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.

VLID3 - VALID - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,76 22,63 -1,18% 22,35 23,09 22,60 22,37 22,63 1.561 590.479.600
20/1/2025 22,85 22,90 +0,22% 22,40 23,26 22,89 22,90 22,98 1.110 594.933.400
17/1/2025 22,88 22,85 +2,70% 21,82 23,51 22,76 22,64 22,85 2.042 815.041.100
16/1/2025 22,78 22,25 -2,33% 22,25 23,05 22,42 22,25 22,47 1.413 485.234.200
15/1/2025 22,58 22,78 +2,06% 22,23 22,98 22,67 22,77 23,00 2.180 844.626.200
14/1/2025 23,17 22,32 -2,62% 22,21 23,19 22,52 22,31 22,34 1.658 526.663.700
13/1/2025 22,69 22,92 +0,39% 22,49 23,40 23,00 22,92 23,11 1.979 726.221.000
10/1/2025 23,14 22,83 -1,72% 22,60 23,18 22,78 22,70 22,83 1.131 534.862.200
9/1/2025 23,75 23,23 -2,07% 23,02 23,76 23,24 23,22 23,23 1.387 498.597.200
8/1/2025 23,40 23,72 +1,37% 23,32 23,79 23,55 23,57 23,72 2.011 886.071.300
7/1/2025 25,00 23,40 -4,18% 23,40 25,10 23,97 23,40 23,59 3.527 1.275.896.500
6/1/2025 25,00 24,42 -2,32% 24,10 25,50 24,56 24,40 24,42 3.379 1.689.830.000
3/1/2025 21,80 25,00 +16,28% 21,66 25,00 23,90 24,99 25,00 7.505 5.393.609.800
2/1/2025 24,30 21,50 -11,52% 21,50 24,40 22,36 21,50 21,64 4.945 1.874.114.300
30/12/2024 23,15 24,30 +6,02% 22,67 24,69 24,09 24,30 24,33 4.858 2.965.793.300
27/12/2024 23,00 22,92 +0,79% 22,37 23,00 22,73 22,66 22,93 3.267 1.084.831.000
26/12/2024 22,42 22,74 +1,47% 22,32 22,92 22,68 22,72 22,74 3.371 1.055.262.900
23/12/2024 23,59 22,41 -5,00% 22,34 23,60 22,47 22,41 22,46 1.418 1.934.562.800
20/12/2024 24,24 23,59 -0,34% 23,16 24,24 23,52 23,58 23,75 1.700 724.207.500
19/12/2024 22,38 23,67 +5,72% 22,38 23,67 23,31 23,45 23,67 2.985 1.323.807.200
18/12/2024 24,19 22,39 -6,75% 22,33 24,19 22,59 22,37 22,50 2.787 2.674.009.400
17/12/2024 23,93 24,01 +0,80% 23,33 24,23 23,84 23,82 24,01 3.052 1.077.207.300
16/12/2024 24,44 23,82 -2,78% 23,77 24,79 24,03 23,82 23,83 1.907 663.104.600
13/12/2024 24,24 24,50 +0,12% 24,24 24,86 24,50 24,38 24,50 1.153 2.142.005.100
12/12/2024 24,68 24,47 -1,92% 24,03 24,92 24,42 24,40 24,47 1.578 542.257.300
11/12/2024 25,00 24,95 -0,12% 24,46 25,32 24,97 24,95 25,01 3.055 1.363.190.100
10/12/2024 24,63 24,98 +1,38% 24,46 25,09 24,80 24,81 24,98 1.565 572.819.300
9/12/2024 24,12 24,64 +1,78% 24,12 24,80 24,54 24,42 24,64 1.726 745.819.200
6/12/2024 24,25 24,21 -0,57% 23,68 24,41 24,05 24,00 24,22 2.545 1.289.875.700
5/12/2024 23,84 24,35 +2,14% 23,84 24,61 24,34 24,17 24,35 888 477.126.300
4/12/2024 23,92 23,84 -0,29% 23,75 24,29 24,04 23,84 23,91 1.845 678.480.800
3/12/2024 24,10 23,91 -0,79% 23,69 24,21 23,85 23,72 23,92 2.445 666.987.100
2/12/2024 24,77 24,10 -1,87% 23,59 24,89 24,08 24,10 24,27 2.694 1.234.470.900
29/11/2024 23,90 24,56 +2,63% 23,30 24,56 24,02 24,52 24,56 2.549 1.268.485.300
28/11/2024 24,77 23,93 -3,35% 23,65 24,77 23,96 23,77 23,95 2.404 821.138.200
27/11/2024 24,98 24,76 -0,84% 24,66 25,23 24,89 24,65 24,77 2.502 1.221.703.300
26/11/2024 24,73 24,97 +0,93% 24,73 25,26 25,03 24,95 25,05 1.362 485.896.500
25/11/2024 24,76 24,74 -0,04% 24,48 24,98 24,69 24,62 24,95 1.411 636.341.000
22/11/2024 24,25 24,75 +2,19% 24,25 24,75 24,56 24,70 24,75 1.968 800.174.800
21/11/2024 24,40 24,22 -0,74% 24,05 24,48 24,21 24,17 24,24 1.741 600.254.700
19/11/2024 24,94 24,40 -2,01% 24,29 25,05 24,49 24,39 24,42 1.664 623.020.800
18/11/2024 25,06 24,90 +1,59% 24,22 25,28 24,97 24,90 24,98 3.154 1.783.389.500
14/11/2024 25,12 24,51 -2,16% 24,21 25,12 24,48 24,51 24,52 3.303 1.170.447.700
13/11/2024 24,71 25,05 +1,54% 24,58 25,28 25,00 25,04 25,10 2.599 1.162.111.500
12/11/2024 26,02 24,67 -5,19% 24,65 26,02 24,99 24,67 24,87 3.280 1.420.939.000
11/11/2024 25,35 26,02 +2,68% 24,90 26,28 25,81 26,00 26,05 4.645 2.313.935.600
8/11/2024 23,71 25,34 +5,94% 23,30 25,34 24,52 25,11 25,35 5.227 3.344.131.300
7/11/2024 26,50 23,92 -9,46% 23,51 26,64 24,59 23,80 23,93 6.320 3.254.996.800
6/11/2024 25,60 26,42 +2,21% 25,27 26,42 25,95 26,42 26,45 3.981 1.828.513.400
5/11/2024 24,30 25,85 +6,38% 24,07 26,00 25,29 25,80 25,85 3.491 1.520.468.400
4/11/2024 23,62 24,30 +4,20% 23,62 24,37 24,16 24,25 24,32 2.198 863.053.200
1/11/2024 24,00 23,32 -2,71% 23,32 24,06 23,67 23,32 23,35 3.229 1.388.490.900
31/10/2024 23,40 23,97 +1,40% 23,40 24,00 23,84 23,72 23,99 2.804 1.260.375.300
30/10/2024 22,82 23,64 +3,59% 22,82 23,64 23,36 23,60 23,64 2.174 860.098.200
29/10/2024 23,21 22,82 -1,68% 22,82 23,44 22,97 22,82 22,99 1.643 649.149.700
28/10/2024 23,00 23,21 +1,49% 22,87 23,21 23,08 23,00 23,21 1.438 579.771.900
25/10/2024 23,30 22,87 -1,63% 22,87 23,30 23,01 22,87 23,01 1.424 542.033.100
24/10/2024 23,35 23,25 +0,17% 22,82 23,35 23,10 23,00 23,25 2.747 931.216.100
23/10/2024 22,66 23,21 +2,47% 22,32 23,21 22,92 23,05 23,21 1.808 638.392.300
22/10/2024 22,60 22,65 +0,18% 22,31 22,82 22,51 22,40 22,66 1.813 548.921.500
21/10/2024 22,67 22,61 -0,31% 22,55 22,90 22,74 22,61 22,78 3.538 892.381.200
18/10/2024 22,70 22,68 -0,26% 22,44 23,01 22,68 22,68 22,70 2.344 900.630.200
17/10/2024 23,30 22,74 -1,43% 22,74 23,75 23,12 22,74 22,90 3.420 1.263.611.400
16/10/2024 21,06 23,07 +10,86% 21,06 23,07 22,39 23,00 23,07 5.716 5.866.504.400
15/10/2024 20,58 20,81 +1,02% 20,50 21,30 20,94 20,81 20,91 2.048 716.678.400
14/10/2024 21,20 20,60 -3,24% 20,14 21,20 20,51 20,48 20,61 4.484 1.354.004.000
11/10/2024 22,05 21,29 -4,74% 21,20 22,13 21,43 21,22 21,29 2.415 794.549.700
10/10/2024 22,42 22,35 -1,06% 22,22 22,60 22,40 22,15 22,35 963 281.682.800
9/10/2024 22,15 22,59 +1,99% 22,06 22,62 22,44 22,42 22,59 1.368 522.635.700
8/10/2024 22,82 22,15 -2,29% 22,15 22,82 22,31 22,15 22,30 1.754 545.095.600
7/10/2024 23,23 22,67 -2,24% 22,62 23,38 22,90 22,67 22,71 2.459 663.011.000
4/10/2024 22,95 23,19 +0,26% 22,76 23,29 23,11 23,04 23,19 1.637 491.341.000
3/10/2024 23,69 23,13 -3,06% 22,79 23,69 23,13 23,11 23,19 2.712 876.922.200
2/10/2024 22,53 23,86 +5,90% 22,53 23,86 23,44 23,51 23,86 2.110 717.919.100
1/10/2024 22,59 22,53 -0,75% 22,50 23,07 22,73 22,44 22,59 2.147 712.828.700
30/9/2024 23,11 22,70 +2,85% 22,45 23,11 22,76 22,70 22,75 1.915 791.228.400
26/9/2024 22,21 22,07 -1,56% 22,00 22,42 22,14 22,03 22,07 1.925 604.380.700
25/9/2024 22,78 22,42 -0,97% 22,11 22,84 22,37 22,25 22,42 1.609 505.622.100
24/9/2024 22,89 22,64 -1,05% 22,44 23,19 22,68 22,46 22,65 1.963 703.261.500
23/9/2024 23,50 22,88 -2,64% 22,27 23,50 22,79 22,85 22,88 3.017 1.130.015.800
20/9/2024 22,81 23,50 +1,56% 22,68 23,50 23,18 23,32 23,52 3.642 1.545.524.400
19/9/2024 23,84 23,14 -2,94% 23,01 23,91 23,29 23,04 23,14 2.473 928.822.700
18/9/2024 23,91 23,84 -0,29% 23,51 24,20 23,82 23,70 23,84 1.566 766.079.500
17/9/2024 24,00 23,91 -0,25% 23,60 24,10 23,85 23,90 23,96 1.128 378.290.600
16/9/2024 24,23 23,97 -1,11% 23,56 24,41 23,84 23,94 24,01 2.482 1.151.653.900
13/9/2024 22,55 24,24 +7,30% 22,40 24,27 23,85 24,18 24,24 3.702 2.210.991.600
12/9/2024 23,78 22,59 -4,28% 22,22 23,95 22,64 22,56 22,61 3.554 1.318.772.400
11/9/2024 22,98 23,60 +2,83% 22,79 23,60 23,24 23,51 23,60 2.522 1.295.202.700
10/9/2024 22,89 22,95 +1,10% 22,29 23,05 22,77 22,82 22,95 1.531 535.507.500
9/9/2024 22,73 22,70 -0,83% 22,57 22,90 22,75 22,70 22,82 1.198 372.470.000
6/9/2024 22,78 22,89 -1,17% 22,53 23,29 22,84 22,70 22,89 1.796 695.490.200
5/9/2024 22,99 23,16 -0,34% 22,88 23,46 23,16 23,16 23,29 1.238 476.830.800
4/9/2024 22,32 23,24 +2,88% 22,00 23,24 22,88 23,05 23,24 1.888 1.130.103.900
3/9/2024 22,57 22,59 -0,26% 22,44 22,93 22,65 22,59 22,65 2.839 992.552.400
2/9/2024 22,74 22,65 -0,44% 22,39 23,13 22,72 22,65 22,89 3.397 1.425.062.300
30/8/2024 22,55 22,75 -0,26% 22,14 22,89 22,65 22,75 22,80 3.641 1.689.614.100
29/8/2024 22,99 22,81 -0,48% 22,32 22,99 22,63 22,80 22,82 2.371 829.227.800
28/8/2024 21,65 22,92 +5,38% 21,60 22,97 22,31 22,88 22,92 2.939 1.220.786.800
27/8/2024 22,39 21,75 -3,33% 21,66 22,67 21,93 21,74 21,75 2.517 836.531.200
26/8/2024 22,26 22,50 +1,49% 22,02 22,50 22,25 22,48 22,50 2.036 1.016.175.400
23/8/2024 21,55 22,17 +2,92% 21,42 22,25 21,90 22,02 22,17 2.008 693.044.500
22/8/2024 21,49 21,54 -0,60% 21,32 21,87 21,56 21,41 21,54 1.651 497.158.900
21/8/2024 22,00 21,67 -1,50% 21,67 22,57 22,08 21,66 21,67 2.069 836.855.300
20/8/2024 21,35 22,00 +3,04% 21,24 22,03 21,75 22,00 22,03 2.928 1.235.001.700
19/8/2024 21,29 21,35 +0,57% 21,21 21,68 21,46 21,35 21,47 2.251 1.176.194.800
16/8/2024 20,68 21,23 +2,71% 20,60 21,28 21,03 21,12 21,23 1.956 786.998.900
15/8/2024 20,82 20,67 -0,77% 20,33 20,82 20,61 20,60 20,72 3.122 959.560.100
14/8/2024 19,86 20,83 +3,89% 19,86 20,86 20,58 20,80 20,83 3.087 1.350.041.600
13/8/2024 20,33 20,05 -1,38% 19,83 20,70 20,27 20,05 20,10 3.848 1.388.884.000
12/8/2024 19,70 20,33 +2,47% 19,30 20,33 19,85 20,26 20,33 3.870 2.892.382.400
9/8/2024 19,24 19,84 +3,12% 19,15 20,03 19,69 19,77 19,84 4.628 1.601.790.300
8/8/2024 17,40 19,24 +11,09% 17,40 19,49 18,88 19,23 19,33 5.539 2.468.357.300
7/8/2024 17,17 17,32 +2,00% 17,06 17,48 17,31 17,32 17,35 2.034 610.597.700
6/8/2024 16,88 16,98 +1,68% 16,70 17,30 17,02 16,98 17,00 2.768 924.895.500
5/8/2024 16,75 16,70 -2,62% 16,32 16,84 16,57 16,70 16,71 3.316 1.010.265.200
2/8/2024 17,40 17,15 +0,29% 16,85 17,40 17,08 17,15 17,18 2.301 675.105.300
1/8/2024 17,21 17,10 -0,35% 17,10 17,44 17,24 17,09 17,13 2.799 783.336.700
31/7/2024 17,00 17,16 +1,72% 16,79 17,28 17,06 17,16 17,26 1.937 620.593.500
30/7/2024 16,80 16,87 +1,44% 16,41 16,90 16,64 16,78 16,87 1.766 459.799.900
29/7/2024 17,01 16,63 -1,89% 16,58 17,05 16,71 16,63 16,75 1.082 292.689.400
26/7/2024 17,05 16,95 -0,35% 16,62 17,12 16,84 16,91 16,96 1.787 442.903.000
25/7/2024 16,80 17,01 +1,55% 16,70 17,18 16,95 16,99 17,01 2.005 682.728.800
24/7/2024 17,44 16,75 -3,18% 16,75 17,44 16,97 16,75 16,83 3.126 848.618.800
23/7/2024 17,18 17,30 +0,93% 17,14 17,52 17,32 17,30 17,35 2.683 794.684.700
22/7/2024 16,52 17,14 +4,38% 16,47 17,33 17,06 17,14 17,23 2.788 1.816.918.600
19/7/2024 16,12 16,42 +2,11% 16,02 16,52 16,35 16,35 16,42 2.080 756.455.800
18/7/2024 16,53 16,08 -2,60% 16,08 16,69 16,31 16,08 16,16 3.308 734.519.500
17/7/2024 16,12 16,51 +4,89% 16,08 16,56 16,33 16,50 16,51 3.523 989.622.300
16/7/2024 15,81 15,74 -0,44% 15,61 15,88 15,76 15,74 15,83 2.059 440.218.500
15/7/2024 15,68 15,81 +1,09% 15,42 15,97 15,74 15,80 15,81 3.947 889.401.600
12/7/2024 15,76 15,64 -0,70% 15,48 15,80 15,61 15,56 15,64 2.833 585.743.000
11/7/2024 15,65 15,75 +0,70% 15,54 15,90 15,69 15,72 15,77 3.733 905.839.700
10/7/2024 16,05 15,64 -1,32% 15,53 16,28 15,77 15,59 15,64 2.985 594.613.900
9/7/2024 15,57 15,85 +1,93% 15,46 15,85 15,66 15,66 15,85 2.779 600.723.400
8/7/2024 16,05 15,55 -1,02% 15,54 16,05 15,64 15,55 15,63 2.101 383.385.100
5/7/2024 15,83 15,71 -0,76% 15,33 15,85 15,60 15,70 15,85 4.291 858.257.500
4/7/2024 15,55 15,83 +2,06% 15,55 16,05 15,88 15,82 15,97 2.855 588.405.100
3/7/2024 15,39 15,51 +2,17% 15,36 15,67 15,50 15,51 15,52 3.204 627.209.800
2/7/2024 15,20 15,18 +0,20% 15,05 15,38 15,26 15,18 15,41 2.422 536.292.000
1/7/2024 15,25 15,15 -0,46% 14,77 15,28 15,04 15,05 15,15 3.537 941.280.500
28/6/2024 15,33 15,22 -0,72% 14,95 15,33 15,15 15,10 15,22 1.832 431.581.600
27/6/2024 15,08 15,33 +1,19% 15,08 15,36 15,22 15,22 15,33 1.673 345.458.200
26/6/2024 15,14 15,15 +0,07% 14,90 15,25 15,05 15,00 15,15 2.600 627.667.700
25/6/2024 15,45 15,14 -2,07% 14,99 15,45 15,11 15,00 15,14 1.598 395.822.800
24/6/2024 15,28 15,46 +1,84% 15,27 15,75 15,45 15,31 15,46 1.884 383.455.700
21/6/2024 15,24 15,18 +0,53% 15,11 15,49 15,25 15,18 15,37 1.675 414.971.400
20/6/2024 15,30 15,10 -0,72% 15,07 15,46 15,22 15,10 15,19 1.524 387.201.000
19/6/2024 15,25 15,21 -0,20% 14,95 15,33 15,13 15,10 15,21 1.920 546.119.100
18/6/2024 15,32 15,24 -0,52% 15,21 15,50 15,33 15,24 15,25 1.492 364.904.300
17/6/2024 15,52 15,32 -1,03% 15,04 15,52 15,24 15,18 15,32 2.110 464.594.000
14/6/2024 15,48 15,48 +0,06% 15,29 15,67 15,47 15,48 15,59 1.961 426.280.200
13/6/2024 15,71 15,47 -1,46% 15,39 15,76 15,54 15,43 15,47 1.967 435.240.800
12/6/2024 16,33 15,70 -2,48% 15,60 16,34 15,79 15,70 15,71 2.672 657.963.100
11/6/2024 15,51 16,10 +4,68% 15,50 16,15 15,89 16,10 16,11 2.265 663.499.600
10/6/2024 15,84 15,38 -2,90% 15,38 15,92 15,58 15,37 15,40 2.769 726.815.400
7/6/2024 16,33 15,84 -3,00% 15,72 16,36 16,00 15,84 15,94 2.138 524.089.400
6/6/2024 15,95 16,33 +3,42% 15,75 16,50 16,28 16,17 16,33 3.511 810.741.200
5/6/2024 15,98 15,79 -1,19% 15,65 16,01 15,79 15,67 15,79 2.296 565.608.200
4/6/2024 15,65 15,98 +1,65% 15,60 16,19 15,99 15,98 16,02 2.828 706.714.000
3/6/2024 15,98 15,72 -0,95% 15,68 16,16 15,85 15,72 15,76 3.133 711.316.100
31/5/2024 16,08 15,87 -1,43% 15,65 16,20 15,84 15,85 15,91 2.019 515.057.500
29/5/2024 16,35 16,10 -1,41% 15,84 16,35 16,04 16,04 16,10 2.474 705.998.800
28/5/2024 17,00 16,33 -6,20% 16,33 17,03 16,57 16,33 16,34 2.030 676.349.000
27/5/2024 16,97 17,41 +2,65% 16,94 17,49 17,27 17,40 17,41 1.600 486.333.800
24/5/2024 16,99 16,96 -0,12% 16,80 17,20 16,92 16,95 16,97 2.191 1.837.204.400
23/5/2024 17,03 16,98 +0,65% 16,76 17,03 16,87 16,90 16,99 1.721 493.476.300
22/5/2024 17,09 16,87 -0,94% 16,75 17,09 16,87 16,85 16,87 1.575 520.343.400
21/5/2024 16,89 17,03 +0,83% 16,65 17,07 16,87 16,90 17,03 1.939 619.146.300
20/5/2024 17,09 16,89 -1,17% 16,89 17,30 17,05 16,89 17,07 1.073 343.804.600
17/5/2024 17,44 17,09 -1,21% 17,00 17,47 17,13 17,07 17,20 1.573 384.494.600
16/5/2024 17,28 17,30 +0,99% 17,01 17,32 17,20 17,22 17,30 1.540 391.650.800
15/5/2024 17,21 17,13 -0,23% 16,89 17,38 17,06 17,12 17,14 1.446 350.082.800
14/5/2024 17,12 17,17 +0,06% 17,11 17,48 17,29 17,17 17,32 1.432 407.164.600
13/5/2024 16,88 17,16 +2,14% 16,87 17,37 17,08 17,08 17,16 1.441 354.305.000
10/5/2024 16,90 16,80 -0,59% 16,66 17,51 16,96 16,70 16,81 3.133 1.581.942.700
9/5/2024 17,49 16,90 -5,59% 16,56 17,49 16,95 16,90 16,93 2.495 1.132.490.100
8/5/2024 17,75 17,90 +0,67% 17,50 17,97 17,81 17,90 17,98 1.311 396.633.600
7/5/2024 17,55 17,78 +1,20% 17,55 17,98 17,77 17,78 17,92 1.356 367.248.500
6/5/2024 17,69 17,57 -0,68% 17,52 18,12 17,73 17,53 17,60 1.718 444.382.900
3/5/2024 17,68 17,69 +1,67% 17,56 18,00 17,79 17,69 17,82 2.100 689.577.400
2/5/2024 17,75 17,40 -1,42% 17,17 18,18 17,49 17,40 17,43 3.828 1.026.851.300
30/4/2024 18,18 17,65 -3,23% 17,65 18,32 17,96 17,65 17,97 2.698 763.181.500
29/4/2024 18,13 18,24 +0,61% 18,05 18,32 18,19 18,18 18,24 1.101 270.531.500
26/4/2024 17,80 18,13 +1,91% 17,68 18,23 18,05 18,13 18,17 1.399 577.333.800
25/4/2024 17,56 17,79 +0,91% 17,17 17,79 17,55 17,59 17,80 1.175 444.278.800
24/4/2024 17,32 17,63 +1,79% 17,18 17,85 17,56 17,63 17,66 1.839 509.354.000
23/4/2024 17,23 17,32 -2,48% 16,95 17,44 17,22 17,23 17,32 1.189 409.843.100
22/4/2024 17,72 17,76 +0,79% 17,57 17,95 17,76 17,75 17,80 1.734 533.745.600
19/4/2024 17,64 17,62 -0,11% 17,47 17,88 17,68 17,60 17,62 1.437 420.282.000
18/4/2024 17,66 17,64 +0,06% 17,40 17,83 17,61 17,60 17,68 2.056 594.516.600
17/4/2024 17,25 17,63 +3,10% 17,18 17,63 17,46 17,48 17,64 2.765 735.617.800
16/4/2024 17,10 17,10 -1,50% 16,89 17,28 17,08 17,09 17,18 3.561 889.077.300
15/4/2024 17,24 17,36 +0,17% 17,08 17,52 17,25 17,27 17,36 3.116 788.942.100
12/4/2024 17,92 17,33 -3,18% 17,22 17,96 17,43 17,32 17,39 3.372 1.342.304.200
11/4/2024 18,12 17,90 -1,21% 17,90 18,28 18,02 17,90 17,98 1.825 783.384.300
10/4/2024 18,87 18,12 -3,72% 18,12 18,87 18,30 18,12 18,18 1.895 727.109.900
9/4/2024 18,64 18,82 +0,97% 18,46 19,24 18,76 18,67 18,83 1.591 519.530.700
8/4/2024 18,44 18,64 +1,86% 18,14 18,73 18,52 18,58 18,68 1.178 418.195.300
5/4/2024 18,58 18,30 -0,97% 18,04 18,63 18,28 18,30 18,35 2.462 797.705.100
4/4/2024 19,41 18,48 -3,65% 18,48 19,62 18,95 18,47 18,51 2.503 948.932.500
3/4/2024 18,83 19,18 +1,32% 18,30 19,29 18,91 19,16 19,18 2.881 953.447.400
2/4/2024 18,33 18,93 +3,05% 18,29 19,09 18,81 18,91 19,01 2.875 965.961.500
1/4/2024 18,36 18,37 -0,65% 18,13 18,70 18,35 18,33 18,37 2.671 780.742.400
28/3/2024 18,19 18,49 +1,93% 18,11 18,84 18,54 18,35 18,50 1.754 736.913.600
27/3/2024 18,20 18,14 -0,33% 17,94 18,38 18,09 18,07 18,14 2.134 782.199.700
26/3/2024 18,60 18,20 -1,62% 18,20 18,60 18,29 18,20 18,27 1.721 710.823.900
25/3/2024 18,75 18,50 -1,23% 18,32 18,96 18,58 18,48 18,57 1.788 800.989.900
22/3/2024 18,65 18,73 +0,43% 18,52 18,83 18,69 18,66 18,73 953 435.565.200
21/3/2024 18,71 18,65 -0,37% 18,50 18,95 18,72 18,64 18,77 862 383.553.100
20/3/2024 18,16 18,72 +2,86% 18,15 18,81 18,52 18,72 18,82 1.809 606.730.300
19/3/2024 18,17 18,20 +0,28% 18,09 18,47 18,22 18,20 18,28 1.106 510.963.200
18/3/2024 18,42 18,15 -0,87% 18,15 18,48 18,24 18,15 18,25 1.296 431.416.400
15/3/2024 18,44 18,31 -0,81% 18,02 18,46 18,26 18,30 18,32 1.367 569.067.400
14/3/2024 18,59 18,46 -0,27% 18,25 18,81 18,45 18,46 18,51 1.875 518.908.300
13/3/2024 18,90 18,51 -2,48% 18,35 18,90 18,54 18,51 18,58 1.915 621.748.700
12/3/2024 18,51 18,98 +3,21% 18,36 18,98 18,74 18,85 18,98 1.680 614.176.300
11/3/2024 18,47 18,39 -0,76% 18,39 19,04 18,64 18,39 18,54 1.434 481.827.400
8/3/2024 18,98 18,53 -3,59% 18,45 19,14 18,65 0,00 0,00 2.324 981.625.600
7/3/2024 19,14 19,22 +2,18% 18,81 19,69 19,22 19,15 19,22 4.455 2.164.949.000
6/3/2024 18,48 18,81 +2,51% 18,26 18,81 18,63 18,39 18,81 3.429 894.070.900
5/3/2024 18,47 18,35 -1,13% 18,21 18,66 18,36 18,34 18,36 2.946 1.110.319.400
4/3/2024 18,97 18,56 -2,16% 18,36 19,36 18,60 18,50 18,56 2.264 776.876.000
1/3/2024 18,54 18,97 +1,50% 18,54 19,12 18,94 18,95 19,09 3.603 1.273.689.100
29/2/2024 19,18 18,69 -2,55% 18,21 19,18 18,59 18,44 18,69 2.618 1.212.826.100
28/2/2024 19,39 19,18 -1,39% 18,92 19,43 19,12 19,04 19,18 1.703 655.679.700
27/2/2024 19,07 19,45 +2,15% 19,05 19,52 19,31 19,34 19,45 2.309 662.334.400
26/2/2024 18,92 19,04 +0,63% 18,81 19,24 19,02 18,96 19,04 928 351.209.100
23/2/2024 19,31 18,92 -2,17% 18,75 19,43 18,96 0,00 0,00 2.859 1.161.297.800
22/2/2024 19,05 19,34 +1,52% 18,89 19,60 19,26 19,34 19,51 1.429 551.844.000
21/2/2024 19,21 19,05 -0,83% 18,76 19,41 19,06 18,87 19,05 2.290 759.014.000
20/2/2024 19,59 19,21 -2,98% 19,21 19,71 19,34 19,20 19,29 1.765 593.964.700
19/2/2024 19,58 19,80 +1,07% 19,13 19,99 19,73 19,80 19,99 1.232 439.743.500
16/2/2024 19,15 19,59 +2,35% 18,90 19,74 19,40 19,54 19,60 2.117 808.084.600
15/2/2024 19,73 19,14 -2,45% 19,14 19,80 19,34 19,13 19,14 3.324 1.290.659.400
14/2/2024 19,48 19,62 -1,26% 19,47 19,89 19,64 19,62 19,74 1.387 420.796.500
9/2/2024 20,06 19,87 -0,35% 19,66 20,08 19,80 0,00 0,00 1.540 568.864.300
8/2/2024 20,94 19,94 -5,50% 19,52 21,12 20,04 19,94 20,10 3.443 1.522.521.400
7/2/2024 21,35 21,10 -2,04% 20,87 21,39 21,06 20,97 21,10 1.902 680.390.800
6/2/2024 20,89 21,54 +2,82% 20,86 21,54 21,24 21,37 21,54 1.865 678.471.000
5/2/2024 21,52 20,95 -2,65% 20,85 21,60 21,08 20,85 20,95 1.523 580.346.100
2/2/2024 21,55 21,52 -0,05% 20,97 21,77 21,44 21,50 21,52 3.103 1.076.906.300
1/2/2024 20,55 21,53 +4,87% 20,09 21,53 20,81 21,39 21,54 2.758 1.182.196.400
31/1/2024 20,47 20,53 +0,98% 20,26 20,98 20,65 20,48 20,54 2.244 972.051.300
30/1/2024 21,03 20,33 -3,33% 20,16 21,09 20,48 20,23 20,36 2.376 1.056.502.600
29/1/2024 21,55 21,03 -2,68% 20,80 21,74 21,15 21,03 21,21 1.786 777.743.900
26/1/2024 22,31 21,61 -3,27% 21,61 22,31 21,77 21,60 21,62 2.097 910.388.600
25/1/2024 21,77 22,34 +3,09% 21,60 22,34 21,98 22,34 22,35 2.922 1.115.974.700
24/1/2024 21,45 21,67 +1,17% 21,42 22,10 21,70 21,67 21,73 2.991 1.095.754.100
23/1/2024 20,85 21,42 +3,43% 20,63 21,42 21,04 21,42 21,44 2.661 1.021.518.600
22/1/2024 20,96 20,71 -0,96% 20,28 21,00 20,61 20,56 20,72 2.090 727.612.200
19/1/2024 20,41 20,91 +2,25% 20,13 20,94 20,65 20,76 20,92 2.208 823.378.800
18/1/2024 20,25 20,45 +0,99% 19,94 20,48 20,27 20,44 20,45 2.302 874.676.100
17/1/2024 20,34 20,25 -0,30% 20,11 20,37 20,24 20,10 20,25 1.863 666.322.300
16/1/2024 20,54 20,31 -1,36% 20,13 20,61 20,36 20,29 20,31 3.115 1.024.977.400
15/1/2024 20,33 20,59 +1,18% 20,10 20,67 20,47 20,45 20,60 2.975 1.106.299.300
12/1/2024 20,39 20,35 +0,25% 19,73 20,39 20,16 20,20 20,36 1.812 755.962.600
11/1/2024 20,46 20,30 -1,36% 20,06 20,49 20,30 20,29 20,30 2.547 857.559.000
10/1/2024 20,51 20,58 +0,34% 20,20 20,69 20,49 20,57 20,58 2.117 1.351.902.800
9/1/2024 20,52 20,51 -1,30% 20,41 20,75 20,51 20,46 20,51 1.880 1.312.918.600
8/1/2024 20,75 20,78 +0,14% 20,45 20,85 20,75 20,71 20,78 2.110 1.326.096.700
5/1/2024 20,69 20,75 -0,57% 20,53 21,09 20,83 20,67 20,75 2.155 756.874.200
4/1/2024 21,23 20,87 -1,37% 20,44 21,50 20,88 20,79 20,87 4.248 1.649.708.600
3/1/2024 20,43 21,16 +2,72% 20,19 21,16 20,75 21,01 21,16 3.429 1.298.485.400
2/1/2024 20,79 20,60 +0,49% 20,47 21,02 20,66 20,55 20,60 4.417 1.414.316.800
28/12/2023 20,75 20,50 -1,68% 20,38 20,92 20,53 20,45 20,50 2.110 1.375.760.000
27/12/2023 20,75 20,85 -0,10% 20,71 21,00 20,85 20,85 20,90 2.239 862.207.200
26/12/2023 20,94 20,87 -0,38% 20,71 21,06 20,88 20,86 20,95 2.024 677.082.100
22/12/2023 21,09 20,95 -0,66% 20,71 21,11 20,96 20,95 20,99 2.046 712.685.700
21/12/2023 20,96 21,09 +0,62% 20,68 21,09 20,90 21,05 21,09 1.478 563.701.000
20/12/2023 20,84 20,96 +0,34% 20,81 21,11 20,97 20,86 20,97 3.572 1.427.203.400
19/12/2023 20,80 20,89 +0,34% 20,64 21,01 20,84 20,83 20,90 1.189 483.088.700
18/12/2023 20,74 20,82 +0,39% 20,52 20,96 20,83 20,82 20,95 2.006 806.579.200
15/12/2023 21,04 20,74 -1,47% 20,31 21,04 20,59 20,39 20,74 1.964 1.082.764.200
14/12/2023 21,12 21,05 -0,05% 20,81 21,23 20,99 20,94 21,05 3.396 1.181.475.600
13/12/2023 21,09 21,06 +0,29% 20,80 21,10 20,98 20,97 21,06 3.499 1.256.594.500
12/12/2023 21,01 21,00 +0,48% 20,75 21,13 20,92 21,00 21,12 2.644 809.052.000
11/12/2023 21,02 20,90 -0,52% 20,67 21,02 20,82 20,87 20,90 2.296 741.705.900
8/12/2023 21,00 21,01 +0,05% 20,38 21,02 20,85 20,91 21,02 2.759 945.923.000
7/12/2023 20,75 21,00 -0,24% 20,23 21,05 20,69 20,85 21,00 4.625 1.711.107.200
6/12/2023 20,87 21,05 +0,86% 20,67 21,25 20,87 21,03 21,05 3.887 1.808.787.500
5/12/2023 21,10 20,87 -0,95% 20,24 21,10 20,65 20,63 20,88 4.741 1.596.615.200
4/12/2023 20,76 21,07 +0,33% 20,52 21,07 20,85 20,90 21,07 3.749 1.366.601.600
1/12/2023 20,33 21,00 +3,24% 20,28 21,00 20,74 20,89 21,00 3.150 1.104.380.300
30/11/2023 20,55 20,34 -1,02% 20,05 20,55 20,28 20,34 20,41 3.111 1.550.261.000
29/11/2023 20,49 20,55 +3,21% 19,73 20,70 20,34 20,45 20,55 3.174 1.576.038.900
28/11/2023 18,57 19,91 +7,80% 18,43 19,96 19,56 19,91 19,92 3.365 1.197.424.900
27/11/2023 18,10 18,47 +2,04% 17,96 18,68 18,46 18,47 18,53 2.686 856.270.800
24/11/2023 18,00 18,10 +0,72% 17,78 18,25 18,08 18,09 18,11 2.172 555.944.600
23/11/2023 17,85 17,97 +0,39% 17,75 18,39 18,17 17,97 18,18 2.592 865.804.700
22/11/2023 18,02 17,90 +0,28% 17,53 18,14 17,92 17,90 18,01 3.997 1.129.313.900
21/11/2023 18,44 17,85 -2,99% 17,66 18,44 17,91 17,66 17,85 4.160 1.343.724.400
20/11/2023 18,82 18,40 -2,28% 18,40 18,85 18,57 18,40 18,53 1.967 582.174.600
17/11/2023 19,68 18,83 -4,32% 18,83 19,68 19,11 18,83 19,09 2.602 870.661.500
16/11/2023 19,71 19,68 -0,10% 19,52 20,30 19,94 19,57 19,70 4.239 1.585.253.400
14/11/2023 18,70 19,70 +5,91% 18,54 19,84 19,43 19,67 19,70 5.838 2.172.067.000
13/11/2023 18,33 18,60 +2,14% 18,24 18,94 18,58 18,55 18,64 2.464 914.138.800
10/11/2023 16,59 18,21 +9,76% 16,59 18,31 17,84 18,18 18,21 3.299 1.332.375.000
9/11/2023 16,68 16,59 +0,12% 16,40 17,08 16,78 16,59 16,74 3.447 1.055.170.200
8/11/2023 16,99 16,57 +3,76% 16,30 17,23 16,64 16,55 16,62 5.676 1.835.579.600
7/11/2023 16,51 15,97 -2,32% 15,92 16,51 16,05 15,97 16,00 1.901 510.116.900
6/11/2023 16,34 16,35 +0,06% 16,26 16,96 16,58 16,35 16,41 2.213 684.968.000
3/11/2023 16,68 16,34 +0,93% 16,34 16,74 16,48 16,34 16,52 2.572 653.413.400
1/11/2023 15,74 16,19 +2,34% 15,74 16,44 16,22 16,19 16,27 3.244 854.129.700
31/10/2023 15,67 15,82 +0,83% 15,51 16,28 15,78 15,71 15,82 1.815 461.740.700
30/10/2023 15,96 15,69 -1,94% 15,46 16,07 15,69 15,64 15,69 1.842 464.288.100
27/10/2023 16,57 16,00 -3,50% 16,00 16,77 16,25 15,99 16,00 1.377 426.947.800
26/10/2023 16,28 16,58 +2,16% 16,28 16,70 16,53 16,57 16,58 1.352 367.518.300
25/10/2023 16,85 16,23 -3,62% 15,76 16,98 16,21 16,23 16,40 2.167 720.721.600
24/10/2023 16,92 16,84 +0,54% 16,53 17,10 16,81 16,83 16,90 1.549 361.698.100
23/10/2023 16,59 16,75 +0,18% 16,27 16,96 16,76 16,75 16,95 2.069 556.060.600
20/10/2023 16,63 16,72 0,00% 16,32 16,77 16,58 16,62 16,73 1.147 299.005.900
19/10/2023 16,80 16,72 -0,42% 16,55 17,16 16,82 16,65 16,73 2.656 823.365.300
18/10/2023 16,48 16,79 +1,21% 16,36 16,80 16,61 16,71 16,79 2.745 709.325.100
17/10/2023 16,57 16,59 -0,36% 16,50 16,95 16,71 16,59 16,60 1.721 433.915.800
16/10/2023 16,42 16,65 +2,15% 16,27 16,85 16,66 16,65 16,78 1.378 298.515.200
13/10/2023 16,83 16,30 -3,44% 16,22 16,95 16,45 16,24 16,31 1.928 483.276.700
11/10/2023 16,90 16,88 -0,06% 16,74 17,00 16,86 16,80 16,88 977 255.403.800
10/10/2023 16,78 16,89 +0,90% 16,70 17,25 16,97 16,89 17,17 2.246 651.090.000
9/10/2023 16,16 16,74 +2,14% 16,14 16,74 16,44 16,62 16,74 1.330 342.711.600
6/10/2023 16,86 16,39 -3,36% 16,11 16,87 16,47 16,39 16,40 2.071 634.256.400
5/10/2023 16,99 16,96 -0,24% 16,73 17,08 16,88 16,95 17,00 2.080 601.368.400
4/10/2023 16,51 17,00 +3,66% 16,30 17,00 16,80 16,99 17,00 2.455 657.233.700
3/10/2023 16,71 16,40 -2,38% 16,26 17,16 16,62 16,35 16,41 2.168 596.832.000
2/10/2023 17,26 16,80 -2,04% 16,54 17,26 16,81 16,73 16,80 2.436 755.432.600
29/9/2023 17,06 17,15 +2,33% 16,83 17,21 17,09 17,02 17,15 2.302 985.322.500
28/9/2023 16,81 16,76 -0,30% 16,67 17,05 16,86 16,76 16,79 1.243 398.549.100
27/9/2023 17,00 16,81 -0,94% 16,58 17,19 16,82 16,81 16,84 1.776 608.736.200
26/9/2023 17,24 16,97 -2,25% 16,92 17,32 17,11 16,96 16,97 2.226 658.413.400
25/9/2023 17,53 17,36 -1,08% 17,14 17,53 17,32 17,33 17,42 1.495 476.275.400
22/9/2023 18,00 17,55 -1,13% 17,50 18,02 17,68 17,49 17,55 1.195 324.091.900
21/9/2023 17,33 17,75 -0,11% 17,12 18,06 17,69 17,74 17,75 1.859 640.255.300
20/9/2023 18,30 17,77 -2,15% 17,57 18,36 17,94 17,75 17,77 2.422 754.087.100
19/9/2023 18,31 18,16 -1,47% 18,12 18,50 18,26 18,16 18,28 905 280.120.300
18/9/2023 18,58 18,43 -0,32% 18,06 18,62 18,40 18,41 18,53 1.232 440.196.800
15/9/2023 18,37 18,49 +0,60% 18,13 18,57 18,40 18,32 18,49 1.242 407.885.600
14/9/2023 18,38 18,38 +0,49% 17,86 18,53 18,17 18,27 18,38 1.772 700.808.500
13/9/2023 18,64 18,29 -1,88% 18,29 18,80 18,51 18,29 18,32 1.665 498.881.400
12/9/2023 18,78 18,64 -0,75% 18,46 18,87 18,64 18,63 18,67 1.763 590.660.200
11/9/2023 18,94 18,78 -0,74% 18,35 19,26 18,69 18,78 18,85 1.910 790.818.100
8/9/2023 18,47 18,92 +2,38% 18,18 19,06 18,78 18,86 18,92 2.605 1.232.372.200
6/9/2023 18,68 18,48 -1,07% 18,42 18,83 18,56 18,46 18,54 1.976 581.344.900
5/9/2023 19,05 18,68 -2,51% 18,54 19,18 18,77 18,68 18,82 1.747 647.280.900
4/9/2023 18,47 19,16 +3,01% 18,24 19,40 18,94 19,00 19,16 4.306 1.467.488.500
1/9/2023 17,30 18,60 +9,35% 16,92 18,60 18,36 18,55 18,60 7.181 5.868.655.100
31/8/2023 17,28 17,01 -1,79% 16,42 17,36 16,86 16,80 17,01 1.654 704.404.900
30/8/2023 17,08 17,32 +1,05% 17,08 17,59 17,39 17,30 17,40 2.113 877.255.100
29/8/2023 17,13 17,14 +0,59% 16,88 17,32 17,16 17,14 17,31 1.030 477.454.300
28/8/2023 16,60 17,04 +1,67% 16,51 17,13 16,90 17,03 17,05 854 349.093.400
25/8/2023 17,10 16,76 -2,27% 16,22 17,10 16,60 16,59 16,76 1.269 470.991.300
24/8/2023 17,16 17,15 -0,06% 16,91 17,18 17,10 17,07 17,15 890 389.774.000
23/8/2023 17,11 17,16 +1,18% 16,44 17,23 16,97 17,14 17,16 1.277 379.758.500
22/8/2023 16,85 16,96 +0,65% 16,70 17,10 16,97 16,96 17,05 1.501 359.745.800
21/8/2023 16,90 16,85 0,00% 16,25 16,90 16,60 16,70 16,85 1.459 389.202.500
18/8/2023 16,67 16,85 +1,08% 16,24 16,96 16,71 16,67 16,85 2.178 518.559.200
17/8/2023 17,31 16,67 -3,25% 16,36 17,37 16,67 16,39 16,67 1.420 474.960.600
16/8/2023 17,05 17,23 +0,58% 16,98 17,80 17,47 17,22 17,23 2.418 971.727.700
15/8/2023 16,24 17,13 +3,50% 16,23 17,13 16,93 17,02 17,14 2.395 1.012.959.500
14/8/2023 16,98 16,55 -2,01% 16,38 16,98 16,60 16,55 16,65 1.526 432.274.800
11/8/2023 16,84 16,89 +0,24% 16,50 17,01 16,78 16,89 16,90 1.105 320.217.000
10/8/2023 16,82 16,85 +0,48% 16,51 16,98 16,76 16,73 16,85 1.253 555.260.000
9/8/2023 16,54 16,77 +3,90% 16,01 17,12 16,63 16,77 16,80 3.968 1.722.581.200
8/8/2023 16,26 16,14 -0,98% 15,95 16,66 16,22 16,08 16,15 1.340 444.547.000
7/8/2023 16,81 16,30 -3,03% 16,10 16,90 16,30 16,30 16,39 1.510 458.372.800
4/8/2023 16,67 16,81 +1,39% 16,53 17,29 16,90 16,71 16,81 1.497 514.560.900
3/8/2023 16,48 16,58 +0,61% 16,26 16,73 16,54 16,56 16,58 1.612 565.887.700
2/8/2023 15,18 16,48 +8,71% 15,09 16,48 15,93 16,23 16,48 3.052 1.132.923.300
1/8/2023 15,20 15,16 0,00% 15,01 15,31 15,13 15,10 15,17 1.326 336.705.800
31/7/2023 14,99 15,16 +0,80% 14,96 15,26 15,13 15,08 15,16 1.786 456.881.900
28/7/2023 14,65 15,04 +2,31% 14,65 15,17 15,00 15,03 15,05 1.331 361.008.900
27/7/2023 14,80 14,70 -0,27% 14,60 14,90 14,74 14,60 14,70 1.507 368.106.100
26/7/2023 14,41 14,74 +2,22% 14,22 14,75 14,51 14,68 14,74 1.398 354.571.200
25/7/2023 14,40 14,42 -0,07% 14,35 14,85 14,54 14,42 14,46 1.112 324.316.500
24/7/2023 14,40 14,43 +0,91% 14,06 14,53 14,32 14,42 14,48 1.056 283.723.100
21/7/2023 14,18 14,30 +0,92% 14,06 14,51 14,32 14,30 14,38 1.358 443.779.500
20/7/2023 14,06 14,17 +3,20% 13,54 14,17 13,99 14,07 14,17 1.700 662.475.900
19/7/2023 13,80 13,73 -0,51% 13,58 13,90 13,74 13,73 13,83 1.700 507.126.200
18/7/2023 13,49 13,80 +2,37% 13,37 13,82 13,67 13,75 13,80 1.228 473.119.300
17/7/2023 13,50 13,48 -1,17% 13,43 13,70 13,52 13,48 13,58 735 250.478.800
14/7/2023 13,82 13,64 -1,30% 13,51 13,82 13,58 13,60 13,65 984 271.196.300
13/7/2023 13,64 13,82 +2,83% 13,22 13,88 13,72 13,71 13,82 2.226 738.537.400
12/7/2023 14,04 13,44 -2,47% 13,44 14,14 13,63 13,44 13,64 2.552 818.037.300
11/7/2023 13,79 13,78 +0,29% 13,41 13,80 13,68 13,78 13,79 1.576 675.825.600
10/7/2023 13,85 13,74 -1,72% 13,71 14,03 13,79 13,74 13,75 1.296 455.317.600
7/7/2023 13,90 13,98 +0,58% 13,65 14,15 14,03 13,98 14,09 2.811 648.728.900
6/7/2023 14,00 13,90 -2,52% 13,77 14,34 14,05 13,90 13,99 1.971 597.270.600
5/7/2023 13,80 14,26 +1,35% 13,65 14,55 14,26 14,25 14,26 2.728 1.141.516.300
4/7/2023 14,70 14,07 -4,42% 13,95 14,70 14,14 14,02 14,07 3.068 1.139.619.500
3/7/2023 14,56 14,72 +0,48% 14,46 14,96 14,66 14,58 14,72 1.849 929.744.400
30/6/2023 14,53 14,65 +1,03% 14,52 14,93 14,70 14,64 14,65 2.362 855.421.700
29/6/2023 14,50 14,50 +0,35% 14,34 14,73 14,56 14,50 14,60 2.055 831.362.400
28/6/2023 14,28 14,45 -0,07% 14,24 14,59 14,40 14,43 14,45 1.706 426.200.700
27/6/2023 14,80 14,46 -1,83% 14,05 14,80 14,27 14,36 14,46 2.112 844.587.600
26/6/2023 14,86 14,73 -0,87% 14,53 14,94 14,74 14,73 14,74 1.728 566.374.800
23/6/2023 15,04 14,86 -2,37% 14,74 15,18 14,94 14,85 14,86 1.773 703.371.600
22/6/2023 15,32 15,22 -0,85% 15,00 15,33 15,14 15,12 15,23 1.143 336.607.200
21/6/2023 15,09 15,35 +1,72% 14,87 15,49 15,28 15,35 15,41 2.082 525.720.900
20/6/2023 15,50 15,09 -3,27% 14,85 15,50 15,12 15,08 15,09 1.963 715.810.400
19/6/2023 15,34 15,60 +2,63% 14,83 15,70 15,31 15,40 15,60 2.460 778.076.700
16/6/2023 14,85 15,20 +1,95% 14,60 15,20 14,95 15,11 15,20 1.664 610.162.500
15/6/2023 15,02 14,91 -1,00% 14,65 15,06 14,84 14,91 14,99 1.250 533.317.500
14/6/2023 14,83 15,06 +1,89% 14,46 15,19 14,78 15,05 15,08 2.643 971.691.800
13/6/2023 14,79 14,78 0,00% 14,51 14,84 14,68 14,64 14,78 1.479 579.099.000
12/6/2023 15,00 14,78 -2,70% 14,78 15,18 14,91 14,78 14,89 1.025 288.253.800
9/6/2023 14,75 15,19 +3,40% 14,65 15,24 15,02 15,10 15,19 1.974 493.268.300
7/6/2023 14,75 14,69 -0,34% 14,44 14,79 14,60 14,50 14,69 2.556 739.788.400
6/6/2023 14,78 14,74 -0,07% 14,71 15,27 14,98 14,73 14,74 3.304 1.296.947.900
5/6/2023 14,25 14,75 +3,51% 14,20 14,75 14,56 14,68 14,75 1.356 356.740.200
2/6/2023 14,29 14,25 -0,56% 14,12 14,65 14,40 14,24 14,33 2.519 821.989.300
1/6/2023 14,00 14,33 +1,70% 13,87 14,33 14,12 14,22 14,33 2.325 614.471.600
31/5/2023 13,80 14,09 +2,10% 13,65 14,23 14,05 14,07 14,09 1.648 629.414.900
30/5/2023 13,83 13,80 +1,25% 13,53 13,85 13,69 13,69 13,80 1.268 372.273.200
29/5/2023 14,20 13,63 -2,85% 13,63 14,27 13,91 13,63 13,75 959 347.703.500
26/5/2023 13,70 14,03 +3,09% 13,70 14,13 13,94 14,03 14,06 1.828 816.187.400
25/5/2023 13,51 13,61 +1,87% 13,43 13,90 13,57 13,48 13,61 1.355 649.209.400
24/5/2023 13,51 13,36 -0,89% 13,33 13,65 13,47 13,36 13,39 1.128 353.883.000
23/5/2023 13,40 13,48 +1,74% 13,16 13,86 13,55 13,48 13,51 2.047 777.405.000
22/5/2023 13,27 13,25 -1,34% 13,12 13,51 13,30 13,22 13,30 1.351 330.870.900
19/5/2023 13,20 13,43 +1,74% 13,10 13,68 13,46 13,42 13,57 1.883 637.290.900
18/5/2023 13,40 13,20 -1,49% 13,02 13,55 13,26 13,17 13,21 1.126 291.482.100
17/5/2023 13,21 13,40 +1,44% 13,06 13,41 13,30 13,35 13,40 1.784 380.131.000
16/5/2023 12,95 13,21 +0,76% 12,86 13,38 13,22 13,15 13,21 2.058 510.029.800
15/5/2023 13,19 13,11 +0,54% 12,72 13,22 13,05 13,11 13,15 1.812 362.968.700
12/5/2023 13,21 13,04 -1,44% 12,95 13,29 13,11 13,04 13,05 2.038 437.884.700
11/5/2023 13,01 13,23 +0,99% 12,84 13,36 13,19 13,21 13,23 2.068 592.826.400
10/5/2023 12,61 13,10 +9,17% 12,34 13,40 12,96 13,10 13,11 5.696 1.686.909.800
9/5/2023 11,69 12,00 +4,62% 11,52 12,34 12,02 12,00 12,05 2.822 1.239.449.600
8/5/2023 11,22 11,47 +1,77% 11,10 11,65 11,46 11,46 11,47 1.313 494.874.500
5/5/2023 11,02 11,27 +2,18% 10,97 11,35 11,23 11,26 11,27 1.336 459.319.500
4/5/2023 10,61 11,03 +3,67% 10,55 11,13 10,88 10,95 11,03 1.651 453.298.000
3/5/2023 10,55 10,64 +2,41% 10,39 10,79 10,60 10,61 10,66 2.207 476.210.300
2/5/2023 10,60 10,39 -1,24% 10,39 10,82 10,58 10,39 10,46 2.362 472.296.800
28/4/2023 10,59 10,52 -1,41% 10,51 10,87 10,57 10,52 10,68 4.570 1.805.768.400
27/4/2023 10,54 10,67 +0,66% 10,39 10,75 10,59 10,60 10,68 1.235 259.314.100
26/4/2023 10,26 10,60 +2,91% 10,26 10,69 10,49 10,54 10,61 1.568 458.620.400
25/4/2023 10,22 10,30 -0,29% 10,10 10,40 10,27 10,30 10,33 2.031 280.480.900
24/4/2023 10,31 10,33 -1,05% 10,27 10,50 10,36 10,33 10,40 1.237 172.094.500
20/4/2023 10,26 10,44 +1,75% 10,15 10,51 10,40 10,44 10,47 1.111 287.983.300
19/4/2023 10,45 10,26 -1,82% 10,21 10,45 10,31 10,25 10,26 1.370 285.546.700
18/4/2023 10,66 10,45 -0,95% 10,21 10,69 10,43 10,45 10,50 1.680 455.657.300
17/4/2023 10,40 10,55 +2,53% 10,15 10,55 10,39 10,55 10,56 1.757 404.595.500
14/4/2023 10,12 10,29 +1,28% 9,86 10,39 10,18 10,25 10,30 1.302 290.247.700
13/4/2023 10,08 10,16 +0,79% 10,00 10,38 10,24 10,14 10,16 1.368 291.287.100
12/4/2023 10,04 10,08 +0,80% 9,88 10,37 10,09 10,08 10,11 1.743 492.228.800
11/4/2023 9,65 10,00 +3,63% 9,63 10,10 9,86 9,91 10,00 2.185 430.046.500
10/4/2023 9,55 9,65 +0,52% 9,54 9,84 9,63 9,62 9,66 655 359.025.300
6/4/2023 9,93 9,60 -2,93% 9,45 9,95 9,67 9,60 9,74 1.168 225.485.800
5/4/2023 9,60 9,89 +3,02% 9,60 9,90 9,81 9,86 9,89 2.227 351.612.700
4/4/2023 9,55 9,60 +0,52% 9,54 9,87 9,69 9,60 9,69 1.819 261.936.100
3/4/2023 9,70 9,55 -0,73% 9,46 9,75 9,59 9,55 9,67 2.165 306.958.500
31/3/2023 9,56 9,62 -0,21% 9,33 9,64 9,47 9,51 9,62 930 195.856.400
30/3/2023 9,42 9,64 +2,88% 9,36 9,64 9,50 9,57 9,64 938 175.432.100
29/3/2023 9,36 9,37 -1,06% 9,04 9,37 9,20 9,25 9,37 1.660 288.392.200
28/3/2023 9,38 9,47 +0,96% 9,36 9,52 9,42 9,46 9,47 711 97.690.600
27/3/2023 9,09 9,38 +2,85% 9,02 9,38 9,22 9,31 9,38 798 112.953.800
24/3/2023 9,01 9,12 +0,77% 8,97 9,40 9,20 9,12 9,33 890 111.192.200
23/3/2023 9,49 9,05 -5,63% 9,00 9,61 9,16 9,05 9,12 2.676 316.520.800
22/3/2023 9,31 9,59 +2,68% 9,31 9,78 9,56 9,56 9,59 1.174 176.733.900
21/3/2023 9,40 9,34 -0,43% 9,18 9,46 9,29 9,25 9,34 1.119 176.156.000
20/3/2023 9,43 9,38 -0,11% 9,23 9,48 9,36 9,34 9,38 891 234.376.200
17/3/2023 9,66 9,39 -4,67% 9,39 9,76 9,57 9,39 9,59 856 136.450.800
16/3/2023 9,82 9,85 +0,31% 9,55 9,96 9,79 9,85 9,86 1.020 227.405.300
15/3/2023 9,41 9,82 +2,51% 9,36 9,82 9,66 9,68 9,82 1.354 220.381.600
14/3/2023 9,50 9,58 +1,38% 9,42 9,81 9,59 9,58 9,62 1.439 202.978.500
13/3/2023 9,82 9,45 -4,26% 9,35 9,94 9,55 9,45 9,46 1.925 292.654.800
10/3/2023 9,90 9,87 -1,30% 9,48 9,97 9,70 9,71 9,87 2.585 552.499.800
9/3/2023 8,67 10,00 +14,55% 8,67 10,00 9,44 9,87 10,00 4.111 1.209.554.300
8/3/2023 8,11 8,73 +8,45% 8,11 8,98 8,54 8,67 8,73 3.054 465.270.200
7/3/2023 8,19 8,05 0,00% 7,89 8,19 7,97 8,05 8,06 1.252 208.122.100
6/3/2023 8,04 8,05 +0,25% 7,86 8,10 7,98 8,02 8,05 1.029 152.294.000
3/3/2023 8,27 8,03 -3,02% 7,93 8,27 8,05 8,00 8,03 1.600 271.806.600
2/3/2023 8,90 8,28 -6,55% 8,28 8,90 8,49 8,28 8,35 1.436 219.682.100
1/3/2023 8,98 8,86 -1,23% 8,57 8,98 8,74 8,75 8,86 1.576 302.852.600
28/2/2023 9,11 8,97 -0,11% 8,92 9,11 8,96 8,97 8,98 804 100.084.800
27/2/2023 9,25 8,98 -1,43% 8,92 9,25 9,02 8,98 9,01 545 83.394.700
24/2/2023 9,13 9,11 -0,44% 9,03 9,24 9,14 9,05 9,11 548 102.215.500
23/2/2023 9,15 9,15 +0,88% 9,12 9,29 9,18 9,15 9,25 592 90.748.300
22/2/2023 8,98 9,07 +0,33% 8,98 9,32 9,18 9,07 9,14 1.282 189.718.700
17/2/2023 9,06 9,04 -0,99% 9,00 9,20 9,08 9,04 9,13 1.275 164.963.600
16/2/2023 9,19 9,13 -0,54% 8,85 9,23 9,06 9,12 9,20 1.517 308.498.700
15/2/2023 9,16 9,18 +0,11% 8,82 9,19 8,97 9,11 9,18 1.768 285.860.400
14/2/2023 9,09 9,17 +1,10% 8,97 9,26 9,10 9,12 9,18 1.356 195.877.500
13/2/2023 8,91 9,07 +2,25% 8,82 9,16 9,01 9,07 9,11 1.346 167.887.800
10/2/2023 9,01 8,87 -2,53% 8,75 9,24 8,91 8,87 8,90 2.601 326.106.900
9/2/2023 9,05 9,10 -0,22% 8,82 9,10 8,96 9,07 9,10 1.381 274.474.800
8/2/2023 8,78 9,12 +4,71% 8,72 9,18 8,95 9,04 9,12 2.468 363.713.200
7/2/2023 8,84 8,71 -0,91% 8,68 8,84 8,73 8,71 8,73 680 111.314.100
6/2/2023 8,82 8,79 -2,01% 8,70 8,93 8,76 8,79 8,84 1.672 244.860.100
3/2/2023 9,05 8,97 -0,11% 8,83 9,08 8,93 8,84 8,97 2.090 310.890.100
2/2/2023 9,22 8,98 -2,71% 8,92 9,60 9,12 8,98 9,02 2.711 455.016.300
1/2/2023 9,30 9,23 -1,07% 8,89 9,34 9,08 9,10 9,24 3.419 520.762.000
31/1/2023 9,02 9,33 +3,32% 9,02 9,34 9,23 9,26 9,33 928 178.589.800
30/1/2023 9,17 9,03 -1,53% 9,02 9,32 9,12 9,03 9,10 1.062 145.287.400
27/1/2023 9,14 9,17 -0,43% 9,01 9,32 9,18 9,17 9,25 1.497 171.960.100
26/1/2023 9,06 9,21 +1,66% 8,95 9,21 9,08 9,11 9,22 1.498 198.022.800
25/1/2023 8,76 9,06 +3,31% 8,72 9,10 8,96 9,01 9,06 1.595 236.529.300
24/1/2023 8,67 8,77 +0,69% 8,67 8,88 8,76 8,77 8,81 963 122.284.100
23/1/2023 8,85 8,71 -1,80% 8,71 9,02 8,84 8,71 8,81 972 149.674.400

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.