O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 3 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.

VBBR3F - VIBRA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 24,95 24,50 -1,88% 24,35 24,99 24,57 24,46 24,50 808 25.769.620
5/9/2025 24,50 24,97 +3,18% 24,18 24,99 24,74 24,87 24,97 904 41.207.232
4/9/2025 24,27 24,20 -0,41% 23,96 24,45 24,20 24,12 24,20 963 36.053.102
3/9/2025 24,11 24,30 +0,62% 24,02 24,39 24,20 24,25 24,30 648 27.489.067
2/9/2025 24,00 24,15 -0,21% 23,91 24,35 24,09 24,08 24,15 845 30.829.687
1/9/2025 24,00 24,20 +0,41% 23,68 24,22 24,05 24,19 24,20 1.175 40.243.717
29/8/2025 24,15 24,10 -0,21% 23,99 24,37 24,17 24,10 24,24 1.052 36.664.548
28/8/2025 23,50 24,15 +3,83% 23,26 24,71 24,23 24,15 24,18 1.820 80.893.484
27/8/2025 22,16 23,26 +5,20% 22,06 23,26 22,70 23,00 23,26 1.111 37.741.935
26/8/2025 21,57 22,11 +2,03% 21,57 22,11 22,01 22,03 22,11 623 23.034.162
25/8/2025 21,59 21,67 +0,42% 21,02 21,97 21,71 21,65 21,67 571 21.104.365
22/8/2025 20,77 21,58 +4,76% 20,66 21,59 21,33 21,44 21,58 704 19.956.296
21/8/2025 20,29 20,60 -0,43% 20,29 20,78 20,54 20,60 20,70 555 16.097.021
20/8/2025 20,65 20,69 +1,27% 20,39 20,78 20,63 20,51 20,69 458 17.433.305
19/8/2025 20,70 20,43 -1,40% 20,36 20,72 20,51 20,43 20,58 579 19.771.532
18/8/2025 21,06 20,72 -1,15% 20,56 21,09 20,80 20,72 20,79 888 30.838.159
15/8/2025 21,10 20,96 -1,69% 20,73 21,35 21,00 20,85 20,96 638 19.780.734
14/8/2025 21,04 21,32 +0,09% 20,92 21,58 21,26 21,10 21,32 711 26.570.754
13/8/2025 21,73 21,30 -1,98% 21,06 21,73 21,23 21,15 21,30 880 29.607.391
12/8/2025 21,10 21,73 +2,79% 21,10 22,63 21,94 21,73 21,76 1.419 59.405.593
11/8/2025 21,40 21,14 -0,89% 21,14 21,60 21,26 21,14 21,25 649 21.712.988
8/8/2025 21,63 21,33 -0,97% 21,33 21,71 21,48 21,33 21,47 659 36.923.181
7/8/2025 21,25 21,54 +1,60% 21,23 21,99 21,59 21,54 21,70 1.576 78.496.186
6/8/2025 21,15 21,20 -0,42% 21,09 21,48 21,28 21,19 21,20 6.467 84.519.061
5/8/2025 21,03 21,29 +1,14% 20,95 21,34 21,16 21,07 21,29 588 24.906.436
4/8/2025 21,30 21,05 -0,43% 20,85 21,63 21,07 21,01 21,05 894 38.174.720
1/8/2025 21,32 21,14 -1,26% 21,05 21,84 21,32 21,05 21,14 832 26.249.680
31/7/2025 21,70 21,41 -1,97% 21,07 21,70 21,34 21,30 21,41 537 24.728.119
30/7/2025 20,83 21,84 +3,70% 20,83 21,84 21,41 21,83 21,84 650 21.252.592
29/7/2025 21,02 21,06 -0,52% 20,86 21,50 21,12 21,06 21,08 665 20.428.958
28/7/2025 21,16 21,17 -0,09% 21,04 21,76 21,45 21,04 21,17 798 34.415.141
25/7/2025 20,30 21,19 +5,00% 20,25 21,19 20,76 21,11 21,19 631 22.746.545
24/7/2025 19,85 20,18 -0,39% 19,85 20,33 20,17 20,18 20,30 518 15.683.433
23/7/2025 19,85 20,26 +1,20% 19,84 20,40 20,17 20,26 20,40 548 18.842.501
22/7/2025 20,25 20,02 -0,79% 19,86 20,64 20,10 19,93 20,02 804 22.851.070
21/7/2025 20,15 20,18 +0,15% 19,96 20,41 20,11 20,11 20,20 768 17.126.091
18/7/2025 21,05 20,15 -5,13% 20,15 21,05 20,53 20,15 20,33 1.020 32.932.435
17/7/2025 21,59 21,24 -1,26% 20,88 21,60 21,09 21,07 21,24 904 28.775.060
16/7/2025 21,73 21,51 -1,51% 21,32 21,81 21,56 21,51 21,73 686 18.767.840
15/7/2025 21,60 21,84 +1,63% 21,41 21,87 21,64 21,72 21,84 563 17.860.128
14/7/2025 21,50 21,49 -0,56% 21,41 21,74 21,55 21,49 21,61 509 18.071.330
11/7/2025 22,04 21,61 -2,53% 21,61 22,09 21,77 21,61 21,70 489 18.056.407
10/7/2025 21,30 22,17 +1,33% 21,20 22,20 21,74 22,17 22,19 703 25.372.833
9/7/2025 21,90 21,88 -0,55% 21,62 22,08 21,81 21,74 21,88 555 21.055.953
8/7/2025 22,10 22,00 -0,72% 21,68 22,16 21,88 21,95 22,00 638 20.313.890
7/7/2025 22,50 22,16 -2,76% 21,96 22,57 22,14 22,16 22,25 1.061 27.518.846
4/7/2025 22,00 22,79 +4,16% 21,98 22,97 22,71 22,65 22,79 1.323 43.817.858
3/7/2025 21,38 21,88 +2,48% 21,35 22,08 21,86 21,88 22,03 782 27.098.414
2/7/2025 21,82 21,35 -2,73% 21,30 21,83 21,53 21,35 21,45 774 23.145.107
1/7/2025 21,69 21,95 +1,15% 21,56 21,98 21,83 21,88 21,95 787 26.293.004
30/6/2025 21,44 21,70 +2,02% 21,34 21,89 21,71 21,70 21,74 892 30.923.145
27/6/2025 21,08 21,27 -0,33% 20,97 21,32 21,20 21,18 21,27 511 17.494.542
26/6/2025 21,69 21,34 -1,66% 21,13 21,69 21,28 21,26 21,34 892 29.758.408
25/6/2025 21,68 21,70 -1,14% 21,50 21,80 21,64 21,70 21,79 745 21.006.724
24/6/2025 21,46 21,95 +1,57% 21,45 22,00 21,82 21,90 21,95 709 27.053.708
23/6/2025 21,36 21,61 +0,61% 21,07 21,62 21,28 21,36 21,61 1.161 30.511.024
20/6/2025 21,29 21,48 -1,15% 21,25 21,80 21,46 21,35 21,48 756 27.371.229
18/6/2025 21,46 21,73 +1,16% 21,41 21,91 21,69 21,55 21,73 753 27.173.678
17/6/2025 21,46 21,48 -0,46% 21,32 21,68 21,54 21,48 21,55 692 24.399.069
16/6/2025 21,34 21,58 +2,76% 21,11 21,62 21,42 21,41 21,58 852 26.921.663
13/6/2025 21,00 21,00 -0,94% 20,80 21,29 21,10 21,00 21,10 603 23.201.614
12/6/2025 20,82 21,20 +1,34% 20,78 21,20 21,05 21,18 21,20 526 19.518.973
11/6/2025 20,44 20,92 +1,55% 20,24 21,48 20,92 20,92 21,12 765 30.658.127
10/6/2025 20,70 20,60 +0,24% 20,36 20,95 20,61 20,49 20,60 767 25.020.361
9/6/2025 20,28 20,55 +1,73% 19,79 20,60 20,23 20,52 20,55 1.034 27.600.130
6/6/2025 20,25 20,20 -0,59% 19,98 20,44 20,10 20,00 20,20 656 23.719.357
5/6/2025 20,38 20,32 -0,83% 20,11 20,53 20,31 20,25 20,32 596 18.319.811
4/6/2025 20,66 20,49 -0,29% 20,31 20,76 20,52 20,38 20,49 689 21.158.730
3/6/2025 20,08 20,55 +1,68% 19,90 20,60 20,31 20,35 20,55 969 29.353.039
2/6/2025 20,20 20,21 +0,05% 19,97 20,62 20,23 20,02 20,21 1.327 45.310.008
30/5/2025 20,69 20,20 -3,12% 20,07 21,00 20,27 20,16 20,28 1.226 31.401.897
29/5/2025 20,30 20,85 +2,66% 20,30 20,85 20,60 20,79 20,85 745 22.585.311
28/5/2025 20,17 20,31 +0,40% 19,93 20,50 20,29 20,31 20,45 795 21.768.633
27/5/2025 19,79 20,23 +3,21% 19,70 20,63 20,31 20,22 20,23 1.348 40.950.744
26/5/2025 19,25 19,60 +2,35% 19,24 19,77 19,58 19,60 19,62 1.122 41.673.625
23/5/2025 18,85 19,15 -0,16% 18,60 19,30 18,98 19,15 19,24 714 19.470.328
22/5/2025 19,08 19,18 +0,16% 18,95 19,29 19,11 19,13 19,18 1.034 40.259.137
21/5/2025 19,50 19,15 -1,29% 19,07 19,58 19,22 19,14 19,15 920 28.876.421
20/5/2025 19,74 19,40 -1,67% 19,16 19,84 19,38 19,40 19,49 854 23.706.419
19/5/2025 19,64 19,73 +0,46% 19,42 19,83 19,64 19,60 19,73 1.136 30.926.315
16/5/2025 19,12 19,64 +4,36% 18,68 19,64 19,16 19,56 19,64 998 31.005.822
15/5/2025 18,33 18,82 +2,84% 18,33 19,22 18,88 18,82 18,93 1.119 26.944.570
14/5/2025 18,63 18,30 -1,56% 18,29 18,70 18,47 18,30 18,42 854 20.286.825
13/5/2025 18,15 18,59 +2,71% 18,15 18,59 18,43 18,49 18,59 938 21.647.397
12/5/2025 18,37 18,10 -0,93% 18,05 18,50 18,24 18,10 18,28 816 22.407.136
9/5/2025 17,88 18,27 +2,12% 17,84 18,30 18,11 18,18 18,27 1.001 29.921.259
8/5/2025 18,15 17,89 -1,11% 17,85 18,64 18,12 17,88 17,89 945 32.676.536
7/5/2025 18,84 18,09 -3,93% 17,84 18,84 18,08 17,99 18,09 1.494 39.694.047
6/5/2025 18,87 18,83 -0,16% 18,45 19,10 18,68 18,74 18,83 720 20.792.649
5/5/2025 18,89 18,86 -2,53% 18,39 19,03 18,68 18,71 18,86 831 22.733.058
2/5/2025 19,00 19,35 +3,37% 18,43 19,35 18,78 18,92 19,35 883 24.407.029
29/4/2025 18,80 18,72 -0,74% 18,72 19,14 18,91 18,72 18,90 752 20.771.860
28/4/2025 19,13 18,86 -1,46% 18,81 19,28 19,01 18,86 19,00 1.006 33.970.789
25/4/2025 19,02 19,14 +1,27% 18,60 19,30 19,09 19,14 19,24 745 22.283.626
24/4/2025 18,40 18,90 +2,66% 18,30 19,09 18,77 18,90 19,07 779 18.613.397
23/4/2025 18,40 18,41 +1,38% 18,20 18,52 18,39 18,41 18,52 552 16.632.760
22/4/2025 18,10 18,16 +0,06% 17,87 18,37 18,13 18,16 18,21 1.009 20.044.292
17/4/2025 17,95 18,15 -1,68% 17,57 18,21 18,00 18,00 18,15 653 18.544.461
16/4/2025 18,24 18,46 +2,50% 18,19 18,69 18,47 18,44 18,46 806 19.924.247
15/4/2025 18,28 18,01 -1,04% 18,00 18,57 18,32 18,01 18,34 778 18.769.922
14/4/2025 18,08 18,20 +1,73% 18,06 18,45 18,24 18,20 18,28 833 20.412.057
11/4/2025 17,65 17,89 +2,05% 17,45 18,06 17,79 17,88 17,89 688 20.785.156
10/4/2025 17,73 17,53 -1,74% 17,27 17,78 17,54 17,48 17,57 684 18.516.094
9/4/2025 17,00 17,84 +4,57% 16,93 17,84 17,31 17,65 17,84 1.012 27.186.522
8/4/2025 17,27 17,06 -0,23% 17,04 17,85 17,37 17,06 17,14 683 21.558.512
7/4/2025 17,58 17,10 -3,61% 17,03 17,80 17,31 17,10 17,30 1.140 30.647.211
4/4/2025 18,61 17,74 -4,78% 17,44 18,61 17,75 17,69 17,74 1.329 40.286.305
3/4/2025 18,27 18,63 +1,42% 18,15 18,81 18,56 18,39 18,63 1.050 27.172.523
2/4/2025 18,39 18,37 +0,93% 18,16 18,47 18,27 18,36 18,37 980 21.593.656
1/4/2025 17,81 18,20 +2,54% 17,67 18,56 18,27 18,20 18,41 1.112 30.422.895
31/3/2025 18,25 17,75 -3,11% 17,75 18,25 17,97 17,73 17,86 848 23.112.567
28/3/2025 18,06 18,32 +1,78% 17,95 18,41 18,17 18,28 18,32 679 20.042.524
27/3/2025 17,90 18,00 +1,58% 17,69 18,30 18,12 18,00 18,11 750 20.986.325
26/3/2025 17,61 17,72 -0,34% 17,60 18,13 17,91 17,72 17,77 772 21.559.858
25/3/2025 17,12 17,78 +3,92% 17,05 17,92 17,65 17,69 17,78 888 20.879.439
24/3/2025 17,40 17,11 -4,09% 17,09 17,54 17,30 17,11 17,35 1.265 32.622.331
21/3/2025 17,88 17,84 -0,34% 17,77 18,10 17,89 17,83 17,87 1.300 40.924.321
20/3/2025 17,69 17,90 +1,36% 17,61 18,00 17,84 17,90 17,98 1.070 27.806.701
19/3/2025 17,48 17,66 +0,63% 17,48 17,90 17,74 17,66 17,88 912 27.662.605
18/3/2025 17,75 17,55 -1,29% 17,32 17,80 17,49 17,54 17,55 1.252 27.187.626
17/3/2025 17,60 17,78 +1,20% 17,39 17,87 17,64 17,72 17,78 1.171 28.046.252
14/3/2025 16,96 17,57 +4,27% 16,87 17,77 17,48 17,57 17,60 1.135 29.102.712
13/3/2025 16,45 16,85 +2,43% 16,33 17,04 16,83 16,85 16,93 1.075 28.671.402
12/3/2025 16,46 16,45 -0,06% 16,23 16,57 16,34 16,44 16,45 1.060 27.331.648
11/3/2025 16,59 16,46 +0,06% 16,19 16,60 16,36 16,46 16,57 1.514 33.447.701
10/3/2025 16,75 16,45 -1,14% 16,27 16,78 16,45 16,45 16,47 1.660 36.919.885
7/3/2025 16,45 16,64 +2,09% 16,17 16,80 16,56 16,64 16,65 1.482 42.058.982
6/3/2025 16,60 16,30 -0,79% 16,24 16,76 16,41 16,30 16,41 1.787 42.322.607
5/3/2025 17,10 16,43 -3,35% 16,22 17,47 16,55 16,43 16,60 2.190 47.789.907
28/2/2025 17,59 17,00 -3,41% 16,88 17,87 17,25 17,00 17,20 1.597 39.827.576
27/2/2025 17,24 17,60 +2,15% 17,24 17,83 17,59 17,60 17,73 1.209 26.973.583
26/2/2025 18,20 17,23 -5,33% 17,22 18,61 17,70 17,23 17,28 1.488 36.683.991
25/2/2025 17,22 18,20 +5,81% 17,00 18,37 17,87 18,05 18,20 1.560 45.398.300
24/2/2025 17,76 17,20 -2,44% 17,20 17,76 17,39 17,20 17,38 1.226 28.891.777
21/2/2025 17,66 17,63 +0,11% 17,32 17,73 17,51 17,54 17,63 1.148 25.955.603
20/2/2025 17,88 17,61 -0,51% 17,60 18,00 17,72 17,61 17,66 913 20.977.081
19/2/2025 18,29 17,70 -4,17% 17,70 18,30 17,96 17,70 17,86 929 26.183.922
18/2/2025 18,53 18,47 -0,38% 18,20 19,00 18,46 18,30 18,47 783 25.674.011
17/2/2025 18,17 18,54 +1,98% 18,09 19,08 18,77 18,54 18,58 1.639 55.571.379
14/2/2025 17,58 18,18 +4,24% 17,25 18,28 17,82 18,14 18,18 1.435 41.806.166
13/2/2025 17,39 17,44 +1,34% 17,15 17,65 17,45 17,44 17,53 971 31.231.168
12/2/2025 17,38 17,21 -1,26% 16,98 17,41 17,20 17,21 17,35 859 30.865.219
11/2/2025 16,98 17,43 +3,08% 16,83 17,52 17,35 17,32 17,43 1.258 38.054.600
10/2/2025 16,55 16,91 +3,43% 16,55 17,12 16,93 16,91 16,98 1.228 36.060.219
7/2/2025 16,48 16,35 +0,62% 16,35 16,60 16,46 16,35 16,47 1.132 32.140.639
6/2/2025 16,39 16,25 0,00% 16,06 16,64 16,23 16,25 16,35 1.667 35.234.863
5/2/2025 16,54 16,25 -1,99% 16,17 16,65 16,34 16,23 16,25 1.717 46.888.739
4/2/2025 16,77 16,58 -0,54% 16,22 16,77 16,46 16,49 16,58 2.199 48.459.948
3/2/2025 16,89 16,67 -1,83% 16,63 17,00 16,80 16,67 16,73 2.541 70.449.948
31/1/2025 17,70 16,98 -4,39% 16,90 17,74 17,13 16,98 17,06 3.775 94.148.226
30/1/2025 17,48 17,76 +2,66% 17,32 17,87 17,65 17,63 17,76 998 25.200.423
29/1/2025 18,00 17,30 -2,20% 17,26 18,00 17,40 17,30 17,36 1.260 30.948.840
28/1/2025 18,42 17,69 -3,70% 17,60 18,42 17,98 17,69 17,77 955 24.019.730
27/1/2025 17,60 18,37 +4,91% 17,48 18,37 18,08 18,34 18,37 746 24.449.421
24/1/2025 17,80 17,51 -1,02% 17,50 17,82 17,64 17,51 17,67 829 22.755.799
23/1/2025 17,98 17,69 -1,45% 17,60 18,14 17,89 17,69 17,75 740 22.223.361
22/1/2025 17,75 17,95 +2,16% 17,58 18,09 17,85 17,95 18,09 863 24.819.187
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
20/1/2023 15,33 15,17 -1,17% 14,95 15,35 15,07 15,08 15,17 1.222 26.086.826
19/1/2023 15,27 15,35 -0,13% 14,94 15,43 15,13 15,25 15,35 946 20.439.897
18/1/2023 15,45 15,37 -0,07% 15,23 15,82 15,53 15,25 15,37 969 20.911.326
17/1/2023 14,85 15,38 +3,78% 14,85 15,38 15,16 15,15 15,38 711 18.640.456
16/1/2023 14,76 14,82 +0,14% 14,54 15,00 14,72 14,76 14,82 1.536 28.182.582
13/1/2023 15,07 14,80 -1,33% 14,69 15,08 14,82 14,77 14,80 1.115 24.770.493
12/1/2023 15,00 15,00 -0,33% 14,58 15,21 14,98 15,00 15,16 919 20.100.098
11/1/2023 15,02 15,05 +0,47% 14,64 15,10 14,81 15,00 15,05 1.201 28.530.230
10/1/2023 14,79 14,98 +1,15% 14,47 15,06 14,70 14,87 14,98 928 19.115.545
9/1/2023 14,70 14,81 -0,40% 14,45 14,88 14,68 14,70 14,85 1.418 27.999.678
6/1/2023 14,70 14,87 +1,16% 14,61 15,04 14,81 14,80 14,87 838 18.954.740
5/1/2023 14,86 14,70 -0,68% 14,53 15,07 14,75 14,70 14,83 1.170 27.069.981
4/1/2023 14,51 14,80 +4,23% 14,24 14,80 14,49 14,63 14,80 1.075 28.859.621
3/1/2023 14,76 14,20 -3,73% 14,20 15,11 14,48 14,20 14,24 2.057 45.337.302
2/1/2023 15,45 14,75 -6,41% 14,61 15,50 14,73 14,67 14,75 2.898 63.141.370
29/12/2022 15,68 15,76 +0,51% 15,46 15,94 15,66 15,45 15,76 941 24.035.713
28/12/2022 15,10 15,68 +3,16% 15,10 15,68 15,41 15,45 15,68 820 23.667.599
27/12/2022 15,37 15,20 -0,07% 14,91 15,44 15,07 15,20 15,25 784 17.192.057
26/12/2022 15,85 15,21 -4,04% 15,14 15,96 15,33 15,21 15,34 1.165 20.229.794
23/12/2022 15,42 15,85 +3,59% 15,38 16,04 15,80 15,84 15,85 820 16.888.144
22/12/2022 15,38 15,30 -0,65% 15,15 15,54 15,33 15,30 15,45 626 17.173.118
21/12/2022 15,05 15,40 +1,85% 14,85 15,70 15,39 15,40 15,56 1.091 28.338.808
20/12/2022 14,80 15,12 +2,86% 14,49 15,39 15,07 15,05 15,12 1.040 26.211.977
19/12/2022 14,53 14,70 +3,01% 14,40 14,90 14,66 14,70 14,72 785 20.136.195
16/12/2022 14,37 14,27 +0,07% 14,15 14,57 14,30 14,27 14,45 1.104 20.400.069
15/12/2022 14,37 14,26 -0,28% 14,00 14,75 14,45 14,26 14,45 784 19.112.862
14/12/2022 14,20 14,30 0,00% 13,83 14,63 14,09 14,30 14,50 1.518 33.123.077
13/12/2022 14,67 14,30 -2,52% 14,22 14,89 14,59 14,30 14,33 969 21.936.364
12/12/2022 14,93 14,67 -1,87% 14,31 15,12 14,55 14,67 14,76 1.948 40.807.822
9/12/2022 15,03 14,95 -0,33% 14,87 15,28 15,04 14,95 15,05 798 19.383.509
8/12/2022 15,59 15,00 -3,54% 14,82 15,69 15,11 15,00 15,05 2.295 49.485.315
7/12/2022 15,82 15,55 -0,51% 15,55 16,09 15,75 15,55 15,70 1.053 24.831.198
6/12/2022 15,86 15,63 +0,06% 15,58 15,86 15,66 15,63 15,85 1.264 28.678.178
5/12/2022 16,34 15,62 -4,99% 15,62 16,34 15,82 15,62 15,73 2.857 60.544.648
2/12/2022 16,25 16,44 +1,29% 15,96 16,88 16,36 16,35 16,44 965 23.964.921
1/12/2022 16,55 16,23 -2,41% 16,04 16,64 16,24 16,20 16,23 1.509 35.176.752
30/11/2022 16,30 16,63 +2,02% 16,10 16,63 16,32 16,41 16,63 1.062 28.246.667
29/11/2022 16,10 16,30 +0,93% 16,01 16,59 16,24 16,21 16,30 837 26.111.105
28/11/2022 16,67 16,15 -3,00% 16,03 16,69 16,31 16,14 16,15 1.028 23.311.879
25/11/2022 17,27 16,65 -2,00% 16,36 17,27 16,62 16,50 16,65 1.033 26.511.098
24/11/2022 16,71 16,99 +3,35% 16,59 17,31 17,00 16,99 17,29 467 14.028.001
23/11/2022 16,87 16,44 -6,06% 16,25 16,88 16,51 16,32 16,44 1.151 34.981.022
22/11/2022 17,27 17,50 +0,17% 16,71 17,53 17,20 16,75 17,50 1.245 50.509.396
21/11/2022 17,17 17,47 +1,28% 17,03 17,51 17,28 17,19 17,47 680 21.093.964
18/11/2022 16,99 17,25 +3,60% 16,80 17,42 17,17 17,00 17,25 688 21.885.270
17/11/2022 16,30 16,65 +0,60% 15,77 16,87 16,16 16,65 16,80 1.571 40.644.169
16/11/2022 17,12 16,55 -3,22% 16,13 17,28 16,47 16,55 16,69 1.909 45.232.589
14/11/2022 17,15 17,10 +1,79% 16,91 17,58 17,12 17,10 17,23 926 31.272.594
11/11/2022 17,10 16,80 -3,72% 16,24 17,24 16,66 16,80 17,24 2.215 59.414.877
10/11/2022 18,21 17,45 -4,17% 16,87 18,22 17,26 17,36 17,45 2.017 53.967.930
9/11/2022 18,31 18,21 -2,52% 18,21 18,81 18,51 18,21 18,48 762 27.251.955
8/11/2022 18,44 18,68 -0,05% 18,10 18,76 18,50 18,59 18,68 918 29.799.854
7/11/2022 19,40 18,69 -4,15% 18,37 19,73 18,93 18,40 18,69 1.207 38.964.478
4/11/2022 19,59 19,50 +0,31% 19,21 19,92 19,63 19,50 19,63 1.101 34.199.743
3/11/2022 18,74 19,44 +1,83% 18,28 19,70 19,29 19,18 19,44 1.413 44.765.209
1/11/2022 18,29 19,09 +3,24% 18,29 19,30 18,89 18,90 19,09 1.678 47.093.023
31/10/2022 17,22 18,49 +5,36% 17,03 18,49 18,01 18,30 18,49 1.060 34.678.341
28/10/2022 17,47 17,55 -1,29% 17,40 17,73 17,56 17,55 17,65 644 17.223.961
27/10/2022 17,03 17,78 +5,58% 16,84 17,89 17,20 17,64 17,78 787 37.272.292
26/10/2022 17,37 16,84 -2,66% 16,77 17,38 16,95 16,83 16,84 1.606 40.978.135
25/10/2022 17,94 17,30 -2,04% 17,30 17,94 17,48 17,30 17,42 940 24.390.751
24/10/2022 18,20 17,66 -4,13% 17,66 18,49 17,83 17,66 17,77 1.439 58.383.870
21/10/2022 18,23 18,42 +1,21% 18,09 18,58 18,34 18,42 18,48 604 21.725.042
20/10/2022 18,25 18,20 -0,87% 18,11 18,53 18,30 18,20 18,30 580 18.638.149
19/10/2022 18,17 18,36 +1,05% 17,94 18,36 18,24 18,26 18,36 589 17.640.601
18/10/2022 17,35 18,17 +6,38% 17,20 18,21 17,90 18,17 18,20 1.091 38.950.106
17/10/2022 16,87 17,08 +1,67% 16,78 17,37 17,14 17,08 17,19 804 19.453.540
14/10/2022 17,32 16,80 -2,33% 16,66 17,39 16,95 16,78 16,80 1.674 38.795.850
13/10/2022 17,32 17,20 -0,75% 16,98 17,49 17,20 17,20 17,23 1.609 32.961.730
11/10/2022 18,13 17,33 -3,67% 17,27 18,14 17,60 17,33 17,39 1.411 36.936.683
10/10/2022 18,53 17,99 -2,07% 17,90 18,58 18,14 17,99 18,13 1.065 25.172.392
7/10/2022 18,46 18,37 -0,54% 18,18 18,55 18,35 18,37 18,40 616 17.899.451
6/10/2022 18,59 18,47 +0,60% 18,18 18,60 18,40 18,33 18,47 827 21.116.550
5/10/2022 18,33 18,36 -0,76% 18,22 18,64 18,40 18,36 18,45 725 18.695.725
4/10/2022 18,75 18,50 -0,80% 18,44 19,02 18,66 18,48 18,50 1.105 29.848.616
3/10/2022 17,47 18,65 +8,24% 17,46 18,73 18,42 18,57 18,65 2.012 45.224.483
30/9/2022 16,81 17,23 +2,50% 16,60 17,38 17,02 17,23 17,26 996 27.842.908
29/9/2022 17,23 16,81 -3,45% 16,70 17,27 16,90 16,81 16,90 1.569 39.596.067
28/9/2022 17,32 17,41 +0,58% 17,19 17,59 17,41 17,40 17,41 634 17.093.590
27/9/2022 17,94 17,31 -2,04% 17,26 17,98 17,46 17,31 17,39 1.671 31.485.237
26/9/2022 18,52 17,67 -4,33% 17,67 18,52 17,95 17,67 17,70 1.419 34.263.828
23/9/2022 18,78 18,47 -2,48% 18,39 18,96 18,60 18,47 18,55 845 25.084.932
22/9/2022 18,61 18,94 -0,94% 18,45 19,19 18,76 18,94 19,05 1.063 32.339.677
21/9/2022 18,67 19,12 +2,69% 18,62 19,24 18,90 19,05 19,12 1.288 39.311.018
20/9/2022 18,59 18,62 +0,92% 18,44 18,86 18,59 18,62 18,64 1.412 41.053.095
19/9/2022 18,00 18,45 +3,48% 17,71 18,52 18,10 18,45 18,50 1.292 37.818.147
16/9/2022 18,00 17,83 -0,83% 17,52 18,23 17,75 17,83 17,93 1.081 30.113.932
15/9/2022 18,60 17,98 -2,34% 17,96 18,60 18,19 17,97 18,11 1.124 36.276.238
14/9/2022 18,60 18,41 -0,91% 18,34 18,74 18,51 18,41 18,51 599 17.601.898
13/9/2022 18,83 18,58 -1,01% 18,36 18,83 18,58 18,58 18,60 747 19.390.744
12/9/2022 18,57 18,77 +2,07% 18,41 18,89 18,74 18,77 18,85 739 18.900.647
9/9/2022 18,37 18,39 +0,77% 18,18 18,60 18,41 18,39 18,47 747 21.983.972

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.