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.

TTEN3 - 3TENTOS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2023 13,38 13,55 +1,04% 13,24 13,56 13,46 13,51 13,57 3.601 830.428.100
6/9/2023 13,39 13,41 +0,30% 13,39 13,73 13,52 13,40 13,43 5.383 1.354.976.200
5/9/2023 13,37 13,37 0,00% 13,23 13,46 13,33 13,30 13,37 8.926 1.807.200.200
4/9/2023 13,55 13,37 -1,40% 13,17 13,63 13,34 13,35 13,37 8.363 1.877.033.600
1/9/2023 13,38 13,56 +1,95% 13,36 13,78 13,60 13,55 13,57 860 3.046.145.600
31/8/2023 13,88 13,30 -4,52% 13,13 13,98 13,40 13,30 13,31 7.624 2.596.741.900
30/8/2023 14,29 13,93 -1,97% 13,90 14,36 14,03 13,87 13,95 6.658 1.635.190.200
29/8/2023 13,76 14,21 +4,41% 13,65 14,30 14,07 14,21 14,22 8.100 3.557.950.500
28/8/2023 13,72 13,61 -0,87% 13,47 13,80 13,59 13,61 13,65 4.773 2.061.823.300
25/8/2023 13,65 13,73 +0,59% 13,55 13,85 13,68 13,61 13,73 4.297 1.225.459.100
24/8/2023 13,22 13,65 +3,25% 13,02 14,05 13,68 13,55 13,65 1.403 3.712.683.600
23/8/2023 12,87 13,22 +3,44% 12,68 13,22 13,01 13,12 13,22 4.754 1.631.049.800
22/8/2023 12,28 12,78 +5,45% 12,19 12,96 12,75 12,78 12,87 9.844 2.614.342.200
21/8/2023 12,44 12,12 -2,49% 12,04 12,44 12,18 12,12 12,18 5.839 1.421.680.300
18/8/2023 12,64 12,43 -2,20% 12,27 12,64 12,42 12,42 12,48 7.179 2.377.235.300
17/8/2023 13,05 12,71 -2,23% 12,60 13,09 12,78 12,66 12,71 6.348 1.492.239.400
16/8/2023 12,99 13,00 +0,46% 12,92 13,52 13,21 12,93 13,01 8.626 2.805.117.100
15/8/2023 12,40 12,94 +5,20% 12,26 13,01 12,71 12,90 12,95 8.140 2.470.528.200
14/8/2023 12,46 12,30 -0,81% 12,25 12,48 12,37 12,30 12,36 3.888 862.245.500
11/8/2023 12,58 12,40 -0,64% 12,25 12,60 12,38 12,38 12,40 4.209 1.121.693.600
10/8/2023 12,46 12,48 +0,16% 12,39 12,59 12,48 12,38 12,49 2.998 925.815.400
9/8/2023 12,42 12,46 +0,32% 12,25 12,49 12,37 12,35 12,46 3.628 916.922.600
8/8/2023 12,50 12,42 -0,88% 12,39 12,61 12,48 12,42 12,48 3.595 974.175.300
7/8/2023 12,60 12,53 +0,08% 12,36 12,61 12,49 12,48 12,53 3.524 946.753.900
4/8/2023 12,34 12,52 +0,48% 12,34 12,73 12,59 12,51 12,57 4.088 1.075.020.400
3/8/2023 12,68 12,46 -0,40% 12,46 12,76 12,56 12,45 12,58 5.443 1.493.881.900
2/8/2023 12,24 12,51 +2,37% 12,20 12,52 12,35 12,47 12,51 5.964 1.337.464.400
1/8/2023 12,58 12,22 -3,40% 12,16 12,65 12,38 12,21 12,25 8.255 3.268.084.700
31/7/2023 12,32 12,65 +3,01% 12,28 12,69 12,55 12,60 12,65 5.178 2.577.366.700
28/7/2023 12,48 12,28 -1,60% 12,16 12,51 12,29 12,28 12,29 4.816 1.416.588.200
27/7/2023 12,53 12,48 +0,56% 12,36 12,60 12,48 12,44 12,48 3.158 963.068.500
26/7/2023 12,63 12,41 -1,66% 12,35 12,63 12,44 12,41 12,50 4.631 1.088.830.800
25/7/2023 12,74 12,62 -0,63% 12,56 12,94 12,68 12,60 12,62 6.452 1.610.415.300
24/7/2023 13,05 12,70 -2,23% 12,30 13,08 12,61 12,70 12,72 9.347 4.034.429.800
21/7/2023 13,60 12,99 -4,06% 12,99 13,60 13,18 12,99 13,00 7.493 2.452.032.500
20/7/2023 13,48 13,54 +0,37% 13,37 13,64 13,50 13,50 13,54 2.318 682.458.800
19/7/2023 13,44 13,49 +0,90% 13,18 13,57 13,41 13,46 13,49 7.464 2.466.632.300
18/7/2023 13,23 13,37 +1,60% 13,08 13,40 13,27 13,28 13,37 4.316 1.012.663.200
17/7/2023 12,90 13,16 +2,25% 12,86 13,23 13,05 13,15 13,24 4.351 1.198.900.500
14/7/2023 13,12 12,87 -1,76% 12,80 13,13 12,92 12,86 12,87 3.157 838.183.300
13/7/2023 13,42 13,10 -1,36% 12,95 13,49 13,14 13,09 13,10 4.479 1.536.442.600
12/7/2023 13,00 13,28 +2,31% 13,00 13,64 13,33 13,26 13,28 7.000 1.814.913.500
11/7/2023 13,05 12,98 -1,44% 12,56 13,12 12,75 12,95 12,98 7.703 3.659.799.200
10/7/2023 13,65 13,17 -2,66% 13,06 13,79 13,40 13,16 13,18 4.718 1.810.166.000
7/7/2023 13,30 13,53 +2,97% 13,30 13,71 13,55 13,53 13,55 4.910 1.524.135.600
6/7/2023 13,10 13,14 +0,46% 13,03 13,32 13,18 13,09 13,14 4.078 821.898.000
5/7/2023 12,83 13,08 +1,87% 12,66 13,23 13,03 13,07 13,13 4.579 1.137.090.500
4/7/2023 13,10 12,84 -1,98% 12,67 13,15 12,84 12,83 12,84 3.590 1.006.737.400
3/7/2023 12,96 13,10 +1,95% 12,95 13,47 13,15 13,10 13,16 5.144 1.300.884.200
30/6/2023 12,53 12,85 +2,55% 12,53 12,96 12,85 12,83 12,85 4.076 1.125.221.600
29/6/2023 12,67 12,53 -0,08% 12,46 12,67 12,53 12,53 12,55 2.686 777.136.400
28/6/2023 12,81 12,54 -2,03% 12,46 12,86 12,60 12,54 12,61 3.534 993.416.400
27/6/2023 12,93 12,80 -0,85% 12,55 13,03 12,80 12,79 12,80 4.061 1.014.348.000
26/6/2023 12,87 12,91 +0,39% 12,64 12,91 12,80 12,83 12,91 2.705 664.043.900
23/6/2023 12,82 12,86 +1,74% 12,50 12,93 12,76 12,85 12,92 3.012 742.587.300
22/6/2023 12,68 12,64 -0,32% 12,26 12,68 12,47 12,64 12,65 4.423 1.049.641.100
21/6/2023 12,68 12,68 +0,32% 12,44 12,73 12,59 12,61 12,68 2.774 677.211.300
20/6/2023 12,38 12,64 +1,69% 12,26 12,67 12,52 12,56 12,64 3.545 760.067.100
19/6/2023 12,52 12,43 0,00% 12,34 12,52 12,40 12,42 12,43 2.075 513.750.900
16/6/2023 12,37 12,43 +0,08% 12,20 12,43 12,38 12,33 12,43 2.799 1.068.119.200
15/6/2023 12,49 12,42 -0,40% 12,35 12,58 12,45 12,42 12,48 2.367 683.428.600
14/6/2023 12,56 12,47 -0,64% 12,36 12,73 12,51 12,47 12,53 2.841 776.168.300
13/6/2023 12,63 12,55 -0,40% 12,30 12,74 12,50 12,54 12,55 3.588 1.145.827.800
12/6/2023 12,66 12,60 -0,08% 12,40 12,67 12,53 12,54 12,61 1.707 671.171.300
9/6/2023 12,71 12,61 -0,79% 12,52 12,86 12,63 12,52 12,61 2.458 667.187.800
7/6/2023 12,84 12,71 -0,16% 12,64 13,03 12,78 12,70 12,74 3.129 817.357.900
6/6/2023 12,68 12,73 +0,08% 12,68 12,92 12,78 12,73 12,75 5.191 1.227.711.900
5/6/2023 12,61 12,72 +2,00% 12,57 12,91 12,76 12,70 12,77 5.528 1.244.194.600
2/6/2023 12,60 12,47 -0,24% 12,26 12,72 12,48 12,46 12,52 3.199 1.291.740.800
1/6/2023 12,20 12,50 +5,04% 12,15 12,76 12,48 12,45 12,50 3.271 4.187.861.100
31/5/2023 12,00 11,90 -1,73% 11,89 12,21 12,01 11,88 11,90 4.340 1.517.793.500
30/5/2023 12,21 12,11 -0,82% 11,89 12,32 12,03 12,06 12,11 3.503 1.039.691.700
29/5/2023 12,32 12,21 -0,57% 12,10 12,38 12,20 12,16 12,21 1.788 644.671.200
26/5/2023 12,32 12,28 +0,24% 12,05 12,61 12,31 12,27 12,34 4.457 1.171.239.700
25/5/2023 12,21 12,25 +1,32% 12,15 12,45 12,29 12,25 12,27 3.211 748.078.600
24/5/2023 12,18 12,09 -0,49% 11,93 12,40 12,12 12,09 12,10 3.918 1.554.581.300
23/5/2023 12,00 12,15 +1,50% 11,71 12,35 12,11 12,14 12,24 5.028 2.215.001.300
22/5/2023 11,83 11,97 +1,18% 11,83 12,13 12,00 11,95 11,98 3.688 915.810.000
19/5/2023 11,91 11,83 -0,59% 11,83 12,17 11,97 11,82 11,85 4.231 1.465.473.700
18/5/2023 11,69 11,90 +1,71% 11,55 12,00 11,75 11,89 11,92 6.696 1.682.260.700
17/5/2023 11,60 11,70 +1,92% 11,43 11,75 11,59 11,70 11,72 3.038 1.229.393.500
16/5/2023 11,60 11,48 -1,03% 11,38 11,64 11,49 11,42 11,48 3.604 1.565.462.800
15/5/2023 11,31 11,60 +2,29% 11,26 11,73 11,57 11,60 11,66 3.623 966.522.900
12/5/2023 11,44 11,34 -0,96% 11,24 11,58 11,35 11,30 11,35 2.372 504.359.800
11/5/2023 11,26 11,45 +0,70% 11,16 11,64 11,44 11,36 11,46 6.370 1.869.376.200
10/5/2023 11,24 11,37 +1,52% 11,09 11,50 11,33 11,37 11,40 7.638 2.216.698.200
9/5/2023 11,11 11,20 -0,36% 10,91 11,24 11,07 11,15 11,21 4.580 1.540.379.300
8/5/2023 11,41 11,24 -0,88% 11,10 11,49 11,26 11,23 11,29 3.598 1.018.112.700
5/5/2023 11,30 11,34 +1,43% 10,65 11,47 11,16 11,33 11,39 9.022 3.757.630.800
4/5/2023 10,82 11,18 +4,49% 10,75 11,33 10,95 11,17 11,23 6.695 3.930.290.700
3/5/2023 10,70 10,70 +0,28% 10,54 10,75 10,67 10,70 10,75 3.740 796.737.900
2/5/2023 10,81 10,67 -1,66% 10,53 10,85 10,68 10,66 10,75 5.373 1.474.496.800
28/4/2023 10,82 10,85 +0,74% 10,40 10,85 10,64 10,84 10,85 5.886 1.461.702.900
27/4/2023 10,79 10,77 0,00% 10,40 10,79 10,60 10,71 10,77 5.000 1.074.697.800
26/4/2023 10,82 10,77 -0,37% 10,56 10,82 10,70 10,74 10,78 4.750 987.622.900
25/4/2023 10,79 10,81 -0,28% 10,50 10,87 10,72 10,81 10,82 4.176 1.027.089.100
24/4/2023 11,05 10,84 -1,54% 10,70 11,14 10,83 10,81 10,84 4.342 1.014.108.100
20/4/2023 11,05 11,01 +0,46% 10,78 11,05 10,90 10,94 11,02 4.402 948.283.800
19/4/2023 11,30 10,96 -3,69% 10,83 11,32 10,95 10,94 10,96 5.105 1.708.692.300

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.