 572.260.900
29/10/2024 11,22 11,39 +1,33% 11,20 11,43 11,29 11,39 11,43 3.934 693.006.800
28/10/2024 11,21 11,24 +0,54% 11,18 11,61 11,41 11,24 11,31 3.756 751.786.700
25/10/2024 11,11 11,18 +1,64% 11,04 11,31 11,18 11,18 11,19 4.321 804.676.500
24/10/2024 10,71 11,00 +3,68% 10,51 11,10 10,81 11,00 11,02 6.287 1.318.630.500
23/10/2024 10,22 10,61 +3,82% 10,20 10,66 10,48 10,58 10,61 4.060 1.127.628.100
22/10/2024 10,19 10,22 +0,20% 10,12 10,27 10,20 10,22 10,25 2.928 480.117.400
21/10/2024 10,29 10,20 -0,78% 10,17 10,31 10,22 10,20 10,26 3.682 577.561.500
18/10/2024 10,56 10,28 -2,28% 10,27 10,57 10,34 10,28 10,32 3.947 593.778.300
17/10/2024 10,50 10,52 +0,38% 10,29 10,52 10,43 10,44 10,52 3.864 648.623.800
16/10/2024 10,39 10,48 +0,87% 10,27 10,58 10,47 10,48 10,49 3.283 685.907.300
15/10/2024 10,61 10,39 -1,70% 10,36 10,65 10,46 10,39 10,40 3.757 758.206.400
14/10/2024 10,66 10,57 -0,75% 10,47 10,74 10,61 10,56 10,57 5.379 1.152.050.900
11/10/2024 10,60 10,65 +0,47% 10,43 10,65 10,55 10,59 10,65 3.951 844.754.700
10/10/2024 10,71 10,60 -1,67% 10,57 10,75 10,62 10,59 10,60 4.477 937.470.800
9/10/2024 11,07 10,78 -2,62% 10,66 11,07 10,75 10,76 10,79 6.559 992.018.800
8/10/2024 11,00 11,07 +0,73% 10,85 11,10 11,01 11,03 11,07 3.423 786.642.800
7/10/2024 11,00 10,99 +0,09% 10,90 11,15 10,96 10,98 10,99 2.868 537.747.300
4/10/2024 11,12 10,98 +0,09% 10,92 11,12 10,99 10,98 11,02 3.530 780.276.300
3/10/2024 11,05 10,97 +0,55% 10,81 11,13 10,99 10,97 11,04 4.910 1.175.530.000
2/10/2024 11,10 10,91 -1,18% 10,87 11,26 11,01 10,91 11,01 7.388 1.489.406.700
1/10/2024 11,28 11,04 -2,47% 11,00 11,41 11,15 11,04 11,05 5.731 1.219.745.500
30/9/2024 11,47 11,32 -1,57% 11,24 11,49 11,36 11,32 11,38 4.791 1.065.354.900
26/9/2024 11,35 11,50 +1,32% 11,32 11,52 11,43 11,50 11,51 3.832 1.183.531.300
25/9/2024 11,66 11,35 -1,48% 11,33 11,66 11,40 11,35 11,44 2.764 523.593.600
24/9/2024 11,55 11,52 -0,26% 11,39 11,60 11,48 11,49 11,52 3.896 763.144.400
23/9/2024 11,79 11,55 -2,12% 11,32 11,79 11,48 11,55 11,56 5.824 1.124.472.100
20/9/2024 11,95 11,80 -0,84% 11,61 12,00 11,75 11,78 11,80 4.709 1.478.718.900
19/9/2024 12,00 11,90 -0,34% 11,90 12,11 12,00 11,90 11,99 3.716 830.066.900
18/9/2024 12,43 11,94 -4,10% 11,91 12,47 12,10 11,94 11,98 5.300 1.747.952.100
17/9/2024 12,50 12,45 -0,32% 12,33 12,59 12,48 12,43 12,48 5.854 1.301.235.500
16/9/2024 12,40 12,49 +0,56% 12,32 12,49 12,40 12,40 12,50 4.583 907.232.900
13/9/2024 12,37 12,42 +1,22% 12,30 12,68 12,43 12,41 12,45 4.719 1.445.106.200
12/9/2024 12,50 12,27 -1,84% 12,12 12,55 12,28 12,20 12,27 4.678 1.144.360.800
11/9/2024 12,43 12,50 +0,48% 12,23 12,50 12,41 12,45 12,50 4.504 875.275.300
10/9/2024 12,30 12,44 +1,63% 12,14 12,47 12,35 12,41 12,44 5.725 1.514.074.500
9/9/2024 12,00 12,24 +2,17% 12,00 12,32 12,18 12,19 12,24 6.382 1.481.289.600
6/9/2024 11,98 11,98 +0,93% 11,88 12,09 11,98 11,96 11,99 5.251 1.440.133.800
5/9/2024 11,89 11,87 +0,51% 11,74 12,02 11,84 11,80 11,88 7.604 1.502.460.300
4/9/2024 11,95 11,81 -1,50% 11,81 12,09 11,94 11,81 11,85 3.626 824.282.300
3/9/2024 12,08 11,99 -0,75% 11,88 12,12 11,99 11,95 11,99 6.164 1.169.204.400
2/9/2024 11,96 12,08 +0,92% 11,75 12,27 12,11 12,08 12,15 7.474 1.694.008.400
30/8/2024 11,97 11,97 +0,34% 11,72 11,97 11,90 11,96 11,97 6.239 1.399.552.200
29/8/2024 12,26 11,93 -2,13% 11,83 12,26 11,93 11,90 11,93 5.711 1.188.204.100
28/8/2024 12,32 12,19 -1,06% 12,13 12,33 12,22 12,11 12,20 3.198 713.661.500
27/8/2024 12,29 12,32 +0,98% 12,20 12,39 12,29 12,27 12,33 5.982 1.237.585.300
26/8/2024 12,11 12,20 +0,83% 12,04 12,24 12,16 12,19 12,23 4.775 1.177.989.900
23/8/2024 12,05 12,10 +0,41% 11,96 12,29 12,16 12,09 12,10 6.717 1.707.890.400
22/8/2024 12,31 12,05 -1,55% 12,04 12,48 12,16 12,04 12,05 5.354 1.368.451.800
21/8/2024 12,75 12,24 -3,55% 12,11 12,75 12,37 12,24 12,25 5.404 1.532.740.900
20/8/2024 12,69 12,69 -0,63% 12,58 12,83 12,70 12,65 12,69 6.906 1.205.748.800
19/8/2024 12,49 12,77 +3,32% 12,40 12,80 12,66 12,77 12,79 5.135 1.290.096.300
16/8/2024 12,08 12,36 +2,32% 12,08 12,48 12,35 12,36 12,42 8.235 1.795.837.100
15/8/2024 11,64 12,08 +4,50% 11,46 12,17 11,95 12,08 12,09 8.035 1.967.836.500
14/8/2024 11,56 11,56 -0,34% 11,34 11,65 11,50 11,53 11,56 9.211 2.039.484.800
13/8/2024 11,00 11,60 +10,90% 10,66 11,63 11,23 11,60 11,61 7.555 5.573.279.800
12/8/2024 10,85 10,46 -2,61% 10,42 10,85 10,56 10,45 10,50 6.617 1.891.737.200
9/8/2024 10,45 10,74 +1,90% 10,30 10,83 10,67 10,71 10,74 6.437 2.087.208.100
8/8/2024 10,30 10,54 +2,33% 10,18 10,68 10,48 10,53 10,61 5.514 951.830.700
7/8/2024 10,23 10,30 +1,48% 10,20 10,36 10,28 10,26 10,31 4.298 631.767.300
6/8/2024 10,30 10,15 -1,36% 10,15 10,43 10,23 10,15 10,21 4.651 655.552.500
5/8/2024 10,12 10,29 -2,19% 10,09 10,36 10,26 10,29 10,33 3.079 567.760.600
2/8/2024 10,40 10,52 +1,15% 10,28 10,60 10,42 10,45 10,52 5.194 898.260.500
1/8/2024 10,68 10,40 -2,62% 10,38 10,84 10,56 10,39 10,40 6.723 1.169.462.000
31/7/2024 10,51 10,68 +0,75% 10,51 10,79 10,68 10,67 10,70 3.240 642.548.500
30/7/2024 10,65 10,60 -0,66% 10,52 10,69 10,59 10,55 10,60 4.963 868.055.200
29/7/2024 11,04 10,67 -3,35% 10,67 11,09 10,79 10,67 10,74 2.665 567.502.000
26/7/2024 10,76 11,04 +2,60% 10,68 11,04 10,89 11,03 11,05 5.111 1.037.449.100
25/7/2024 10,69 10,76 +0,28% 10,68 10,87 10,78 10,73 10,79 4.408 1.037.423.800
24/7/2024 10,68 10,73 +0,47% 10,55 10,79 10,71 10,73 10,80 3.462 563.425.000
23/7/2024 10,89 10,68 -2,82% 10,62 11,15 10,76 10,63 10,71 6.740 1.258.114.900
22/7/2024 11,06 10,99 +1,29% 10,78 11,06 10,90 10,94 10,83 3.406 644.693.800
19/7/2024 10,71 10,85 +0,46% 10,71 11,08 10,85 10,91 10,85 3.910 820.007.500
18/7/2024 10,90 10,80 -0,92% 10,74 10,91 10,80 10,75 10,80 5.740 1.991.998.200
17/7/2024 10,88 10,90 +0,18% 10,80 10,96 10,90 10,88 10,90 2.424 344.930.400
16/7/2024 10,96 10,88 -0,37% 10,87 11,05 10,95 10,86 10,88 4.062 698.385.700
15/7/2024 10,74 10,92 +2,06% 10,62 11,00 10,85 10,91 10,95 4.318 792.337.500
12/7/2024 10,57 10,70 +1,23% 10,45 10,70 10,62 10,61 10,70 4.348 754.803.100
11/7/2024 10,50 10,57 +0,67% 10,38 10,66 10,52 10,51 10,57 5.692 956.626.800
10/7/2024 10,66 10,50 -0,94% 10,50 10,69 10,59 10,50 10,54 4.012 710.038.700
9/7/2024 10,46 10,60 +0,57% 10,46 10,64 10,56 10,60 10,65 2.706 422.143.200
8/7/2024 10,45 10,54 -1,03% 10,45 10,69 10,57 10,54 10,62 3.757 600.846.200
5/7/2024 10,41 10,65 +1,53% 10,33 10,65 10,48 10,64 10,65 3.430 551.789.300
4/7/2024 10,30 10,49 +2,84% 10,24 10,58 10,43 10,47 10,49 3.518 663.942.400
3/7/2024 10,21 10,20 -0,10% 10,20 10,43 10,27 10,20 10,25 3.278 576.964.100
2/7/2024 10,28 10,21 -0,20% 10,14 10,55 10,30 10,21 10,25 5.232 938.234.300
1/7/2024 9,88 10,23 +3,54% 9,80 10,29 10,14 10,22 10,26 5.755 1.051.138.200
28/6/2024 10,02 9,88 -1,89% 9,81 10,08 9,90 9,87 9,88 4.186 868.761.300
27/6/2024 9,70 10,07 +3,39% 9,70 10,07 9,90 10,05 10,07 4.998 853.447.000
26/6/2024 9,70 9,74 -0,10% 9,63 9,80 9,72 9,74 9,75 3.470 770.700.200
25/6/2024 10,04 9,75 -2,79% 9,66 10,05 9,87 9,75 9,79 6.582 2.195.132.700
24/6/2024 10,05 10,03 -0,20% 9,91 10,07 9,99 10,00 10,03 5.720 2.559.507.700
21/6/2024 10,00 10,05 +1,01% 9,81 10,13 10,00 10,05 10,07 4.313 1.377.527.300
20/6/2024 9,91 9,95 +0,40% 9,82 10,09 9,93 9,91 9,96 4.289 1.002.832.100
19/6/2024 10,10 9,91 -2,17% 9,91 10,13 9,98 9,90 9,91 4.602 1.023.322.000
18/6/2024 9,88 10,13 +2,63% 9,75 10,15 10,06 10,06 10,14 5.318 1.162.058.000
17/6/2024 9,97 9,87 -1,10% 9,86 10,05 9,95 9,87 9,97 4.895 965.495.100
14/6/2024 9,95 9,98 +0,30% 9,90 10,14 9,99 9,97 10,01 2.703 553.219.400
13/6/2024 9,94 9,95 +0,10% 9,76 10,08 9,95 9,93 9,95 6.061 1.372.486.900
12/6/2024 9,90 9,94 +1,22% 9,80 10,03 9,94 9,97 9,92 5.803 1.568.950.400
11/6/2024 9,73 9,82 +0,92% 9,66 9,90 9,79 9,82 9,84 5.403 1.314.597.300
10/6/2024 9,78 9,73 +0,83% 9,50 9,78 9,65 9,71 9,73 3.339 544.799.700
7/6/2024 9,70 9,65 -0,52% 9,62 9,82 9,72 9,65 9,66 3.155 581.369.800
6/6/2024 9,55 9,70 +1,57% 9,46 9,77 9,67 9,77 9,70 4.692 663.944.000
5/6/2024 9,80 9,55 -2,45% 9,49 9,85 9,62 9,51 9,55 3.366 1.253.380.900
4/6/2024 9,88 9,79 -0,91% 9,74 9,94 9,81 9,79 9,80 3.639 499.065.600
3/6/2024 9,74 9,88 +1,54% 9,64 10,06 9,90 9,88 9,90 6.775 1.289.355.400
31/5/2024 9,73 9,73 0,00% 9,53 9,75 9,63 9,68 9,73 2.995 583.253.300
29/5/2024 9,85 9,73 -1,22% 9,69 9,90 9,78 9,72 9,79 3.248 583.697.600
28/5/2024 10,00 9,85 -1,20% 9,75 10,13 9,85 9,77 9,85 2.753 592.225.200
27/5/2024 9,95 9,97 +0,20% 9,70 10,00 9,83 9,96 9,97 3.989 795.727.300
24/5/2024 10,16 9,95 -0,90% 9,91 10,16 10,00 9,95 10,02 2.181 368.121.100
23/5/2024 10,12 10,04 -0,79% 9,97 10,19 10,07 10,04 10,05 3.236 810.968.200
22/5/2024 10,31 10,12 -1,84% 10,01 10,35 10,08 10,01 10,12 2.749 510.539.700
21/5/2024 10,33 10,31 -0,39% 10,16 10,37 10,26 10,30 10,31 2.670 448.872.200
20/5/2024 10,22 10,35 +1,27% 9,98 10,38 10,25 10,35 10,36 2.939 594.980.600
17/5/2024 10,24 10,22 0,00% 10,05 10,25 10,16 10,20 10,22 1.989 469.671.000
16/5/2024 10,10 10,22 +2,30% 10,06 10,29 10,20 10,16 10,22 5.717 2.264.176.500
15/5/2024 9,86 9,99 +1,73% 9,78 10,15 9,96 9,99 10,03 3.233 1.832.464.700
14/5/2024 9,98 9,82 -1,60% 9,79 10,00 9,87 9,82 9,90 3.138 545.103.800
13/5/2024 10,06 9,98 -1,19% 9,86 10,08 9,97 9,97 10,02 3.302 978.599.500
10/5/2024 10,35 10,10 -2,88% 9,93 10,46 10,15 10,02 10,10 6.704 1.392.101.000
9/5/2024 9,43 10,40 +13,04% 9,30 10,47 9,91 10,39 10,40 816 5.203.820.300
8/5/2024 9,40 9,20 -1,92% 9,20 9,48 9,28 9,19 9,21 4.897 1.163.947.100
7/5/2024 9,47 9,38 -1,26% 9,34 9,66 9,46 9,34 9,38 4.932 1.189.828.900
6/5/2024 9,89 9,50 -4,43% 9,03 9,89 9,34 9,48 9,50 3.930 4.491.613.400
3/5/2024 10,30 9,94 -2,26% 9,85 10,46 10,06 9,94 9,99 5.235 1.470.917.900
2/5/2024 10,11 10,17 +0,49% 10,11 10,45 10,25 10,17 10,25 4.361 861.455.100
30/4/2024 10,30 10,12 -1,75% 10,03 10,30 10,14 10,03 10,12 3.035 836.773.300
29/4/2024 10,08 10,30 +2,18% 10,07 10,32 10,24 10,16 10,31 2.073 565.442.900
26/4/2024 10,00 10,08 +0,90% 10,00 10,26 10,13 10,05 10,08 2.768 727.753.200
25/4/2024 9,95 9,99 0,00% 9,87 10,07 9,97 9,96 10,00 2.405 544.222.700
24/4/2024 9,88 9,99 +0,91% 9,85 10,14 10,03 9,98 9,99 2.882 635.392.300
23/4/2024 9,72 9,90 +1,75% 9,63 9,94 9,84 9,88 9,92 2.335 594.127.000
22/4/2024 9,75 9,73 -0,21% 9,65 9,83 9,70 9,73 9,80 2.424 831.011.200
19/4/2024 9,80 9,75 -0,31% 9,61 9,92 9,76 9,75 9,79 5.197 1.091.819.800
18/4/2024 9,72 9,78 +0,20% 9,71 9,90 9,79 9,77 9,79 3.005 541.604.400
17/4/2024 9,73 9,76 +0,51% 9,69 9,88 9,76 9,76 9,80 3.214 766.154.900
16/4/2024 9,91 9,71 -2,51% 9,70 9,98 9,82 9,71 9,74 6.802 1.996.080.900
15/4/2024 10,21 9,96 -2,45% 9,90 10,21 9,99 9,95 9,97 5.845 1.293.603.800
12/4/2024 10,45 10,21 -2,30% 10,06 10,45 10,17 10,20 10,22 4.664 851.029.900
11/4/2024 10,49 10,45 -0,38% 10,28 10,52 10,41 10,42 10,45 3.588 584.845.900
10/4/2024 10,68 10,49 -1,87% 10,40 10,68 10,47 10,44 10,49 4.351 785.574.500
9/4/2024 10,47 10,69 +2,49% 10,45 10,70 10,62 10,63 10,70 4.293 919.206.000
8/4/2024 10,38 10,43 +1,16% 10,29 10,50 10,37 10,43 10,44 2.469 731.442.300
5/4/2024 10,30 10,31 -0,48% 10,18 10,42 10,27 10,28 10,32 3.707 657.879.300
4/4/2024 10,21 10,36 +1,47% 10,14 10,55 10,38 10,35 10,37 3.748 561.233.000
3/4/2024 10,25 10,21 -0,87% 10,00 10,36 10,16 10,21 10,22 4.146 1.035.579.100
2/4/2024 10,49 10,30 -1,81% 10,23 10,49 10,31 10,30 10,38 4.084 737.906.400
1/4/2024 10,59 10,49 -0,29% 10,36 10,66 10,47 10,48 10,50 3.976 816.920.200
28/3/2024 10,61 10,52 +0,10% 10,40 10,65 10,54 10,52 10,53 3.828 728.064.900
27/3/2024 10,66 10,51 -0,85% 10,40 10,66 10,51 10,50 10,51 3.610 722.127.400
26/3/2024 10,88 10,60 -2,57% 10,60 10,91 10,73 10,60 10,68 3.046 667.681.000
25/3/2024 10,88 10,88 +0,09% 10,75 11,00 10,87 10,86 10,90 3.731 716.584.800
22/3/2024 11,11 10,87 -1,45% 10,65 11,11 10,84 10,85 10,87 4.082 759.663.400
21/3/2024 11,00 11,03 +0,27% 10,87 11,22 10,99 11,03 11,07 3.062 546.603.300
20/3/2024 10,74 11,00 +1,85% 10,70 11,00 10,85 11,00 11,01 4.038 776.659.000
19/3/2024 10,71 10,80 +0,47% 10,62 10,87 10,76 10,80 10,81 2.672 491.672.600
18/3/2024 10,61 10,75 +1,42% 10,53 10,75 10,67 10,66 10,75 2.552 549.218.400
15/3/2024 10,58 10,60 +0,19% 10,51 10,73 10,60 10,54 10,61 1.617 353.628.900
14/3/2024 10,90 10,58 -2,94% 10,42 10,96 10,59 10,58 10,68 5.331 976.755.400
13/3/2024 10,59 10,90 +2,64% 10,54 11,01 10,78 10,85 10,92 4.267 912.981.300
12/3/2024 10,60 10,62 +0,57% 10,58 10,72 10,63 10,62 10,67 3.242 551.565.500
11/3/2024 10,55 10,56 -0,09% 10,46 10,76 10,57 10,50 10,56 2.466 440.250.100
8/3/2024 10,50 10,57 -0,56% 10,40 10,70 10,58 0,00 0,00 4.342 880.885.400
7/3/2024 10,65 10,63 -0,19% 10,46 10,73 10,62 10,63 10,68 4.514 685.702.500
6/3/2024 10,99 10,65 -2,29% 10,57 11,05 10,76 10,60 10,65 6.542 1.417.032.400
5/3/2024 10,91 10,90 +0,46% 10,80 11,03 10,93 10,90 10,92 4.576 925.518.000
4/3/2024 10,72 10,85 +1,21% 10,61 10,95 10,78 10,80 10,87 6.801 1.641.813.000
1/3/2024 10,68 10,72 +0,85% 10,61 10,84 10,76 10,72 10,74 7.099 1.615.120.100
29/2/2024 10,66 10,63 -0,28% 10,51 10,71 10,59 10,63 10,64 3.984 971.158.700
28/2/2024 10,60 10,66 +2,01% 10,34 10,71 10,54 10,65 10,67 7.273 1.870.037.200
27/2/2024 9,86 10,45 +6,42% 9,86 10,45 10,26 10,36 10,45 3.437 3.007.723.400
26/2/2024 9,77 9,82 -0,61% 9,69 9,92 9,83 9,82 9,83 7.971 1.317.321.800
23/2/2024 9,88 9,88 +0,71% 9,72 9,94 9,82 0,00 0,00 4.381 947.344.300
22/2/2024 9,70 9,81 +1,66% 9,51 9,83 9,70 9,77 9,82 4.347 1.257.452.900
21/2/2024 9,82 9,65 -3,02% 9,49 10,04 9,69 9,63 9,65 8.537 3.729.974.300
20/2/2024 9,56 9,95 +3,97% 9,50 10,00 9,82 9,94 9,95 6.439 1.299.534.700
19/2/2024 9,61 9,57 -0,62% 9,49 9,69 9,54 9,56 9,57 4.416 1.209.600.700
16/2/2024 9,76 9,63 -1,43% 9,52 9,86 9,64 9,62 9,63 6.748 1.604.278.700
15/2/2024 9,66 9,77 +1,35% 9,66 9,99 9,82 9,76 9,77 5.992 1.348.379.900
14/2/2024 9,68 9,64 -0,41% 9,45 9,71 9,60 9,61 9,65 4.957 1.038.297.500
9/2/2024 10,01 9,68 -3,39% 9,65 10,07 9,83 0,00 0,00 8.698 2.784.356.300
8/2/2024 10,51 10,02 -4,66% 9,96 10,52 10,09 10,02 10,05 7.489 1.947.061.100
7/2/2024 10,57 10,51 -0,57% 10,41 10,62 10,51 10,49 10,51 5.425 1.246.004.700
6/2/2024 10,67 10,57 -0,75% 10,50 10,83 10,61 10,55 10,57 4.947 1.108.891.900
5/2/2024 10,57 10,65 +0,76% 10,45 10,75 10,60 10,63 10,65 5.614 1.086.641.100
2/2/2024 10,67 10,57 -0,38% 10,50 10,73 10,59 10,57 10,62 5.541 1.427.279.900
1/2/2024 11,02 10,61 -3,72% 10,60 11,07 10,70 10,61 10,68 9.323 2.700.448.800
31/1/2024 10,96 11,02 +0,64% 10,92 11,24 11,12 11,01 11,05 5.190 1.224.644.300
30/1/2024 10,94 10,95 +0,09% 10,77 10,95 10,87 10,94 10,95 4.576 923.256.700
29/1/2024 11,14 10,94 -1,35% 10,86 11,14 10,93 10,94 10,96 5.800 1.403.261.800
26/1/2024 11,11 11,09 +0,18% 11,02 11,23 11,10 11,07 11,10 4.435 999.306.400
25/1/2024 11,12 11,07 -0,45% 10,92 11,19 11,03 11,03 11,07 4.048 1.173.668.600
24/1/2024 11,34 11,12 -1,77% 11,09 11,55 11,31 11,11 11,12 5.094 1.338.165.400
23/1/2024 11,19 11,32 +2,26% 11,00 11,32 11,12 11,25 11,32 4.948 2.531.418.900
22/1/2024 11,44 11,07 -2,81% 10,96 11,44 11,13 11,05 11,08 6.176 1.734.019.000
19/1/2024 11,52 11,39 -0,61% 11,10 11,52 11,29 11,38 11,39 7.966 1.988.645.700
18/1/2024 11,75 11,46 -2,47% 11,33 11,93 11,55 11,42 11,47 7.333 1.723.073.100
17/1/2024 11,53 11,75 +2,17% 11,49 11,79 11,62 11,74 11,75 7.170 1.636.995.100
16/1/2024 10,94 11,50 +5,22% 10,94 11,95 11,55 11,47 11,50 4.627 4.415.755.200
15/1/2024 10,98 10,93 -0,36% 10,82 11,04 10,97 10,93 10,98 6.250 1.341.351.400
12/1/2024 10,76 10,97 +2,43% 10,68 10,97 10,87 10,89 10,97 3.851 748.521.800
11/1/2024 10,99 10,71 -2,28% 10,66 10,99 10,72 10,67 10,71 3.389 1.922.214.100
10/1/2024 10,97 10,96 0,00% 10,90 11,05 10,97 10,90 10,96 3.371 861.621.300
9/1/2024 11,30 10,96 -3,01% 10,96 11,30 11,03 10,96 10,98 3.826 1.727.746.500
8/1/2024 11,04 11,30 +2,26% 10,90 11,30 11,17 11,25 11,30 4.122 780.611.000
5/1/2024 11,01 11,05 +0,55% 10,90 11,21 11,02 10,99 11,06 3.971 912.021.300
4/1/2024 11,17 10,99 -1,61% 10,84 11,26 11,07 10,97 10,99 5.839 1.350.938.500
3/1/2024 10,91 11,17 +2,38% 10,73 11,22 11,06 11,15 11,18 5.813 1.491.379.500
2/1/2024 12,05 10,91 -9,39% 10,87 12,08 11,26 10,91 11,03 8.591 2.377.543.700
28/12/2023 11,87 12,04 +1,69% 11,75 12,05 11,98 11,94 12,04 3.791 1.537.383.300
27/12/2023 11,66 11,84 +0,59% 11,55 12,02 11,85 11,84 11,92 6.615 1.808.369.700
26/12/2023 11,76 11,77 +0,17% 11,60 11,85 11,74 11,75 11,82 3.428 1.435.110.500
22/12/2023 11,59 11,75 +1,47% 11,45 11,75 11,62 11,70 11,75 5.775 1.667.239.400
21/12/2023 11,44 11,58 +1,58% 11,07 11,58 11,37 11,48 11,58 6.703 4.075.164.000
20/12/2023 11,37 11,40 +0,53% 11,22 11,49 11,37 11,39 11,42 4.792 1.386.368.200
19/12/2023 11,34 11,34 +1,07% 11,10 11,45 11,28 11,27 11,35 7.734 2.692.604.800
18/12/2023 11,20 11,22 +0,72% 11,01 11,37 11,26 11,21 11,23 7.641 2.455.549.600
15/12/2023 10,78 11,14 +3,34% 10,57 11,18 10,82 11,09 11,14 8.079 3.158.258.600
14/12/2023 10,80 10,78 0,00% 10,74 11,08 10,91 10,76 10,78 7.070 1.454.591.800
13/12/2023 10,70 10,78 +0,94% 10,46 10,78 10,57 10,73 10,78 4.070 1.067.203.300
12/12/2023 10,77 10,68 +0,09% 10,58 10,85 10,69 10,66 10,68 3.629 1.025.461.100
11/12/2023 10,81 10,67 -1,20% 10,47 10,81 10,64 10,66 10,71 5.743 1.793.547.000
8/12/2023 11,00 10,80 -2,17% 10,74 11,15 10,89 10,79 10,80 7.088 1.624.823.200
7/12/2023 10,64 11,04 +3,86% 10,56 11,04 10,88 10,98 11,05 4.139 930.225.100
6/12/2023 10,80 10,63 -1,57% 10,52 10,81 10,63 10,62 10,63 7.117 1.282.338.600
5/12/2023 10,77 10,80 +0,37% 10,71 10,94 10,81 10,75 10,80 6.736 1.534.239.800
4/12/2023 11,19 10,76 -3,93% 10,76 11,21 10,84 10,76 10,84 6.755 2.538.150.400
1/12/2023 11,37 11,20 -0,88% 11,08 11,42 11,21 11,18 11,20 7.127 2.083.503.500
30/11/2023 11,17 11,30 +1,16% 11,00 11,35 11,21 11,27 11,33 4.804 1.313.427.300
29/11/2023 11,45 11,17 -1,67% 11,07 11,48 11,25 11,09 11,18 3.100 750.653.000
28/11/2023 11,17 11,36 +2,25% 11,07 11,42 11,30 11,36 11,38 3.874 801.154.600
27/11/2023 10,97 11,11 +2,02% 10,74 11,17 11,05 11,07 11,12 4.413 966.335.300
24/11/2023 11,22 10,89 -2,77% 10,87 11,22 10,96 10,89 10,96 5.150 1.137.635.200
23/11/2023 11,31 11,20 -0,44% 10,97 11,38 11,18 11,20 11,25 2.539 621.939.000
22/11/2023 11,30 11,25 -0,44% 11,16 11,60 11,33 11,22 11,25 3.438 835.784.900
21/11/2023 11,78 11,30 -4,88% 11,27 11,80 11,45 11,30 11,33 4.323 1.008.629.800
20/11/2023 11,50 11,88 +3,30% 11,50 11,93 11,75 11,84 11,90 24 1.914.116.200
17/11/2023 11,56 11,50 +0,26% 11,44 11,70 11,53 11,48 11,50 5.593 982.123.800
16/11/2023 11,51 11,47 -0,69% 11,38 11,73 11,47 11,44 11,47 5.634 1.084.241.200
14/11/2023 10,96 11,55 +5,38% 10,96 11,58 11,36 11,50 11,55 6.394 1.583.635.100
13/11/2023 10,90 10,96 +0,55% 10,80 11,03 10,93 10,91 10,98 4.778 838.548.000
10/11/2023 10,73 10,90 +2,64% 10,65 11,00 10,88 10,89 10,90 4.777 1.036.814.400
9/11/2023 10,69 10,62 +0,38% 10,35 10,88 10,65 10,61 10,67 7.753 1.765.708.600
8/11/2023 10,60 10,58 -0,47% 10,41 10,93 10,68 10,58 10,62 7.219 2.095.383.900
7/11/2023 11,15 10,63 -5,93% 10,47 11,26 10,63 10,62 10,64 382 4.381.721.400
6/11/2023 11,50 11,30 -1,65% 11,14 11,59 11,28 11,29 11,30 5.140 1.005.219.500
3/11/2023 11,13 11,49 +5,03% 10,96 11,51 11,35 11,46 11,49 6.982 1.313.719.100
1/11/2023 11,03 10,94 -0,82% 10,87 11,13 10,98 10,93 11,01 5.966 947.240.500
31/10/2023 10,99 11,03 +1,01% 10,76 11,19 11,03 11,03 11,08 5.319 1.022.847.400
30/10/2023 11,21 10,92 -2,06% 10,88 11,30 11,01 10,91 10,97 6.578 1.230.610.400
27/10/2023 11,70 11,15 -4,46% 11,10 11,79 11,28 11,14 11,19 6.882 1.523.422.100
26/10/2023 11,60 11,67 +0,60% 11,58 11,84 11,72 11,67 11,68 4.449 898.313.700
25/10/2023 11,76 11,60 -1,61% 11,46 11,88 11,60 11,57 11,63 4.765 1.180.942.000
24/10/2023 11,64 11,79 +2,08% 11,57 11,90 11,73 11,79 11,85 5.265 1.319.825.900
23/10/2023 11,41 11,55 +0,43% 11,20 11,60 11,48 11,52 11,55 5.544 1.341.108.700
20/10/2023 11,03 11,50 +3,60% 11,00 11,60 11,42 11,41 11,50 8.521 1.914.116.400
19/10/2023 10,96 11,10 +1,37% 10,90 11,30 10,99 11,10 11,11 456 5.522.203.200
18/10/2023 11,40 10,95 -3,95% 10,87 11,46 11,06 10,90 10,95 8.470 2.507.744.000
17/10/2023 12,00 11,40 -5,24% 11,40 12,03 11,61 11,40 11,44 7.202 2.050.928.300
16/10/2023 12,39 12,03 -2,20% 12,02 12,39 12,11 12,02 12,05 3.635 912.962.500
13/10/2023 12,44 12,30 -1,36% 12,19 12,48 12,29 12,28 12,31 3.637 941.964.200
11/10/2023 12,75 12,47 -1,97% 12,33 12,75 12,45 12,46 12,49 6.394 2.562.876.600
10/10/2023 12,36 12,72 +3,25% 12,28 12,74 12,59 12,65 12,72 6.886 1.408.079.000
9/10/2023 12,23 12,32 +0,41% 11,97 12,32 12,15 12,29 12,32 5.987 1.188.023.800
6/10/2023 12,32 12,27 -0,97% 11,95 12,34 12,20 12,25 12,27 6.051 1.140.327.900
5/10/2023 12,26 12,39 +1,14% 12,00 12,39 12,21 12,35 12,39 5.715 1.382.660.800
4/10/2023 12,45 12,25 -0,97% 12,04 12,45 12,12 12,21 12,26 7.415 4.142.831.800
3/10/2023 12,60 12,37 -2,90% 12,21 12,68 12,38 12,34 12,37 4.735 1.372.191.800
2/10/2023 12,84 12,74 -0,47% 12,42 13,07 12,75 12,73 12,80 7.503 1.682.375.800
29/9/2023 12,87 12,80 +0,87% 12,66 12,98 12,77 12,80 12,85 5.232 1.100.937.000
28/9/2023 12,55 12,69 +1,12% 12,30 12,74 12,61 12,69 12,70 5.966 1.152.267.000
27/9/2023 12,78 12,55 -1,18% 12,33 12,91 12,53 12,43 12,55 7.604 1.589.597.400
26/9/2023 12,95 12,70 -2,23% 12,69 12,95 12,79 12,69 12,77 4.484 1.101.276.300
25/9/2023 13,42 12,99 -3,56% 12,87 13,43 13,01 12,98 12,99 6.114 1.625.553.500
22/9/2023 13,63 13,47 -0,07% 13,42 13,68 13,55 13,47 13,54 4.048 939.352.900
21/9/2023 13,71 13,48 -2,81% 13,40 13,76 13,52 13,48 13,49 4.635 1.187.444.600
20/9/2023 13,90 13,87 -0,29% 13,81 14,10 13,97 13,84 13,87 3.999 1.021.790.900
19/9/2023 14,14 13,91 -1,21% 13,83 14,18 13,93 13,87 13,91 2.903 693.559.500
18/9/2023 14,12 14,08 -0,28% 13,80 14,20 14,05 14,01 14,08 3.543 923.415.600
15/9/2023 14,16 14,12 -0,56% 13,90 14,23 14,08 14,11 14,14 2.816 887.100.500
14/9/2023 14,19 14,20 +0,35% 14,01 14,34 14,17 14,19 14,20 3.522 809.367.600
13/9/2023 14,21 14,15 -0,84% 14,06 14,60 14,29 14,14 14,18 4.361 1.205.203.900
12/9/2023 13,66 14,27 +4,08% 13,66 14,28 14,06 14,25 14,27 4.336 1.099.936.900
11/9/2023 13,65 13,71 +1,18% 13,57 13,83 13,71 13,66 13,74 4.728 1.381.718.900

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.