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.

VBBR3 - VIBRA - ON ED NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 17,90 18,10 -1,84% 17,56 18,22 18,02 18,08 18,11 19.915 23.872.765.900
16/4/2025 18,18 18,44 +0,93% 18,18 18,70 18,49 18,44 18,46 22.733 20.556.081.400
15/4/2025 18,22 18,27 -0,05% 18,18 18,57 18,35 18,26 18,33 17.283 12.910.375.000
14/4/2025 18,19 18,28 +2,12% 18,04 18,47 18,27 18,28 18,29 14.494 15.413.763.100
11/4/2025 17,76 17,90 +1,59% 17,42 18,06 17,82 17,90 17,91 13.728 16.737.211.500
10/4/2025 17,53 17,62 -0,73% 17,27 17,77 17,57 17,62 17,66 15.696 15.915.939.800
9/4/2025 16,91 17,75 +3,56% 16,91 17,86 17,40 17,70 17,77 27.530 25.062.446.400
8/4/2025 17,41 17,14 -0,52% 17,03 17,88 17,32 17,14 17,18 19.308 18.431.533.300
7/4/2025 17,39 17,23 -2,60% 17,02 17,83 17,32 17,20 17,24 24.444 22.215.510.800
4/4/2025 18,21 17,69 -4,94% 17,41 18,29 17,73 17,65 17,70 26.163 21.788.234.200
3/4/2025 18,20 18,61 +1,86% 18,14 18,82 18,56 18,53 18,62 18.597 14.534.469.600
2/4/2025 18,26 18,27 +0,05% 18,14 18,45 18,27 18,25 18,29 13.089 8.693.818.800
1/4/2025 17,72 18,26 +2,70% 17,66 18,57 18,29 18,25 18,32 31.455 18.805.629.200
31/3/2025 18,20 17,78 -2,25% 17,78 18,24 17,90 17,78 17,83 10.237 10.974.601.900
28/3/2025 18,02 18,19 +0,39% 17,94 18,42 18,18 18,18 18,22 15.096 15.109.953.500
27/3/2025 17,76 18,12 +2,26% 17,68 18,29 18,13 18,08 18,12 17.916 17.192.745.000
26/3/2025 17,62 17,72 +0,57% 17,59 18,14 17,91 17,71 17,76 13.646 11.554.661.800
25/3/2025 17,28 17,62 +2,56% 17,25 17,92 17,66 17,62 17,64 13.223 12.402.312.400
24/3/2025 17,41 17,18 -3,21% 17,07 17,50 17,27 17,17 17,21 13.804 11.256.538.700
21/3/2025 17,87 17,75 -0,73% 17,75 18,11 17,82 17,75 17,87 18.373 34.029.944.200
20/3/2025 17,66 17,88 +0,96% 17,61 17,99 17,86 17,87 17,90 20.580 21.654.939.900
19/3/2025 17,65 17,71 +1,37% 17,54 17,90 17,76 17,70 17,77 18.624 12.586.167.600
18/3/2025 17,72 17,47 -1,36% 17,32 17,75 17,47 17,46 17,48 12.448 19.173.349.300
17/3/2025 17,57 17,71 +1,03% 17,37 17,80 17,65 17,70 17,72 17.464 13.482.288.700
14/3/2025 17,10 17,53 +3,97% 17,01 17,77 17,49 17,51 17,53 19.426 18.227.884.800
13/3/2025 16,40 16,86 +2,87% 16,30 17,05 16,89 16,85 16,88 18.040 38.941.574.000
12/3/2025 16,48 16,39 -0,24% 16,23 16,56 16,33 16,38 16,40 13.899 12.128.147.400
11/3/2025 16,47 16,43 -0,42% 16,19 16,57 16,37 16,43 16,48 21.368 15.473.743.800
10/3/2025 16,57 16,50 -1,02% 16,26 16,61 16,45 16,44 16,52 18.190 16.794.598.100
7/3/2025 16,22 16,67 +2,14% 16,16 16,79 16,61 16,65 16,67 16.297 14.387.943.800
6/3/2025 16,52 16,32 -0,49% 16,23 16,68 16,39 16,31 16,35 22.382 15.951.727.700
5/3/2025 17,10 16,40 -3,64% 16,22 17,10 16,47 16,40 16,41 31.184 25.059.206.600
28/2/2025 17,40 17,02 -3,24% 16,88 17,88 17,17 17,02 17,10 30.708 33.252.898.800
27/2/2025 17,28 17,59 +2,03% 17,21 17,83 17,62 17,59 17,63 23.608 17.215.039.900
26/2/2025 18,34 17,24 -5,27% 17,21 18,63 17,58 17,24 17,25 35.671 33.308.091.100
25/2/2025 17,21 18,20 +5,69% 16,99 18,37 17,91 18,20 18,21 41.889 43.219.322.400
24/2/2025 17,72 17,22 -2,05% 17,20 17,72 17,34 17,22 17,26 15.842 13.887.156.200
21/2/2025 17,65 17,58 -0,45% 17,32 17,75 17,48 17,54 17,58 13.941 13.672.139.500
20/2/2025 17,75 17,66 -0,84% 17,60 17,91 17,71 17,66 17,72 13.347 9.588.606.400
19/2/2025 18,11 17,81 -2,73% 17,76 18,30 17,94 17,81 17,84 18.077 14.577.382.000
18/2/2025 18,50 18,31 -1,19% 18,19 18,67 18,45 18,31 18,33 19.452 29.246.738.100
17/2/2025 18,17 18,53 +1,98% 18,10 19,11 18,80 18,52 18,56 33.182 28.428.245.900
14/2/2025 17,62 18,17 +3,65% 17,23 18,27 17,86 18,15 18,17 42.971 41.852.399.300
13/2/2025 17,17 17,53 +1,45% 17,14 17,66 17,47 17,50 17,56 22.526 27.484.656.100
12/2/2025 17,05 17,28 -0,58% 16,97 17,42 17,22 17,24 17,29 31.710 45.047.379.700
11/2/2025 16,95 17,38 +2,36% 16,82 17,52 17,38 17,36 17,38 17.493 28.470.752.200
10/2/2025 16,67 16,98 +3,03% 16,56 17,14 16,96 16,92 16,99 27.039 22.575.136.800
7/2/2025 16,53 16,48 +0,67% 16,35 16,60 16,47 16,48 16,49 19.498 16.935.405.700
6/2/2025 16,34 16,37 +0,92% 16,05 16,40 16,24 16,32 16,38 14.943 13.994.694.800
5/2/2025 16,55 16,22 -1,82% 16,16 16,59 16,30 16,21 16,28 19.807 11.114.780.200
4/2/2025 16,66 16,52 -0,78% 16,20 16,66 16,48 16,51 16,52 25.864 23.589.642.000
3/2/2025 16,83 16,65 -1,25% 16,63 16,99 16,77 16,65 16,70 31.594 19.828.573.800
31/1/2025 17,37 16,86 -5,07% 16,86 17,52 17,13 16,86 16,87 40.330 38.326.295.400
30/1/2025 17,41 17,76 +2,60% 17,35 17,87 17,68 17,76 17,77 24.132 18.485.908.500
29/1/2025 17,78 17,31 -1,87% 17,25 17,78 17,36 17,31 17,32 38.400 19.771.894.900
28/1/2025 18,32 17,64 -4,08% 17,59 18,37 17,92 17,63 17,68 18.978 19.814.376.400
27/1/2025 17,60 18,39 +4,55% 17,49 18,39 18,15 18,35 18,39 21.558 17.709.976.400
24/1/2025 17,63 17,59 -0,51% 17,50 17,86 17,62 17,59 17,61 16.472 8.480.251.600
23/1/2025 17,95 17,68 -1,61% 17,64 18,14 17,86 17,67 17,75 16.074 17.366.786.000
22/1/2025 17,87 17,97 +1,93% 17,58 18,08 17,88 17,96 18,04 21.868 20.431.579.100
21/1/2025 17,18 17,63 +2,32% 17,17 17,79 17,60 17,61 17,63 22.490 23.111.315.600
20/1/2025 17,00 17,23 +1,23% 16,83 17,35 17,19 17,23 17,30 9.125 9.200.790.000
17/1/2025 17,15 17,02 -0,58% 16,98 17,33 17,12 17,02 17,06 10.797 10.718.860.700
16/1/2025 17,90 17,12 -4,20% 17,11 17,90 17,30 17,11 17,14 15.074 13.430.440.000
15/1/2025 17,71 17,87 +2,76% 17,53 17,99 17,71 17,87 17,88 22.432 23.570.136.000
14/1/2025 17,43 17,39 -0,63% 17,25 17,59 17,40 17,39 17,41 18.375 24.565.368.100
13/1/2025 17,52 17,50 +0,57% 17,34 17,63 17,48 17,46 17,52 21.836 17.935.400.200
10/1/2025 17,57 17,40 -1,19% 17,30 17,66 17,43 17,39 17,42 17.592 13.950.969.800
9/1/2025 17,70 17,61 -0,28% 17,38 17,79 17,63 17,60 17,65 14.445 14.747.724.600
8/1/2025 17,83 17,66 -2,00% 17,60 18,03 17,76 17,65 17,70 20.275 28.853.290.600
7/1/2025 17,84 18,02 +2,10% 17,71 18,22 18,00 18,02 18,07 17.797 27.534.325.800
6/1/2025 17,70 17,65 +0,28% 17,42 17,89 17,61 17,65 17,70 19.353 25.191.575.000
3/1/2025 17,72 17,60 -0,68% 17,59 17,87 17,67 17,60 17,69 20.488 13.887.634.300
2/1/2025 17,83 17,72 -0,67% 17,60 17,98 17,79 17,72 17,84 22.750 21.308.679.400
30/12/2024 17,91 17,84 -0,34% 17,80 18,10 17,88 17,84 17,90 14.839 14.566.806.800
27/12/2024 18,26 17,90 -1,27% 17,76 18,26 17,91 17,88 17,90 14.600 16.233.036.700
26/12/2024 18,29 18,13 -2,05% 17,99 18,45 18,11 18,07 18,13 16.890 15.496.173.800
23/12/2024 18,92 18,51 -1,33% 18,47 18,92 18,65 18,50 18,59 25.386 18.450.490.600
20/12/2024 18,34 18,76 +2,23% 18,30 18,90 18,70 18,75 18,76 28.139 34.017.749.500
19/12/2024 18,49 18,35 +1,38% 18,04 18,55 18,35 18,35 18,40 26.082 22.740.881.800
18/12/2024 19,21 18,10 -5,97% 17,85 19,21 18,36 18,10 18,12 43.957 47.534.512.300
17/12/2024 19,31 19,25 +0,52% 19,00 19,34 19,17 19,24 19,26 38.875 28.176.297.900
16/12/2024 20,09 19,15 -4,68% 19,11 20,09 19,39 19,15 19,16 36.863 26.548.105.200
13/12/2024 20,27 20,09 -1,28% 20,06 20,37 20,17 20,09 20,15 22.906 17.467.082.900
12/12/2024 20,79 20,35 -3,10% 20,05 20,85 20,37 20,33 20,47 24.616 21.439.209.500
11/12/2024 20,66 21,00 +1,69% 20,39 21,33 20,88 21,00 21,04 25.827 18.029.583.400
10/12/2024 20,54 20,65 +1,77% 20,41 20,99 20,75 20,65 20,66 19.568 19.433.079.000
9/12/2024 20,20 20,29 +0,50% 20,19 20,64 20,36 20,28 20,30 17.082 16.777.055.600
6/12/2024 20,45 20,19 -2,32% 20,03 20,66 20,18 20,14 20,19 20.693 13.539.898.200
5/12/2024 20,60 20,67 +1,52% 20,50 20,82 20,69 20,65 20,67 19.386 16.482.604.300
4/12/2024 20,38 20,36 -0,20% 20,15 20,48 20,30 20,36 20,37 21.424 20.643.314.500
3/12/2024 20,52 20,40 -0,29% 20,20 20,79 20,46 20,31 20,40 24.529 22.541.969.800
2/12/2024 20,51 20,46 -0,82% 20,21 20,60 20,42 20,41 20,47 22.778 20.021.196.900
29/11/2024 20,36 20,63 +1,33% 20,04 20,76 20,48 20,62 20,66 24.548 31.255.615.500
28/11/2024 21,40 20,36 -4,90% 20,20 21,43 20,59 20,36 20,38 29.562 28.850.726.900
27/11/2024 22,13 21,41 -2,90% 21,38 22,23 21,60 21,40 21,42 23.106 13.249.878.200
26/11/2024 21,92 22,05 +1,15% 21,76 22,40 22,15 22,05 22,09 16.410 14.552.892.300
25/11/2024 21,86 21,80 -0,14% 21,70 21,94 21,81 21,79 21,91 16.779 17.337.339.900
22/11/2024 21,73 21,83 +1,53% 21,38 21,83 21,56 21,79 21,83 18.249 19.881.763.200
21/11/2024 21,56 21,50 -1,38% 21,25 21,74 21,48 21,49 21,52 22.905 19.700.680.900
19/11/2024 21,80 21,80 0,00% 21,59 21,95 21,81 21,80 21,84 26.402 20.276.730.100
18/11/2024 22,32 21,80 -1,85% 21,75 22,32 21,86 21,78 21,80 26.221 17.723.870.300
14/11/2024 22,18 22,21 -0,49% 22,04 22,60 22,20 22,08 22,21 24.438 21.628.460.000
13/11/2024 22,40 22,32 -0,49% 21,98 22,53 22,20 22,22 22,32 23.617 20.456.704.500
12/11/2024 22,63 22,43 -0,49% 22,35 22,63 22,46 22,42 22,43 14.575 20.456.085.500
11/11/2024 22,45 22,54 +0,40% 22,40 22,73 22,59 22,53 22,54 19.741 17.553.078.200
8/11/2024 21,62 22,45 +0,18% 21,51 22,57 22,32 22,45 22,47 22.552 19.288.101.400
7/11/2024 23,06 22,41 -3,78% 22,28 23,20 22,57 22,38 22,44 32.424 35.500.308.600
6/11/2024 22,94 23,29 +2,10% 22,55 23,46 23,11 23,19 23,29 30.734 39.004.942.700
5/11/2024 22,48 22,81 +0,84% 22,24 22,89 22,66 22,70 22,81 14.822 18.648.830.600
4/11/2024 22,48 22,62 +2,26% 22,27 22,78 22,63 22,61 22,63 13.227 13.490.826.100
1/11/2024 22,54 22,12 -0,85% 21,98 22,54 22,14 22,10 22,12 19.785 15.079.741.500
31/10/2024 22,31 22,31 0,00% 22,20 22,67 22,45 22,31 22,36 13.040 21.566.867.800
30/10/2024 22,25 22,31 +0,50% 22,22 22,56 22,41 22,31 22,32 12.483 9.879.479.900
29/10/2024 22,26 22,20 -0,58% 22,15 22,64 22,35 22,20 22,23 11.439 10.112.749.200
28/10/2024 22,10 22,33 +1,92% 22,01 22,55 22,40 22,32 22,33 15.185 10.534.281.300
25/10/2024 22,18 21,91 -1,17% 21,75 22,28 21,92 21,84 21,92 12.927 7.816.896.300
24/10/2024 22,05 22,17 -0,09% 21,92 22,54 22,24 22,17 22,19 17.489 17.161.518.400
23/10/2024 22,04 22,19 -0,18% 21,79 22,23 22,08 22,16 22,19 12.598 11.253.219.400
22/10/2024 22,44 22,23 -2,03% 22,14 22,57 22,28 22,22 22,25 21.406 14.448.814.400
21/10/2024 22,76 22,69 +0,35% 22,62 22,87 22,71 22,67 22,71 21.449 15.868.267.400
18/10/2024 22,78 22,61 -0,13% 22,57 23,06 22,72 22,61 22,69 20.265 15.481.368.500
17/10/2024 22,78 22,64 -1,99% 22,44 22,82 22,61 22,63 22,65 14.904 9.584.269.500
16/10/2024 23,27 23,10 -0,73% 23,01 23,48 23,20 23,06 23,10 19.891 21.231.354.600
15/10/2024 22,93 23,27 +1,62% 22,87 23,29 23,15 23,15 23,27 16.045 15.058.070.500
14/10/2024 22,87 22,90 +0,13% 22,55 22,97 22,83 22,85 22,92 14.923 20.646.714.100
11/10/2024 22,78 22,87 +0,48% 22,55 22,87 22,79 22,85 22,87 13.159 13.101.291.700
10/10/2024 22,73 22,76 -0,39% 22,60 22,93 22,76 22,72 22,79 15.475 15.489.295.200
9/10/2024 23,05 22,85 -1,85% 22,79 23,21 22,95 22,82 22,92 17.319 13.792.471.400
8/10/2024 23,06 23,28 +0,39% 22,82 23,38 23,21 23,26 23,31 21.809 18.992.471.600
7/10/2024 23,26 23,19 +0,43% 22,96 23,45 23,14 23,14 23,19 13.772 16.663.830.700
4/10/2024 22,64 23,09 +0,61% 22,64 23,17 22,98 23,07 23,10 15.039 18.816.064.900
3/10/2024 22,99 22,95 -1,88% 22,48 23,00 22,78 22,94 22,95 22.850 17.212.069.700
2/10/2024 23,62 23,39 +0,47% 23,20 23,70 23,44 23,35 23,39 16.342 8.831.333.000
1/10/2024 23,41 23,28 -0,51% 23,20 23,58 23,36 23,27 23,35 15.806 8.922.671.700
30/9/2024 23,57 23,40 -2,90% 23,23 23,63 23,42 23,35 23,40 11.614 11.933.895.800
26/9/2024 24,19 24,10 +0,37% 23,88 24,24 24,09 24,08 24,10 14.458 13.111.594.100
25/9/2024 24,20 24,01 -0,79% 23,82 24,30 24,00 24,00 24,01 19.822 22.465.497.500
24/9/2024 23,73 24,20 +1,77% 23,57 24,30 24,01 24,18 24,22 19.702 15.204.043.500
23/9/2024 24,76 23,78 -4,04% 23,75 24,76 23,84 23,78 23,79 23.583 45.319.146.900
20/9/2024 24,32 24,78 +1,14% 24,24 24,78 24,60 24,76 24,78 26.650 44.576.018.900
19/9/2024 24,71 24,50 -0,65% 24,34 24,78 24,51 24,45 24,51 15.936 13.780.080.900
18/9/2024 24,60 24,66 -1,12% 24,54 25,04 24,76 24,62 24,67 26.613 18.580.629.100
17/9/2024 24,67 24,94 +0,81% 24,36 24,94 24,74 24,90 24,94 31.323 18.209.604.800
16/9/2024 25,50 24,74 -2,14% 24,64 25,50 24,95 24,74 24,77 24.945 21.522.301.500
13/9/2024 25,55 25,28 -1,60% 25,25 26,02 25,58 25,28 25,38 21.945 21.469.436.600
12/9/2024 25,62 25,69 -0,31% 25,41 25,74 25,62 25,68 25,70 15.778 11.179.611.800
11/9/2024 25,90 25,77 -0,31% 25,66 26,01 25,79 25,76 25,85 16.282 10.369.591.300
10/9/2024 25,82 25,85 -0,77% 25,75 26,14 25,94 25,84 25,89 14.361 12.146.282.100
9/9/2024 25,99 26,05 +0,54% 25,96 26,33 26,18 26,04 26,10 16.751 13.241.643.500
6/9/2024 26,69 25,91 -2,23% 25,91 26,84 26,21 25,91 26,00 24.242 15.939.323.100
5/9/2024 26,11 26,50 +1,57% 25,86 27,14 26,42 26,50 26,63 19.270 21.050.897.600
4/9/2024 25,91 26,09 +1,44% 25,79 26,35 26,13 26,09 26,17 28.900 21.643.088.000
3/9/2024 25,40 25,72 +1,26% 25,23 25,80 25,66 25,68 25,73 22.065 23.605.472.900
2/9/2024 25,53 25,40 -1,24% 25,26 25,76 25,43 25,37 25,40 19.904 17.499.484.200
30/8/2024 25,21 25,72 +0,51% 25,10 25,78 25,68 25,71 25,73 19.613 40.964.976.900
29/8/2024 25,95 25,59 -0,85% 25,10 25,95 25,40 25,58 25,59 34.613 25.221.137.200
28/8/2024 25,40 25,81 +0,90% 25,35 25,93 25,71 25,79 25,82 16.762 19.423.264.100
27/8/2024 25,51 25,58 +0,04% 25,27 25,74 25,56 25,58 25,65 10.980 8.943.617.800
26/8/2024 25,69 25,57 +0,47% 25,08 25,69 25,37 25,41 25,58 22.698 17.201.410.300
23/8/2024 25,33 25,45 +1,07% 25,12 25,59 25,44 25,44 25,45 19.808 19.475.116.000
22/8/2024 24,64 25,18 -3,45% 24,42 25,47 25,13 25,17 25,20 64.487 67.454.426.400
21/8/2024 26,11 26,08 -0,19% 25,88 26,36 26,07 26,03 26,09 30.116 18.299.370.400
20/8/2024 26,50 26,13 -0,46% 25,88 26,56 26,15 26,12 26,13 31.785 21.918.525.500
19/8/2024 26,09 26,25 +0,85% 25,98 26,43 26,21 26,23 26,25 32.787 20.850.626.100
16/8/2024 25,95 26,03 +0,81% 25,94 26,39 26,12 26,01 26,05 2.378 22.650.129.900
15/8/2024 25,22 25,82 +2,30% 25,04 25,94 25,67 25,82 25,83 2.731 23.973.401.800
14/8/2024 25,18 25,24 -0,24% 25,13 25,54 25,36 25,24 25,26 7.337 17.275.577.500
13/8/2024 24,94 25,30 +3,35% 24,42 25,37 25,09 25,29 25,30 8.846 21.019.084.900
12/8/2024 24,99 24,48 -1,09% 24,41 24,99 24,68 24,48 24,57 2.422 15.159.379.700
9/8/2024 24,29 24,75 +2,65% 24,04 24,90 24,66 24,71 24,79 2.123 19.862.043.600
8/8/2024 24,10 24,11 +0,04% 23,90 24,39 24,14 23,97 24,12 3.459 17.092.696.100
7/8/2024 23,89 24,10 +2,51% 23,03 24,17 23,79 24,02 24,11 8.099 23.857.236.300
6/8/2024 23,52 23,51 +2,26% 23,30 23,82 23,55 23,50 23,51 3.468 22.206.753.200
5/8/2024 22,65 22,99 -1,37% 22,34 23,21 22,90 22,98 22,99 9.214 28.488.626.100
2/8/2024 23,42 23,31 -0,47% 23,30 23,68 23,42 23,31 23,34 4.396 15.698.488.900
1/8/2024 23,33 23,42 +1,12% 23,22 23,74 23,48 23,42 23,43 4.407 18.655.137.900
31/7/2024 23,12 23,16 -0,13% 23,06 23,39 23,22 23,15 23,16 8.560 13.901.440.900
30/7/2024 22,98 23,19 +0,39% 22,90 23,39 23,24 23,18 23,19 1.384 9.525.546.000
29/7/2024 23,17 23,10 -0,60% 22,97 23,45 23,12 23,09 23,20 9.159 7.666.635.300
26/7/2024 22,80 23,24 +2,20% 22,31 23,32 22,92 23,23 23,25 2.545 11.670.745.100
25/7/2024 22,81 22,74 -0,39% 22,56 22,84 22,73 22,74 22,77 7.106 13.528.808.000
24/7/2024 22,87 22,83 -0,35% 22,62 22,98 22,82 22,83 22,90 4.728 8.945.324.000
23/7/2024 23,30 22,91 -1,59% 22,87 23,31 22,94 22,91 22,94 5.728 16.894.572.800
22/7/2024 23,00 23,28 +0,82% 22,94 23,45 23,29 23,28 23,33 2.067 6.625.227.900
19/7/2024 23,18 23,09 +0,13% 23,06 23,41 23,20 23,07 23,16 5.735 7.867.979.500
18/7/2024 23,23 23,06 -1,07% 23,01 23,47 23,12 23,04 23,10 5.200 8.326.189.400
17/7/2024 22,75 23,31 +2,10% 22,72 23,38 23,23 23,31 23,34 6.248 10.539.574.900
16/7/2024 22,67 22,83 +0,71% 22,67 23,20 22,91 22,79 22,84 8.107 11.335.909.800
15/7/2024 22,85 22,67 -0,35% 22,60 22,98 22,77 22,67 22,79 3.164 10.360.304.800
12/7/2024 23,03 22,75 -1,09% 22,69 23,05 22,78 22,75 22,85 3.913 11.224.623.200
11/7/2024 22,52 23,00 +2,31% 22,42 23,09 22,92 23,00 23,01 8.649 11.582.451.800
10/7/2024 22,30 22,48 +1,26% 22,24 22,63 22,45 22,48 22,51 4.875 13.432.744.900
9/7/2024 21,88 22,20 +0,82% 21,85 22,24 22,16 22,15 22,21 5.015 11.866.548.900
8/7/2024 22,06 22,02 -0,41% 21,84 22,22 22,01 22,01 22,07 3.942 10.597.850.400
5/7/2024 22,01 22,11 +2,89% 21,61 22,30 21,97 22,08 22,12 8.944 18.817.126.600
4/7/2024 21,24 21,49 +2,24% 21,17 21,72 21,53 21,49 21,54 9.581 11.360.661.500
3/7/2024 20,36 21,02 +3,55% 20,36 21,28 21,03 21,02 21,14 1.548 13.693.455.600
2/7/2024 19,95 20,30 +1,75% 19,93 20,40 20,21 20,30 20,34 7.524 11.662.488.000
1/7/2024 20,56 19,95 -4,55% 19,95 20,64 20,23 19,94 19,95 5.066 16.111.209.500
28/6/2024 21,21 20,90 -2,06% 20,84 21,38 20,96 20,90 20,91 6.125 11.357.809.500
27/6/2024 20,85 21,34 +2,65% 20,74 21,39 20,93 21,33 21,35 6.622 50.826.871.100
26/6/2024 20,50 20,79 +1,76% 20,34 20,85 20,60 20,77 20,79 4.062 19.541.083.900
25/6/2024 21,00 20,43 -2,90% 20,43 21,00 20,54 20,42 20,46 6.797 9.036.261.200
24/6/2024 21,02 21,04 +0,53% 20,84 21,27 21,09 21,00 21,04 1.553 8.379.363.300
21/6/2024 20,42 20,93 +1,90% 20,36 21,11 20,91 20,92 20,94 9.772 18.419.668.000
20/6/2024 20,66 20,54 +0,29% 20,40 20,85 20,56 20,54 20,55 6.673 8.237.726.100
19/6/2024 20,31 20,48 +0,15% 20,11 20,53 20,38 20,48 20,49 8.038 4.201.552.500
18/6/2024 20,10 20,45 +1,29% 20,01 20,68 20,39 20,43 20,45 9.334 10.463.527.600
17/6/2024 20,70 20,19 -2,56% 20,19 20,73 20,33 20,19 20,25 2.928 7.410.031.500
14/6/2024 20,60 20,72 +0,39% 20,53 20,94 20,72 20,72 20,80 2.371 7.202.436.700
13/6/2024 20,92 20,64 -1,34% 20,60 21,14 20,71 20,64 20,67 1.985 6.725.994.400
12/6/2024 21,65 20,92 -3,15% 20,82 21,81 21,09 20,92 20,93 5.841 25.505.742.500
11/6/2024 21,48 21,60 +1,41% 21,35 21,83 21,61 21,60 21,67 9.029 23.018.513.600
10/6/2024 20,64 21,30 +2,40% 20,59 21,30 21,11 21,30 20,68 7.902 15.712.044.800
7/6/2024 20,68 20,80 -1,14% 20,63 21,09 20,87 20,86 20,84 7.394 14.063.453.600
6/6/2024 20,90 21,04 +0,72% 20,73 21,26 21,02 21,03 21,08 5.110 14.748.141.100
5/6/2024 20,73 20,89 -0,29% 20,58 21,08 20,81 20,87 20,89 639 12.986.178.700
4/6/2024 21,25 20,95 -2,06% 20,27 21,31 20,64 20,92 20,96 9.381 29.109.614.600
3/6/2024 21,60 21,39 -0,70% 21,31 21,75 21,45 21,38 21,40 2.575 9.869.658.900
31/5/2024 21,85 21,54 -1,55% 21,44 21,92 21,54 21,54 21,61 3.948 55.216.109.100
29/5/2024 22,23 21,88 -2,37% 21,84 22,41 22,04 21,88 21,89 4.187 17.856.134.200
28/5/2024 22,98 22,41 -1,23% 22,38 22,98 22,53 22,41 22,42 6.595 14.604.847.500
27/5/2024 22,40 22,69 +1,16% 22,40 22,76 22,63 22,63 22,70 8.697 6.186.359.300
24/5/2024 22,39 22,43 -0,09% 22,39 22,83 22,55 22,43 22,45 8.622 7.556.891.100
23/5/2024 22,81 22,45 -2,77% 22,37 23,16 22,57 22,45 22,50 6.800 13.644.407.400
22/5/2024 23,23 23,09 -1,99% 22,97 23,45 23,12 23,08 23,16 7.479 15.321.172.400
21/5/2024 23,65 23,56 -0,76% 23,26 23,90 23,54 23,56 23,57 7.019 22.231.487.200
20/5/2024 23,45 23,74 +0,21% 23,45 24,12 23,81 23,74 23,75 1.994 11.426.173.000
17/5/2024 23,82 23,69 -0,88% 23,36 23,91 23,67 23,69 23,76 2.461 17.171.773.700
16/5/2024 23,92 23,90 +0,46% 23,60 24,07 23,82 23,90 23,91 5.338 14.553.355.800
15/5/2024 24,00 23,79 -0,88% 23,46 24,08 23,76 23,74 23,80 4.755 16.989.279.600
14/5/2024 23,63 24,00 +1,57% 23,62 24,28 24,03 23,98 24,00 4.844 22.100.768.300
13/5/2024 24,05 23,63 -1,05% 23,60 24,06 23,69 23,63 23,65 9.299 28.911.046.400
10/5/2024 23,63 23,88 +1,23% 23,54 24,00 23,81 23,84 23,89 8.125 25.111.553.500
9/5/2024 23,57 23,59 +0,86% 22,56 23,80 23,18 23,54 23,60 6.245 35.293.787.400
8/5/2024 23,11 23,39 +0,17% 22,95 23,39 23,26 23,20 23,40 7.095 18.705.241.400
7/5/2024 23,69 23,35 -0,51% 23,32 23,74 23,48 23,35 23,38 1.132 9.753.485.700
6/5/2024 24,10 23,47 -2,57% 23,31 24,14 23,59 23,45 23,48 99 14.301.459.400
3/5/2024 23,71 24,09 +3,35% 23,50 24,27 23,92 24,09 24,10 8.517 16.126.792.200
2/5/2024 23,73 23,31 -0,64% 23,31 24,00 23,56 23,30 23,34 8.709 21.538.178.100
30/4/2024 23,61 23,46 -0,97% 23,33 23,79 23,47 23,40 23,47 9.794 14.392.517.800
29/4/2024 23,56 23,69 +0,42% 23,51 23,77 23,65 23,67 23,69 2.314 11.497.121.900
26/4/2024 22,99 23,59 +3,56% 22,97 23,72 23,58 23,58 23,61 6.242 17.039.343.000
25/4/2024 22,42 22,78 +1,29% 22,23 22,90 22,69 22,77 22,78 421 22.835.965.000
24/4/2024 22,88 22,49 -1,66% 22,49 22,96 22,62 22,49 22,50 1.390 15.167.523.200
23/4/2024 22,83 22,87 -1,29% 22,57 23,24 22,98 22,86 22,96 6.837 19.440.222.500
22/4/2024 23,10 23,17 -0,56% 23,01 23,50 23,24 23,16 23,20 2.403 13.350.660.600
19/4/2024 23,62 23,30 -3,48% 23,18 23,72 23,39 23,30 23,32 8.458 14.204.383.600
18/4/2024 24,34 24,14 -0,82% 23,68 24,43 24,06 24,14 24,15 1.790 18.929.070.600
17/4/2024 24,18 24,34 +0,62% 23,95 24,41 24,20 24,32 24,34 1.358 25.935.724.500
16/4/2024 24,45 24,19 -2,26% 24,15 24,45 24,25 24,18 24,20 237 18.327.153.800
15/4/2024 24,81 24,75 -0,24% 24,68 25,34 24,94 24,75 24,76 8.505 25.393.058.100
12/4/2024 25,27 24,81 -2,51% 24,71 25,42 24,98 24,81 24,86 3.958 20.441.142.100
11/4/2024 25,35 25,45 -0,24% 25,04 25,53 25,30 25,41 25,45 8.463 12.770.110.700
10/4/2024 25,96 25,51 -1,96% 25,35 26,05 25,58 25,46 25,51 3.798 13.943.360.300
9/4/2024 25,67 26,02 +1,44% 25,54 26,05 25,83 25,98 26,02 3.971 16.128.146.900
8/4/2024 25,60 25,65 +0,98% 25,32 25,92 25,70 25,64 25,65 8.019 20.973.312.000
5/4/2024 24,95 25,40 +1,56% 24,95 25,62 25,36 25,40 25,45 9.128 28.514.809.200
4/4/2024 24,83 25,01 +1,38% 24,68 25,55 25,21 24,93 25,01 636 33.525.235.900
3/4/2024 25,36 24,67 -2,84% 24,57 25,40 24,91 24,67 24,68 8.959 29.791.194.900
2/4/2024 25,16 25,39 +0,75% 24,88 25,50 25,21 25,37 25,40 4.059 26.567.665.500
1/4/2024 25,00 25,20 +0,76% 25,00 25,39 25,18 25,18 25,20 6.570 27.162.297.300
28/3/2024 25,29 25,01 -1,38% 24,93 25,31 25,11 24,99 25,01 93 15.161.952.800
27/3/2024 25,01 25,36 +1,04% 24,85 25,45 25,16 25,36 25,37 2.743 18.144.204.900
26/3/2024 25,13 25,10 -0,20% 25,09 25,72 25,32 25,09 25,10 5.410 26.850.718.400
25/3/2024 24,72 25,15 +1,29% 24,61 25,26 25,04 25,12 25,17 9.791 18.354.782.500
22/3/2024 25,07 24,83 -1,74% 24,83 25,25 24,94 24,83 24,88 8.908 16.103.852.900
21/3/2024 25,00 25,27 +1,08% 24,78 25,30 25,14 25,19 25,27 8.463 17.428.633.700
20/3/2024 25,10 25,00 0,00% 24,40 25,17 24,70 24,94 25,01 1.895 20.354.131.300
19/3/2024 25,15 25,00 -1,03% 24,82 25,23 25,01 24,98 25,05 9.433 20.552.791.000
18/3/2024 25,31 25,26 -0,12% 25,12 25,50 25,27 25,18 25,27 3.780 14.757.025.800
15/3/2024 25,35 25,29 +0,24% 24,97 25,52 25,28 25,23 25,29 8.816 29.406.095.300
14/3/2024 24,76 25,23 +2,31% 24,70 25,56 25,14 25,22 25,23 6.315 38.528.561.400
13/3/2024 24,11 24,66 +1,82% 24,11 24,70 24,55 24,62 24,67 8.648 13.165.192.900
12/3/2024 24,37 24,22 -0,16% 24,10 24,64 24,38 24,19 24,23 5.513 19.247.679.200
11/3/2024 23,90 24,26 +1,38% 23,62 24,34 24,00 24,23 24,28 1.125 32.840.675.500
8/3/2024 23,82 23,93 -0,25% 23,71 24,09 23,91 0,00 0,00 2.272 18.246.495.500
7/3/2024 24,70 23,99 -3,46% 23,88 25,11 24,33 23,98 24,00 4.468 32.131.410.400
6/3/2024 25,23 24,85 -1,00% 24,72 25,30 24,97 24,82 24,89 3.977 28.575.279.700
5/3/2024 26,02 25,10 -5,50% 24,86 26,03 25,31 25,09 25,11 1.424 49.958.626.100
4/3/2024 26,70 26,56 -0,15% 26,38 26,79 26,63 26,54 26,58 4.307 19.976.453.200
1/3/2024 25,90 26,60 +2,86% 25,73 26,80 26,38 26,60 26,62 302 20.951.671.300
29/2/2024 26,01 25,86 -0,88% 25,46 26,15 25,83 25,82 25,88 7.327 31.959.219.100
28/2/2024 25,88 26,09 +0,50% 25,58 26,09 25,90 26,05 26,09 6.583 21.338.738.400
27/2/2024 26,04 25,96 +0,23% 25,51 26,14 25,78 25,95 25,99 7.555 23.924.854.800
26/2/2024 25,69 25,90 +0,58% 25,52 26,08 25,85 25,87 25,90 8.635 15.972.118.100
23/2/2024 25,86 25,75 -0,43% 25,45 26,00 25,69 0,00 0,00 7.383 15.228.295.400
22/2/2024 25,60 25,86 +1,37% 25,35 25,92 25,76 25,81 25,87 4.412 16.150.951.600
21/2/2024 24,90 25,51 +2,49% 24,76 25,84 25,50 25,51 25,58 9.748 35.431.532.000
20/2/2024 23,90 24,89 +3,71% 23,74 24,94 24,68 24,84 24,90 1.327 17.648.589.600
19/2/2024 24,31 24,00 -1,07% 23,86 24,37 24,01 23,97 24,00 8.343 6.607.786.800
16/2/2024 23,90 24,26 +1,93% 23,69 24,57 24,30 24,20 24,27 4.517 20.957.458.600
15/2/2024 24,08 23,80 -0,25% 23,52 24,09 23,77 23,80 23,84 9.772 20.768.711.100
14/2/2024 24,50 23,86 -2,81% 23,77 24,82 24,11 23,86 23,88 4.940 16.841.072.700
9/2/2024 23,85 24,55 +2,89% 23,64 24,64 24,44 0,00 0,00 7.461 20.784.115.600
8/2/2024 23,88 23,86 -0,42% 23,42 23,97 23,71 23,86 23,87 5.023 13.731.634.600
7/2/2024 23,88 23,96 +0,04% 23,87 24,38 24,14 23,96 24,03 8.659 13.948.162.900
6/2/2024 23,38 23,95 +1,23% 23,09 24,05 23,66 23,95 23,97 2.742 17.088.955.000
5/2/2024 23,26 23,66 +1,41% 23,16 24,00 23,56 23,66 23,67 6.099 24.952.161.100
2/2/2024 23,49 23,33 -0,64% 22,98 23,76 23,26 23,31 23,36 3.079 27.877.592.400
1/2/2024 23,75 23,48 -1,14% 23,43 23,82 23,56 23,48 23,49 9.659 16.567.075.700
31/1/2024 23,45 23,75 +1,76% 23,45 24,03 23,78 23,73 23,79 1.720 34.790.257.700
30/1/2024 23,12 23,34 +1,43% 22,74 23,59 23,18 23,33 23,35 6.437 14.379.486.600
29/1/2024 23,29 23,01 -0,95% 22,83 23,29 23,02 23,01 23,02 7.488 5.110.283.400
26/1/2024 23,39 23,23 -0,47% 22,97 23,40 23,17 23,22 23,27 8.326 5.822.399.800
25/1/2024 23,38 23,34 -0,09% 23,19 23,49 23,35 23,32 23,37 2.022 7.522.965.600
24/1/2024 23,11 23,36 +1,52% 22,97 23,38 23,23 23,31 23,37 6.511 12.370.252.400
23/1/2024 22,85 23,01 +0,88% 22,56 23,01 22,85 22,94 23,01 4.211 10.842.901.000
22/1/2024 22,68 22,81 +0,57% 22,32 22,97 22,67 22,75 22,82 7.289 12.400.348.500
19/1/2024 22,30 22,68 +2,16% 22,05 22,75 22,49 22,64 22,68 6.122 21.129.046.600
18/1/2024 22,34 22,20 -0,67% 21,80 22,34 22,09 22,18 22,20 9.516 13.450.334.900
17/1/2024 22,09 22,35 +0,63% 22,01 22,40 22,22 22,34 22,35 4.188 23.200.817.000
16/1/2024 22,80 22,21 -3,48% 22,10 22,98 22,47 22,17 22,21 4.126 27.750.920.200
15/1/2024 23,01 23,01 -0,30% 22,78 23,14 22,87 22,99 23,09 9.003 16.476.243.900
12/1/2024 22,50 23,08 +2,71% 22,34 23,12 22,90 23,04 23,08 5.465 14.286.247.000
11/1/2024 22,54 22,47 -0,93% 22,30 22,73 22,49 22,41 22,47 4.515 17.781.026.400
10/1/2024 22,33 22,68 +0,80% 22,30 22,82 22,64 22,67 22,69 4.080 12.396.726.400
9/1/2024 22,60 22,50 -1,45% 22,27 22,83 22,51 22,49 22,52 3.144 23.119.622.600
8/1/2024 22,79 22,83 0,00% 22,63 23,20 22,89 22,74 22,84 3.715 14.960.183.500
5/1/2024 22,45 22,83 +1,83% 22,32 23,03 22,67 22,77 22,85 5.884 19.027.552.200
4/1/2024 23,12 22,42 -3,32% 22,38 23,21 22,74 22,42 22,43 3.682 22.038.534.800
3/1/2024 22,82 23,19 +0,96% 22,74 23,45 23,10 23,18 23,25 1.377 19.888.423.400
2/1/2024 22,69 22,97 +0,92% 22,57 23,04 22,84 22,90 22,97 781 26.746.313.200
28/12/2023 22,65 22,76 0,00% 22,32 22,81 22,63 22,66 22,76 5.979 18.615.207.400
27/12/2023 22,35 22,76 +1,83% 22,23 22,76 22,63 22,71 22,76 2.068 10.705.467.100
26/12/2023 22,23 22,35 -0,71% 21,98 22,42 22,24 22,35 22,41 6.081 12.463.435.900
22/12/2023 22,36 22,51 +0,72% 22,03 22,52 22,34 22,41 22,51 8.161 18.219.583.600
21/12/2023 21,75 22,35 +2,90% 21,69 22,39 22,07 22,26 22,35 714 21.379.918.700
20/12/2023 21,95 21,72 -0,46% 21,55 22,09 21,75 21,71 21,72 3.607 26.723.523.200
19/12/2023 22,01 21,82 -0,46% 21,48 22,10 21,81 21,80 21,83 1.255 24.909.240.900
18/12/2023 22,04 21,92 -0,32% 21,74 22,19 21,93 21,90 21,95 8.290 33.041.052.000
15/12/2023 21,71 21,99 +1,38% 21,52 22,20 21,82 21,91 22,00 3.632 28.193.848.200
14/12/2023 22,00 21,69 -0,09% 21,37 22,28 21,73 21,65 21,69 4.084 35.815.636.100
13/12/2023 21,50 21,71 +1,02% 21,38 21,77 21,58 21,70 21,71 4.009 30.572.318.700
12/12/2023 22,05 21,49 -2,54% 21,25 22,07 21,46 21,47 21,49 7.186 23.895.997.500
11/12/2023 22,30 22,05 -2,00% 21,93 22,38 22,08 22,04 22,08 7.629 17.335.761.000
8/12/2023 22,01 22,50 +2,32% 21,75 22,84 22,21 22,42 22,50 5.861 32.150.836.000
7/12/2023 21,93 21,99 +0,92% 21,77 22,16 21,93 21,92 22,00 9.026 23.412.367.000
6/12/2023 22,00 21,79 -0,86% 21,49 22,43 21,90 21,79 21,80 8.447 41.456.041.000
5/12/2023 23,20 21,98 -5,26% 21,72 23,42 22,31 21,96 22,00 5.104 64.430.380.600
4/12/2023 24,05 23,20 -3,93% 23,02 24,05 23,26 23,20 23,23 3.646 26.952.768.100
1/12/2023 23,29 24,15 +3,43% 23,09 24,20 23,66 24,07 24,15 5.811 40.663.731.300
30/11/2023 22,70 23,35 +3,23% 22,64 23,38 23,14 23,32 23,35 7.951 51.330.103.900
29/11/2023 22,06 22,62 +3,48% 21,89 22,85 22,49 22,55 22,62 1.462 57.360.591.500
28/11/2023 21,69 21,86 +0,78% 21,63 22,67 22,13 21,86 21,96 4.801 75.660.105.800
27/11/2023 21,85 21,69 -2,43% 20,91 22,54 21,64 21,63 21,69 3.818 92.309.869.100
24/11/2023 22,15 22,23 +0,05% 22,05 22,40 22,23 22,23 22,24 2.675 6.568.954.400
23/11/2023 21,82 22,22 +1,09% 21,76 22,40 22,23 22,22 22,31 1.751 10.721.220.900
22/11/2023 21,71 21,98 +1,90% 21,66 22,05 21,88 21,90 21,98 2.556 30.828.791.700
21/11/2023 21,54 21,57 -0,78% 21,26 21,68 21,46 21,51 21,57 2.392 17.676.287.800
20/11/2023 21,48 21,74 +1,21% 21,31 21,79 21,62 21,73 21,76 8 16.119.683.500
17/11/2023 21,80 21,48 -1,10% 21,30 21,84 21,47 21,47 21,52 7.200 29.222.809.200
16/11/2023 21,85 21,72 -0,37% 21,54 22,12 21,86 21,71 21,73 2.042 29.251.945.100
14/11/2023 21,60 21,80 +1,73% 21,52 22,12 21,90 21,77 21,82 8.023 27.059.380.700
13/11/2023 21,38 21,43 +0,28% 21,19 21,56 21,39 21,43 21,44 5.186 18.173.311.300
10/11/2023 21,68 21,37 -0,37% 21,08 21,81 21,30 21,36 21,38 9.945 29.852.550.600
9/11/2023 21,82 21,45 -1,74% 21,20 22,04 21,66 21,43 21,46 8.833 38.378.689.700
8/11/2023 21,64 21,83 +0,88% 21,51 22,20 21,87 21,82 21,84 1.571 27.303.809.000
7/11/2023 21,83 21,64 +5,61% 21,32 22,04 21,73 21,63 21,64 6.728 72.551.373.200
6/11/2023 20,62 20,49 +0,10% 20,21 20,62 20,43 20,49 20,50 5.326 12.048.559.100
3/11/2023 20,63 20,47 +1,59% 19,89 20,70 20,27 20,45 20,47 7.043 22.076.483.700
1/11/2023 19,85 20,15 +1,82% 19,85 20,44 20,13 20,14 20,16 2.152 22.594.220.700
31/10/2023 19,96 19,79 +0,15% 19,41 19,98 19,62 19,78 19,80 4.735 17.827.126.000
30/10/2023 20,10 19,76 -1,59% 19,54 20,34 19,77 19,64 19,77 476 12.875.916.400
27/10/2023 20,70 20,08 -2,90% 20,02 20,90 20,25 20,07 20,10 7.062 11.658.934.200
26/10/2023 20,14 20,68 +3,56% 20,01 20,87 20,47 20,68 20,74 7.476 19.039.369.400
25/10/2023 19,91 19,97 +0,35% 19,65 20,13 19,96 19,96 19,98 6.999 12.493.472.200
24/10/2023 19,85 19,90 +1,27% 19,61 19,97 19,81 19,89 19,90 6.679 12.539.280.200
23/10/2023 19,57 19,65 +0,41% 19,40 19,83 19,66 19,62 19,67 4.515 9.000.270.600
20/10/2023 19,16 19,57 +1,29% 19,15 19,76 19,51 19,55 19,57 8.665 26.190.521.800
19/10/2023 19,07 19,32 +1,26% 18,80 19,62 19,36 19,31 19,32 3.214 13.144.083.800
18/10/2023 19,50 19,08 -2,90% 18,98 19,53 19,21 19,07 19,08 7.720 15.914.996.500
17/10/2023 19,65 19,65 -1,21% 19,53 19,95 19,69 19,65 19,67 9.415 12.345.603.400
16/10/2023 20,05 19,89 0,00% 19,71 20,09 19,89 19,89 19,90 3.762 7.679.961.900
13/10/2023 20,22 19,89 -1,34% 19,66 20,28 19,90 19,89 19,90 701 20.776.355.200
11/10/2023 20,20 20,16 -0,69% 19,87 20,32 20,12 20,15 20,16 5.725 12.972.000.900
10/10/2023 19,37 20,30 +4,48% 19,35 20,35 20,07 20,29 20,30 6.572 17.891.593.100
9/10/2023 19,01 19,43 +1,99% 18,92 19,48 19,23 19,42 19,43 9.127 11.671.911.300
6/10/2023 18,78 19,05 +0,74% 18,42 19,16 18,85 19,05 19,06 8.737 13.823.455.600
5/10/2023 18,93 18,91 -0,63% 18,60 19,09 18,82 18,86 18,91 5.866 11.518.351.300
4/10/2023 18,62 19,03 +2,31% 18,45 19,28 18,95 19,01 19,03 8.872 19.482.148.700
3/10/2023 18,81 18,60 -0,85% 18,57 19,38 18,82 18,60 18,61 5.621 22.956.920.300
2/10/2023 18,87 18,76 -0,85% 18,72 19,01 18,81 18,76 18,79 2.596 6.603.437.800
29/9/2023 19,09 18,92 +0,42% 18,70 19,35 18,86 18,86 18,93 2.676 9.672.488.600
28/9/2023 18,45 18,84 +2,06% 18,44 18,93 18,76 18,83 18,84 1.965 13.534.116.000
27/9/2023 18,38 18,46 +0,60% 18,10 18,73 18,34 18,37 18,47 7.132 15.704.462.100
26/9/2023 18,67 18,35 -2,29% 18,29 18,93 18,52 18,34 18,43 1.268 16.764.488.900
25/9/2023 18,73 18,78 +0,27% 18,58 19,01 18,80 18,77 18,79 3.170 9.880.303.700
22/9/2023 19,16 18,73 -4,15% 18,67 19,36 18,96 18,73 18,74 2.926 19.771.569.600
21/9/2023 19,16 19,54 +0,83% 19,16 19,80 19,51 19,53 19,56 4.897 33.559.904.000
20/9/2023 19,21 19,38 +1,36% 19,19 19,62 19,38 19,38 19,50 3.337 14.520.052.900
19/9/2023 19,39 19,12 -1,09% 19,04 19,44 19,14 19,12 19,13 6.740 11.561.599.100
18/9/2023 19,29 19,33 +0,36% 19,11 19,58 19,37 19,31 19,35 6.631 14.290.664.300
15/9/2023 19,33 19,26 -0,52% 19,15 19,48 19,30 19,26 19,37 3.922 27.525.446.600
14/9/2023 18,97 19,36 +2,43% 18,80 19,43 19,15 19,35 19,38 2.628 18.861.535.600
13/9/2023 18,93 18,90 -0,16% 18,80 19,35 19,05 18,89 18,90 8.218 20.478.753.800
12/9/2023 18,60 18,93 +2,05% 18,60 18,99 18,85 18,86 18,93 7.817 11.631.690.600
11/9/2023 18,30 18,55 +1,76% 17,93 18,69 18,32 18,55 18,56 9.992 32.978.681.100
8/9/2023 18,66 18,23 -2,36% 18,12 18,75 18,34 18,22 18,23 2.390 22.247.782.700
6/9/2023 18,84 18,67 -0,69% 18,63 19,00 18,74 18,67 18,68 644 17.007.391.600
5/9/2023 18,76 18,80 -0,69% 18,71 18,96 18,83 18,77 18,80 5.501 12.560.549.500
4/9/2023 18,88 18,93 -0,05% 18,77 19,11 18,93 18,93 18,97 2.619 11.688.672.300
1/9/2023 18,69 18,94 +2,60% 18,62 19,42 19,02 18,94 18,98 6.674 28.309.823.500
31/8/2023 18,88 18,46 -2,79% 18,39 19,40 18,84 18,46 18,49 4.427 41.373.621.900
30/8/2023 19,17 18,99 -0,42% 18,90 19,25 19,03 18,98 19,00 6.440 9.124.856.400
29/8/2023 18,87 19,07 +2,03% 18,75 19,09 18,96 19,06 19,08 3.517 8.612.808.900
28/8/2023 18,50 18,69 +1,25% 18,32 18,83 18,58 18,69 18,71 3.395 10.410.116.100
25/8/2023 18,59 18,46 -0,70% 18,37 18,89 18,54 18,46 18,48 9.793 13.436.266.300
24/8/2023 18,75 18,59 -0,64% 18,40 18,86 18,67 18,56 18,60 9.408 15.293.780.300
23/8/2023 18,85 18,71 -1,21% 18,62 19,44 18,97 18,70 18,71 4.373 30.258.645.300
22/8/2023 17,60 18,94 +7,61% 17,60 18,94 18,54 18,90 18,95 1.604 37.448.619.400
21/8/2023 17,83 17,60 -1,29% 17,58 18,15 17,72 17,59 17,61 26 11.560.139.100
18/8/2023 17,70 17,83 +0,73% 17,63 18,08 17,87 17,83 17,84 8.755 7.246.540.400
17/8/2023 18,16 17,70 -2,37% 17,70 18,60 17,99 17,69 17,70 5.408 22.546.243.000
16/8/2023 17,54 18,13 +2,89% 17,49 18,45 18,18 18,12 18,13 3.876 49.675.002.000
15/8/2023 17,00 17,62 +7,77% 16,95 17,77 17,42 17,53 17,63 3.363 31.160.315.300
14/8/2023 16,53 16,35 -1,51% 16,23 16,60 16,37 16,34 16,39 6.726 11.020.858.900
11/8/2023 16,43 16,60 +0,73% 16,32 16,98 16,68 16,59 16,60 5.114 18.033.971.300
10/8/2023 17,00 16,48 -2,31% 16,40 17,21 16,68 16,48 16,50 2.947 22.226.057.400
9/8/2023 17,25 16,87 -2,20% 16,81 17,25 16,97 16,87 16,92 5.157 14.631.349.800
8/8/2023 16,98 17,25 +0,52% 16,76 17,47 17,23 17,25 17,26 1.197 9.557.655.900
7/8/2023 17,15 17,16 +0,29% 17,01 17,25 17,15 17,16 17,18 8.759 6.623.912.900
4/8/2023 17,21 17,11 -0,64% 17,03 17,55 17,27 17,10 17,11 6.583 9.082.537.000
3/8/2023 17,45 17,22 -0,12% 17,17 17,67 17,28 17,22 17,25 3.731 14.267.214.700
2/8/2023 16,95 17,24 +1,06% 16,90 17,49 17,24 17,22 17,24 2.497 10.231.374.600
1/8/2023 17,00 17,06 -0,41% 16,85 17,14 16,97 17,04 17,06 3.799 7.411.298.300
31/7/2023 17,16 17,13 +1,00% 17,01 17,25 17,11 17,10 17,13 1.921 9.222.842.600
28/7/2023 17,05 16,96 +0,12% 16,85 17,21 16,96 16,95 16,98 6.359 10.375.660.900
27/7/2023 17,33 16,94 -2,36% 16,88 17,39 17,05 16,93 16,96 9.181 13.489.593.100
26/7/2023 17,62 17,35 -1,20% 17,19 17,66 17,34 17,34 17,36 2.676 10.907.230.000
25/7/2023 18,02 17,56 -0,79% 17,56 18,44 17,92 17,55 17,58 7.600 12.522.509.600
24/7/2023 17,24 17,70 +2,49% 17,16 17,75 17,58 17,65 17,71 9.754 18.419.422.400
21/7/2023 16,89 17,27 +2,86% 16,79 17,53 17,28 17,25 17,28 7.417 19.173.395.800
20/7/2023 17,03 16,79 -0,42% 16,61 17,03 16,74 16,77 16,80 5.068 18.480.762.700
19/7/2023 17,12 16,86 -2,03% 16,74 17,18 16,90 16,84 16,86 5.620 12.040.899.600
18/7/2023 17,35 17,21 -1,43% 17,08 17,46 17,25 17,21 17,24 9.744 13.979.660.700
17/7/2023 17,08 17,46 +1,33% 17,00 17,53 17,32 17,46 17,50 2.873 7.363.995.000
14/7/2023 17,78 17,23 -3,74% 17,13 17,87 17,37 17,22 17,24 944 17.053.813.200
13/7/2023 17,59 17,90 +1,19% 17,39 18,20 17,91 17,90 17,91 4.483 8.320.663.000
12/7/2023 18,00 17,69 -0,84% 17,63 18,05 17,79 17,66 17,69 1.786 10.057.967.600
11/7/2023 18,04 17,84 -2,09% 17,42 18,06 17,75 17,82 17,85 1.120 17.724.819.700
10/7/2023 18,33 18,22 -0,49% 17,96 18,49 18,25 18,19 18,22 1.883 9.801.813.000
7/7/2023 18,08 18,31 +2,23% 17,98 18,65 18,48 18,30 18,34 8.844 18.163.604.700
6/7/2023 18,12 17,91 -1,76% 17,75 18,16 17,93 17,90 17,92 7.583 11.922.683.100
5/7/2023 17,71 18,23 +2,42% 17,62 18,37 18,19 18,20 18,23 7.166 11.192.214.200
4/7/2023 18,00 17,80 -1,33% 17,75 18,02 17,86 17,80 17,83 1.165 5.779.801.900
3/7/2023 17,94 18,04 -0,06% 17,87 18,31 18,07 18,03 18,05 61 12.615.620.800
30/6/2023 18,21 18,05 +0,28% 18,01 18,59 18,21 18,05 18,11 7.385 27.309.142.300
29/6/2023 16,96 18,00 +5,94% 16,96 18,21 17,91 18,00 18,08 2.166 39.916.562.100
28/6/2023 17,09 16,99 -0,35% 16,90 17,30 17,13 16,99 17,00 5.082 17.928.781.100
27/6/2023 18,08 17,05 -5,01% 16,64 18,12 17,08 17,04 17,06 657 45.363.864.900
26/6/2023 18,37 17,95 -2,34% 17,90 18,37 18,06 17,94 17,96 3.271 17.269.013.900
23/6/2023 18,30 18,38 +0,44% 18,01 18,42 18,22 18,33 18,39 7.828 18.929.463.400
22/6/2023 17,97 18,30 +0,83% 17,71 18,50 18,12 18,30 18,31 9.943 21.805.063.900
21/6/2023 17,93 18,15 +1,17% 17,69 18,16 18,01 18,14 18,15 636 17.634.804.000
20/6/2023 17,84 17,94 +0,56% 17,64 17,96 17,83 17,93 17,94 1.620 11.822.922.600
19/6/2023 17,62 17,84 +1,31% 17,62 17,91 17,80 17,83 17,86 858 6.339.223.800
16/6/2023 17,47 17,61 +0,40% 17,39 17,72 17,57 17,57 17,62 1.315 23.832.623.500
15/6/2023 17,77 17,54 -1,57% 17,29 17,96 17,56 17,54 17,56 629 18.387.310.400
14/6/2023 17,65 17,82 +1,37% 17,37 17,85 17,65 17,81 17,82 29 18.124.805.400
13/6/2023 17,80 17,58 -0,17% 17,48 17,92 17,70 17,57 17,60 374 13.169.526.700
12/6/2023 17,53 17,61 +0,46% 17,44 17,92 17,68 17,61 17,64 7.614 12.481.750.000
9/6/2023 17,56 17,53 +0,63% 17,51 17,90 17,69 17,53 17,55 2.130 14.859.108.600
7/6/2023 17,52 17,42 +0,40% 17,21 17,62 17,39 17,35 17,43 8.455 11.459.191.700
6/6/2023 17,17 17,35 +1,94% 17,05 17,38 17,26 17,26 17,35 3.533 9.817.825.600
5/6/2023 17,32 17,02 -2,01% 16,93 17,48 17,07 17,01 17,05 9.127 22.149.798.100
2/6/2023 17,20 17,37 +2,60% 17,02 17,46 17,25 17,37 17,40 4.019 28.503.753.600
1/6/2023 16,15 16,93 +5,22% 16,10 17,02 16,66 16,92 16,93 38 36.508.326.800
31/5/2023 15,97 16,09 +0,25% 15,73 16,28 16,03 16,09 16,10 8.840 33.123.778.700
30/5/2023 16,63 16,05 -2,43% 15,76 16,72 16,04 16,04 16,06 4.787 31.394.958.300
29/5/2023 16,79 16,45 -3,91% 16,40 16,89 16,54 16,44 16,45 3.259 18.881.022.800
26/5/2023 17,28 17,12 +1,00% 16,85 17,38 17,19 17,11 17,13 1.951 23.169.934.000
25/5/2023 17,48 16,95 -1,22% 16,94 18,05 17,35 16,94 16,95 8.330 48.435.290.900
24/5/2023 16,79 17,16 +1,06% 16,74 17,69 17,32 17,16 17,17 9.648 32.490.756.800
23/5/2023 16,89 16,98 +0,53% 16,76 17,30 17,08 16,95 16,99 8.714 29.083.590.700
22/5/2023 16,57 16,89 +1,93% 16,52 17,04 16,84 16,85 16,90 8.493 31.874.180.200
19/5/2023 16,29 16,57 +2,28% 16,05 16,70 16,48 16,55 16,57 9.333 32.876.719.300
18/5/2023 15,58 16,20 +3,32% 15,58 16,39 16,05 16,19 16,20 9.681 27.777.622.600
17/5/2023 15,02 15,68 +6,23% 14,97 15,77 15,40 15,66 15,69 198 19.593.993.500
16/5/2023 14,51 14,76 +1,44% 14,50 15,18 14,96 14,75 14,76 6.427 36.838.586.000
15/5/2023 14,26 14,55 +1,04% 13,80 14,64 14,34 14,55 14,56 9.520 32.495.020.200
12/5/2023 14,30 14,40 -0,76% 14,24 14,66 14,41 14,38 14,42 7.461 21.268.562.800
11/5/2023 14,41 14,51 +0,14% 14,24 14,91 14,57 14,51 14,52 1.401 20.785.034.500
10/5/2023 14,36 14,49 +0,91% 14,30 14,55 14,44 14,47 14,50 9.744 6.558.546.900
9/5/2023 14,06 14,36 +1,84% 14,01 14,45 14,35 14,35 14,36 4.766 13.497.692.500
8/5/2023 13,97 14,10 +2,32% 13,93 14,39 14,15 14,10 14,12 7.262 15.612.229.200
5/5/2023 13,28 13,78 +4,95% 13,24 13,86 13,63 13,77 13,79 7.912 22.366.206.700
4/5/2023 12,85 13,13 +4,62% 12,73 13,25 13,03 13,13 13,17 6.687 29.547.363.800
3/5/2023 12,31 12,55 +1,78% 12,17 12,68 12,40 12,54 12,56 318 25.280.918.200
2/5/2023 13,17 12,33 -6,59% 12,26 13,20 12,47 12,33 12,34 7.215 49.162.360.600
28/4/2023 13,21 13,20 +0,53% 12,97 13,39 13,11 13,19 13,20 8.121 38.772.223.600
27/4/2023 13,16 13,13 +0,54% 13,00 13,20 13,08 13,08 13,13 2.030 8.208.678.100
26/4/2023 13,33 13,06 -2,03% 13,03 13,33 13,12 13,06 13,08 4.193 9.306.419.800
25/4/2023 13,25 13,33 +0,68% 13,14 13,43 13,30 13,32 13,34 971 6.994.602.200
24/4/2023 13,29 13,24 -0,68% 13,05 13,36 13,25 13,24 13,25 6.794 10.298.346.700
20/4/2023 13,07 13,33 +2,22% 12,97 13,37 13,26 13,33 13,34 1.635 9.182.864.300
19/4/2023 13,19 13,04 -2,83% 12,93 13,32 13,14 13,04 13,06 9.285 17.287.541.100

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.