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.

VLID3F - VALID - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 22,56 22,49 -1,36% 22,33 23,09 22,65 22,49 22,50 284 7.924.285
20/1/2025 22,84 22,80 +1,29% 22,40 23,30 22,89 22,80 22,93 241 6.355.256
17/1/2025 22,53 22,51 +0,94% 21,87 23,45 22,58 22,51 22,80 540 10.057.871
16/1/2025 22,69 22,30 -1,68% 22,28 23,00 22,48 22,30 22,66 372 9.456.596
15/1/2025 22,54 22,68 +1,66% 22,22 22,97 22,68 22,68 22,98 418 9.319.474
14/1/2025 22,92 22,31 -2,36% 22,22 23,18 22,62 22,31 22,56 469 10.458.609
13/1/2025 22,83 22,85 +0,84% 22,50 23,34 22,95 22,85 23,19 353 9.502.517
10/1/2025 23,23 22,66 -2,20% 22,50 23,23 22,81 22,65 22,82 349 8.880.787
9/1/2025 23,72 23,17 -1,19% 23,00 23,72 23,27 22,98 23,17 336 8.426.806
8/1/2025 23,34 23,45 -1,14% 23,10 24,33 23,56 23,45 23,79 570 10.846.974
7/1/2025 24,42 23,72 -4,70% 23,42 25,11 24,26 23,72 23,79 700 14.238.811
6/1/2025 25,00 24,89 +0,20% 24,12 25,38 24,61 24,53 24,89 596 18.029.670
3/1/2025 21,78 24,84 +15,21% 21,56 24,85 23,79 24,47 24,84 960 21.716.383
2/1/2025 24,30 21,56 -11,39% 21,56 24,43 22,64 21,56 21,70 1.435 22.414.003
30/12/2024 22,92 24,33 +6,15% 22,72 24,68 23,98 24,21 24,33 611 16.566.106
27/12/2024 22,87 22,92 +1,15% 22,39 22,97 22,75 22,71 22,92 307 8.877.350
26/12/2024 22,40 22,66 -0,18% 22,32 22,91 22,61 22,66 22,98 452 12.189.885
23/12/2024 23,45 22,70 -4,42% 22,39 23,82 22,77 22,42 22,70 518 14.522.230
20/12/2024 23,54 23,75 +1,93% 23,18 23,75 23,48 23,75 23,82 409 11.378.783
19/12/2024 22,39 23,30 +4,02% 22,39 23,58 23,18 23,30 23,59 492 10.081.683
18/12/2024 24,12 22,40 -7,13% 22,00 24,12 23,03 22,40 22,60 543 16.979.640
17/12/2024 24,25 24,12 +0,42% 23,41 24,25 23,82 24,00 24,12 426 12.078.149
16/12/2024 24,33 24,02 -0,74% 23,76 24,49 24,13 23,76 24,02 652 10.875.855
13/12/2024 24,47 24,20 -1,14% 24,20 24,84 24,43 24,20 24,36 263 9.611.800
12/12/2024 24,97 24,48 -1,21% 24,08 24,97 24,44 24,48 24,73 481 10.338.620
11/12/2024 24,90 24,78 +0,61% 24,44 25,31 24,90 24,78 25,25 567 16.794.395
10/12/2024 24,71 24,63 -0,28% 24,44 25,06 24,74 24,63 24,92 401 12.337.714
9/12/2024 23,70 24,70 +3,22% 23,70 24,79 24,52 24,50 24,70 430 10.674.289
6/12/2024 24,34 23,93 -0,21% 23,70 24,40 24,06 23,93 24,24 372 9.480.748
5/12/2024 23,83 23,98 +0,76% 23,83 24,58 24,28 23,98 24,39 347 9.690.404
4/12/2024 23,69 23,80 +0,42% 23,69 24,30 23,98 23,80 24,15 323 10.950.911
3/12/2024 24,30 23,70 -2,07% 23,68 24,30 23,89 23,70 23,99 491 12.071.010
2/12/2024 24,74 24,20 -1,18% 23,61 24,85 24,08 24,20 24,40 610 14.544.653
29/11/2024 24,09 24,49 +4,48% 23,30 24,50 23,99 24,21 24,49 411 13.148.924
28/11/2024 24,95 23,44 -4,48% 23,44 24,95 24,02 23,44 23,96 592 15.808.544
27/11/2024 24,97 24,54 -1,25% 24,54 25,23 24,94 24,54 24,80 310 10.614.795
26/11/2024 24,97 24,85 -0,56% 24,62 25,27 25,02 24,85 25,25 284 11.621.033
25/11/2024 24,75 24,99 +2,59% 24,50 24,99 24,73 24,62 24,99 363 11.364.543
22/11/2024 24,36 24,36 0,00% 24,34 24,71 24,55 24,36 24,68 347 10.637.568
21/11/2024 24,29 24,36 +0,04% 24,05 24,44 24,22 24,36 24,40 587 14.778.697
19/11/2024 25,00 24,35 -1,34% 24,28 25,00 24,57 24,28 24,35 529 11.491.624
18/11/2024 24,31 24,68 +0,45% 24,29 25,30 24,93 24,68 25,18 541 15.118.108
14/11/2024 24,95 24,57 -1,48% 24,21 25,12 24,55 24,45 24,57 445 13.490.359
13/11/2024 24,84 24,94 +1,26% 24,63 25,31 25,02 24,94 25,26 524 12.617.640
12/11/2024 26,02 24,63 -5,45% 24,63 26,02 25,13 24,63 24,90 577 19.260.563
11/11/2024 25,39 26,05 +3,78% 24,89 26,27 25,71 25,80 26,05 723 31.290.209
8/11/2024 23,70 25,10 +5,86% 23,33 25,10 24,36 24,86 25,10 809 27.992.843
7/11/2024 26,40 23,71 -9,88% 23,52 26,63 24,71 23,71 24,08 1.519 46.844.827
6/11/2024 25,19 26,31 +2,69% 25,19 26,40 25,84 26,22 26,31 730 33.412.656
5/11/2024 24,36 25,62 +5,82% 24,07 25,99 25,08 25,62 25,89 791 28.262.412
4/11/2024 23,46 24,21 +2,98% 23,46 24,36 24,08 24,21 24,37 750 19.944.410
1/11/2024 24,12 23,51 -0,38% 23,46 24,20 23,77 23,51 23,58 606 19.740.672
31/10/2024 23,52 23,60 +1,07% 23,45 24,00 23,74 23,60 23,78 433 17.889.671
30/10/2024 22,99 23,35 +1,97% 22,89 23,55 23,27 23,35 23,52 409 13.311.415
29/10/2024 23,35 22,90 -0,22% 22,85 23,46 23,05 22,90 23,02 365 12.662.047
28/10/2024 22,87 22,95 -0,86% 22,87 23,16 23,03 22,95 23,04 380 10.802.098
25/10/2024 23,28 23,15 -0,22% 22,90 23,28 23,05 23,05 23,15 335 7.746.367
24/10/2024 23,20 23,20 +1,13% 22,83 23,26 23,05 23,06 23,20 338 11.382.861
23/10/2024 22,66 22,94 +1,87% 22,38 23,19 22,75 22,94 23,08 308 10.324.701
22/10/2024 22,60 22,52 -0,49% 22,31 22,81 22,51 22,52 22,53 376 10.061.759
21/10/2024 22,58 22,63 -0,70% 22,54 22,89 22,74 22,63 22,75 366 8.625.666
18/10/2024 22,96 22,79 -0,31% 22,49 23,01 22,73 22,63 22,79 379 13.890.415
17/10/2024 23,20 22,86 +0,09% 22,79 23,74 23,18 22,86 22,97 727 23.813.160
16/10/2024 21,11 22,84 +9,65% 21,11 23,00 22,39 22,84 23,00 806 32.355.007
15/10/2024 20,46 20,83 +0,73% 20,46 21,31 20,98 20,83 20,99 581 19.347.771
14/10/2024 21,02 20,68 -2,41% 20,14 21,13 20,51 20,64 20,68 822 24.032.662
11/10/2024 22,34 21,19 -4,46% 21,19 22,34 21,51 21,19 21,49 454 13.683.184
10/10/2024 22,32 22,18 -0,67% 22,16 22,59 22,41 22,18 22,25 246 6.402.931
9/10/2024 22,37 22,33 +0,59% 22,05 22,63 22,41 22,33 22,50 316 9.847.839
8/10/2024 22,68 22,20 -2,12% 22,18 22,79 22,36 22,20 22,44 416 12.140.672
7/10/2024 23,27 22,68 -1,52% 22,60 23,39 22,92 22,68 22,92 388 9.363.814
4/10/2024 23,13 23,03 -0,43% 22,76 23,40 23,04 23,03 23,21 289 8.276.258
3/10/2024 23,40 23,13 -1,57% 22,86 23,48 23,14 23,13 23,44 432 12.917.053
2/10/2024 22,56 23,50 +5,15% 22,35 23,64 23,24 23,50 23,66 456 15.895.205
1/10/2024 22,88 22,35 -1,15% 22,35 23,04 22,76 22,33 22,45 512 14.101.309
30/9/2024 23,20 22,61 +2,73% 22,48 23,59 22,77 22,61 22,91 316 7.590.727
26/9/2024 22,43 22,01 -1,08% 22,00 22,46 22,18 22,01 22,20 360 9.246.920
25/9/2024 22,65 22,25 -2,15% 22,11 22,79 22,40 22,24 22,25 404 8.823.374
24/9/2024 22,79 22,74 -1,17% 22,42 23,18 22,73 22,68 22,74 333 11.210.568
23/9/2024 23,55 23,01 -1,29% 22,30 23,61 22,84 22,99 23,01 566 15.749.522
20/9/2024 23,26 23,31 +1,22% 22,68 23,39 23,12 23,31 23,34 459 14.575.433
19/9/2024 23,74 23,03 -2,95% 23,00 23,88 23,31 23,03 23,11 449 13.578.662
18/9/2024 23,91 23,73 -1,94% 23,47 24,08 23,80 23,73 23,81 348 10.868.220
17/9/2024 24,19 24,20 +1,34% 23,61 24,20 23,86 23,93 24,20 302 9.833.822
16/9/2024 23,91 23,88 -1,24% 23,56 24,40 23,89 23,88 23,97 648 17.232.849
13/9/2024 22,45 24,18 +6,52% 22,42 24,25 23,85 23,89 24,18 721 24.417.144
12/9/2024 23,68 22,70 -4,10% 22,20 23,69 22,77 22,65 22,70 812 16.617.699
11/9/2024 23,05 23,67 +4,23% 22,77 23,67 23,26 23,49 23,67 405 13.084.950
10/9/2024 22,70 22,71 +0,49% 22,32 23,04 22,72 22,71 22,92 383 11.098.885
9/9/2024 22,90 22,60 -1,91% 22,55 22,90 22,76 22,60 22,91 393 10.624.751
6/9/2024 23,20 23,04 -1,75% 22,40 23,30 22,90 22,66 23,04 435 14.697.662
5/9/2024 23,20 23,45 +1,34% 22,90 23,45 23,19 23,08 23,45 347 12.336.754
4/9/2024 22,38 23,14 +2,30% 22,11 23,14 22,85 22,97 23,14 460 16.133.790
3/9/2024 22,97 22,62 -0,79% 22,42 22,97 22,67 22,50 22,62 358 13.144.742
2/9/2024 22,77 22,80 +0,31% 22,38 23,07 22,72 22,80 22,85 621 18.873.499
30/8/2024 22,85 22,73 -0,53% 22,18 22,89 22,58 22,56 22,73 442 14.830.404
29/8/2024 22,92 22,85 -0,13% 22,35 22,97 22,63 22,61 22,85 425 16.014.563
28/8/2024 21,84 22,88 +4,52% 21,60 22,97 22,27 22,85 22,90 342 12.533.752
27/8/2024 22,23 21,89 -1,66% 21,67 22,65 22,00 21,66 21,89 421 11.568.527
26/8/2024 22,19 22,26 +0,95% 22,01 22,44 22,22 22,26 22,44 435 11.505.988
23/8/2024 21,55 22,05 +3,62% 21,45 22,16 21,82 22,05 22,16 319 9.557.972
22/8/2024 21,82 21,28 -2,39% 21,28 21,87 21,56 21,28 21,59 415 13.191.833
21/8/2024 22,00 21,80 -1,22% 21,70 22,54 22,04 21,70 21,80 636 13.301.279
20/8/2024 21,35 22,07 +3,86% 21,35 22,07 21,75 21,75 22,07 585 15.630.131
19/8/2024 21,33 21,25 +0,33% 21,23 21,67 21,43 21,25 21,38 670 17.173.527
16/8/2024 20,59 21,18 +1,92% 20,58 21,27 21,02 21,10 21,18 632 16.530.306
15/8/2024 20,84 20,78 -0,72% 20,32 20,84 20,62 20,60 20,78 474 11.676.826
14/8/2024 20,08 20,93 +3,87% 19,74 20,93 20,56 20,77 20,93 648 16.875.238
13/8/2024 20,38 20,15 -1,13% 19,83 20,69 20,31 20,15 20,21 481 17.815.152
12/8/2024 19,47 20,38 +2,98% 19,30 20,38 19,78 20,25 20,38 730 24.881.349
9/8/2024 19,31 19,79 +1,70% 19,14 20,01 19,64 19,71 19,79 899 26.586.199
8/8/2024 17,40 19,46 +12,03% 17,40 19,47 18,79 19,29 19,46 1.061 33.575.056
7/8/2024 17,26 17,37 +2,12% 17,08 17,49 17,30 17,30 17,37 617 14.654.803
6/8/2024 16,87 17,01 +2,16% 16,71 17,32 17,06 16,87 17,01 468 12.402.752
5/8/2024 17,05 16,65 -3,65% 16,40 17,09 16,60 16,65 16,77 935 23.392.772
2/8/2024 17,40 17,28 +0,12% 16,86 17,40 17,09 17,13 17,28 567 13.490.388
1/8/2024 17,32 17,26 +0,94% 17,13 17,45 17,28 17,13 17,26 714 14.562.669
31/7/2024 17,00 17,10 +0,77% 16,80 17,29 17,01 17,10 17,30 546 13.878.273
30/7/2024 16,70 16,97 +0,95% 16,41 16,97 16,63 16,86 16,97 431 10.894.388
29/7/2024 17,12 16,81 -0,83% 16,58 17,12 16,76 16,78 16,81 524 12.704.424
26/7/2024 17,20 16,95 +0,30% 16,62 17,20 16,85 16,89 16,95 550 14.230.386
25/7/2024 17,11 16,90 -0,47% 16,72 17,17 16,98 16,90 17,03 396 10.471.220
24/7/2024 17,42 16,98 -2,64% 16,80 17,50 17,02 16,89 16,98 693 16.489.116
23/7/2024 17,30 17,44 +0,98% 17,15 17,55 17,35 17,30 17,44 500 14.828.976
22/7/2024 16,52 17,27 +5,30% 16,50 17,34 16,96 17,18 17,27 817 21.757.501
19/7/2024 16,43 16,40 +1,49% 16,03 16,52 16,33 16,35 16,40 530 14.908.227
18/7/2024 16,55 16,16 -2,88% 16,10 16,68 16,37 16,16 16,27 544 13.170.460
17/7/2024 15,99 16,64 +4,00% 15,99 16,64 16,30 16,62 16,64 578 15.827.042
16/7/2024 16,00 16,00 +1,91% 15,61 16,00 15,78 15,71 16,00 345 8.864.375
15/7/2024 15,78 15,70 +0,83% 15,45 15,98 15,73 15,70 15,86 418 10.119.134
12/7/2024 15,79 15,57 -0,45% 15,50 15,94 15,64 15,57 15,70 460 10.836.673
11/7/2024 15,74 15,64 +0,58% 15,55 15,89 15,71 15,64 15,68 370 8.367.929
10/7/2024 15,84 15,55 -0,51% 15,52 16,26 15,81 15,55 15,58 514 12.192.225
9/7/2024 16,14 15,63 +0,71% 15,49 16,15 15,68 15,63 15,80 254 5.825.951
8/7/2024 15,71 15,52 -0,89% 15,52 15,91 15,66 15,52 15,72 317 8.027.140
5/7/2024 15,93 15,66 -1,07% 15,34 15,93 15,58 15,66 15,80 327 8.426.569
4/7/2024 15,55 15,83 +1,54% 15,55 16,08 15,87 15,83 16,08 308 8.670.594
3/7/2024 15,46 15,59 +2,63% 15,37 15,68 15,52 15,55 15,59 336 9.595.491
2/7/2024 15,33 15,19 +0,86% 15,06 15,42 15,26 15,19 15,44 359 9.487.352
1/7/2024 15,17 15,06 -0,46% 14,80 15,28 15,03 15,06 15,25 613 13.759.665
28/6/2024 15,32 15,13 +0,20% 14,97 15,33 15,18 15,13 15,28 337 8.684.787
27/6/2024 15,13 15,10 +0,87% 15,10 15,39 15,23 15,10 15,22 251 6.385.782
26/6/2024 15,17 14,97 -1,06% 14,91 15,27 15,07 14,97 15,21 334 8.003.823
25/6/2024 15,58 15,13 -1,37% 15,00 15,58 15,18 15,02 15,13 359 8.165.240
24/6/2024 15,18 15,34 +1,46% 15,13 15,72 15,45 15,34 15,50 271 8.240.243
21/6/2024 15,24 15,12 +0,33% 15,12 15,50 15,28 15,12 15,43 327 8.168.034
20/6/2024 15,39 15,07 -0,20% 15,07 15,50 15,26 15,07 15,23 340 8.049.481
19/6/2024 15,55 15,10 -2,64% 14,99 15,55 15,17 15,10 15,49 402 9.127.564
18/6/2024 15,69 15,51 +2,44% 15,19 15,69 15,36 15,27 15,51 282 7.492.183
17/6/2024 15,46 15,14 -2,07% 15,04 15,57 15,25 15,14 15,39 348 8.742.953
14/6/2024 15,47 15,46 -1,28% 15,32 15,68 15,49 15,46 15,59 229 6.005.675
13/6/2024 15,61 15,66 -0,82% 15,41 15,78 15,58 15,53 15,66 238 5.532.151
12/6/2024 16,50 15,79 -0,38% 15,60 16,50 15,85 15,61 15,79 275 7.223.429
11/6/2024 15,63 15,85 +1,93% 15,50 16,17 15,89 15,85 16,00 261 6.162.167
10/6/2024 15,93 15,55 -1,33% 15,39 15,93 15,64 15,45 15,55 451 11.191.196
7/6/2024 16,45 15,76 -3,90% 15,73 16,45 16,08 15,76 16,07 387 11.849.896
6/6/2024 16,14 16,40 +4,19% 15,78 16,48 16,20 16,05 16,40 328 9.706.686
5/6/2024 16,01 15,74 -0,94% 15,66 16,02 15,81 15,70 15,78 363 9.863.562
4/6/2024 15,73 15,89 -1,49% 15,60 16,19 15,98 15,89 16,09 399 13.048.414
3/6/2024 15,89 16,13 +0,62% 15,69 16,15 15,88 16,13 16,18 528 14.629.326
31/5/2024 16,14 16,03 -1,35% 15,67 16,22 15,88 15,91 16,03 369 9.047.869
29/5/2024 16,35 16,25 -0,79% 15,88 16,35 16,07 16,17 16,25 313 8.180.198
28/5/2024 17,00 16,38 -6,29% 16,38 17,01 16,65 16,38 16,39 384 11.169.973
27/5/2024 17,08 17,48 +3,13% 16,95 17,49 17,22 17,39 17,48 863 12.066.259
24/5/2024 17,02 16,95 +0,59% 16,84 17,23 16,99 16,95 17,05 312 8.161.059
23/5/2024 16,95 16,85 -0,06% 16,77 17,03 16,87 16,85 16,97 240 7.756.744
22/5/2024 17,25 16,86 -1,58% 16,75 17,30 16,91 16,86 16,93 352 9.979.172
21/5/2024 17,01 17,13 +0,94% 16,67 17,13 16,90 16,97 17,13 283 8.177.972
20/5/2024 17,17 16,97 -0,93% 16,95 17,25 17,07 16,97 17,15 273 7.754.675
17/5/2024 17,46 17,13 -1,50% 17,03 17,46 17,13 17,13 17,28 228 6.651.642
16/5/2024 17,17 17,39 +1,05% 17,03 17,39 17,18 17,19 17,39 374 7.913.543
15/5/2024 17,16 17,21 +0,53% 16,90 17,40 17,09 16,99 17,21 223 6.427.724
14/5/2024 17,00 17,12 +0,12% 16,91 17,49 17,28 17,12 17,39 262 5.881.653
13/5/2024 16,90 17,10 +0,88% 16,80 17,34 17,07 17,09 17,10 199 6.542.220
10/5/2024 16,82 16,95 +0,77% 16,68 17,48 16,95 16,70 16,95 280 7.283.614
9/5/2024 17,78 16,82 -7,38% 16,61 17,78 17,02 16,82 17,14 440 11.129.548
8/5/2024 18,03 18,16 +0,78% 17,51 18,16 17,82 17,97 18,16 180 4.448.572
7/5/2024 17,70 18,02 +3,21% 17,53 18,02 17,80 18,01 18,02 251 6.739.043
6/5/2024 17,75 17,46 -3,48% 17,46 18,10 17,75 17,46 17,72 372 8.896.699
3/5/2024 17,82 18,09 +3,19% 17,56 18,09 17,89 18,00 18,09 322 8.543.872
2/5/2024 17,80 17,53 -3,04% 17,19 18,17 17,54 17,36 17,53 488 11.483.516
30/4/2024 18,17 18,08 +0,22% 17,87 18,27 18,08 17,82 18,08 289 6.288.224
29/4/2024 18,42 18,04 -1,20% 18,03 18,42 18,17 18,04 18,26 217 4.782.530
26/4/2024 17,88 18,26 +4,28% 17,68 18,26 18,03 17,99 18,26 323 7.481.274
25/4/2024 17,63 17,51 -1,96% 17,17 17,78 17,50 17,51 17,78 255 7.735.394
24/4/2024 17,44 17,86 +4,08% 17,24 17,86 17,53 17,60 17,86 336 7.481.282
23/4/2024 17,67 17,16 -3,16% 16,96 17,67 17,28 17,16 17,40 314 9.232.842
22/4/2024 17,83 17,72 -0,39% 17,58 17,97 17,77 17,72 17,96 472 11.791.959
19/4/2024 17,70 17,79 +1,89% 17,46 17,87 17,69 17,70 17,79 369 8.668.307
18/4/2024 17,77 17,46 +0,75% 17,38 17,77 17,59 17,46 17,68 354 8.202.988
17/4/2024 17,10 17,33 +1,82% 17,10 17,58 17,41 17,33 17,55 255 7.252.340
16/4/2024 17,38 17,02 -1,96% 16,90 17,38 17,08 17,02 17,20 391 10.394.253
15/4/2024 17,31 17,36 +0,17% 17,08 17,49 17,26 17,36 17,44 556 15.122.077
12/4/2024 17,92 17,33 -4,15% 17,28 17,99 17,51 17,33 17,58 631 15.233.790
11/4/2024 18,12 18,08 -1,69% 17,91 18,29 18,06 17,90 18,08 486 12.824.779
10/4/2024 18,76 18,39 -1,45% 18,16 19,06 18,36 18,16 18,39 365 11.584.396
9/4/2024 18,71 18,66 +0,76% 18,45 19,22 18,78 18,66 18,70 300 8.826.156
8/4/2024 18,62 18,52 +0,43% 18,15 18,73 18,53 18,52 18,69 331 10.391.884
5/4/2024 18,50 18,44 -2,12% 18,07 18,62 18,32 18,21 18,44 387 13.048.971
4/4/2024 19,29 18,84 -2,38% 18,60 19,56 19,08 18,60 18,84 391 13.110.914
3/4/2024 19,04 19,30 +2,66% 18,31 19,30 18,85 19,11 19,30 479 13.056.754
2/4/2024 18,40 18,80 +2,17% 18,30 19,08 18,75 18,80 19,06 378 12.459.305
1/4/2024 18,49 18,40 -0,54% 18,14 18,70 18,40 18,37 18,40 573 13.458.940
28/3/2024 18,15 18,50 +1,54% 18,10 18,83 18,54 18,32 18,50 286 8.757.388
27/3/2024 18,35 18,22 +0,72% 17,96 18,35 18,12 18,20 18,22 320 10.258.337
26/3/2024 18,66 18,09 -2,85% 18,09 18,66 18,37 18,09 18,38 248 7.645.268
25/3/2024 18,75 18,62 -0,48% 18,40 18,98 18,69 18,39 18,62 280 9.923.831
22/3/2024 18,65 18,71 +0,59% 18,51 18,84 18,68 18,59 18,71 222 7.339.730
21/3/2024 18,72 18,60 -0,80% 18,51 18,96 18,74 18,60 18,76 286 8.572.276
20/3/2024 18,44 18,75 +1,57% 18,17 18,82 18,45 18,75 18,82 269 9.551.343
19/3/2024 18,46 18,46 +1,88% 18,12 18,46 18,27 18,21 18,46 236 6.549.365
18/3/2024 18,31 18,12 -1,36% 18,12 18,49 18,28 18,12 18,28 290 6.896.194
15/3/2024 18,55 18,37 +0,16% 18,02 18,55 18,28 18,37 18,38 336 8.717.025
14/3/2024 18,50 18,34 -0,60% 18,28 18,79 18,48 18,34 18,44 245 6.201.989
13/3/2024 18,63 18,45 -3,50% 18,36 18,82 18,56 18,45 18,64 375 9.559.574
12/3/2024 18,45 19,12 +4,25% 18,40 19,12 18,64 18,69 19,12 313 10.614.442
11/3/2024 18,50 18,34 -0,76% 18,34 19,02 18,68 18,34 18,64 280 9.088.114
8/3/2024 18,90 18,48 -3,45% 18,45 19,14 18,74 0,00 0,00 349 9.216.559
7/3/2024 18,92 19,14 +1,86% 18,89 19,76 19,25 19,14 19,30 380 10.919.654
6/3/2024 18,37 18,79 +0,91% 18,31 18,80 18,62 18,39 18,79 330 10.679.868
5/3/2024 18,55 18,62 +1,20% 18,25 18,71 18,44 18,39 18,62 333 9.206.826
4/3/2024 19,35 18,40 -4,27% 18,38 19,35 18,73 18,40 18,76 472 13.514.174
1/3/2024 18,97 19,22 +1,42% 18,69 19,22 18,96 19,01 19,22 448 12.923.565
29/2/2024 19,18 18,95 -1,61% 18,21 19,18 18,62 18,55 19,00 405 8.056.398
28/2/2024 19,38 19,26 -1,28% 18,93 19,43 19,18 18,97 19,26 273 7.363.751
27/2/2024 19,04 19,51 +2,09% 19,04 19,51 19,32 19,39 19,51 308 6.629.104
26/2/2024 18,92 19,11 -0,10% 18,89 19,30 19,06 18,90 19,11 269 7.820.599
23/2/2024 19,34 19,13 -1,03% 18,78 19,36 19,04 0,00 0,00 382 6.222.782
22/2/2024 19,05 19,33 +1,68% 18,88 19,70 19,31 19,33 19,65 310 6.461.455
21/2/2024 19,21 19,01 -0,58% 18,80 19,39 19,11 18,85 19,01 298 8.326.567
20/2/2024 19,80 19,12 -4,83% 19,12 19,80 19,41 19,12 19,42 424 8.145.969
19/2/2024 19,59 20,09 +3,66% 19,19 20,09 19,61 19,76 20,09 257 7.090.444
16/2/2024 19,14 19,38 -1,62% 18,90 19,74 19,35 19,38 19,55 299 7.607.354
15/2/2024 19,51 19,70 -0,86% 19,02 19,75 19,40 19,01 19,70 380 12.680.139
14/2/2024 19,87 19,87 -0,60% 19,50 19,87 19,66 19,64 19,87 205 5.793.794
9/2/2024 20,05 19,99 +0,40% 19,67 20,07 19,82 0,00 0,00 289 7.393.854
8/2/2024 20,94 19,91 -5,82% 19,55 21,11 20,19 19,91 20,19 480 9.770.085
7/2/2024 21,48 21,14 -0,33% 20,88 21,48 21,07 20,99 21,14 318 7.621.835
6/2/2024 20,95 21,21 +2,32% 20,81 21,44 21,18 21,21 21,44 266 9.185.217
5/2/2024 21,39 20,73 -3,09% 20,71 21,60 21,15 20,73 20,96 376 10.723.046
2/2/2024 21,45 21,39 +2,39% 21,00 21,75 21,47 21,36 21,60 374 13.139.089
1/2/2024 20,53 20,89 -0,05% 20,10 21,52 20,56 20,89 21,38 442 12.197.621
31/1/2024 20,33 20,90 +1,95% 20,30 20,98 20,73 20,26 20,90 323 7.693.939
30/1/2024 21,25 20,50 -3,85% 20,20 21,25 20,56 20,25 20,50 359 8.833.064
29/1/2024 21,65 21,32 -1,52% 20,81 21,74 21,20 20,90 21,32 771 11.604.060
26/1/2024 22,34 21,65 -2,91% 21,65 22,34 21,88 21,65 21,85 297 7.861.915
25/1/2024 21,72 22,30 +3,53% 21,64 22,32 21,90 22,10 22,30 317 8.712.819
24/1/2024 21,38 21,54 +0,75% 21,00 22,07 21,67 21,54 21,74 458 14.947.867
23/1/2024 20,85 21,38 +4,39% 20,64 21,38 20,95 20,94 21,38 319 12.636.942
22/1/2024 20,91 20,48 -1,54% 20,31 20,95 20,66 20,48 20,67 381 7.851.507
19/1/2024 20,46 20,80 +1,86% 20,11 20,94 20,55 20,60 20,80 259 9.012.832
18/1/2024 20,24 20,42 +1,79% 19,92 20,49 20,17 20,32 20,42 256 11.004.400
17/1/2024 20,16 20,06 -0,69% 20,06 20,39 20,22 20,06 20,41 220 7.088.717
16/1/2024 20,50 20,20 -1,80% 20,13 20,63 20,36 20,20 20,60 244 8.438.163
15/1/2024 20,35 20,57 +2,29% 20,11 20,65 20,40 20,35 20,57 373 12.271.493
12/1/2024 20,11 20,11 -2,28% 19,69 20,38 20,18 20,11 20,29 399 17.488.508
11/1/2024 20,86 20,58 +0,54% 20,07 20,86 20,27 20,24 20,58 296 9.548.643
10/1/2024 20,48 20,47 +0,29% 20,20 20,67 20,40 20,47 20,74 245 7.993.393
9/1/2024 20,96 20,41 -2,72% 20,41 20,96 20,53 20,41 20,67 356 7.135.499
8/1/2024 20,77 20,98 +1,65% 20,46 20,98 20,72 20,70 20,98 573 9.021.686
5/1/2024 21,21 20,64 -1,76% 20,57 21,21 20,80 20,64 20,80 543 10.318.768
4/1/2024 21,38 21,01 +0,33% 20,45 21,50 20,96 20,81 21,01 456 12.603.832
3/1/2024 20,79 20,94 +0,58% 20,14 21,12 20,59 20,94 21,12 479 14.968.452
2/1/2024 20,50 20,82 +2,21% 20,45 21,00 20,66 20,48 20,82 469 14.147.061
28/12/2023 20,60 20,37 -1,74% 20,37 20,97 20,61 20,37 20,55 775 8.865.474
27/12/2023 21,00 20,73 -1,43% 20,73 21,00 20,86 20,73 20,94 173 5.025.583
26/12/2023 21,08 21,03 +0,96% 20,72 21,08 20,92 20,85 21,03 301 7.410.772
22/12/2023 21,08 20,83 -1,09% 20,70 21,11 20,91 20,83 21,04 266 7.172.559
21/12/2023 21,06 21,06 +0,43% 20,69 21,06 20,84 20,89 21,06 407 7.596.589
20/12/2023 20,99 20,97 +1,35% 20,81 21,10 20,98 20,80 20,97 473 7.494.928
19/12/2023 20,80 20,69 -0,53% 20,65 21,00 20,83 20,69 20,97 243 5.165.878
18/12/2023 20,78 20,80 -0,72% 20,53 20,95 20,81 20,79 20,96 352 8.332.935
15/12/2023 21,05 20,95 -0,38% 20,32 21,05 20,64 20,67 20,95 536 9.110.733
14/12/2023 21,30 21,03 +0,38% 20,83 21,30 20,99 20,90 21,03 512 14.386.011
13/12/2023 21,20 20,95 -0,76% 20,82 21,20 20,97 20,95 21,00 377 8.868.309
12/12/2023 20,90 21,11 +1,25% 20,77 21,11 20,91 20,94 21,11 620 14.415.507
11/12/2023 21,01 20,85 -0,71% 20,69 21,15 20,83 20,85 20,97 843 22.567.439
8/12/2023 21,19 21,00 -0,24% 20,41 21,19 20,82 20,80 21,00 276 5.807.340
7/12/2023 20,79 21,05 +0,53% 20,24 21,05 20,65 20,85 21,05 492 9.061.881
6/12/2023 20,85 20,94 +1,70% 20,68 21,22 20,93 20,94 21,15 531 14.257.353
5/12/2023 21,00 20,59 -1,29% 20,21 21,09 20,71 20,59 20,78 421 13.419.919
4/12/2023 20,98 20,86 -0,19% 20,53 21,00 20,82 20,86 20,98 386 12.768.644
1/12/2023 20,34 20,90 +5,82% 20,33 20,94 20,69 20,75 20,90 592 18.368.972
30/11/2023 20,55 19,75 -3,94% 19,75 20,60 20,22 19,75 20,20 655 37.596.920
29/11/2023 19,95 20,56 +3,32% 19,75 20,69 20,32 20,35 20,56 483 14.027.968
28/11/2023 18,83 19,90 +7,28% 18,46 19,90 19,51 19,78 19,90 545 15.041.413
27/11/2023 18,10 18,55 +0,27% 17,92 18,66 18,36 18,39 18,55 260 6.532.370
24/11/2023 18,09 18,50 +1,15% 17,79 18,50 18,09 17,98 18,50 221 6.981.558
23/11/2023 17,90 18,29 +2,29% 17,80 18,36 18,20 18,08 18,29 217 6.003.610
22/11/2023 17,88 17,88 +0,22% 17,55 18,10 17,86 17,88 18,09 363 11.803.709
21/11/2023 18,50 17,84 -3,36% 17,71 18,50 17,97 17,70 17,84 355 9.938.294
20/11/2023 18,82 18,46 -3,35% 18,44 19,78 18,64 18,46 18,59 411 8.932.599
17/11/2023 19,65 19,10 -2,10% 18,84 19,67 19,18 19,02 19,10 490 10.111.948
16/11/2023 19,69 19,51 -0,81% 19,51 20,27 19,90 19,51 19,80 568 14.688.204
14/11/2023 18,70 19,67 +4,96% 18,60 19,80 19,41 19,67 19,80 637 17.998.423
13/11/2023 18,32 18,74 +3,14% 18,19 18,90 18,59 18,49 18,74 422 11.012.161
10/11/2023 16,59 18,17 +8,15% 16,59 18,28 17,71 18,06 18,17 371 8.875.667
9/11/2023 16,59 16,80 +0,96% 16,33 17,09 16,78 16,68 16,80 284 7.754.343
8/11/2023 16,31 16,64 +3,23% 15,99 17,17 16,65 16,57 16,64 382 10.917.297
7/11/2023 16,67 16,12 -1,77% 15,93 16,82 16,13 15,99 16,12 360 8.408.358
6/11/2023 16,37 16,41 +0,18% 16,22 16,99 16,59 16,26 16,41 356 10.040.599
3/11/2023 16,23 16,38 -0,12% 16,23 16,76 16,54 16,36 16,60 315 7.485.937
1/11/2023 15,71 16,40 +4,39% 15,64 16,46 16,19 16,21 16,40 289 7.564.276
31/10/2023 15,69 15,71 +0,71% 15,46 16,25 15,85 15,60 15,71 260 6.733.206
30/10/2023 16,11 15,60 -2,86% 15,45 16,11 15,73 15,60 15,82 295 7.185.832
27/10/2023 16,72 16,06 -3,08% 16,06 16,88 16,33 16,06 16,13 290 7.444.461
26/10/2023 16,48 16,57 +0,73% 16,30 16,70 16,52 16,57 16,70 219 5.676.657
25/10/2023 16,85 16,45 -1,61% 15,78 17,02 16,27 16,03 16,45 345 9.164.700
24/10/2023 16,75 16,72 +0,18% 16,50 17,08 16,83 16,67 16,72 183 5.406.220
23/10/2023 16,50 16,69 +0,12% 16,28 16,98 16,68 16,69 16,87 297 5.588.956
20/10/2023 16,60 16,67 +0,42% 16,30 16,73 16,56 16,54 16,67 193 4.966.021
19/10/2023 16,79 16,60 -1,78% 16,55 17,10 16,83 16,60 16,73 188 5.911.036
18/10/2023 16,59 16,90 +2,42% 16,43 16,90 16,58 16,74 16,90 197 5.036.685
17/10/2023 16,65 16,50 -0,84% 16,49 16,94 16,69 16,50 16,62 193 4.757.662
16/10/2023 16,30 16,64 +0,24% 16,26 16,84 16,59 16,64 16,83 228 5.428.528
13/10/2023 16,90 16,60 -1,13% 16,20 16,94 16,57 16,60 16,64 329 7.239.890
11/10/2023 17,05 16,79 -4,06% 16,72 17,11 16,87 16,79 16,94 297 6.435.611
10/10/2023 16,90 17,50 +4,60% 16,70 17,50 17,04 17,08 17,50 274 7.061.634
9/10/2023 16,35 16,73 +2,20% 16,14 16,73 16,43 16,50 16,73 265 5.475.831
6/10/2023 16,96 16,37 -4,16% 16,10 16,96 16,58 16,37 16,76 293 6.892.161
5/10/2023 17,00 17,08 +0,47% 16,74 17,08 16,88 17,05 17,08 268 7.676.170
4/10/2023 16,50 17,00 +5,20% 16,30 17,00 16,72 16,99 17,00 186 5.918.858
3/10/2023 16,80 16,16 -4,72% 16,16 17,17 16,72 16,16 16,26 304 8.395.784
2/10/2023 17,19 16,96 -0,82% 16,57 17,22 16,81 16,79 16,96 331 9.585.188
29/9/2023 17,00 17,10 +1,24% 16,83 17,20 17,07 17,00 17,10 215 3.955.128
28/9/2023 16,63 16,89 +0,72% 16,63 17,09 16,89 16,78 16,89 183 4.394.799
27/9/2023 16,97 16,77 -2,22% 16,51 17,33 16,84 16,77 17,00 190 5.083.252
26/9/2023 17,36 17,15 -1,44% 16,95 17,36 17,15 17,01 17,15 300 6.314.005
25/9/2023 17,55 17,40 -1,53% 17,15 17,55 17,32 17,20 17,40 257 5.278.112
22/9/2023 17,77 17,67 -0,17% 17,39 18,06 17,68 17,39 17,67 120 2.679.942
21/9/2023 17,56 17,70 -0,28% 17,09 18,07 17,69 17,70 17,82 205 5.573.271
20/9/2023 18,19 17,75 -2,79% 17,57 18,46 18,05 17,64 17,75 279 8.264.523
19/9/2023 18,21 18,26 +0,27% 18,05 18,55 18,25 18,17 18,41 167 5.099.982
18/9/2023 18,43 18,21 -1,57% 18,05 18,58 18,32 18,21 18,60 301 8.244.838
15/9/2023 18,52 18,50 +0,60% 18,15 18,60 18,38 18,37 18,50 256 5.573.986
14/9/2023 18,38 18,39 +0,82% 17,90 18,56 18,20 18,39 18,40 269 7.918.248
13/9/2023 18,63 18,24 -3,39% 18,24 18,82 18,59 18,24 18,50 269 6.760.370
12/9/2023 18,93 18,88 -0,37% 18,42 18,93 18,67 18,58 18,88 367 11.368.571
11/9/2023 19,22 18,95 -0,84% 18,31 19,28 18,77 18,72 18,95 376 11.772.762
8/9/2023 18,48 19,11 +2,47% 18,22 19,11 18,64 18,90 19,21 405 9.088.050
6/9/2023 18,68 18,65 -1,06% 18,36 18,81 18,59 18,46 18,65 310 7.891.625
5/9/2023 19,21 18,85 -1,87% 18,53 19,22 18,82 18,84 18,86 398 11.435.516
4/9/2023 18,43 19,21 +8,10% 18,02 19,39 18,88 18,67 19,21 675 19.226.468
1/9/2023 17,12 17,77 +6,28% 16,93 18,50 17,91 17,77 18,17 601 18.849.251
31/8/2023 17,53 16,72 -4,40% 16,44 17,53 16,88 16,72 16,86 368 6.303.150
30/8/2023 17,22 17,49 +0,81% 17,16 17,63 17,40 17,28 17,49 298 7.386.273
29/8/2023 17,04 17,35 +1,28% 16,87 17,35 17,13 17,16 17,35 204 5.158.645
28/8/2023 16,76 17,13 +2,64% 16,51 17,13 16,83 16,89 17,13 177 4.951.764
25/8/2023 17,08 16,69 -2,05% 16,25 17,14 16,66 16,50 16,69 219 6.014.089
24/8/2023 17,16 17,04 -1,50% 16,94 17,23 17,09 17,00 17,08 191 5.428.266
23/8/2023 17,04 17,30 +1,17% 16,47 17,30 16,93 17,09 17,30 210 6.705.424
22/8/2023 16,71 17,10 +2,21% 16,71 17,10 16,96 16,94 17,10 255 6.488.611
21/8/2023 16,65 16,73 +0,54% 16,21 16,79 16,51 16,64 16,73 320 8.026.167
18/8/2023 16,87 16,64 +0,54% 16,15 16,97 16,67 16,64 16,80 240 6.989.158
17/8/2023 17,45 16,55 -5,43% 16,40 17,46 16,65 16,46 16,67 387 8.024.937
16/8/2023 17,09 17,50 +2,46% 17,00 17,79 17,46 17,20 17,50 512 11.729.556
15/8/2023 16,53 17,08 +1,55% 16,40 17,08 16,76 17,01 17,08 306 8.904.483
14/8/2023 16,89 16,82 -0,65% 16,40 16,95 16,61 16,50 16,82 421 8.414.539
11/8/2023 16,85 16,93 +1,68% 16,49 17,05 16,83 16,76 16,93 367 9.513.819
10/8/2023 16,94 16,65 0,00% 16,53 16,99 16,82 16,65 16,87 316 8.460.023
9/8/2023 16,24 16,65 +2,84% 16,01 17,10 16,60 16,65 16,80 434 12.601.133
8/8/2023 16,29 16,19 -1,58% 16,00 16,67 16,30 16,19 16,20 216 6.824.449
7/8/2023 16,81 16,45 -1,79% 16,12 16,95 16,37 16,31 16,45 380 7.716.511
4/8/2023 16,61 16,75 -1,24% 16,56 17,29 16,88 16,57 16,80 389 8.326.672
3/8/2023 16,35 16,96 +3,73% 16,29 16,96 16,53 16,70 16,96 345 7.043.352
2/8/2023 15,31 16,35 +7,28% 15,09 16,35 15,83 16,28 16,35 608 12.366.773
1/8/2023 15,24 15,24 +1,20% 15,00 15,33 15,14 15,24 15,30 295 8.209.652
31/7/2023 15,15 15,06 +0,94% 14,85 15,24 15,11 15,00 15,15 308 5.654.193
28/7/2023 14,87 14,92 +0,20% 14,61 15,14 14,98 14,92 15,10 224 3.983.767
27/7/2023 14,80 14,89 +3,69% 14,53 14,99 14,75 14,61 14,89 231 4.920.623
26/7/2023 14,34 14,36 +0,14% 14,21 14,79 14,43 14,36 14,79 252 4.253.494
25/7/2023 14,39 14,34 -2,38% 14,34 15,00 14,55 14,34 14,59 209 4.873.802
24/7/2023 14,30 14,69 +1,73% 14,02 14,69 14,27 14,53 14,69 338 6.141.448
21/7/2023 14,00 14,44 +3,14% 14,00 14,50 14,31 14,30 14,44 301 6.321.787
20/7/2023 13,75 14,00 +0,72% 13,57 14,14 13,98 14,00 14,14 251 5.467.880
19/7/2023 13,90 13,90 +0,58% 13,57 13,90 13,74 13,74 13,90 219 5.122.031
18/7/2023 13,77 13,82 +0,88% 13,40 13,83 13,66 13,60 13,82 199 4.654.279
17/7/2023 13,88 13,70 +1,26% 13,45 13,88 13,58 13,58 13,70 279 5.762.211
14/7/2023 13,89 13,53 -2,17% 13,51 13,90 13,62 13,63 13,72 260 5.269.686
13/7/2023 13,44 13,83 +1,62% 13,25 13,89 13,73 13,74 13,83 202 5.115.014
12/7/2023 13,88 13,61 -1,38% 13,59 14,14 13,78 13,61 13,79 312 7.114.167
11/7/2023 13,83 13,80 0,00% 13,42 13,83 13,66 13,65 13,80 265 7.439.888
10/7/2023 13,98 13,80 -2,75% 13,73 14,07 13,86 13,74 13,80 296 4.974.652
7/7/2023 13,80 14,19 +0,28% 13,65 14,20 14,02 14,03 14,19 320 6.419.663
6/7/2023 14,28 14,15 -5,67% 13,80 14,36 14,10 14,02 14,15 333 7.230.403
5/7/2023 14,28 15,00 +6,08% 13,71 15,00 14,35 14,37 15,00 333 6.825.218
4/7/2023 14,93 14,14 -2,95% 13,83 14,93 14,27 14,11 14,14 502 12.628.319
3/7/2023 14,85 14,57 -1,89% 14,46 14,97 14,69 14,57 14,78 405 10.143.183
30/6/2023 14,53 14,85 +0,75% 14,42 14,95 14,73 14,63 14,85 180 4.112.386
29/6/2023 14,74 14,74 +1,38% 14,31 14,74 14,52 14,60 14,74 137 3.852.423
28/6/2023 14,26 14,54 +0,21% 14,25 14,66 14,45 14,30 14,54 145 4.690.688
27/6/2023 14,61 14,51 -3,07% 14,06 14,83 14,31 14,17 14,51 298 6.255.700
26/6/2023 15,06 14,97 -0,60% 14,51 15,06 14,73 14,72 14,97 207 5.969.404
23/6/2023 15,20 15,06 -0,99% 14,76 15,21 14,95 14,81 15,06 193 4.675.189
22/6/2023 15,32 15,21 -1,93% 14,94 15,35 15,10 15,06 15,27 159 3.975.459
21/6/2023 15,08 15,51 +0,78% 14,89 15,51 15,20 15,30 15,51 257 7.413.834
20/6/2023 15,59 15,39 -0,19% 14,86 15,59 15,23 15,08 15,39 341 8.345.645
19/6/2023 15,20 15,42 +1,58% 14,85 15,70 15,31 15,30 15,50 450 10.943.988
16/6/2023 15,20 15,18 +0,66% 14,67 15,20 14,93 15,05 15,18 185 4.745.383
15/6/2023 14,60 15,08 -0,66% 14,60 15,27 14,88 14,95 15,08 165 4.116.962
14/6/2023 14,87 15,18 +1,95% 14,49 15,18 14,84 14,93 15,18 248 6.915.694
13/6/2023 14,67 14,89 +0,95% 14,51 14,89 14,69 14,66 14,89 199 6.196.983
12/6/2023 15,20 14,75 -2,96% 14,73 15,20 14,96 14,75 14,90 290 7.828.028
9/6/2023 14,72 15,20 +3,54% 14,64 15,49 15,00 15,10 15,20 326 8.839.855
7/6/2023 14,74 14,68 -0,20% 14,45 14,81 14,60 14,52 14,68 296 7.205.255
6/6/2023 14,75 14,71 +0,27% 14,66 15,25 15,02 14,71 15,02 364 10.883.049
5/6/2023 14,33 14,67 +2,37% 14,20 14,75 14,51 14,50 14,73 267 6.651.350
2/6/2023 14,25 14,33 -0,42% 14,14 14,70 14,35 14,16 14,33 227 5.839.849
1/6/2023 13,90 14,39 +3,53% 13,90 14,39 14,10 14,31 14,39 299 8.087.765
31/5/2023 13,69 13,90 -0,36% 13,64 14,21 14,01 13,90 14,00 174 5.349.214
30/5/2023 13,82 13,95 +0,87% 13,51 13,95 13,69 13,70 13,95 158 3.841.631
29/5/2023 14,07 13,83 -1,71% 13,82 14,24 13,99 13,83 14,00 184 4.234.742
26/5/2023 13,66 14,07 +3,23% 13,66 14,10 13,92 13,90 14,07 235 5.405.621
25/5/2023 13,31 13,63 +2,64% 13,31 13,94 13,58 13,36 13,63 147 3.874.102
24/5/2023 13,55 13,28 -1,85% 13,25 13,69 13,46 13,28 13,45 167 3.841.300
23/5/2023 13,25 13,53 +1,88% 13,20 13,90 13,57 13,53 13,61 265 5.078.373
22/5/2023 13,43 13,28 -2,14% 13,15 13,54 13,32 13,28 13,40 189 3.343.847
19/5/2023 13,26 13,57 +3,04% 13,06 13,69 13,51 13,38 13,62 324 6.227.025
18/5/2023 13,40 13,17 -1,50% 13,01 13,55 13,23 13,10 13,19 319 6.670.833
17/5/2023 13,22 13,37 +1,13% 13,08 13,40 13,28 13,31 13,37 256 5.553.334
16/5/2023 13,08 13,22 -0,53% 12,81 13,38 13,21 13,05 13,22 251 6.445.446
15/5/2023 13,10 13,29 +1,45% 12,80 13,29 13,06 13,11 13,15 260 5.651.242
12/5/2023 13,23 13,10 -1,36% 12,95 13,30 13,10 12,97 13,17 199 5.401.265
11/5/2023 13,08 13,28 +1,14% 12,84 13,36 13,20 13,08 13,28 244 5.509.907
10/5/2023 12,16 13,13 +8,07% 12,16 13,40 12,91 12,97 13,13 566 11.417.790
9/5/2023 11,64 12,15 +5,65% 11,64 12,32 12,08 12,10 12,15 389 8.857.635
8/5/2023 11,27 11,50 +1,32% 11,17 11,64 11,45 11,40 11,50 192 3.772.911
5/5/2023 11,12 11,35 +2,44% 11,00 11,35 11,19 11,35 11,36 252 4.370.920
4/5/2023 10,61 11,08 +3,65% 10,56 11,10 10,83 10,89 11,10 275 4.964.497
3/5/2023 10,62 10,69 +1,91% 10,36 10,77 10,61 10,57 10,69 182 4.114.920
2/5/2023 10,42 10,49 -0,19% 10,40 10,84 10,64 10,49 10,65 225 6.002.461
28/4/2023 10,77 10,51 -0,47% 10,51 10,85 10,66 10,51 10,77 128 2.725.932
27/4/2023 10,56 10,56 +0,76% 10,40 10,77 10,61 10,56 10,68 98 2.353.758
26/4/2023 10,24 10,48 +2,34% 10,24 10,67 10,49 10,48 10,60 143 2.635.349
25/4/2023 10,35 10,24 -1,54% 10,12 10,40 10,29 10,24 10,35 146 3.330.500
24/4/2023 10,44 10,40 +0,29% 10,19 10,44 10,35 10,35 10,40 111 2.037.360
20/4/2023 10,16 10,37 +1,97% 10,16 10,49 10,38 10,37 10,44 135 2.719.664
19/4/2023 10,53 10,17 -2,40% 10,12 10,53 10,31 10,17 10,35 139 2.423.916
18/4/2023 10,56 10,42 -1,14% 10,21 10,66 10,48 10,30 10,42 226 2.594.016
17/4/2023 10,32 10,54 +1,64% 10,15 10,54 10,34 10,43 10,54 162 3.653.809
14/4/2023 10,29 10,37 +0,68% 9,90 10,38 10,22 10,19 10,37 280 3.351.560
13/4/2023 10,35 10,30 +2,90% 10,00 10,37 10,27 10,15 10,30 166 3.072.323
12/4/2023 10,05 10,01 +1,83% 9,90 10,37 10,13 10,01 10,24 187 3.375.234
11/4/2023 9,65 9,83 +1,97% 9,60 10,07 9,90 9,83 10,03 235 4.731.647
10/4/2023 9,60 9,64 -1,23% 9,50 9,82 9,70 9,60 9,64 109 1.963.246
6/4/2023 9,93 9,76 -0,41% 9,44 9,94 9,73 9,67 9,76 154 2.953.897
5/4/2023 9,72 9,80 +0,10% 9,51 9,92 9,81 9,80 9,92 194 3.594.690
4/4/2023 9,69 9,79 +0,72% 9,53 9,88 9,73 9,70 9,79 189 3.821.883
3/4/2023 9,64 9,72 +0,83% 9,46 9,75 9,64 9,68 9,72 175 3.768.872
31/3/2023 9,64 9,64 -0,10% 9,35 9,65 9,46 9,42 9,64 85 1.133.155
30/3/2023 9,28 9,65 +1,58% 9,28 9,65 9,52 9,44 9,65 65 992.053
29/3/2023 9,36 9,50 -0,73% 9,04 9,53 9,24 9,14 9,50 97 861.339
28/3/2023 9,36 9,57 +4,13% 9,36 9,57 9,45 9,42 9,57 82 1.220.015
27/3/2023 9,24 9,19 -0,43% 9,03 9,36 9,17 9,19 9,40 64 1.259.390
24/3/2023 9,16 9,23 +0,33% 8,98 9,40 9,26 9,23 9,35 88 1.537.632
23/3/2023 9,55 9,20 -4,96% 9,01 9,58 9,24 9,10 9,20 139 1.942.984
22/3/2023 9,17 9,68 +5,45% 9,17 9,74 9,57 9,48 9,68 99 1.702.167
21/3/2023 9,31 9,18 -0,54% 9,17 9,48 9,28 9,18 9,29 92 1.745.263
20/3/2023 9,55 9,23 -4,35% 9,22 9,55 9,36 9,23 9,50 74 1.105.453
17/3/2023 9,82 9,65 -1,73% 9,46 9,88 9,58 9,50 9,65 91 1.032.802
16/3/2023 9,78 9,82 +2,29% 9,58 9,94 9,78 9,82 9,91 164 1.697.243
15/3/2023 9,56 9,60 -0,41% 9,40 9,78 9,63 9,60 9,78 132 1.894.243
14/3/2023 9,30 9,64 +6,99% 9,30 9,80 9,58 9,47 9,64 108 1.776.894
13/3/2023 9,65 9,01 -6,44% 9,01 9,95 9,60 9,00 9,66 116 1.746.986
10/3/2023 9,89 9,63 -0,82% 9,50 9,96 9,72 9,63 9,82 285 2.801.000
9/3/2023 8,51 9,71 +16,43% 8,51 9,89 9,40 9,71 9,87 665 6.890.128
8/3/2023 7,95 8,34 +4,91% 7,95 8,95 8,52 8,34 8,51 383 2.936.086
7/3/2023 8,04 7,95 0,00% 7,90 8,13 7,98 7,95 8,01 169 1.900.787
6/3/2023 7,97 7,95 -0,25% 7,89 8,19 8,00 7,95 8,08 159 1.746.984
3/3/2023 8,50 7,97 -4,09% 7,92 8,50 8,10 7,97 8,14 381 3.203.212
2/3/2023 8,89 8,31 -4,48% 8,31 8,89 8,51 8,31 8,45 288 2.448.862
1/3/2023 8,91 8,70 -2,25% 8,55 9,07 8,77 8,58 8,75 217 2.074.588
28/2/2023 9,09 8,90 -2,73% 8,90 9,09 8,99 8,90 8,91 67 1.002.913
27/2/2023 9,00 9,15 +1,67% 8,94 9,25 9,05 8,99 9,15 118 1.691.229
24/2/2023 9,15 9,00 -2,70% 9,00 9,25 9,14 9,00 9,13 110 1.388.384
23/2/2023 9,28 9,25 -0,32% 9,13 9,28 9,20 9,24 9,25 88 1.734.184
22/2/2023 9,10 9,28 +0,87% 8,80 9,34 9,18 9,00 9,28 117 1.890.158
17/2/2023 9,00 9,20 -0,11% 8,97 9,20 9,10 9,03 9,20 92 1.608.112
16/2/2023 9,06 9,21 -0,54% 8,86 9,25 9,07 9,00 9,21 145 2.267.118
15/2/2023 9,06 9,26 +2,43% 8,83 9,26 9,00 8,95 9,26 165 2.960.488
14/2/2023 8,98 9,04 -1,31% 8,95 9,28 9,10 9,04 9,15 103 1.887.484
13/2/2023 9,00 9,16 +3,04% 8,82 9,16 9,05 8,94 9,16 111 1.426.575
10/2/2023 8,75 8,89 +0,79% 8,75 9,23 8,96 8,88 9,07 157 1.919.353
9/2/2023 9,05 8,82 -2,76% 8,80 9,14 8,97 8,82 9,05 132 1.759.841
8/2/2023 8,71 9,07 +4,37% 8,71 9,17 8,92 8,97 9,07 146 1.764.464
7/2/2023 8,89 8,69 -1,25% 8,69 8,89 8,77 8,69 8,80 111 1.515.199
6/2/2023 8,98 8,80 -0,45% 8,70 8,98 8,79 8,79 8,90 146 2.133.371
3/2/2023 9,09 8,84 -0,90% 8,81 9,09 8,95 8,84 9,03 201 2.799.256
2/2/2023 9,20 8,92 -1,22% 8,92 9,55 9,21 8,92 9,06 255 3.290.844
1/2/2023 9,33 9,03 -1,85% 8,91 9,38 9,15 9,03 9,18 230 2.984.229
31/1/2023 9,11 9,20 +2,22% 9,04 9,33 9,18 9,20 9,34 177 1.671.995
30/1/2023 9,11 9,00 -1,64% 9,00 9,31 9,12 9,00 9,15 77 1.097.490
27/1/2023 9,07 9,15 +1,10% 8,99 9,30 9,15 9,15 9,23 103 1.581.995
26/1/2023 9,10 9,05 -0,77% 8,95 9,22 9,10 9,05 9,21 113 1.087.584
25/1/2023 8,77 9,12 +4,83% 8,73 9,12 8,99 8,96 9,12 152 1.562.849
24/1/2023 8,81 8,70 +0,23% 8,70 8,87 8,76 8,70 8,80 78 1.101.399
23/1/2023 8,97 8,68 -2,91% 8,68 9,03 8,86 8,68 8,88 112 981.349

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.