O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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.

VBBR3 - VIBRA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 23,95 24,10 +0,88% 23,85 24,29 24,16 24,10 24,12 10.024 12.563.322.500
23/10/2025 23,51 23,89 +2,44% 23,50 24,07 23,90 23,89 23,90 14.424 19.083.716.000
22/10/2025 23,29 23,32 +0,39% 23,01 23,32 23,18 23,22 23,33 10.537 16.396.835.300
21/10/2025 23,32 23,23 -1,48% 23,17 23,54 23,32 23,23 23,24 6.712 11.852.058.300
20/10/2025 23,43 23,58 +0,38% 23,41 23,81 23,61 23,58 23,59 12.856 18.810.207.700
17/10/2025 23,15 23,49 +0,64% 22,98 23,69 23,46 23,47 23,53 22.757 42.830.845.900
16/10/2025 23,66 23,34 -2,14% 23,13 23,82 23,40 23,34 23,43 15.960 30.763.141.900
15/10/2025 23,21 23,85 +1,40% 23,20 23,93 23,71 23,85 23,91 21.553 31.612.295.300
14/10/2025 23,64 23,52 -0,51% 23,38 23,65 23,50 23,51 23,52 22.981 51.925.195.200
13/10/2025 23,52 23,64 +0,68% 23,31 23,92 23,76 23,63 23,66 14.232 16.474.887.300
10/10/2025 23,72 23,48 -0,68% 23,28 23,80 23,51 23,48 23,49 17.993 26.070.076.100
9/10/2025 23,74 23,64 +0,34% 23,49 24,00 23,73 23,58 23,66 14.731 27.399.802.300
8/10/2025 23,08 23,56 +2,21% 22,97 23,65 23,41 23,53 23,56 18.400 25.089.483.200
7/10/2025 23,33 23,05 -1,91% 22,68 23,47 23,00 23,00 23,07 20.435 51.040.047.800
6/10/2025 23,94 23,50 -1,88% 23,41 24,00 23,51 23,47 23,53 9.448 16.210.949.400
3/10/2025 23,82 23,95 +0,50% 23,61 24,00 23,86 23,95 23,96 10.957 14.368.848.000
2/10/2025 24,16 23,83 -1,37% 23,72 24,20 23,88 23,81 23,86 16.901 18.307.518.900
1/10/2025 24,71 24,16 -1,75% 24,02 24,76 24,22 24,14 24,18 22.266 28.272.137.600
30/9/2025 24,80 24,59 -0,24% 24,35 25,07 24,64 24,59 24,60 28.057 35.411.999.300
29/9/2025 24,68 24,65 +1,90% 24,45 24,94 24,63 24,60 24,66 32.203 28.853.634.100
26/9/2025 24,15 24,19 +0,58% 24,03 24,54 24,24 24,13 24,20 15.373 24.949.550.300
25/9/2025 24,02 24,05 +0,17% 23,67 24,11 23,89 23,95 24,05 13.992 24.498.172.200
24/9/2025 24,16 24,01 -0,25% 24,01 24,61 24,32 24,01 24,14 15.108 22.165.459.700
23/9/2025 23,71 24,07 +1,48% 23,57 24,28 24,00 24,06 24,09 18.729 26.342.910.500
22/9/2025 23,49 23,72 -0,17% 23,30 23,77 23,65 23,68 23,73 10.160 28.395.166.600
19/9/2025 24,14 23,76 -1,98% 23,45 24,27 23,79 23,75 23,77 30.850 55.603.059.000
18/9/2025 24,33 24,24 -0,21% 24,05 24,41 24,14 24,23 24,25 17.960 27.575.574.800
17/9/2025 24,52 24,29 -0,90% 24,21 24,72 24,45 24,29 24,30 18.687 20.424.476.400
16/9/2025 24,78 24,51 -0,65% 24,44 24,80 24,56 24,49 24,53 11.795 15.162.240.400
15/9/2025 24,71 24,67 +0,61% 24,29 24,71 24,58 24,54 24,68 8.867 8.581.210.000
12/9/2025 24,13 24,52 +0,25% 24,06 24,53 24,35 24,43 24,52 14.820 18.344.220.100
11/9/2025 24,37 24,46 +0,41% 24,23 24,54 24,39 24,35 24,47 15.777 9.958.635.400
10/9/2025 24,10 24,36 +0,70% 24,07 24,68 24,42 24,31 24,37 15.230 17.383.154.600
9/9/2025 24,70 24,19 -1,47% 23,93 24,70 24,13 24,10 24,20 17.432 15.610.015.500
8/9/2025 24,95 24,55 -1,60% 24,36 24,98 24,51 24,51 24,56 16.848 17.318.687.300
5/9/2025 24,63 24,95 +3,31% 24,39 25,00 24,80 24,90 24,96 18.804 20.034.904.000
4/9/2025 24,31 24,15 -0,58% 23,95 24,36 24,19 24,15 24,17 12.335 15.275.069.800
3/9/2025 24,12 24,29 +0,75% 24,00 24,39 24,23 24,20 24,30 16.182 15.660.345.300
2/9/2025 23,90 24,11 0,00% 23,85 24,36 24,09 23,97 24,11 16.005 17.849.049.400
1/9/2025 24,00 24,11 +0,29% 23,92 24,25 24,07 24,08 24,13 12.444 10.007.850.200
29/8/2025 24,28 24,04 -1,07% 23,99 24,33 24,13 24,04 24,21 23.648 20.450.793.700
28/8/2025 23,90 24,30 +4,97% 23,86 24,70 24,23 24,25 24,30 43.244 61.324.274.800
27/8/2025 22,13 23,15 +4,09% 22,09 23,15 22,77 23,06 23,16 21.267 35.807.181.500
26/8/2025 21,66 22,24 +3,11% 21,54 22,24 22,05 22,22 22,25 17.084 40.989.078.700
25/8/2025 21,74 21,57 -0,14% 21,54 21,98 21,73 21,57 21,61 14.054 13.105.035.600
22/8/2025 20,75 21,60 +4,80% 20,74 21,60 21,42 21,59 21,60 20.401 14.849.753.900
21/8/2025 20,67 20,61 -0,29% 20,40 20,73 20,56 20,60 20,67 18.584 14.668.982.200
20/8/2025 20,53 20,67 +0,05% 20,50 20,78 20,63 20,65 20,68 15.289 14.741.438.500
19/8/2025 20,40 20,66 -1,05% 20,37 20,66 20,53 20,64 20,69 19.315 17.944.223.800
18/8/2025 20,90 20,88 +0,10% 20,53 21,09 20,79 20,87 20,88 23.602 23.846.280.500
15/8/2025 21,10 20,86 -1,97% 20,73 21,36 20,93 20,85 20,86 24.676 29.695.415.700
14/8/2025 21,00 21,28 +0,38% 20,93 21,61 21,23 21,25 21,29 30.876 20.847.709.200
13/8/2025 21,66 21,20 -2,53% 21,03 21,69 21,19 21,17 21,21 36.205 33.864.793.300
12/8/2025 21,32 21,75 +2,40% 21,32 22,65 22,01 21,75 21,78 36.321 39.931.811.800
11/8/2025 21,30 21,24 -0,75% 21,20 21,58 21,26 21,23 21,29 18.629 15.266.540.700
8/8/2025 21,59 21,40 -1,15% 21,36 21,73 21,54 21,40 21,44 21.589 20.805.713.800
7/8/2025 21,40 21,65 +1,64% 21,21 22,01 21,69 21,63 21,66 25.721 20.179.015.700
6/8/2025 21,41 21,30 0,00% 21,24 21,49 21,35 21,29 21,33 20.247 23.136.503.300
5/8/2025 21,02 21,30 +1,19% 20,98 21,34 21,20 21,16 21,30 8.819 6.265.132.400
4/8/2025 21,50 21,05 -0,71% 20,89 21,66 21,12 21,04 21,08 14.219 17.807.296.700
1/8/2025 21,65 21,20 -0,05% 21,10 21,75 21,34 21,17 21,20 30.367 23.386.298.800
31/7/2025 21,47 21,21 -2,57% 21,13 21,49 21,28 21,20 21,27 19.763 18.782.921.300
30/7/2025 20,98 21,77 +3,13% 20,97 21,80 21,44 21,68 21,79 27.709 26.287.684.800
29/7/2025 21,05 21,11 +0,43% 20,86 21,35 21,14 21,10 21,12 20.859 19.987.609.700
28/7/2025 21,12 21,02 -0,14% 21,02 21,77 21,46 21,01 21,04 28.328 30.650.729.900
25/7/2025 20,43 21,05 +3,39% 20,31 21,15 20,82 21,04 21,07 22.782 28.556.246.100
24/7/2025 20,01 20,36 +0,74% 19,92 20,36 20,18 20,35 20,36 22.476 25.013.300.700
23/7/2025 19,92 20,21 +1,10% 19,83 20,38 20,21 20,20 20,24 16.039 26.454.132.300
22/7/2025 20,25 19,99 -1,28% 19,92 20,64 20,04 19,92 19,99 22.368 19.757.987.400
21/7/2025 20,29 20,25 +0,05% 19,95 20,43 20,13 20,23 20,25 19.804 15.443.985.300
18/7/2025 20,81 20,24 -4,12% 20,20 20,95 20,48 20,22 20,24 32.909 31.150.711.800
17/7/2025 21,57 21,11 -2,22% 20,87 21,58 21,07 21,06 21,11 34.456 34.030.837.800
16/7/2025 21,81 21,59 -0,64% 21,32 21,84 21,54 21,58 21,64 21.302 23.102.407.200
15/7/2025 21,60 21,73 +0,60% 21,40 21,89 21,61 21,68 21,73 14.882 13.596.526.900
14/7/2025 21,67 21,60 -0,64% 21,40 21,82 21,56 21,58 21,60 15.233 13.713.543.700
11/7/2025 22,05 21,74 -1,58% 21,65 22,08 21,78 21,72 21,79 13.973 21.572.327.900
10/7/2025 21,39 22,09 +1,38% 21,21 22,19 21,73 22,08 22,10 23.638 35.417.629.500
9/7/2025 21,99 21,79 -0,77% 21,60 22,07 21,80 21,78 21,79 15.422 32.222.774.500
8/7/2025 21,97 21,96 -0,41% 21,68 22,15 21,86 21,90 21,97 16.862 17.126.173.800
7/7/2025 22,57 22,05 -2,39% 21,95 22,57 22,07 22,05 22,06 12.430 13.984.846.300
4/7/2025 22,23 22,59 +2,68% 22,23 22,98 22,76 22,59 22,60 22.580 27.117.996.100
3/7/2025 21,43 22,00 +2,66% 21,34 22,07 21,89 21,95 22,01 15.012 18.893.541.500
2/7/2025 21,82 21,43 -1,79% 21,30 21,83 21,50 21,35 21,43 16.922 16.999.853.800
1/7/2025 21,62 21,82 +0,74% 21,55 22,01 21,83 21,80 21,82 13.552 10.642.126.800
30/6/2025 21,66 21,66 +2,12% 21,33 21,90 21,69 21,66 21,80 28.620 28.969.734.300
27/6/2025 21,06 21,21 0,00% 20,98 21,31 21,20 21,20 21,21 19.658 23.079.261.500
26/6/2025 21,67 21,21 -2,26% 21,10 21,70 21,24 21,20 21,22 24.641 34.015.714.700
25/6/2025 21,65 21,70 -0,46% 21,49 21,84 21,65 21,70 21,71 22.203 32.828.518.600
24/6/2025 21,56 21,80 +1,25% 21,53 22,02 21,77 21,79 21,81 24.062 32.991.073.000
23/6/2025 21,50 21,53 +0,47% 21,06 21,53 21,33 21,53 21,54 20.848 17.853.074.100
20/6/2025 21,47 21,43 -0,92% 21,35 21,81 21,44 21,43 21,44 16.079 21.560.304.800
18/6/2025 21,39 21,63 +0,60% 21,37 21,91 21,68 21,62 21,65 19.035 14.590.224.000
17/6/2025 21,42 21,50 +0,19% 21,30 21,69 21,54 21,50 21,52 17.482 15.552.679.200
16/6/2025 21,26 21,46 +1,85% 21,15 21,62 21,43 21,45 21,49 20.722 18.242.723.700
13/6/2025 21,05 21,07 -0,19% 20,85 21,29 21,09 21,06 21,08 18.306 17.173.036.900
12/6/2025 20,80 21,11 +0,48% 20,77 21,21 21,06 21,10 21,13 15.886 12.620.175.000
11/6/2025 20,40 21,01 +2,49% 20,28 21,50 20,96 21,01 21,11 20.027 19.619.411.500
10/6/2025 20,78 20,50 -0,05% 20,35 20,96 20,56 20,49 20,52 21.133 20.222.804.100
9/6/2025 20,11 20,51 +1,89% 19,79 20,60 20,27 20,50 20,58 23.354 20.622.868.600
6/6/2025 20,25 20,13 -0,59% 19,96 20,45 20,09 20,11 20,13 15.263 10.283.900.400
5/6/2025 20,41 20,25 -1,17% 20,09 20,53 20,31 20,23 20,25 22.582 23.190.294.400
4/6/2025 20,55 20,49 +0,20% 20,37 20,78 20,51 20,39 20,49 13.525 14.608.000.700
3/6/2025 20,16 20,45 +1,59% 19,89 20,58 20,34 20,44 20,48 23.055 15.399.120.300
2/6/2025 20,42 20,13 -0,25% 19,97 20,62 20,27 20,11 20,14 30.288 28.071.673.800
30/5/2025 20,78 20,18 -2,46% 20,08 21,00 20,23 20,13 20,18 26.180 29.400.041.500
29/5/2025 20,28 20,69 +1,32% 20,26 20,83 20,62 20,68 20,70 22.316 18.209.295.100
28/5/2025 20,14 20,42 +1,19% 19,93 20,50 20,35 20,42 20,43 25.130 18.297.080.100
27/5/2025 20,05 20,18 +3,01% 20,05 20,65 20,27 20,16 20,19 26.863 33.148.862.100
26/5/2025 19,34 19,59 +2,14% 19,24 19,78 19,62 19,58 19,65 11.681 9.804.983.400
23/5/2025 18,90 19,18 +0,37% 18,60 19,27 19,04 19,18 19,26 14.824 13.570.794.900
22/5/2025 19,22 19,11 +0,16% 18,90 19,29 19,14 19,11 19,13 16.122 15.491.618.300
21/5/2025 19,35 19,08 -2,45% 19,08 19,44 19,21 19,07 19,10 15.232 13.619.670.000
20/5/2025 19,62 19,56 -0,20% 19,15 19,67 19,42 19,56 19,61 19.301 12.929.250.000
19/5/2025 19,50 19,60 +0,20% 19,43 19,84 19,63 19,59 19,67 17.841 16.677.355.900
16/5/2025 18,75 19,56 +3,22% 18,64 19,63 19,29 19,48 19,57 21.368 18.189.117.100
15/5/2025 18,40 18,95 +3,38% 18,31 19,23 18,93 18,90 18,97 23.269 20.820.531.600
14/5/2025 18,52 18,33 -1,03% 18,27 18,60 18,47 18,32 18,45 16.396 21.920.867.900
13/5/2025 18,23 18,52 +2,04% 18,18 18,61 18,46 18,49 18,53 21.479 16.794.698.700
12/5/2025 18,46 18,15 -0,38% 18,05 18,46 18,23 18,15 18,16 10.870 7.770.407.900
9/5/2025 17,84 18,22 +1,90% 17,83 18,27 18,10 18,18 18,22 26.155 23.757.721.600
8/5/2025 18,30 17,88 -0,50% 17,87 18,66 18,13 17,88 17,92 31.216 45.507.655.900
7/5/2025 18,43 17,97 -3,90% 17,78 18,68 18,10 17,93 17,98 24.383 34.496.445.500
6/5/2025 18,86 18,70 -0,32% 18,43 19,09 18,71 18,69 18,71 11.865 16.145.785.800
5/5/2025 18,85 18,76 -0,32% 18,37 19,00 18,75 18,74 18,77 14.253 15.687.028.500
2/5/2025 18,76 18,82 +0,43% 18,44 18,98 18,76 18,82 18,88 13.357 11.179.764.700
29/4/2025 18,76 18,74 -1,06% 18,74 19,15 18,92 18,72 18,76 19.432 16.232.517.900
28/4/2025 19,11 18,94 -0,84% 18,79 19,30 18,98 18,93 18,94 16.149 10.133.255.800
25/4/2025 18,99 19,10 +0,84% 18,88 19,31 19,13 19,09 19,10 26.376 18.423.971.100
24/4/2025 18,54 18,94 +3,10% 18,29 19,10 18,87 18,93 18,95 17.599 21.009.282.700
23/4/2025 18,36 18,37 +1,32% 18,26 18,52 18,38 18,36 18,37 16.501 13.716.725.100
22/4/2025 17,99 18,13 +0,17% 17,86 18,30 18,15 18,12 18,23 19.935 15.842.340.700
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

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.