O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

VBBR3F - VIBRA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 17,40 17,57 +0,92% 17,17 17,77 17,58 17,57 17,60 949 31.681.208
20/1/2025 17,02 17,41 +2,47% 16,84 17,41 17,11 17,26 17,41 1.043 26.820.186
17/1/2025 17,15 16,99 -0,82% 16,98 17,78 17,13 16,99 17,21 1.515 35.493.020
16/1/2025 17,98 17,13 -3,76% 17,12 17,99 17,37 17,13 17,20 1.637 40.414.900
15/1/2025 17,55 17,80 +2,71% 17,41 17,98 17,70 17,80 17,95 769 24.886.215
14/1/2025 17,68 17,33 -1,53% 17,25 17,74 17,39 17,33 17,57 956 25.008.885
13/1/2025 17,78 17,60 +1,38% 17,35 17,78 17,50 17,60 17,63 894 22.430.028
10/1/2025 17,61 17,36 -3,39% 17,30 17,68 17,45 17,36 17,50 1.135 26.111.914
9/1/2025 17,67 17,97 +1,81% 17,40 17,97 17,62 17,69 17,97 1.023 25.968.316
8/1/2025 18,03 17,65 -1,12% 17,61 18,08 17,80 17,65 17,66 1.044 30.184.743
7/1/2025 17,78 17,85 +1,42% 17,78 18,22 18,03 17,85 18,03 920 25.315.361
6/1/2025 17,92 17,60 0,00% 17,44 18,00 17,60 17,60 17,70 1.372 37.067.428
3/1/2025 17,84 17,60 -0,56% 17,60 17,99 17,71 17,60 17,75 1.136 30.012.881
2/1/2025 18,03 17,70 -0,90% 17,62 18,03 17,81 17,70 17,94 1.592 41.098.866
30/12/2024 17,92 17,86 -0,78% 17,82 18,24 17,92 17,86 17,89 1.018 27.803.776
27/12/2024 18,25 18,00 -1,10% 17,77 18,26 17,95 17,85 18,00 1.703 40.589.365
26/12/2024 18,51 18,20 -2,20% 18,00 19,09 18,15 18,16 18,20 1.412 33.574.990
23/12/2024 18,79 18,61 -1,22% 18,47 18,98 18,66 18,61 18,83 1.277 35.935.805
20/12/2024 18,35 18,84 +1,62% 18,29 18,89 18,64 18,70 18,84 1.045 34.832.049
19/12/2024 18,28 18,54 +2,71% 18,05 18,66 18,35 18,49 18,54 1.443 36.542.641
18/12/2024 19,25 18,05 -6,81% 17,85 19,30 18,41 18,05 18,24 2.262 57.199.711
17/12/2024 19,25 19,37 +1,20% 19,01 19,45 19,19 19,23 19,37 1.142 38.147.494
16/12/2024 20,29 19,14 -4,63% 19,12 20,29 19,50 19,14 19,32 2.394 51.739.336
13/12/2024 20,34 20,07 -2,24% 20,07 20,42 20,17 20,07 20,30 858 24.776.680
12/12/2024 21,00 20,53 -2,79% 20,10 21,10 20,44 20,29 20,53 1.065 32.609.282
11/12/2024 20,74 21,12 +2,87% 20,39 21,31 20,75 21,01 21,12 747 26.371.765
10/12/2024 20,51 20,53 +0,93% 20,41 20,99 20,75 20,53 20,67 734 23.719.633
9/12/2024 20,35 20,34 +0,15% 20,20 20,64 20,37 20,24 20,34 756 24.290.965
6/12/2024 20,66 20,31 -1,50% 20,05 20,66 20,24 20,15 20,31 1.151 33.739.485
5/12/2024 20,49 20,62 +1,73% 20,47 20,80 20,67 20,62 20,80 696 24.953.569
4/12/2024 20,57 20,27 -1,51% 20,16 20,57 20,31 20,27 20,38 868 28.807.856
3/12/2024 20,66 20,58 +0,44% 20,21 20,78 20,48 20,50 20,58 1.181 38.815.134
2/12/2024 20,60 20,49 -2,24% 20,22 20,62 20,41 20,49 20,60 1.199 32.665.697
29/11/2024 20,41 20,96 +3,76% 20,05 20,96 20,39 20,96 20,99 1.178 36.391.883
28/11/2024 21,45 20,20 -5,61% 20,20 21,57 20,62 20,20 20,44 1.552 44.576.378
27/11/2024 22,43 21,40 -3,17% 21,39 22,43 21,68 21,40 21,59 1.024 28.177.805
26/11/2024 21,82 22,10 +1,47% 21,78 22,37 22,12 22,10 22,25 564 24.370.996
25/11/2024 21,95 21,78 +0,65% 21,71 21,95 21,81 21,75 21,96 700 24.491.815
22/11/2024 21,85 21,64 +1,31% 21,40 21,90 21,56 21,64 21,74 636 26.043.531
21/11/2024 21,78 21,36 -1,34% 21,25 21,78 21,48 21,36 21,67 869 26.889.267
19/11/2024 21,95 21,65 -1,23% 21,61 21,95 21,79 21,65 21,91 609 21.252.472
18/11/2024 22,20 21,92 -0,54% 21,76 22,25 21,91 21,76 21,92 981 30.767.637
14/11/2024 22,20 22,04 -1,69% 22,04 22,59 22,24 22,04 22,22 610 25.115.098
13/11/2024 22,59 22,42 -0,53% 22,00 22,59 22,23 22,22 22,42 703 24.197.823
12/11/2024 22,69 22,54 +0,31% 22,35 22,79 22,47 22,35 22,54 588 21.388.100
11/11/2024 22,34 22,47 +0,54% 22,30 22,73 22,58 22,46 22,49 2.694 27.930.345
8/11/2024 22,41 22,35 +0,22% 21,53 22,56 22,28 22,35 22,55 850 28.744.209
7/11/2024 23,35 22,30 -4,54% 22,29 23,36 22,68 22,30 22,68 1.114 39.281.988
6/11/2024 23,36 23,36 +1,65% 22,56 23,46 23,12 23,27 23,36 888 39.986.008
5/11/2024 22,83 22,98 +1,68% 22,26 22,98 22,66 22,79 22,98 610 27.102.236
4/11/2024 22,22 22,60 +3,15% 22,10 22,78 22,59 22,60 22,77 707 27.226.203
1/11/2024 22,46 21,91 -1,35% 21,91 22,49 22,15 21,91 22,20 757 25.858.784
31/10/2024 22,25 22,21 -0,36% 22,20 22,65 22,45 22,21 22,24 475 20.340.147
30/10/2024 22,20 22,29 +0,77% 22,20 22,55 22,40 22,29 22,41 439 17.199.922
29/10/2024 22,24 22,12 -0,54% 22,12 22,62 22,33 22,12 22,18 465 19.362.880
28/10/2024 21,96 22,24 +1,32% 21,96 22,55 22,37 22,24 22,46 672 19.033.306
25/10/2024 22,11 21,95 -0,68% 21,76 22,46 21,93 21,80 21,95 797 24.129.163
24/10/2024 22,18 22,10 -0,36% 21,93 22,56 22,23 22,10 22,25 458 18.541.003
23/10/2024 22,20 22,18 -0,27% 21,81 22,22 22,06 22,18 22,22 664 20.794.425
22/10/2024 22,50 22,24 -1,98% 22,15 22,55 22,30 22,24 22,37 858 33.003.348
21/10/2024 22,80 22,69 +0,67% 22,61 22,87 22,72 22,69 22,74 560 20.824.611
18/10/2024 22,65 22,54 -0,13% 22,54 23,05 22,72 22,54 22,75 542 24.763.056
17/10/2024 22,95 22,57 -0,66% 22,46 23,09 22,62 22,57 22,64 897 22.855.679
16/10/2024 23,26 22,72 -1,73% 22,72 23,48 23,19 22,72 23,13 614 29.845.490
15/10/2024 23,04 23,12 +1,31% 22,89 23,29 23,13 23,12 23,18 721 21.551.108
14/10/2024 22,90 22,82 +0,22% 22,56 22,98 22,75 22,82 22,85 1.194 36.806.345
11/10/2024 22,71 22,77 +0,31% 22,57 22,85 22,74 22,77 22,80 531 21.909.952
10/10/2024 22,90 22,70 -0,26% 22,63 22,99 22,75 22,70 22,80 654 24.167.472
9/10/2024 23,04 22,76 -1,90% 22,76 23,18 22,95 22,76 22,96 718 23.841.607
8/10/2024 23,19 23,20 0,00% 22,81 23,38 23,20 23,20 23,39 655 27.899.181
7/10/2024 23,11 23,20 +0,78% 22,97 23,42 23,13 23,09 23,30 671 22.995.362
4/10/2024 22,95 23,02 +0,22% 22,55 23,20 22,97 23,02 23,21 664 28.766.654
3/10/2024 23,20 22,97 -1,92% 22,50 23,31 22,81 22,80 22,97 891 30.884.652
2/10/2024 23,31 23,42 +0,39% 23,22 23,68 23,48 23,29 23,42 1.081 31.909.809
1/10/2024 23,27 23,33 +0,21% 23,03 23,59 23,36 23,30 23,33 1.067 28.649.886
30/9/2024 23,69 23,28 -3,00% 23,24 23,98 23,43 23,28 23,33 841 36.147.602
26/9/2024 24,33 24,00 -0,41% 23,81 24,33 24,07 24,00 24,16 705 31.274.875
25/9/2024 24,20 24,10 -0,41% 23,80 24,28 24,00 24,09 24,10 2.766 37.365.536
24/9/2024 24,00 24,20 +1,72% 23,60 24,30 23,94 24,20 24,28 916 50.348.201
23/9/2024 24,82 23,79 -3,84% 23,76 24,84 24,10 23,79 23,90 1.762 66.118.428
20/9/2024 24,36 24,74 +1,02% 24,12 24,74 24,52 24,74 24,75 813 32.204.572
19/9/2024 24,80 24,49 -1,13% 24,36 24,83 24,56 24,45 24,49 745 38.115.182
18/9/2024 24,72 24,77 -0,84% 24,38 25,05 24,74 24,60 24,77 675 21.756.324
17/9/2024 24,65 24,98 +1,30% 24,37 24,98 24,73 24,86 24,98 679 36.704.326
16/9/2024 25,34 24,66 -2,22% 24,65 25,41 25,01 24,66 24,70 1.143 35.575.873
13/9/2024 25,68 25,22 -1,71% 25,22 26,00 25,65 25,22 25,39 713 43.397.863
12/9/2024 25,78 25,66 -0,23% 25,42 25,89 25,61 25,66 25,83 764 19.653.983
11/9/2024 25,85 25,72 -0,35% 25,67 26,05 25,79 25,72 25,90 594 35.346.197
10/9/2024 26,00 25,81 -0,39% 25,75 26,14 25,92 25,81 26,05 768 23.845.177
9/9/2024 25,91 25,91 +0,04% 25,75 26,32 26,13 25,91 26,10 736 26.665.220
6/9/2024 26,92 25,90 -3,25% 25,90 27,09 26,31 25,90 26,06 985 54.091.666
5/9/2024 26,38 26,77 +2,18% 25,86 27,11 26,39 26,62 26,77 814 61.376.781
4/9/2024 25,72 26,20 +1,55% 25,60 26,34 26,12 26,20 26,25 808 32.471.363
3/9/2024 25,40 25,80 +1,98% 25,26 25,81 25,60 25,67 25,80 747 34.780.153
2/9/2024 25,65 25,30 -0,94% 25,25 25,76 25,47 25,26 25,30 2.500 66.260.039
30/8/2024 25,51 25,54 -0,62% 24,99 25,77 25,58 25,52 25,75 1.110 57.670.279
29/8/2024 25,85 25,70 -0,50% 25,12 25,85 25,41 25,50 25,70 589 25.344.189
28/8/2024 25,75 25,83 +1,41% 25,36 25,90 25,65 25,63 25,83 775 42.070.448
27/8/2024 25,57 25,47 -0,27% 25,10 25,75 25,53 25,47 25,74 545 22.320.006
26/8/2024 25,57 25,54 +0,91% 25,06 25,67 25,35 25,47 25,54 674 29.305.944
23/8/2024 25,23 25,31 +0,60% 25,01 25,57 25,40 25,31 25,58 704 30.525.682
22/8/2024 25,96 25,16 -2,93% 24,12 25,96 25,14 25,16 25,21 1.362 62.406.522
21/8/2024 26,13 25,92 -0,88% 25,90 26,35 26,08 25,92 26,00 554 25.108.583
20/8/2024 26,32 26,15 -0,19% 25,91 26,55 26,17 26,15 26,18 893 64.453.433
19/8/2024 26,03 26,20 +0,31% 25,78 26,40 26,18 26,16 26,20 810 31.370.926
16/8/2024 25,90 26,12 +1,32% 25,82 26,37 26,14 25,84 26,12 758 34.561.292
15/8/2024 25,25 25,78 +1,18% 25,03 25,90 25,54 25,78 25,83 824 55.669.095
14/8/2024 25,30 25,48 +0,24% 25,15 25,54 25,36 25,32 25,48 830 42.867.477
13/8/2024 24,71 25,42 +4,10% 24,45 25,42 25,05 25,35 25,42 708 34.135.299
12/8/2024 24,76 24,42 -1,05% 24,40 24,97 24,72 24,42 24,57 610 25.418.831
9/8/2024 24,24 24,68 +2,15% 24,07 24,89 24,56 24,68 24,79 754 31.653.076
8/8/2024 24,10 24,16 +0,25% 23,93 24,40 24,14 24,02 24,16 689 25.549.834
7/8/2024 23,80 24,10 +2,38% 23,10 24,15 23,81 24,00 24,10 1.520 35.945.425
6/8/2024 23,00 23,54 +2,57% 22,99 23,82 23,51 23,40 23,54 753 29.453.702
5/8/2024 23,00 22,95 -0,86% 22,40 23,20 22,86 22,95 23,08 817 33.778.244
2/8/2024 23,49 23,15 -1,57% 23,15 23,67 23,40 23,15 23,39 629 23.598.657
1/8/2024 23,29 23,52 +1,77% 23,21 23,74 23,49 23,42 23,52 2.238 31.277.226
31/7/2024 23,19 23,11 -0,30% 23,05 23,38 23,22 23,11 23,30 561 19.199.563
30/7/2024 23,09 23,18 +0,22% 22,90 23,38 23,20 23,18 23,32 475 19.667.438
29/7/2024 23,24 23,13 +1,49% 22,79 23,44 23,14 23,13 23,20 513 17.458.122
26/7/2024 22,72 22,79 +0,57% 22,32 23,36 22,90 22,79 23,39 443 16.217.463
25/7/2024 22,82 22,66 -0,13% 22,56 22,83 22,71 22,66 22,84 437 17.026.122
24/7/2024 22,71 22,69 -0,87% 22,65 22,99 22,79 22,69 22,82 571 21.777.566
23/7/2024 23,23 22,89 -0,95% 22,88 23,38 23,00 22,89 23,08 627 18.308.461
22/7/2024 23,09 23,11 -0,52% 22,92 23,44 23,24 23,11 23,36 665 25.403.876
19/7/2024 22,59 23,23 +3,94% 22,32 23,38 23,19 23,19 23,23 445 17.832.270
18/7/2024 23,37 22,35 -3,83% 22,35 23,46 23,06 22,35 22,60 599 19.504.920
17/7/2024 22,67 23,24 +2,15% 21,65 23,36 23,11 23,24 23,31 982 41.878.782
16/7/2024 22,72 22,75 +0,22% 22,70 23,19 22,93 22,75 22,99 577 22.856.092
15/7/2024 22,84 22,70 -0,39% 22,61 22,98 22,80 22,65 22,88 831 24.421.247
12/7/2024 22,98 22,79 -0,26% 22,71 23,07 22,83 22,79 22,93 530 18.433.296
11/7/2024 22,51 22,85 +1,11% 21,90 23,07 22,86 22,85 23,00 852 40.789.255
10/7/2024 22,20 22,60 +1,57% 22,20 22,64 22,47 22,44 22,60 706 27.016.180
9/7/2024 22,00 22,25 +1,27% 21,91 22,25 22,12 22,06 22,25 574 16.352.086
8/7/2024 22,10 21,97 -0,54% 21,84 22,22 22,00 21,97 22,17 836 22.721.837
5/7/2024 21,96 22,09 +2,27% 21,58 22,28 21,96 22,08 22,19 858 28.598.595
4/7/2024 21,15 21,60 +3,05% 21,14 21,70 21,51 21,60 21,61 671 20.961.350
3/7/2024 20,40 20,96 +2,75% 20,32 21,28 20,95 20,96 21,07 915 28.391.950
2/7/2024 20,00 20,40 +2,00% 19,96 20,40 20,20 20,33 20,40 1.147 30.305.166
1/7/2024 20,62 20,00 -3,98% 20,00 20,76 20,29 20,00 20,05 2.149 48.356.977
28/6/2024 21,42 20,83 -2,25% 20,83 21,49 21,00 20,83 20,92 1.133 31.066.201
27/6/2024 20,87 21,31 +2,40% 20,75 21,39 21,08 21,31 21,33 686 24.302.688
26/6/2024 20,50 20,81 +2,01% 20,35 20,83 20,59 20,79 20,81 834 26.401.662
25/6/2024 21,00 20,40 -2,63% 20,40 21,03 20,58 20,40 20,58 843 23.993.700
24/6/2024 20,98 20,95 -0,10% 20,84 21,26 21,08 20,95 21,08 483 16.333.274
21/6/2024 20,59 20,97 +1,65% 20,35 21,10 20,90 20,95 20,99 581 20.425.383
20/6/2024 20,50 20,63 +0,88% 20,42 20,83 20,60 20,46 20,63 514 18.337.642
19/6/2024 20,45 20,45 +0,74% 20,14 20,52 20,34 20,45 20,50 524 16.907.176
18/6/2024 20,07 20,30 +0,50% 20,02 20,66 20,32 20,30 20,37 738 25.319.959
17/6/2024 20,72 20,20 -2,27% 20,20 20,72 20,37 20,20 20,29 901 25.014.282
14/6/2024 20,65 20,67 +0,78% 20,55 20,95 20,70 20,67 20,82 505 17.661.574
13/6/2024 20,92 20,51 -0,97% 20,51 21,13 20,71 20,51 20,68 604 18.724.819
12/6/2024 21,60 20,71 -3,90% 20,71 21,82 21,07 20,71 20,94 695 21.784.785
11/6/2024 21,23 21,55 +2,23% 21,23 21,82 21,60 21,52 21,55 695 28.738.093
10/6/2024 20,63 21,08 +1,49% 20,60 21,28 21,05 21,08 21,28 754 24.712.942
7/6/2024 20,78 20,77 -2,12% 20,65 21,08 20,88 20,77 20,80 693 23.567.875
6/6/2024 20,99 21,22 +1,53% 20,79 21,27 21,01 21,10 21,22 944 46.058.760
5/6/2024 21,00 20,90 -0,48% 20,57 21,08 20,83 20,80 20,90 791 22.758.930
4/6/2024 21,28 21,00 -1,41% 20,29 21,39 20,67 21,00 21,06 1.608 42.912.206
3/6/2024 21,65 21,30 -1,02% 21,30 21,74 21,50 21,30 21,35 1.134 35.947.771
31/5/2024 21,88 21,52 -2,05% 21,44 22,14 21,58 21,50 21,65 1.046 31.431.238
29/5/2024 22,60 21,97 -2,57% 21,84 22,68 22,14 21,97 22,02 1.080 27.489.298
28/5/2024 22,69 22,55 -0,13% 22,39 22,95 22,54 22,50 22,55 744 18.543.474
27/5/2024 22,42 22,58 +0,40% 22,42 22,74 22,58 22,53 22,58 615 18.248.604
24/5/2024 22,40 22,49 +0,49% 22,30 22,81 22,61 22,49 22,51 453 16.930.782
23/5/2024 23,09 22,38 -2,70% 22,38 23,13 22,59 22,38 22,60 778 24.238.204
22/5/2024 23,55 23,00 -2,75% 23,00 23,70 23,17 23,00 23,15 983 34.959.736
21/5/2024 23,69 23,65 -1,13% 23,26 23,89 23,56 23,54 23,70 983 26.018.986
20/5/2024 23,58 23,92 +1,06% 23,38 24,11 23,83 23,80 23,92 666 21.807.237
17/5/2024 23,82 23,67 -1,54% 23,38 23,95 23,69 23,67 23,95 721 22.243.356
16/5/2024 23,80 24,04 +0,59% 23,60 24,07 23,85 24,03 24,04 732 19.064.802
15/5/2024 23,86 23,90 +0,17% 23,45 24,18 23,77 23,70 23,90 826 24.562.701
14/5/2024 23,68 23,86 +0,25% 23,63 24,26 24,01 23,85 24,06 542 22.077.801
13/5/2024 23,80 23,80 -0,83% 23,60 24,02 23,73 23,54 23,80 673 23.432.703
10/5/2024 23,58 24,00 +1,69% 23,55 24,00 23,79 23,86 24,00 581 24.689.860
9/5/2024 23,42 23,60 +0,81% 22,57 23,78 23,15 23,55 23,60 854 35.963.559
8/5/2024 23,15 23,41 +0,21% 22,98 23,41 23,21 23,31 23,41 826 27.462.539
7/5/2024 23,58 23,36 -0,17% 23,33 23,91 23,51 23,36 23,43 559 21.797.503
6/5/2024 24,21 23,40 -3,70% 23,31 24,21 23,75 23,37 23,59 963 27.692.814
3/5/2024 23,71 24,30 +4,25% 23,37 24,30 23,92 24,05 24,30 767 29.445.846
2/5/2024 23,66 23,31 -1,35% 23,31 23,98 23,59 23,31 23,37 1.041 37.688.017
30/4/2024 23,64 23,63 -0,38% 23,34 23,79 23,52 23,49 23,63 565 19.916.471
29/4/2024 23,59 23,72 -0,17% 23,52 23,75 23,63 23,65 23,72 490 16.127.752
26/4/2024 22,81 23,76 +4,26% 22,81 23,76 23,53 23,62 23,80 597 26.112.540
25/4/2024 22,45 22,79 +1,29% 22,25 22,89 22,63 22,67 22,79 649 21.291.540
24/4/2024 22,88 22,50 -2,13% 22,50 22,95 22,67 22,50 22,59 778 24.938.052
23/4/2024 23,03 22,99 -0,39% 22,59 23,23 22,96 22,91 22,99 2.443 26.904.430
22/4/2024 23,18 23,08 -0,47% 23,02 23,50 23,23 23,08 23,19 1.169 25.414.969
19/4/2024 23,53 23,19 -3,98% 23,19 23,72 23,42 23,19 23,25 676 23.039.883
18/4/2024 24,46 24,15 -1,11% 23,68 24,46 24,05 24,15 24,30 697 27.051.018
17/4/2024 24,15 24,42 +1,08% 23,96 24,42 24,20 24,28 24,42 879 35.499.861
16/4/2024 24,25 24,16 -1,79% 23,80 24,48 24,25 24,16 24,31 762 27.848.420
15/4/2024 24,76 24,60 -0,45% 24,60 25,33 24,92 24,60 24,84 817 30.639.528
12/4/2024 25,61 24,71 -3,51% 24,71 25,68 25,01 24,70 24,85 616 26.652.987
11/4/2024 25,32 25,61 +0,43% 25,06 25,61 25,31 25,45 25,61 481 22.404.632
10/4/2024 26,02 25,50 -2,22% 25,36 26,03 25,59 25,47 25,50 1.003 28.948.508
9/4/2024 25,73 26,08 +2,07% 25,59 26,08 25,82 25,98 26,08 690 25.237.352
8/4/2024 25,40 25,55 +0,99% 25,32 25,93 25,69 25,55 25,73 886 29.487.598
5/4/2024 25,00 25,30 +1,20% 24,90 25,60 25,35 25,30 25,50 683 28.843.829
4/4/2024 24,74 25,00 +0,60% 24,67 25,54 25,18 24,86 25,00 763 34.310.329
3/4/2024 25,36 24,85 -2,17% 24,60 25,44 24,90 24,68 24,85 869 31.104.032
2/4/2024 25,09 25,40 +1,52% 24,86 25,49 25,17 25,29 25,40 735 31.859.657
1/4/2024 25,01 25,02 -0,36% 25,00 25,39 25,18 25,02 25,16 992 35.839.823
28/3/2024 25,33 25,11 -1,30% 24,94 25,33 25,11 25,00 25,11 711 24.015.098
27/3/2024 25,14 25,44 +0,67% 24,86 25,44 25,23 25,19 25,44 559 19.995.329
26/3/2024 25,15 25,27 +1,04% 25,09 25,70 25,37 25,14 25,27 794 34.420.956
25/3/2024 24,83 25,01 +0,44% 24,54 25,25 25,01 25,01 25,08 685 24.967.294
22/3/2024 25,25 24,90 -0,68% 24,80 25,25 24,96 24,90 25,08 586 24.958.939
21/3/2024 25,00 25,07 -0,28% 24,79 25,29 25,06 25,07 25,16 712 27.854.445
20/3/2024 24,96 25,14 +1,41% 24,43 25,14 24,72 24,91 25,14 1.104 31.721.124
19/3/2024 25,29 24,79 -2,40% 24,79 25,29 24,98 24,79 25,23 691 27.947.699
18/3/2024 25,28 25,40 +0,36% 25,15 25,47 25,28 25,15 25,40 724 26.998.646
15/3/2024 25,55 25,31 +0,44% 24,96 25,76 25,26 25,00 25,31 721 28.078.521
14/3/2024 24,76 25,20 +2,07% 24,72 25,68 25,33 25,17 25,20 1.714 114.871.345
13/3/2024 24,25 24,69 +1,35% 24,00 24,69 24,53 24,50 24,69 679 29.699.785
12/3/2024 24,27 24,36 -0,04% 24,12 24,65 24,38 24,12 24,36 805 32.927.105
11/3/2024 23,83 24,37 +2,27% 23,62 24,37 24,03 24,04 24,37 941 32.446.264
8/3/2024 23,95 23,83 -1,33% 23,73 24,08 23,89 0,00 0,00 889 31.059.150
7/3/2024 24,78 24,15 -2,54% 23,90 25,09 24,43 24,03 24,15 1.145 45.242.605
6/3/2024 25,15 24,78 -1,86% 24,73 25,29 24,96 24,78 25,03 1.232 48.039.687
5/3/2024 26,72 25,25 -5,32% 24,89 26,76 25,29 25,17 25,25 2.173 87.586.954
4/3/2024 26,60 26,67 +0,68% 26,38 26,79 26,62 26,55 26,67 958 41.319.220
1/3/2024 25,85 26,49 +2,99% 25,75 26,80 26,29 26,49 26,73 1.569 46.413.351
29/2/2024 26,09 25,72 -1,38% 25,50 26,14 25,79 25,66 25,87 1.199 44.873.360
28/2/2024 25,94 26,08 -0,04% 25,58 26,08 25,86 26,05 26,08 837 27.745.236
27/2/2024 26,03 26,09 +0,15% 25,51 26,15 25,78 26,03 26,09 1.236 39.298.062
26/2/2024 25,70 26,05 +0,97% 25,52 26,05 25,80 25,75 26,05 1.099 30.253.236
23/2/2024 26,00 25,80 -0,77% 25,47 26,00 25,68 0,00 0,00 896 29.168.940
22/2/2024 25,70 26,00 +1,09% 25,37 26,00 25,72 25,65 26,00 1.033 32.707.926
21/2/2024 24,89 25,72 +2,96% 24,76 25,82 25,42 25,60 25,72 1.245 45.590.240
20/2/2024 23,98 24,98 +3,57% 23,76 24,98 24,53 24,85 24,98 1.375 29.077.033
19/2/2024 24,27 24,12 -0,29% 23,85 24,40 24,05 23,85 24,12 956 31.093.994
16/2/2024 23,81 24,19 +1,04% 23,68 24,55 24,23 24,16 24,20 879 34.649.968
15/2/2024 23,86 23,94 +0,72% 23,52 24,26 23,70 23,74 23,94 1.231 35.310.517
14/2/2024 24,55 23,77 -2,74% 23,77 24,82 24,24 23,77 23,85 765 30.998.752
9/2/2024 23,88 24,44 +2,95% 23,69 24,65 24,37 0,00 0,00 1.037 41.955.872
8/2/2024 23,96 23,74 -1,70% 23,42 24,13 23,72 23,74 23,88 775 30.963.262
7/2/2024 23,97 24,15 +0,75% 23,72 24,38 24,16 23,96 24,15 793 31.863.514
6/2/2024 23,65 23,97 +1,74% 23,05 24,02 23,68 23,80 23,97 1.130 34.864.276
5/2/2024 23,16 23,56 +1,73% 23,03 23,98 23,52 23,56 23,73 1.016 40.970.652
2/2/2024 23,60 23,16 -1,28% 22,98 23,75 23,28 23,16 23,40 1.028 34.957.990
1/2/2024 23,75 23,46 -0,76% 23,35 23,98 23,58 23,46 23,49 1.649 47.589.915
31/1/2024 23,34 23,64 +0,13% 23,33 24,03 23,80 23,64 23,77 1.088 34.054.254
30/1/2024 23,01 23,61 +2,03% 22,75 23,61 23,13 23,33 23,61 899 32.757.286
29/1/2024 23,23 23,14 -0,60% 22,86 23,28 23,04 23,07 23,15 805 25.801.797
26/1/2024 23,43 23,28 +0,26% 22,97 23,43 23,17 23,21 23,28 676 23.656.552
25/1/2024 23,39 23,22 -0,81% 23,17 23,50 23,34 23,22 23,40 689 25.876.754
24/1/2024 23,01 23,41 +2,72% 22,97 23,41 23,19 23,15 23,41 880 32.387.199
23/1/2024 22,81 22,79 -0,74% 22,58 23,00 22,78 22,79 22,98 908 30.735.374
22/1/2024 22,77 22,96 +0,88% 22,32 22,98 22,65 22,90 22,96 988 31.719.639
19/1/2024 22,09 22,76 +3,13% 22,05 22,76 22,41 22,34 22,76 652 25.684.976
18/1/2024 22,35 22,07 -3,79% 21,84 22,35 22,04 22,07 22,30 700 31.260.253
17/1/2024 22,18 22,94 +3,80% 22,04 22,94 22,27 22,62 22,94 892 36.332.091
16/1/2024 22,90 22,10 -4,74% 22,10 22,95 22,42 22,10 22,20 1.038 30.718.580
15/1/2024 23,08 23,20 +0,96% 22,78 23,20 22,92 23,00 23,20 866 25.610.963
12/1/2024 22,60 22,98 +2,22% 22,37 23,11 22,86 22,98 23,11 588 22.076.645
11/1/2024 22,57 22,48 -0,44% 22,32 22,73 22,45 22,36 22,48 781 26.694.514
10/1/2024 22,36 22,58 +0,62% 22,30 22,84 22,61 22,58 22,79 783 26.019.278
9/1/2024 23,00 22,44 -1,10% 22,28 23,09 22,52 22,44 22,54 968 27.383.193
8/1/2024 22,83 22,69 -1,00% 22,64 23,19 22,86 22,69 22,80 839 27.964.988
5/1/2024 22,42 22,92 +1,46% 22,35 23,02 22,74 22,74 22,94 709 25.170.128
4/1/2024 23,19 22,59 -2,42% 22,41 23,25 22,69 22,45 22,59 898 30.150.106
3/1/2024 22,95 23,15 +0,52% 22,74 23,45 23,10 23,11 23,15 1.302 35.533.756
2/1/2024 22,76 23,03 +1,01% 22,48 23,03 22,84 22,79 23,03 1.699 41.087.655
28/12/2023 22,76 22,80 -0,61% 22,32 22,80 22,59 22,61 22,80 908 31.455.517
27/12/2023 22,38 22,94 +2,55% 22,23 22,94 22,53 22,64 22,94 654 23.267.129
26/12/2023 22,17 22,37 -0,71% 21,98 22,41 22,18 22,37 22,39 933 31.029.810
22/12/2023 22,35 22,53 +1,17% 22,03 22,53 22,33 22,50 22,53 937 32.537.536
21/12/2023 21,93 22,27 +1,55% 21,71 22,40 22,02 22,27 22,40 1.268 32.219.000
20/12/2023 21,83 21,93 -0,05% 21,56 22,09 21,81 21,75 21,93 1.190 42.464.448
19/12/2023 22,00 21,94 -0,72% 21,49 22,10 21,87 21,83 21,94 1.283 29.948.138
18/12/2023 22,10 22,10 +0,91% 21,73 22,20 21,97 21,82 22,10 979 28.045.535
15/12/2023 21,70 21,90 +1,39% 21,53 22,01 21,77 21,74 21,90 1.166 30.009.547
14/12/2023 21,73 21,60 -0,92% 21,39 22,26 21,71 21,55 21,60 1.964 39.104.151
13/12/2023 21,49 21,80 +1,40% 21,40 21,80 21,58 21,51 21,80 743 24.359.684
12/12/2023 22,20 21,50 -2,01% 21,26 22,20 21,53 21,42 21,50 1.155 33.587.411
11/12/2023 22,36 21,94 -3,13% 21,93 22,50 22,11 21,94 22,19 910 26.590.102
8/12/2023 21,99 22,65 +3,85% 21,77 22,78 22,13 22,36 22,65 662 24.927.851
7/12/2023 21,86 21,81 -0,82% 21,77 22,15 21,92 21,81 22,04 703 22.302.425
6/12/2023 22,01 21,99 -5,17% 21,52 22,49 21,92 21,83 21,99 1.386 40.901.212
5/12/2023 23,20 23,19 -0,73% 21,75 23,44 22,57 22,05 23,19 1.446 52.429.584
4/12/2023 24,15 23,36 -3,67% 23,04 24,15 23,35 23,05 23,36 1.795 58.279.548
1/12/2023 23,30 24,25 +3,19% 23,08 24,25 23,58 24,15 24,25 2.670 75.112.638
30/11/2023 22,62 23,50 +3,39% 22,62 23,50 23,09 23,29 23,50 1.381 53.980.089
29/11/2023 22,01 22,73 +3,37% 21,91 22,83 22,47 22,50 22,73 1.237 45.800.163
28/11/2023 21,69 21,99 +1,99% 21,56 22,65 22,21 21,88 21,99 1.336 48.864.755
27/11/2023 22,31 21,56 -2,00% 20,90 22,50 21,60 21,56 21,75 2.125 77.076.830
24/11/2023 22,21 22,00 -0,95% 21,65 22,37 22,19 22,00 22,30 607 21.417.614
23/11/2023 21,88 22,21 +0,68% 21,71 22,39 22,23 22,21 22,35 814 26.811.020
22/11/2023 21,57 22,06 +1,89% 21,56 22,06 21,88 21,87 22,06 854 30.576.508
21/11/2023 21,56 21,65 +0,42% 21,27 21,70 21,45 21,50 21,65 1.006 26.923.710
20/11/2023 21,60 21,56 -0,19% 21,32 21,80 21,56 21,56 21,81 749 23.623.263
17/11/2023 21,72 21,60 -1,14% 21,31 21,81 21,50 21,40 21,60 992 31.070.421
16/11/2023 21,83 21,85 +0,69% 21,49 22,10 21,89 21,82 21,85 2.528 38.908.514
14/11/2023 21,56 21,70 +0,65% 21,56 22,11 21,88 21,67 21,99 800 29.633.786
13/11/2023 21,37 21,56 +0,47% 21,20 21,56 21,38 21,42 21,56 890 26.470.653
10/11/2023 21,47 21,46 +0,61% 21,10 21,80 21,32 21,41 21,46 1.069 32.871.169
9/11/2023 22,03 21,33 -2,82% 21,21 22,03 21,70 21,33 21,62 1.040 44.374.506
8/11/2023 21,64 21,95 +4,52% 21,54 22,19 21,87 21,75 21,95 1.124 44.308.847
7/11/2023 20,71 21,00 +3,45% 20,71 22,01 21,66 21,00 21,70 2.144 93.781.333
6/11/2023 20,47 20,30 -0,73% 20,25 20,62 20,41 20,30 20,53 1.091 40.716.395
3/11/2023 20,30 20,45 +1,49% 19,94 20,69 20,28 20,30 20,45 1.083 42.149.344
1/11/2023 19,92 20,15 +1,66% 19,85 20,43 20,12 20,15 20,36 2.304 39.528.905
31/10/2023 19,80 19,82 +0,15% 19,43 20,00 19,62 19,82 19,83 1.014 24.814.186
30/10/2023 20,08 19,79 -2,17% 19,53 20,33 19,87 19,70 19,79 946 31.905.248
27/10/2023 20,68 20,23 -2,18% 20,00 20,90 20,42 20,09 20,23 841 25.317.251
26/10/2023 20,00 20,68 +3,92% 19,97 20,85 20,37 20,68 20,80 1.386 36.734.239
25/10/2023 19,91 19,90 +1,17% 19,66 20,15 19,94 19,90 19,91 1.151 25.071.447
24/10/2023 19,88 19,67 +0,72% 19,55 19,97 19,77 19,65 19,67 852 22.054.941
23/10/2023 19,73 19,53 -0,96% 19,41 19,83 19,64 19,53 19,64 967 23.665.322
20/10/2023 19,16 19,72 +1,65% 19,11 19,77 19,55 19,63 19,72 963 24.827.462
19/10/2023 19,05 19,40 +2,11% 18,80 19,61 19,32 19,40 19,46 840 27.050.766
18/10/2023 19,62 19,00 -3,46% 19,00 19,65 19,26 19,00 19,01 1.040 23.439.919
17/10/2023 19,69 19,68 -1,11% 19,55 19,96 19,74 19,65 19,68 653 22.878.681
16/10/2023 19,89 19,90 -0,25% 19,72 20,07 19,88 19,82 19,90 976 23.318.551
13/10/2023 20,30 19,95 -1,72% 19,68 20,35 19,96 19,95 19,97 1.145 25.151.606
11/10/2023 20,20 20,30 -0,05% 19,88 20,31 20,13 20,25 20,30 1.107 29.026.773
10/10/2023 19,45 20,31 +4,69% 19,28 20,33 19,99 20,26 20,31 1.527 38.070.866
9/10/2023 19,05 19,40 +1,68% 18,80 19,47 19,19 19,38 19,40 1.385 31.776.484
6/10/2023 18,79 19,08 +3,14% 18,43 19,17 18,79 19,08 19,10 1.069 23.554.894
5/10/2023 18,86 18,50 -3,70% 18,50 19,14 18,79 18,50 18,82 968 21.572.195
4/10/2023 18,58 19,21 +2,62% 18,45 19,25 18,91 19,19 19,21 892 25.456.834
3/10/2023 18,76 18,72 +0,16% 18,57 19,37 18,88 18,64 18,72 1.221 25.359.801
2/10/2023 19,00 18,69 -1,58% 18,69 19,02 18,81 18,69 18,85 1.426 26.304.647
29/9/2023 19,00 18,99 +1,44% 18,71 19,22 18,87 18,97 18,99 1.182 19.089.123
28/9/2023 18,46 18,72 +2,41% 18,40 18,97 18,72 18,72 18,82 972 19.041.059
27/9/2023 18,35 18,28 -0,33% 18,13 18,72 18,36 18,28 18,44 899 20.219.385
26/9/2023 18,78 18,34 -2,08% 18,30 18,93 18,54 18,34 18,53 1.185 20.043.062
25/9/2023 18,72 18,73 -0,27% 18,55 19,02 18,78 18,70 18,73 1.047 20.156.210
22/9/2023 19,25 18,78 -4,52% 18,66 19,36 18,97 18,74 18,78 1.472 29.136.283
21/9/2023 19,37 19,67 +1,39% 19,17 19,77 19,51 19,57 19,67 1.596 35.887.307
20/9/2023 19,23 19,40 +1,31% 19,05 19,62 19,42 19,40 19,53 1.314 24.595.772
19/9/2023 19,35 19,15 -0,78% 19,03 19,43 19,16 19,15 19,19 1.486 28.863.914
18/9/2023 19,43 19,30 +0,84% 19,13 19,58 19,37 19,30 19,35 1.265 29.123.552
15/9/2023 19,28 19,14 -1,29% 19,14 19,49 19,35 19,14 19,48 1.056 25.405.771
14/9/2023 18,90 19,39 +2,05% 18,83 19,49 19,08 19,39 19,42 937 25.865.226
13/9/2023 18,93 19,00 +1,50% 18,80 19,33 19,06 18,92 19,00 1.474 31.648.528
12/9/2023 18,56 18,72 +0,16% 18,56 18,98 18,84 18,72 18,96 993 25.215.501
11/9/2023 18,23 18,69 +3,03% 17,95 18,78 18,39 18,68 18,70 1.208 26.231.320
8/9/2023 18,67 18,14 -2,58% 18,13 18,75 18,33 18,14 18,25 1.296 25.721.885
6/9/2023 18,95 18,62 -1,32% 18,62 18,99 18,78 18,62 18,67 963 22.529.837
5/9/2023 19,10 18,87 -0,11% 18,71 19,10 18,85 18,83 18,87 1.022 23.915.112
4/9/2023 18,94 18,89 +0,91% 18,76 19,11 18,90 18,89 19,11 1.036 24.401.848
1/9/2023 18,70 18,72 +1,79% 18,65 19,43 19,10 18,72 19,06 1.266 37.898.906
31/8/2023 18,99 18,39 -3,06% 18,39 19,39 18,94 18,35 18,39 1.452 35.541.048
30/8/2023 19,07 18,97 -0,42% 18,90 19,24 19,02 18,95 18,97 1.058 25.375.141
29/8/2023 18,81 19,05 +1,28% 18,71 19,07 18,92 18,99 19,05 894 23.578.888
28/8/2023 18,48 18,81 +0,53% 18,27 18,81 18,56 18,72 18,81 970 21.376.990
25/8/2023 18,58 18,71 +0,48% 18,33 18,90 18,59 18,33 18,71 902 19.222.272
24/8/2023 18,76 18,62 -0,53% 18,30 18,86 18,69 18,52 18,62 754 19.080.627
23/8/2023 18,96 18,72 -1,47% 18,67 19,44 19,05 18,72 18,78 1.441 36.470.299
22/8/2023 17,60 19,00 +8,14% 17,60 19,00 18,45 18,80 19,00 1.669 39.456.045
21/8/2023 17,83 17,57 -2,06% 17,57 18,15 17,77 17,57 17,61 966 25.020.777
18/8/2023 17,73 17,94 +1,87% 17,62 18,09 17,87 17,91 17,94 922 18.753.566
17/8/2023 18,36 17,61 -2,76% 17,61 18,59 18,11 17,61 17,85 1.295 28.388.919
16/8/2023 17,62 18,11 +2,96% 17,51 18,44 18,13 18,11 18,16 2.030 53.690.186
15/8/2023 16,70 17,59 +6,93% 16,43 17,77 17,35 17,30 17,59 1.975 56.007.255
14/8/2023 16,73 16,45 -1,20% 16,24 17,04 16,39 16,38 16,45 1.485 28.294.453
11/8/2023 16,48 16,65 +0,30% 16,32 16,97 16,71 16,65 16,73 1.033 25.475.530
10/8/2023 16,87 16,60 -2,81% 16,41 17,17 16,63 16,48 16,60 1.557 36.643.242
9/8/2023 17,25 17,08 -1,61% 16,82 17,30 16,99 16,94 17,08 1.021 21.986.405
8/8/2023 17,07 17,36 +0,70% 16,78 17,46 17,16 17,26 17,36 766 19.331.502
7/8/2023 17,11 17,24 +0,94% 17,01 17,25 17,14 17,10 17,24 762 16.943.547
4/8/2023 17,35 17,08 -1,90% 17,06 17,55 17,27 17,05 17,08 995 21.115.587
3/8/2023 17,40 17,41 +0,64% 17,19 17,64 17,34 17,30 17,41 844 17.054.469
2/8/2023 17,15 17,30 +1,53% 16,92 17,47 17,23 17,14 17,30 892 22.093.945
1/8/2023 17,13 17,04 -0,99% 16,85 17,14 16,96 17,04 17,06 1.357 30.083.311
31/7/2023 16,96 17,21 +1,65% 16,96 17,28 17,11 17,10 17,21 973 24.219.083
28/7/2023 17,12 16,93 -0,82% 16,87 17,22 16,99 16,90 16,93 906 23.408.903
27/7/2023 17,29 17,07 -1,56% 16,90 17,40 17,08 16,96 17,07 1.257 27.255.211
26/7/2023 17,56 17,34 -1,08% 17,19 17,70 17,39 17,34 17,35 1.176 21.212.403
25/7/2023 17,79 17,53 -1,30% 17,53 18,43 17,92 17,53 17,70 1.081 24.662.151
24/7/2023 17,38 17,76 +3,68% 17,18 17,76 17,55 17,65 17,76 920 26.525.622
21/7/2023 16,84 17,13 +1,54% 16,79 17,54 17,27 17,13 17,35 938 28.143.791
20/7/2023 16,96 16,87 +0,06% 16,61 17,06 16,77 16,75 16,87 1.040 26.143.191
19/7/2023 17,19 16,86 -2,71% 16,76 17,20 16,93 16,81 16,86 1.301 27.546.299
18/7/2023 17,55 17,33 -0,46% 17,10 17,61 17,28 17,30 17,33 1.174 21.560.253
17/7/2023 17,23 17,41 +1,28% 17,02 17,52 17,31 17,41 17,51 961 22.207.816
14/7/2023 17,86 17,19 -5,03% 17,13 17,94 17,39 17,19 17,33 1.656 34.051.071
13/7/2023 17,65 18,10 +1,80% 17,43 18,20 17,92 17,82 18,10 717 20.048.097
12/7/2023 17,88 17,78 -0,73% 17,61 18,03 17,83 17,78 17,79 681 18.478.983
11/7/2023 18,10 17,91 -1,81% 17,44 18,22 17,76 17,83 17,91 1.064 28.015.050
10/7/2023 18,30 18,24 -0,49% 17,98 18,48 18,24 18,24 18,33 829 22.686.662
7/7/2023 17,93 18,33 +1,21% 17,93 18,63 18,46 18,33 18,38 1.138 31.795.874
6/7/2023 18,19 18,11 -1,09% 17,76 18,19 17,93 18,00 18,11 1.015 22.420.811
5/7/2023 17,80 18,31 +2,87% 17,65 18,36 18,16 18,27 18,31 801 23.177.992
4/7/2023 18,04 17,80 -1,39% 17,75 18,04 17,87 17,80 17,90 770 19.286.312
3/7/2023 17,96 18,05 +0,06% 17,85 18,31 18,06 18,05 18,19 1.281 30.339.313
30/6/2023 18,11 18,04 -0,39% 18,02 18,57 18,25 18,04 18,25 989 28.153.018
29/6/2023 16,97 18,11 +6,53% 16,95 18,22 17,85 18,10 18,11 963 31.309.990
28/6/2023 17,19 17,00 +0,29% 16,96 17,29 17,12 17,00 17,11 813 22.514.292
27/6/2023 18,07 16,95 -5,47% 16,67 18,10 17,05 16,95 17,13 2.151 54.536.520
26/6/2023 18,31 17,93 -1,70% 17,93 18,38 18,11 17,93 17,94 668 18.153.657
23/6/2023 18,30 18,24 -0,82% 18,02 18,40 18,21 18,24 18,31 713 20.645.236
22/6/2023 18,13 18,39 +0,66% 17,72 18,49 18,08 18,33 18,39 982 27.808.966
21/6/2023 17,96 18,27 +1,67% 17,71 18,27 17,99 18,15 18,27 930 22.239.454
20/6/2023 17,87 17,97 +0,73% 17,63 17,97 17,84 17,93 17,97 832 23.208.055
19/6/2023 17,70 17,84 +1,36% 17,63 17,93 17,78 17,80 17,84 864 23.233.231
16/6/2023 17,55 17,60 -0,68% 17,39 17,73 17,55 17,54 17,60 923 20.898.595
15/6/2023 17,82 17,72 -0,62% 17,30 17,95 17,60 17,63 17,72 1.022 26.786.985
14/6/2023 17,62 17,83 +0,79% 17,37 17,84 17,65 17,71 17,83 753 22.243.732
13/6/2023 17,79 17,69 -0,56% 17,46 17,92 17,69 17,58 17,69 718 21.950.161
12/6/2023 17,60 17,79 +1,66% 17,45 17,92 17,68 17,62 17,80 1.040 25.827.496
9/6/2023 17,50 17,50 +0,92% 17,50 17,90 17,70 17,50 17,53 951 26.424.747
7/6/2023 17,40 17,34 +0,76% 17,21 17,61 17,41 17,34 17,42 1.587 25.196.455
6/6/2023 17,02 17,21 +1,06% 17,00 17,37 17,23 17,21 17,36 917 23.080.933
5/6/2023 17,30 17,03 -2,41% 16,93 17,49 17,10 17,03 17,10 1.092 30.520.830
2/6/2023 16,95 17,45 +2,77% 16,94 17,45 17,22 17,40 17,45 1.579 34.349.309
1/6/2023 16,19 16,98 +5,47% 16,13 17,02 16,61 16,90 16,98 1.168 34.769.540
31/5/2023 16,02 16,10 +1,58% 15,73 16,28 16,02 16,10 16,19 1.104 30.290.007
30/5/2023 16,45 15,85 -3,41% 15,77 16,70 16,09 15,85 16,15 1.538 39.711.470
29/5/2023 17,01 16,41 -4,04% 16,40 17,01 16,57 16,41 16,48 1.701 44.190.111
26/5/2023 17,10 17,10 +0,59% 16,91 17,52 17,19 17,10 17,12 930 28.267.652
25/5/2023 17,31 17,00 -0,64% 16,89 18,04 17,43 17,00 17,01 1.087 35.215.042
24/5/2023 17,01 17,11 +1,60% 16,73 17,69 17,29 17,11 17,25 1.283 41.351.331
23/5/2023 16,94 16,84 +0,18% 16,78 17,30 17,11 16,84 17,01 1.099 33.533.716
22/5/2023 16,57 16,81 +1,51% 16,54 17,01 16,79 16,81 16,89 1.338 34.997.741
19/5/2023 16,28 16,56 +1,66% 16,06 16,68 16,42 16,56 16,66 1.294 32.588.546
18/5/2023 15,64 16,29 +3,17% 15,58 16,37 16,04 16,22 16,29 1.635 40.911.840
17/5/2023 14,99 15,79 +7,20% 14,93 15,79 15,38 15,63 15,79 1.524 31.869.195
16/5/2023 14,55 14,73 +2,01% 14,47 15,17 14,95 14,73 14,77 1.393 32.721.421
15/5/2023 14,38 14,44 +0,63% 13,81 14,61 14,30 14,44 14,55 1.594 36.955.169
12/5/2023 14,50 14,35 -0,97% 14,25 14,66 14,42 14,35 14,45 919 21.068.895
11/5/2023 14,40 14,49 -0,07% 14,25 14,90 14,56 14,49 14,54 1.169 22.542.733
10/5/2023 14,37 14,50 +0,55% 14,33 14,56 14,43 14,40 14,50 856 16.993.881
9/5/2023 14,10 14,42 +3,00% 14,01 14,45 14,32 14,36 14,42 1.015 22.495.598
8/5/2023 13,87 14,00 +1,08% 13,80 14,39 14,17 14,00 14,19 1.603 32.582.568
5/5/2023 13,23 13,85 +5,73% 13,18 13,87 13,55 13,83 13,85 1.317 29.761.336
4/5/2023 12,56 13,10 +4,30% 12,55 13,24 12,99 13,10 13,11 1.444 31.586.148
3/5/2023 12,40 12,56 +1,05% 12,18 12,68 12,39 12,56 12,63 2.485 78.272.779
2/5/2023 13,26 12,43 -4,97% 12,30 13,26 12,54 12,35 12,43 6.111 117.701.532
28/4/2023 13,15 13,08 +0,23% 12,98 13,39 13,10 13,08 13,09 1.783 36.517.232
27/4/2023 13,16 13,05 +0,31% 13,01 13,23 13,07 13,05 13,13 1.025 21.280.613
26/4/2023 13,39 13,01 -2,18% 13,01 13,42 13,14 13,01 13,09 1.598 28.236.339
25/4/2023 13,25 13,30 +0,38% 13,15 13,42 13,29 13,29 13,30 1.063 21.966.885
24/4/2023 13,14 13,25 -0,30% 13,12 13,36 13,25 13,25 13,29 1.541 25.253.586
20/4/2023 13,12 13,29 +1,14% 12,98 13,37 13,24 13,29 13,34 1.238 26.802.853
19/4/2023 13,30 13,14 -2,23% 12,94 13,35 13,14 13,11 13,14 2.489 49.010.479
18/4/2023 13,87 13,44 -2,25% 13,41 13,88 13,55 13,42 13,44 2.446 41.067.405
17/4/2023 13,95 13,75 -0,72% 13,62 13,95 13,76 13,74 13,75 1.707 33.594.487
14/4/2023 14,09 13,85 -1,84% 13,52 14,16 13,82 13,84 13,85 2.047 44.392.623
13/4/2023 14,75 14,11 -3,69% 13,95 14,77 14,18 14,11 14,12 1.901 40.549.155
12/4/2023 14,70 14,65 +0,34% 14,42 14,98 14,69 14,60 14,65 1.021 23.739.876
11/4/2023 14,19 14,60 +4,06% 14,06 14,67 14,50 14,55 14,60 880 21.188.870
10/4/2023 14,27 14,03 -1,13% 13,94 14,32 14,08 14,03 14,05 1.305 22.514.232
6/4/2023 14,30 14,19 -0,28% 14,07 14,39 14,16 14,10 14,19 851 15.656.312
5/4/2023 14,20 14,23 -0,84% 13,85 14,27 14,10 14,23 14,27 1.058 19.450.605
4/4/2023 14,31 14,35 +0,77% 13,99 14,35 14,17 14,21 14,35 900 17.798.141
3/4/2023 14,50 14,24 -1,45% 13,88 14,66 14,05 14,22 14,24 1.508 28.522.948
31/3/2023 14,25 14,45 +1,05% 14,13 14,55 14,33 14,45 14,52 1.044 25.585.249
30/3/2023 14,01 14,30 +2,95% 13,93 14,30 14,13 14,19 14,30 807 18.792.316
29/3/2023 13,70 13,89 +1,76% 13,48 13,90 13,65 13,85 13,89 790 16.673.219
28/3/2023 13,43 13,65 +1,79% 13,27 13,78 13,52 13,56 13,65 889 16.949.154
27/3/2023 13,30 13,41 +2,37% 13,06 13,53 13,29 13,41 13,43 1.068 22.081.116
24/3/2023 12,97 13,10 +1,47% 12,91 13,30 13,08 13,06 13,10 1.425 27.423.953
23/3/2023 13,45 12,91 -4,30% 12,78 13,86 13,11 12,91 12,95 3.124 52.717.170
22/3/2023 14,26 13,49 -5,20% 13,07 14,26 13,43 13,44 13,49 3.821 85.684.064
21/3/2023 14,24 14,23 +0,28% 14,07 14,40 14,26 14,22 14,23 657 14.271.493
20/3/2023 14,40 14,19 -1,66% 13,99 14,43 14,15 14,13 14,19 1.778 31.120.550
17/3/2023 14,83 14,43 -3,15% 14,38 14,88 14,48 14,43 14,53 1.475 25.619.712
16/3/2023 14,97 14,90 -0,20% 14,72 15,03 14,86 14,89 14,90 707 14.940.919
15/3/2023 14,91 14,93 +0,47% 14,50 15,03 14,71 14,93 14,97 1.022 20.575.304
14/3/2023 15,07 14,86 -1,07% 14,74 15,28 14,95 14,86 15,00 1.017 19.115.099
13/3/2023 15,29 15,02 -0,60% 14,82 15,39 15,07 15,02 15,20 1.038 24.291.108
10/3/2023 15,48 15,11 +0,07% 15,03 15,58 15,23 15,11 15,15 751 19.848.669
9/3/2023 15,20 15,10 -0,92% 15,04 15,74 15,45 15,10 15,35 1.008 23.637.644
8/3/2023 14,89 15,24 +4,24% 14,67 15,24 15,03 15,10 15,24 814 18.411.672
7/3/2023 15,20 14,62 -3,50% 14,51 15,20 14,71 14,62 14,80 1.377 25.518.310
6/3/2023 15,10 15,15 +2,36% 14,74 15,15 14,94 15,10 15,15 915 18.563.912
3/3/2023 14,28 14,80 +3,71% 14,27 15,06 14,73 14,80 14,87 1.132 24.949.769
2/3/2023 14,35 14,27 -0,49% 14,27 14,78 14,42 14,27 14,49 1.090 24.112.877
1/3/2023 15,07 14,34 -2,45% 14,27 15,07 14,48 14,34 14,47 2.483 48.445.110
28/2/2023 14,68 14,70 +0,14% 14,62 15,06 14,80 14,70 14,91 1.329 27.082.886
27/2/2023 15,00 14,68 -2,46% 14,57 15,13 14,73 14,68 14,74 1.614 31.248.739
24/2/2023 15,08 15,05 +0,33% 14,77 15,24 14,94 15,00 15,05 1.294 28.456.590
23/2/2023 15,12 15,00 -0,07% 14,93 15,38 15,10 15,00 15,15 1.142 26.602.809
22/2/2023 15,41 15,01 -2,09% 14,95 15,57 15,05 15,01 15,18 1.357 27.780.150
17/2/2023 15,66 15,33 -0,84% 15,33 15,72 15,51 15,33 15,45 863 18.367.109
16/2/2023 15,61 15,46 +0,52% 15,14 15,74 15,41 15,46 15,47 859 21.448.205
15/2/2023 15,38 15,38 -0,71% 15,17 15,76 15,47 15,38 15,52 962 18.897.983
14/2/2023 15,74 15,49 -2,09% 15,16 15,89 15,38 15,29 15,49 1.237 24.788.549
13/2/2023 15,20 15,82 +3,33% 15,19 15,88 15,61 15,68 15,82 709 17.594.171
10/2/2023 15,80 15,31 -3,16% 15,09 15,81 15,40 15,31 15,49 1.379 33.628.850
9/2/2023 16,40 15,81 -3,18% 15,59 16,41 15,82 15,81 15,85 1.263 31.723.553
8/2/2023 15,99 16,33 +2,64% 15,78 16,37 16,06 16,30 16,33 832 21.410.901
7/2/2023 16,29 15,91 -3,34% 15,81 16,45 16,04 15,90 15,91 1.095 24.494.230
6/2/2023 15,69 16,46 +4,84% 15,65 16,46 16,09 16,34 16,46 1.076 33.071.439
3/2/2023 16,28 15,70 -3,92% 15,44 16,34 15,78 15,63 15,70 1.521 31.631.085
2/2/2023 15,97 16,34 +1,55% 15,85 16,44 16,15 16,19 16,34 1.231 25.937.199
1/2/2023 16,46 16,09 -2,25% 15,79 16,58 16,04 15,93 16,09 1.431 35.174.505
31/1/2023 15,85 16,46 +3,26% 15,85 16,57 16,28 16,46 16,56 897 27.469.533
30/1/2023 16,03 15,94 -0,99% 15,60 16,10 15,83 15,80 15,94 1.005 25.104.990
27/1/2023 15,95 16,10 +0,19% 15,66 16,10 15,84 16,05 16,10 820 21.012.668
26/1/2023 16,06 16,07 +0,12% 15,81 16,18 15,97 15,96 16,07 1.055 29.334.220
25/1/2023 15,56 16,05 +4,90% 15,42 16,05 15,75 16,03 16,05 1.198 35.639.110
24/1/2023 15,07 15,30 +2,68% 14,97 15,47 15,27 15,30 15,45 844 19.692.307
23/1/2023 15,16 14,90 -1,78% 14,90 15,31 15,04 14,90 15,00 1.273 26.765.275

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.