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.

VULC3 - VULCABRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,52 16,78 +1,70% 16,45 16,78 16,64 16,75 16,78 2.576 786.367.700
20/1/2025 16,51 16,50 -0,06% 16,34 16,56 16,48 16,45 16,51 1.905 1.293.610.600
17/1/2025 16,70 16,51 -0,06% 16,31 16,75 16,58 16,51 16,61 2.519 760.149.900
16/1/2025 17,00 16,52 -2,36% 16,44 17,00 16,74 16,50 16,52 3.701 1.259.268.900
15/1/2025 16,20 16,92 +5,09% 16,18 16,99 16,70 16,84 16,92 7.143 2.054.930.200
14/1/2025 16,14 16,10 +0,44% 15,95 16,21 16,06 16,05 16,14 1.426 696.625.300
13/1/2025 15,83 16,03 +1,52% 15,82 16,27 16,05 16,02 16,12 4.336 1.749.556.200
10/1/2025 15,82 15,79 +0,25% 15,73 15,95 15,86 15,79 15,92 4.066 936.114.900
9/1/2025 15,89 15,75 -0,44% 15,70 16,03 15,86 15,75 16,06 1.712 635.897.500
8/1/2025 16,16 15,82 -2,16% 15,82 16,21 15,94 15,82 15,99 1.505 527.145.600
7/1/2025 15,80 16,17 +2,41% 15,78 16,27 16,13 16,16 16,17 4.161 1.679.802.100
6/1/2025 15,03 15,79 +5,27% 15,03 15,79 15,54 15,79 15,80 3.737 1.379.633.600
3/1/2025 15,55 15,00 -3,41% 14,95 15,84 15,18 15,00 15,03 5.741 5.478.757.400
2/1/2025 15,57 15,53 0,00% 15,24 15,73 15,46 15,51 15,53 3.900 1.073.617.200
30/12/2024 15,81 15,53 -1,77% 15,52 15,81 15,60 15,53 15,66 4.858 1.250.554.300
27/12/2024 15,78 15,81 +1,02% 15,52 15,87 15,72 15,74 15,81 4.284 1.144.334.900
26/12/2024 15,74 15,65 -0,57% 15,51 15,74 15,62 15,65 15,69 2.062 653.761.400
23/12/2024 15,72 15,74 -0,94% 15,56 15,82 15,70 15,74 15,75 1.997 1.119.126.800
20/12/2024 15,54 15,89 +2,25% 15,48 15,89 15,74 15,89 15,93 2.776 1.153.322.300
19/12/2024 15,25 15,54 +1,70% 15,12 15,58 15,42 15,50 15,56 2.697 1.590.612.400
18/12/2024 15,52 15,28 -2,11% 15,11 15,60 15,32 15,17 15,28 2.662 866.565.100
17/12/2024 15,55 15,61 +0,39% 15,42 15,72 15,59 15,58 15,64 1.753 587.750.200
16/12/2024 15,95 15,55 -2,63% 15,50 16,04 15,74 15,51 15,56 2.571 1.012.490.600
13/12/2024 16,27 15,97 -1,78% 15,97 16,37 16,12 15,96 16,17 3.110 834.290.700
12/12/2024 16,44 16,26 -1,16% 16,16 16,47 16,28 16,25 16,33 2.580 706.766.900
11/12/2024 16,21 16,45 +1,42% 16,19 16,72 16,40 16,45 16,51 2.601 1.115.972.100
10/12/2024 16,24 16,22 +0,25% 16,09 16,35 16,21 16,21 16,23 1.831 511.764.600
9/12/2024 16,19 16,18 -0,06% 16,03 16,27 16,13 16,10 16,18 1.790 554.556.800
6/12/2024 16,15 16,19 +0,43% 16,01 16,25 16,11 16,10 16,19 3.197 950.414.700
5/12/2024 16,13 16,12 +0,12% 16,12 16,38 16,20 16,11 16,24 2.167 966.262.000
4/12/2024 16,06 16,10 +0,31% 15,96 16,31 16,11 16,06 16,10 2.776 985.650.300
3/12/2024 15,86 16,05 +2,16% 15,79 16,15 16,00 15,99 16,05 3.035 1.242.922.500
2/12/2024 16,36 15,71 -3,91% 15,71 16,41 15,85 15,71 15,79 4.334 5.603.711.100
29/11/2024 15,93 16,35 +1,68% 15,68 16,46 16,06 16,33 16,35 4.194 1.565.322.100
28/11/2024 16,47 16,08 -2,31% 15,92 16,53 16,17 15,98 16,09 5.265 1.753.452.000
27/11/2024 16,85 16,46 -1,50% 16,42 16,91 16,65 16,41 16,47 4.943 1.447.020.000
26/11/2024 16,08 16,71 +3,92% 16,08 16,80 16,61 16,70 16,71 3.781 1.715.495.200
25/11/2024 16,20 16,08 -0,37% 16,08 16,34 16,17 16,08 16,27 2.536 926.998.800
22/11/2024 15,59 16,14 +3,73% 15,49 16,14 15,71 16,08 16,15 2.502 1.096.747.600
21/11/2024 15,80 15,56 -1,64% 15,49 15,83 15,63 15,52 15,56 3.190 1.311.270.800
19/11/2024 16,05 15,82 -2,16% 15,76 16,06 15,88 15,82 15,92 3.154 1.606.615.400
18/11/2024 16,15 16,17 +0,43% 15,98 16,31 16,12 16,16 16,17 2.914 832.074.000
14/11/2024 16,06 16,10 +0,25% 16,03 16,29 16,17 16,10 16,21 1.768 657.923.000
13/11/2024 16,17 16,06 -0,68% 15,98 16,23 16,07 16,05 16,15 2.395 1.273.703.600
12/11/2024 16,09 16,17 +0,50% 15,87 16,18 16,00 16,04 16,17 3.523 1.125.931.000
11/11/2024 16,38 16,09 -1,29% 15,79 16,43 16,12 16,08 16,13 4.102 2.029.745.200
8/11/2024 16,42 16,30 -0,91% 16,15 16,49 16,26 16,30 16,35 3.002 1.118.837.900
7/11/2024 17,20 16,45 -5,30% 16,40 17,31 16,63 16,45 16,60 4.815 2.248.300.600
6/11/2024 16,90 17,37 +1,46% 16,55 17,50 17,21 17,21 17,37 4.864 2.033.307.600
5/11/2024 16,92 17,12 +1,66% 16,73 17,12 16,93 17,12 17,13 1.516 704.079.400
4/11/2024 16,45 16,84 +3,06% 16,37 16,84 16,69 16,68 16,84 2.861 861.579.000
1/11/2024 16,52 16,34 -0,49% 16,28 16,52 16,40 16,33 16,37 2.511 1.153.070.500
31/10/2024 16,60 16,42 -1,32% 16,38 16,71 16,50 16,40 16,46 3.713 1.073.593.500
30/10/2024 16,30 16,64 +2,09% 16,25 16,85 16,63 16,60 16,64 2.398 913.752.300
29/10/2024 16,40 16,30 0,00% 16,30 16,55 16,37 16,30 16,40 1.762 553.272.900
28/10/2024 16,23 16,30 +0,43% 16,18 16,46 16,37 16,30 16,41 1.859 586.629.400
25/10/2024 16,60 16,23 -1,64% 16,13 16,68 16,30 16,15 16,23 1.210 474.782.400
24/10/2024 16,22 16,50 +1,91% 16,03 16,69 16,38 16,49 16,51 3.030 886.895.000
23/10/2024 16,24 16,19 -0,61% 16,12 16,29 16,19 16,19 16,20 2.342 776.764.200
22/10/2024 16,64 16,29 -2,10% 16,12 16,64 16,29 16,28 16,30 2.291 948.661.300
21/10/2024 16,49 16,64 +1,09% 16,41 16,72 16,60 16,58 16,64 2.324 592.931.200
18/10/2024 16,34 16,46 +0,49% 16,15 16,47 16,31 16,38 16,46 2.734 847.638.800
17/10/2024 16,39 16,38 -0,06% 16,05 16,42 16,30 16,38 16,39 2.562 867.000.000
16/10/2024 16,70 16,39 -0,67% 16,39 16,72 16,48 16,38 16,52 2.784 999.692.100
15/10/2024 16,72 16,50 -0,60% 16,50 16,77 16,61 16,50 16,57 1.580 478.616.800
14/10/2024 16,35 16,60 +1,53% 16,32 16,79 16,58 16,60 16,61 2.887 700.687.700
11/10/2024 16,44 16,35 0,00% 16,16 16,44 16,29 16,33 16,35 1.305 409.118.400
10/10/2024 16,47 16,35 -0,73% 16,32 16,52 16,40 16,34 16,35 1.522 482.882.800
9/10/2024 16,76 16,47 -1,38% 16,31 16,76 16,40 16,47 16,48 3.165 856.911.500
8/10/2024 16,60 16,70 +0,60% 16,46 16,70 16,59 16,65 16,70 1.712 501.017.400
7/10/2024 16,93 16,60 -1,95% 16,56 16,98 16,68 16,60 16,65 1.822 715.417.800
4/10/2024 16,95 16,93 -0,06% 16,64 16,99 16,79 16,85 16,93 1.772 566.804.000
3/10/2024 17,28 16,94 -1,97% 16,89 17,28 16,98 16,94 17,00 2.046 571.277.100
2/10/2024 17,23 17,28 +0,58% 17,23 17,57 17,42 17,28 17,30 3.430 1.080.447.700
1/10/2024 16,85 17,18 +2,02% 16,80 17,23 17,15 17,13 17,18 3.950 1.764.683.400
30/9/2024 16,98 16,84 -0,47% 16,76 17,03 16,87 16,84 16,90 1.584 460.925.700
26/9/2024 16,75 16,92 +1,32% 16,72 17,03 16,90 16,91 16,92 2.053 757.792.500
25/9/2024 16,73 16,70 -0,36% 16,53 17,00 16,67 16,64 16,70 1.450 504.689.500
24/9/2024 17,13 16,76 0,00% 16,54 17,20 16,75 16,76 16,91 3.130 1.332.333.400
23/9/2024 16,80 16,76 -0,24% 16,36 16,80 16,59 16,70 16,78 3.934 1.444.585.200
20/9/2024 17,60 16,80 -5,72% 16,62 17,60 16,95 16,79 16,90 5.737 2.578.726.300
19/9/2024 18,06 17,82 -1,00% 17,81 18,07 17,92 17,81 17,82 2.903 1.402.749.700
18/9/2024 18,07 18,00 -0,28% 17,89 18,25 18,05 17,98 18,00 2.060 800.586.300
17/9/2024 17,88 18,05 +0,50% 17,83 18,05 17,92 17,96 18,05 1.572 597.421.600
16/9/2024 17,99 17,96 +0,45% 17,84 18,05 17,96 17,96 18,04 2.993 973.615.300
13/9/2024 17,80 17,88 +0,73% 17,78 18,07 17,95 17,88 17,94 1.694 719.808.200
12/9/2024 18,07 17,75 -1,11% 17,68 18,07 17,77 17,74 17,75 1.739 758.226.900
11/9/2024 18,04 17,95 0,00% 17,84 18,12 17,95 17,95 17,96 1.211 451.275.100
10/9/2024 18,00 17,95 -0,28% 17,78 18,07 17,93 17,94 17,97 1.353 573.220.300
9/9/2024 18,45 18,00 -1,75% 17,92 18,45 18,05 17,99 18,00 2.779 1.348.569.000
6/9/2024 18,50 18,32 -1,40% 18,29 18,72 18,42 18,30 18,45 3.620 1.196.361.000
5/9/2024 18,31 18,58 +0,81% 18,18 18,59 18,47 18,47 18,58 3.284 1.300.912.800
4/9/2024 18,38 18,43 +1,26% 18,10 18,60 18,42 18,43 18,54 5.947 5.611.895.700
3/9/2024 17,85 18,20 +0,61% 17,76 18,62 18,46 18,18 18,20 6.973 6.827.701.100
2/9/2024 17,78 18,09 +2,38% 17,72 18,37 17,93 17,91 18,09 4.517 1.830.256.700
30/8/2024 17,53 17,67 +0,80% 17,24 17,67 17,56 17,67 17,69 2.350 1.177.302.000
29/8/2024 17,91 17,53 -1,79% 17,50 17,91 17,63 17,52 17,59 2.875 782.462.100
28/8/2024 17,79 17,85 +0,28% 17,65 17,95 17,80 17,85 17,92 1.946 591.780.900
27/8/2024 17,65 17,80 +0,17% 17,62 17,90 17,80 17,80 17,81 2.564 715.361.200
26/8/2024 17,81 17,77 +0,23% 17,62 18,02 17,77 17,77 17,81 2.160 716.782.500
23/8/2024 17,30 17,73 +2,72% 17,21 17,84 17,58 17,72 17,75 2.110 729.746.300
22/8/2024 17,98 17,26 -3,47% 17,17 17,98 17,38 17,25 17,26 1.773 749.346.400
21/8/2024 17,77 17,88 +0,22% 17,75 18,02 17,89 17,83 17,88 2.300 865.426.800
20/8/2024 17,91 17,84 +0,11% 17,54 17,91 17,73 17,77 17,84 2.540 769.611.900
19/8/2024 17,76 17,82 +0,34% 17,51 17,86 17,69 17,76 17,82 2.823 905.934.900
16/8/2024 18,15 17,76 -2,15% 17,76 18,26 17,96 17,76 17,85 4.141 1.299.408.400
15/8/2024 17,95 18,15 +1,57% 17,88 18,19 18,07 18,07 18,15 5.040 1.673.875.000
14/8/2024 17,90 17,87 +0,11% 17,77 18,07 17,95 17,86 17,87 3.419 978.760.000
13/8/2024 18,00 17,85 -0,72% 17,69 18,12 17,89 17,85 17,90 3.755 1.309.348.600
12/8/2024 18,00 17,98 0,00% 17,90 18,24 18,02 17,98 18,04 5.434 2.561.760.300
9/8/2024 17,63 17,98 +1,99% 17,56 17,99 17,88 17,98 17,99 3.836 1.331.171.100
8/8/2024 17,50 17,63 +1,32% 17,29 17,79 17,59 17,55 17,63 5.387 1.860.402.900
7/8/2024 16,00 17,40 +10,27% 16,00 17,45 16,94 17,34 17,40 1.182 4.476.477.300
6/8/2024 15,76 15,78 +1,15% 15,45 15,96 15,75 15,76 15,78 5.491 2.361.078.600
5/8/2024 15,38 15,60 -1,14% 15,10 15,82 15,56 15,60 15,64 4.182 1.268.500.400
2/8/2024 15,51 15,78 +2,00% 15,48 15,79 15,63 15,74 15,78 4.772 1.407.248.800
1/8/2024 15,50 15,47 -0,06% 15,39 15,86 15,58 15,47 15,52 3.148 1.145.615.400
31/7/2024 15,55 15,48 -0,39% 15,42 15,80 15,57 15,48 15,49 3.223 1.396.834.400
30/7/2024 15,50 15,54 -0,13% 15,42 15,70 15,54 15,54 15,68 3.331 825.995.200
29/7/2024 15,58 15,56 0,00% 15,33 15,70 15,45 15,44 15,57 2.476 681.842.000
26/7/2024 15,35 15,56 +1,83% 15,31 15,66 15,48 15,46 15,56 4.582 1.445.016.100
25/7/2024 15,11 15,28 +1,39% 15,06 15,57 15,29 15,24 15,29 7.654 2.354.811.000
24/7/2024 15,15 15,07 -0,20% 14,91 15,22 15,05 15,07 15,10 4.285 1.267.180.300
23/7/2024 15,60 15,10 -3,45% 15,10 15,60 15,25 15,10 15,20 2.069 746.015.400
22/7/2024 15,63 15,64 +0,13% 15,53 15,74 15,62 15,60 15,64 1.406 386.788.900
19/7/2024 15,84 15,62 -1,14% 15,54 15,96 15,65 15,59 15,62 1.457 437.666.700
18/7/2024 15,80 15,80 0,00% 15,59 15,87 15,74 15,74 15,80 3.651 816.349.600
17/7/2024 15,90 15,80 -0,63% 15,75 15,97 15,83 15,79 15,87 1.668 495.190.300
16/7/2024 15,85 15,90 +0,13% 15,82 16,40 16,04 15,90 15,91 5.271 1.544.706.500
15/7/2024 15,50 15,88 +2,25% 15,38 16,04 15,81 15,87 15,96 3.479 1.250.840.900
12/7/2024 15,71 15,53 -1,15% 15,40 15,71 15,53 15,50 15,53 2.170 704.424.800
11/7/2024 15,29 15,71 +3,08% 15,21 15,71 15,51 15,55 15,71 3.739 1.030.583.400
10/7/2024 15,69 15,24 -2,18% 15,24 15,78 15,46 15,23 15,32 3.653 1.211.997.300
9/7/2024 15,30 15,58 +0,97% 15,20 15,58 15,43 15,52 15,58 3.087 1.093.675.200
8/7/2024 15,00 15,43 +2,66% 14,83 15,43 15,23 15,40 15,45 2.153 829.107.100
5/7/2024 15,35 15,03 -2,47% 14,82 15,35 14,99 15,03 15,15 2.623 869.138.300
4/7/2024 14,81 15,41 +5,12% 14,75 15,41 15,11 15,30 15,41 3.848 1.057.467.900
3/7/2024 14,53 14,66 +0,89% 14,51 14,91 14,67 14,55 14,66 2.365 759.941.800
2/7/2024 14,54 14,53 +0,07% 14,37 14,60 14,46 14,53 14,54 2.725 806.675.600
1/7/2024 14,74 14,52 -1,83% 14,50 14,86 14,66 14,52 14,59 3.915 920.610.900
28/6/2024 14,86 14,79 -0,80% 14,53 14,91 14,78 14,78 14,83 2.496 804.100.400
27/6/2024 14,62 14,91 +2,12% 14,50 14,91 14,73 14,90 14,92 2.446 573.598.100
26/6/2024 14,75 14,60 -0,54% 14,32 14,78 14,49 14,55 14,61 1.877 542.700.900
25/6/2024 14,63 14,68 -0,68% 14,54 14,78 14,64 14,67 14,74 1.821 476.882.100
24/6/2024 14,48 14,78 +2,21% 14,45 14,87 14,74 14,78 14,79 2.361 849.535.600
21/6/2024 14,47 14,46 +0,07% 14,30 14,56 14,43 14,38 14,46 2.892 1.436.383.400
20/6/2024 14,57 14,45 -0,82% 14,35 14,89 14,53 14,45 14,46 1.969 507.742.800
19/6/2024 14,55 14,57 +0,14% 14,20 14,58 14,41 14,46 14,58 2.370 547.466.700
18/6/2024 14,80 14,55 -0,89% 14,50 14,84 14,61 14,52 14,59 1.506 519.151.400
17/6/2024 14,60 14,68 +0,55% 14,40 14,79 14,65 14,66 14,75 3.593 1.017.702.500
14/6/2024 14,68 14,60 -0,34% 14,51 14,83 14,59 14,60 14,61 2.639 959.214.800
13/6/2024 14,68 14,65 -0,14% 14,46 14,84 14,64 14,65 14,68 1.740 927.728.700
12/6/2024 15,04 14,67 -1,87% 14,54 15,10 14,70 14,61 14,67 2.200 616.563.000
11/6/2024 14,85 14,95 +1,01% 14,80 15,02 14,90 14,87 14,95 2.734 700.490.500
10/6/2024 15,07 14,80 -0,67% 14,60 15,12 14,89 14,80 14,92 2.210 615.108.100
7/6/2024 15,15 14,90 -1,65% 14,79 15,21 15,00 14,90 14,93 2.664 722.799.400
6/6/2024 14,83 15,15 +2,71% 14,76 15,25 15,13 15,15 15,22 4.027 1.482.337.000
5/6/2024 14,86 14,75 -0,07% 14,55 14,86 14,70 14,75 14,78 2.464 581.690.900
4/6/2024 14,92 14,76 -1,27% 14,74 15,17 14,88 14,75 14,86 4.552 1.592.727.400
3/6/2024 14,78 14,95 +1,29% 14,75 15,11 14,93 14,92 14,95 2.646 675.606.600
31/5/2024 14,91 14,76 -0,74% 14,40 14,96 14,68 14,65 14,76 5.870 2.224.904.000
29/5/2024 15,20 14,87 -2,17% 14,67 15,30 14,83 14,86 14,89 4.194 1.370.784.900
28/5/2024 15,39 15,20 -0,91% 15,10 15,50 15,20 15,14 15,20 2.388 745.265.300
27/5/2024 15,25 15,34 -0,20% 15,14 15,41 15,24 15,33 15,35 1.753 593.295.500
24/5/2024 15,40 15,37 +0,13% 15,21 15,45 15,34 15,36 15,41 1.735 594.732.900
23/5/2024 15,30 15,35 +1,12% 14,97 15,44 15,17 15,27 15,35 2.697 932.495.000
22/5/2024 15,72 15,18 -3,00% 15,00 15,72 15,25 15,15 15,19 4.390 1.448.574.800
21/5/2024 16,11 15,65 -2,73% 15,58 16,12 15,73 15,64 15,70 2.626 826.279.900
20/5/2024 15,57 16,09 +2,81% 15,47 16,23 16,02 16,07 16,14 4.113 1.655.214.500
17/5/2024 15,80 15,65 -1,32% 15,48 15,80 15,61 15,62 15,66 2.404 810.651.900
16/5/2024 15,81 15,86 +0,76% 15,46 15,86 15,63 15,74 15,86 3.681 1.016.016.900
15/5/2024 15,79 15,74 -0,44% 15,53 15,89 15,67 15,73 15,82 2.989 913.082.100
14/5/2024 15,71 15,81 +0,64% 15,68 16,02 15,84 15,80 15,81 2.127 724.498.200
13/5/2024 15,89 15,71 -0,38% 15,66 16,07 15,79 15,70 15,75 1.946 814.693.400
10/5/2024 15,75 15,77 +0,25% 15,62 16,08 15,78 15,71 15,78 3.201 859.979.300
9/5/2024 16,07 15,73 -2,48% 15,55 16,07 15,70 15,72 15,74 5.534 1.718.899.100
8/5/2024 16,34 16,13 -1,29% 15,76 16,38 16,09 16,07 16,13 4.986 1.914.166.000
7/5/2024 16,48 16,34 -0,06% 16,24 16,58 16,39 16,32 16,41 2.273 849.019.900
6/5/2024 16,37 16,35 -0,12% 16,20 16,52 16,38 16,33 16,38 2.250 591.299.100
3/5/2024 16,07 16,37 +2,44% 16,07 16,64 16,35 16,37 16,41 3.075 1.257.512.400
2/5/2024 15,93 15,98 +0,95% 15,82 16,12 15,94 15,94 16,03 2.689 656.159.100
30/4/2024 16,31 15,83 -2,46% 15,75 16,31 15,85 15,81 15,84 2.580 1.082.876.700
29/4/2024 16,40 16,23 -0,49% 16,10 16,42 16,23 16,10 16,23 1.867 683.124.500
26/4/2024 16,27 16,31 +1,30% 16,21 16,50 16,37 16,29 16,36 2.136 964.876.800
25/4/2024 16,24 16,10 -0,86% 15,93 16,36 16,19 16,05 16,15 2.834 744.911.900
24/4/2024 16,23 16,24 +0,31% 16,11 16,43 16,30 16,22 16,33 3.182 800.659.400
23/4/2024 16,00 16,19 +1,06% 15,84 16,26 16,08 16,17 16,19 2.648 779.174.800
22/4/2024 15,94 16,02 +0,50% 15,90 16,18 16,03 16,00 16,03 2.358 729.682.100
19/4/2024 15,84 15,94 +0,25% 15,84 16,20 16,02 15,94 16,03 3.993 1.189.580.800
18/4/2024 15,93 15,90 +0,19% 15,72 16,00 15,86 15,90 15,91 5.518 1.299.332.400
17/4/2024 16,09 15,87 -1,43% 15,79 16,34 16,01 15,87 15,88 3.853 1.532.865.300
16/4/2024 16,01 16,10 +0,12% 15,78 16,19 16,03 16,10 16,14 7.058 2.240.449.500
15/4/2024 16,45 16,08 -2,13% 15,86 16,48 16,07 16,06 16,08 980 3.348.549.100
12/4/2024 17,02 16,43 -2,38% 16,30 17,02 16,51 16,36 16,43 5.536 1.940.978.500
11/4/2024 16,93 16,83 -0,59% 16,81 17,04 16,90 16,83 16,89 1.801 652.149.500
10/4/2024 17,15 16,93 -1,46% 16,72 17,15 16,92 16,93 16,96 3.588 1.575.258.500
9/4/2024 17,14 17,18 +0,23% 16,98 17,27 17,15 17,18 17,22 3.249 1.037.063.900
8/4/2024 16,80 17,14 +2,63% 16,57 17,19 16,98 17,06 17,14 4.799 1.669.972.900
5/4/2024 16,58 16,70 +0,78% 16,35 16,77 16,61 16,70 16,76 4.003 2.295.739.600
4/4/2024 16,68 16,57 -0,78% 16,47 16,92 16,65 16,57 16,58 8.853 3.153.198.400
3/4/2024 16,86 16,70 -0,71% 16,52 16,98 16,71 16,70 16,75 3.665 1.083.693.500
2/4/2024 16,72 16,82 -0,24% 16,45 16,85 16,71 16,82 16,83 4.543 1.337.308.400
1/4/2024 17,32 16,86 -2,66% 16,60 17,32 16,79 16,86 16,92 4.619 4.175.650.200
28/3/2024 17,33 17,32 +0,70% 17,12 17,43 17,29 17,24 17,32 4.590 2.090.366.100
27/3/2024 17,21 17,20 -0,06% 16,95 17,30 17,15 17,19 17,20 4.277 1.728.544.700
26/3/2024 17,30 17,21 0,00% 17,14 17,32 17,22 17,21 17,22 2.303 849.305.900
25/3/2024 17,37 17,21 -0,92% 17,09 17,50 17,25 17,21 17,22 2.530 952.422.800
22/3/2024 17,75 17,37 -2,14% 17,15 17,76 17,39 17,35 17,39 3.138 1.140.116.600
21/3/2024 18,27 17,75 -3,01% 17,64 18,29 17,79 17,74 17,76 3.066 1.194.301.900
20/3/2024 17,95 18,30 +2,18% 17,81 18,30 18,11 18,25 18,30 2.548 1.115.001.300
19/3/2024 17,99 17,91 -0,33% 17,46 18,15 17,87 17,90 17,93 3.136 1.774.995.400
18/3/2024 18,35 17,97 -2,18% 17,93 18,35 18,06 17,96 18,03 2.277 1.021.592.200
15/3/2024 18,49 18,37 -0,54% 18,20 18,55 18,39 18,20 18,37 1.726 1.082.889.700
14/3/2024 18,40 18,47 -3,80% 18,11 18,47 18,26 18,37 18,49 4.728 2.027.314.900
13/3/2024 18,87 19,20 +2,07% 18,72 19,32 19,00 19,19 19,20 4.672 3.014.235.600
12/3/2024 19,11 18,81 -0,63% 18,55 19,18 18,73 18,80 18,81 4.872 1.865.653.900
11/3/2024 18,73 18,93 +1,01% 18,53 19,11 18,77 18,92 19,05 5.413 5.663.699.400
8/3/2024 20,50 18,74 -7,04% 18,33 20,50 19,15 0,00 0,00 5.575 10.648.241.400
7/3/2024 19,69 20,16 +2,80% 19,53 20,16 19,92 20,04 20,17 5.719 4.395.259.100
6/3/2024 19,59 19,61 +0,77% 19,19 19,82 19,55 19,43 19,61 6.153 3.563.657.100
5/3/2024 19,18 19,46 +1,73% 19,06 19,46 19,35 19,30 19,46 7.179 4.428.932.200
4/3/2024 18,85 19,13 +1,49% 18,38 19,13 18,92 19,10 19,13 5.210 3.134.227.400
1/3/2024 18,67 18,85 +1,62% 18,59 19,09 18,81 18,79 18,85 7.626 2.516.858.600
29/2/2024 18,69 18,55 -0,75% 18,40 18,73 18,55 18,49 18,56 4.367 2.423.713.500
28/2/2024 18,95 18,69 -1,63% 18,63 18,95 18,76 18,69 18,80 3.300 1.259.681.800
27/2/2024 18,87 19,00 +1,17% 18,77 19,08 18,88 18,92 19,00 5.602 1.629.527.500
26/2/2024 18,71 18,78 +0,43% 18,64 19,19 18,77 18,73 18,78 4.348 2.931.026.400
23/2/2024 18,67 18,70 -0,05% 18,50 18,95 18,70 0,00 0,00 5.024 2.494.429.100
22/2/2024 18,60 18,71 +0,59% 18,33 18,98 18,67 18,66 18,72 5.780 2.857.341.600
21/2/2024 18,59 18,60 +0,05% 18,19 18,68 18,49 18,57 18,63 4.430 2.665.122.800
20/2/2024 18,13 18,59 +1,70% 18,08 18,62 18,44 18,56 18,63 4.545 3.081.437.200
19/2/2024 18,02 18,28 +0,83% 17,91 18,33 18,23 18,14 18,29 2.295 897.674.600
16/2/2024 17,81 18,13 +2,14% 17,71 18,22 18,00 18,10 18,13 4.286 1.508.585.300
15/2/2024 17,54 17,75 +1,14% 17,47 17,84 17,70 17,75 17,80 3.661 1.518.728.200
14/2/2024 17,60 17,55 -0,79% 17,49 18,32 17,72 17,55 17,62 5.208 1.693.802.500
9/2/2024 17,50 17,69 +1,09% 17,28 17,87 17,59 0,00 0,00 6.019 2.588.149.300
8/2/2024 18,08 17,50 -3,21% 17,41 18,22 17,56 17,50 17,51 7.069 3.544.927.900
7/2/2024 18,54 18,08 -2,27% 17,45 18,63 18,07 18,08 18,10 7.088 3.408.201.800
6/2/2024 18,50 18,50 0,00% 18,31 18,74 18,51 18,50 18,51 2.800 1.662.854.500
5/2/2024 18,75 18,50 -1,33% 17,96 18,86 18,39 18,47 18,53 3.161 1.245.450.800
2/2/2024 18,91 18,75 -0,37% 18,72 19,24 18,96 18,72 18,80 2.562 1.066.030.500
1/2/2024 18,82 18,82 0,00% 18,55 19,13 18,94 18,79 18,82 4.757 1.837.370.500
31/1/2024 18,72 18,82 +0,53% 18,72 19,15 18,92 18,81 18,82 2.267 1.028.509.300
30/1/2024 18,76 18,72 -0,16% 18,58 18,95 18,76 18,70 18,72 2.080 750.843.800
29/1/2024 18,49 18,75 +1,63% 18,45 18,99 18,69 18,75 18,92 4.877 2.144.961.200
26/1/2024 19,40 18,45 -13,62% 18,41 19,44 18,78 18,44 18,56 6.994 4.567.270.300
25/1/2024 22,02 21,36 -2,86% 21,35 22,19 21,65 21,36 21,41 5.067 3.389.391.800
24/1/2024 21,36 21,99 +3,82% 21,20 22,03 21,68 21,98 22,00 6.194 3.804.339.000
23/1/2024 20,22 21,18 +10,49% 20,21 21,23 20,91 21,11 21,19 7.033 3.792.349.300
22/1/2024 19,60 19,17 -1,13% 19,01 19,79 19,31 19,15 19,27 3.860 1.130.657.100
19/1/2024 19,32 19,39 +0,88% 19,00 19,47 19,24 19,30 19,40 1.603 463.384.000
18/1/2024 19,40 19,22 -0,67% 19,11 19,60 19,26 19,16 19,23 2.802 760.633.300
17/1/2024 19,60 19,35 -1,48% 19,30 19,74 19,42 19,35 19,42 2.297 667.351.600
16/1/2024 20,15 19,64 -3,20% 19,52 20,15 19,75 19,64 19,77 2.965 921.023.400
15/1/2024 20,02 20,29 +1,30% 19,70 20,37 20,17 20,23 20,29 1.669 495.766.900
12/1/2024 19,63 20,03 +2,56% 19,23 20,42 20,06 20,03 20,14 3.566 1.074.332.400
11/1/2024 19,47 19,53 +0,10% 19,32 19,84 19,53 19,42 19,54 1.960 635.804.300
10/1/2024 19,53 19,51 -0,66% 19,43 19,86 19,58 19,48 19,58 1.651 568.169.900
9/1/2024 19,30 19,64 +0,72% 19,30 20,16 19,80 19,64 19,80 2.293 825.434.100
8/1/2024 19,32 19,50 +0,93% 19,06 19,64 19,42 19,50 19,67 2.577 772.535.900
5/1/2024 18,82 19,32 +2,06% 18,82 19,43 19,23 19,20 19,33 2.467 902.370.500
4/1/2024 19,44 18,93 -2,62% 18,59 19,44 18,82 18,92 18,94 4.078 1.452.342.400
3/1/2024 19,60 19,44 -1,42% 19,44 19,95 19,69 19,43 19,58 2.412 856.836.200
2/1/2024 19,94 19,72 -2,09% 19,69 20,31 19,94 19,72 19,85 3.990 1.405.530.300
28/12/2023 20,17 20,14 0,00% 19,60 20,17 20,00 20,09 20,14 3.106 1.520.783.000
27/12/2023 20,20 20,14 -0,40% 19,84 20,20 20,01 20,14 20,15 1.681 660.347.800
26/12/2023 20,47 20,22 -1,22% 19,90 20,48 20,12 20,22 20,23 2.461 911.175.200
22/12/2023 20,75 20,47 -1,40% 20,31 20,83 20,46 20,45 20,47 1.091 367.012.200
21/12/2023 20,80 20,76 +0,05% 20,68 20,96 20,77 20,76 20,82 1.394 488.042.300
20/12/2023 20,62 20,75 +0,48% 20,55 20,98 20,81 20,70 20,75 1.866 603.150.800
19/12/2023 20,60 20,65 +0,83% 20,29 20,78 20,62 20,63 20,74 2.319 1.237.041.600
18/12/2023 20,46 20,48 0,00% 20,40 20,75 20,58 20,48 20,62 2.167 893.353.300
15/12/2023 20,78 20,48 -1,35% 20,14 20,89 20,35 20,40 20,48 1.840 721.656.600
14/12/2023 21,15 20,76 -1,24% 20,56 21,40 20,95 20,76 20,77 3.328 1.205.017.000
13/12/2023 20,47 21,02 +2,64% 20,45 21,18 20,75 20,98 21,09 2.529 975.654.800
12/12/2023 20,30 20,48 +1,74% 19,95 20,50 20,33 20,38 20,48 2.549 1.010.653.400
11/12/2023 20,96 20,13 -3,96% 20,11 20,96 20,31 20,12 20,16 2.733 1.396.163.800
8/12/2023 20,70 20,96 +1,45% 20,66 21,08 20,90 20,93 21,00 3.045 1.060.388.500
7/12/2023 20,50 20,66 +1,27% 20,25 20,76 20,49 20,48 20,67 3.501 2.601.283.300
6/12/2023 20,64 20,40 -1,16% 20,16 20,89 20,49 20,40 20,46 4.850 1.468.789.700
5/12/2023 21,26 20,64 -3,19% 20,41 21,60 20,90 20,61 20,64 5.022 2.583.162.000
4/12/2023 21,51 21,32 -1,30% 21,09 21,60 21,24 21,15 21,33 2.718 1.478.558.800
1/12/2023 21,37 21,60 +0,98% 21,05 21,72 21,35 21,52 21,63 4.012 1.825.154.500
30/11/2023 21,25 21,39 +0,66% 20,97 21,57 21,26 21,39 21,49 2.475 1.533.162.000
29/11/2023 20,51 21,25 +4,01% 20,46 21,63 21,13 21,10 21,25 4.370 2.262.216.900
28/11/2023 20,06 20,43 +2,10% 19,91 20,44 20,22 20,40 20,43 3.166 898.747.500
27/11/2023 20,38 20,01 -0,84% 19,83 20,38 20,01 20,01 20,19 1.004 407.701.800
24/11/2023 20,90 20,18 -3,44% 20,03 20,90 20,35 20,02 20,18 1.598 764.429.000
23/11/2023 20,17 20,90 +4,14% 19,97 20,96 20,70 20,81 20,90 2.462 1.083.030.600
22/11/2023 19,58 20,07 +2,55% 19,57 20,13 19,91 19,92 20,09 2.846 870.268.900
21/11/2023 20,12 19,57 -3,60% 19,56 20,38 19,84 19,57 19,73 2.761 1.020.612.000
20/11/2023 20,38 20,30 -0,49% 20,22 20,60 20,40 20,28 20,48 1.837 537.138.400
17/11/2023 21,30 20,40 -4,00% 20,20 21,42 20,51 20,40 20,41 3.825 1.317.450.400
16/11/2023 21,70 21,25 -1,48% 21,12 22,31 21,72 21,17 21,25 5.011 1.890.168.800
14/11/2023 20,82 21,57 +4,20% 20,79 21,83 21,58 21,56 21,65 4.281 1.642.294.000
13/11/2023 20,77 20,70 -0,34% 20,25 20,81 20,60 20,67 20,70 2.509 759.181.000
10/11/2023 20,81 20,77 0,00% 20,66 21,12 20,82 20,76 20,93 1.434 515.983.600
9/11/2023 20,93 20,77 -0,48% 20,41 21,07 20,83 20,60 20,78 2.777 1.372.446.100
8/11/2023 20,89 20,87 +0,19% 20,59 21,43 21,03 20,87 20,94 3.534 1.248.924.900
7/11/2023 19,94 20,83 +3,48% 19,92 21,12 20,76 20,69 20,83 4.663 1.874.645.600
6/11/2023 20,49 20,13 -1,08% 20,10 20,74 20,34 20,12 20,30 3.750 1.240.117.700
3/11/2023 18,99 20,35 +9,23% 18,99 20,47 20,04 20,16 20,35 6.247 2.270.965.300
1/11/2023 18,51 18,63 +4,02% 18,18 18,97 18,61 18,63 18,73 3.865 1.700.119.800
31/10/2023 17,74 17,91 +1,42% 17,31 17,99 17,78 17,88 17,91 1.664 569.201.900
30/10/2023 17,53 17,66 +0,91% 17,33 17,79 17,64 17,66 17,70 4.016 1.103.610.900
27/10/2023 18,19 17,50 -4,27% 17,31 18,56 17,59 17,50 17,64 2.817 935.883.000
26/10/2023 18,20 18,28 +0,66% 18,10 18,72 18,30 18,28 18,34 1.385 507.856.200
25/10/2023 18,16 18,16 +0,06% 17,93 18,43 18,13 18,15 18,16 1.984 529.308.500
24/10/2023 18,33 18,15 -0,98% 18,05 18,57 18,25 18,15 18,21 1.163 306.024.200
23/10/2023 18,15 18,33 +0,22% 18,15 18,75 18,45 18,32 18,42 2.564 840.779.200
20/10/2023 18,50 18,29 -1,56% 18,25 18,68 18,38 18,29 18,32 1.376 400.533.400
19/10/2023 18,56 18,58 +0,22% 18,39 18,93 18,70 18,56 18,63 1.648 498.950.900
18/10/2023 18,50 18,54 -0,27% 18,33 18,55 18,48 18,46 18,54 1.916 797.229.800
17/10/2023 18,76 18,59 -1,43% 18,34 18,97 18,61 18,53 18,59 1.837 578.154.500
16/10/2023 19,00 18,86 -2,08% 18,42 19,45 19,07 18,86 18,96 3.497 1.233.050.600
13/10/2023 19,80 19,26 -2,73% 19,21 19,94 19,43 19,26 19,39 3.959 1.376.170.100
11/10/2023 19,37 19,80 +2,54% 19,11 19,87 19,58 19,80 19,81 2.654 1.279.415.900
10/10/2023 19,00 19,31 +3,37% 18,83 19,42 19,26 19,29 19,40 2.865 1.283.797.300
9/10/2023 18,28 18,68 +0,48% 18,21 18,76 18,48 18,67 18,73 1.985 467.391.200
6/10/2023 18,67 18,59 -1,38% 18,21 18,77 18,56 18,55 18,65 1.974 732.834.800
5/10/2023 18,87 18,85 -1,26% 18,71 19,22 18,86 18,85 18,86 1.383 531.803.500
4/10/2023 19,00 19,09 +0,26% 18,83 19,31 19,10 19,09 19,17 1.475 586.396.800
3/10/2023 19,08 19,04 -1,30% 18,87 19,36 19,03 19,00 19,05 2.126 643.854.600
2/10/2023 19,79 19,29 -2,53% 18,91 19,79 19,24 19,23 19,29 2.894 948.890.800
29/9/2023 19,95 19,79 +0,51% 19,63 20,08 19,79 19,78 19,87 1.789 779.164.300
28/9/2023 19,70 19,69 +0,31% 19,47 19,75 19,64 19,69 19,73 2.011 676.032.100
27/9/2023 19,61 19,63 +0,56% 19,23 19,98 19,51 19,50 19,63 3.407 1.168.927.100
26/9/2023 19,94 19,52 -2,40% 19,52 20,04 19,71 19,52 19,55 2.193 907.071.600
25/9/2023 20,33 20,00 -2,20% 19,92 20,41 20,06 19,99 20,00 1.814 1.030.984.300
22/9/2023 20,91 20,45 -1,45% 20,45 21,03 20,57 20,45 20,55 2.366 1.056.172.300
21/9/2023 21,21 20,75 -3,26% 20,63 21,21 20,84 20,75 20,80 2.444 886.016.600
20/9/2023 21,43 21,45 +0,56% 21,30 21,63 21,50 21,34 21,47 2.299 799.615.500
19/9/2023 21,41 21,33 -0,28% 21,21 21,50 21,36 21,30 21,33 2.146 841.510.400
18/9/2023 21,70 21,39 -2,06% 21,39 21,98 21,48 21,38 21,45 2.043 2.163.202.900
15/9/2023 22,09 21,84 -0,46% 21,68 22,09 21,83 21,68 21,84 1.563 890.376.700
14/9/2023 21,73 21,94 +1,06% 21,40 21,94 21,74 21,83 21,94 2.394 877.119.300
13/9/2023 21,93 21,71 -1,05% 21,61 22,22 21,94 21,65 21,72 3.061 1.654.305.700
12/9/2023 21,20 21,94 +3,74% 21,17 21,94 21,75 21,85 21,98 3.195 1.164.358.000
11/9/2023 21,06 21,15 +2,47% 20,69 21,63 21,20 21,12 21,20 3.516 1.583.727.600
8/9/2023 20,27 20,64 +1,83% 20,11 20,70 20,52 20,63 20,65 1.359 659.474.900
6/9/2023 20,16 20,27 0,00% 20,09 20,48 20,26 20,24 20,28 1.816 821.799.200
5/9/2023 20,27 20,27 0,00% 19,90 20,37 20,19 20,16 20,27 2.120 988.139.700
4/9/2023 20,34 20,27 -0,93% 20,10 20,53 20,31 20,20 20,30 1.499 681.273.300
1/9/2023 20,00 20,46 +3,54% 19,93 20,46 20,33 20,21 20,46 2.882 1.088.343.000
31/8/2023 20,74 19,76 -5,86% 19,63 20,82 19,85 19,75 19,80 2.969 1.356.605.500
30/8/2023 20,84 20,99 +0,96% 20,60 20,99 20,85 20,84 20,99 1.415 741.336.400
29/8/2023 20,59 20,79 +1,86% 20,35 20,82 20,64 20,79 20,80 2.103 728.727.900
28/8/2023 20,90 20,41 -1,54% 20,12 20,90 20,38 20,41 20,47 2.605 957.062.600
25/8/2023 21,42 20,73 -3,27% 20,52 21,59 20,77 20,73 20,75 2.057 880.027.200
24/8/2023 21,85 21,43 -1,65% 21,37 21,85 21,51 21,35 21,44 1.439 614.028.500
23/8/2023 21,26 21,79 +2,69% 21,20 21,79 21,54 21,60 21,80 2.456 886.281.500
22/8/2023 20,76 21,22 +3,51% 20,62 21,25 21,08 21,22 21,29 1.766 701.615.700
21/8/2023 20,70 20,50 -0,58% 20,14 20,70 20,36 20,44 20,55 2.204 631.462.500
18/8/2023 20,26 20,62 +0,44% 19,58 20,76 20,36 20,62 20,67 3.562 1.287.307.100
17/8/2023 21,72 20,53 -5,09% 20,36 21,72 20,70 20,50 20,54 2.745 1.080.800.100
16/8/2023 21,21 21,63 +1,84% 21,04 21,63 21,40 21,39 21,63 2.607 1.109.038.800
15/8/2023 20,64 21,24 +1,53% 20,58 21,33 21,09 21,15 21,24 2.031 699.240.800
14/8/2023 20,41 20,92 +1,26% 20,24 20,92 20,74 20,77 20,92 2.976 1.164.815.000
11/8/2023 20,65 20,66 -1,34% 20,42 20,87 20,64 20,65 20,81 2.604 992.586.600
10/8/2023 20,95 20,94 -0,05% 20,41 20,95 20,81 20,70 20,94 3.126 1.427.811.300
9/8/2023 20,20 20,95 +3,76% 20,16 20,95 20,67 20,68 20,95 3.032 1.052.383.600
8/8/2023 20,69 20,19 -3,77% 20,09 20,87 20,43 20,19 20,22 2.924 1.188.312.300
7/8/2023 20,97 20,98 +0,77% 20,70 21,22 20,99 20,91 20,98 4.741 1.650.687.900
4/8/2023 20,35 20,82 +3,12% 20,27 20,98 20,74 20,77 20,83 6.071 2.163.523.800
3/8/2023 20,84 20,19 -1,51% 19,93 20,84 20,22 20,19 20,37 2.735 2.516.008.000
2/8/2023 20,08 20,50 +3,33% 20,00 20,87 20,52 20,43 20,50 6.744 4.571.050.100
1/8/2023 19,62 19,84 +1,12% 19,21 19,88 19,70 19,72 19,85 2.332 791.621.300
31/7/2023 18,80 19,62 +4,36% 18,80 19,86 19,60 19,55 19,62 2.657 1.251.647.800
28/7/2023 18,49 18,80 +1,62% 18,37 18,93 18,72 18,73 18,80 1.854 443.196.800
27/7/2023 18,87 18,50 -0,64% 18,40 18,91 18,67 18,40 18,50 1.323 518.392.100
26/7/2023 18,50 18,62 -0,37% 18,31 19,17 18,61 18,61 18,66 1.682 749.075.300
25/7/2023 18,33 18,69 +2,98% 18,30 18,96 18,71 18,69 18,75 2.903 951.957.400
24/7/2023 17,40 18,15 +4,37% 17,36 18,19 17,95 18,12 18,15 2.814 867.103.600
21/7/2023 16,99 17,39 +2,66% 16,87 17,41 17,26 17,31 17,39 1.195 367.848.400
20/7/2023 17,13 16,94 -0,94% 16,94 17,42 17,09 16,94 17,02 1.112 338.371.700
19/7/2023 17,59 17,10 -2,23% 17,05 17,59 17,17 17,09 17,16 2.026 534.880.100
18/7/2023 17,50 17,49 +0,11% 17,32 17,64 17,48 17,49 17,64 1.798 432.718.100
17/7/2023 17,42 17,47 +0,92% 17,01 17,60 17,33 17,41 17,48 1.652 408.394.900
14/7/2023 17,52 17,31 -1,37% 17,08 17,52 17,30 17,22 17,31 2.017 459.080.300
13/7/2023 17,20 17,55 +1,15% 17,20 17,70 17,50 17,55 17,57 1.811 379.830.100
12/7/2023 17,20 17,35 +0,70% 17,20 17,64 17,45 17,35 17,36 2.532 581.832.600
11/7/2023 17,14 17,23 -0,06% 16,73 17,28 17,11 17,19 17,26 1.775 449.335.400
10/7/2023 17,22 17,24 -0,92% 17,12 17,43 17,21 17,22 17,24 973 269.136.800
7/7/2023 17,19 17,40 +1,22% 17,08 17,60 17,43 17,40 17,41 1.814 579.647.300
6/7/2023 17,67 17,19 -2,66% 17,19 17,67 17,22 17,19 17,25 1.148 1.651.633.700
5/7/2023 17,69 17,66 +0,34% 17,55 17,82 17,65 17,62 17,66 1.570 628.908.400
4/7/2023 17,50 17,60 +0,28% 17,40 17,69 17,58 17,56 17,60 1.063 287.926.100
3/7/2023 17,30 17,55 +1,45% 17,16 17,59 17,45 17,50 17,59 2.795 808.748.100
30/6/2023 17,29 17,30 +0,76% 17,20 17,48 17,31 17,23 17,30 1.856 526.351.900
29/6/2023 16,89 17,17 +1,30% 16,89 17,36 17,16 17,12 17,17 1.254 340.104.000
28/6/2023 17,00 16,95 +0,30% 16,75 17,05 16,94 16,95 16,96 1.025 266.172.300
27/6/2023 16,96 16,90 -0,88% 16,53 17,28 16,85 16,77 16,90 986 372.936.900
26/6/2023 17,02 17,05 -0,58% 16,61 17,21 17,00 17,02 17,12 2.511 866.042.300
23/6/2023 16,60 17,15 +1,72% 16,60 17,17 17,02 17,05 17,15 1.475 487.036.200
22/6/2023 17,03 16,86 -1,00% 16,56 17,06 16,80 16,86 16,87 1.190 386.795.100
21/6/2023 17,04 17,03 0,00% 16,85 17,22 16,99 17,02 17,03 1.395 425.486.100
20/6/2023 16,64 17,03 +1,49% 16,64 17,16 17,00 17,00 17,03 2.709 1.093.916.900
19/6/2023 16,56 16,78 +1,33% 16,34 16,93 16,68 16,73 16,78 1.456 481.230.200
16/6/2023 17,39 16,56 -4,55% 16,54 17,39 16,65 16,56 16,63 4.083 2.230.040.700
15/6/2023 17,04 17,35 +0,64% 17,04 17,54 17,36 17,35 17,41 1.829 643.953.300
14/6/2023 17,39 17,24 +0,29% 16,98 17,39 17,22 17,23 17,24 2.158 699.952.800
13/6/2023 17,76 17,19 -1,94% 16,99 17,76 17,16 17,09 17,19 1.972 583.210.400
12/6/2023 17,60 17,53 +0,29% 17,29 17,61 17,49 17,45 17,54 2.390 848.885.900
9/6/2023 17,19 17,48 +1,92% 17,15 17,83 17,45 17,47 17,48 2.238 863.322.200
7/6/2023 17,04 17,15 +1,12% 16,91 17,28 17,09 17,06 17,15 2.629 1.006.161.800
6/6/2023 16,75 16,96 +1,62% 16,75 17,07 16,95 16,93 17,00 1.977 555.901.200
5/6/2023 16,67 16,69 +0,12% 16,52 16,88 16,68 16,69 16,70 2.861 648.978.700
2/6/2023 16,94 16,67 -1,36% 16,61 17,13 16,83 16,66 16,80 1.766 546.609.700
1/6/2023 15,90 16,90 +6,29% 15,90 17,00 16,58 16,73 16,90 7.123 2.013.731.200
31/5/2023 15,60 15,90 +0,70% 15,47 16,06 15,89 15,80 15,91 3.998 2.359.907.600
30/5/2023 15,67 15,79 +1,35% 15,54 15,80 15,70 15,70 15,79 1.574 471.087.600
29/5/2023 15,57 15,58 -0,64% 15,28 15,63 15,49 15,58 15,59 488 114.356.900
26/5/2023 15,60 15,68 +0,51% 15,54 15,87 15,67 15,66 15,70 1.651 481.900.000
25/5/2023 15,01 15,60 +3,93% 15,01 15,79 15,61 15,60 15,73 2.033 424.853.700
24/5/2023 15,27 15,01 -1,70% 14,93 15,27 15,06 15,01 15,02 1.210 428.786.900
23/5/2023 15,51 15,27 -1,99% 15,08 15,51 15,27 15,26 15,31 1.450 429.361.600
22/5/2023 15,80 15,58 -0,57% 15,33 15,80 15,58 15,45 15,58 1.432 454.575.600
19/5/2023 15,39 15,67 +2,42% 14,96 15,91 15,56 15,48 15,67 2.287 651.702.000
18/5/2023 15,00 15,30 +1,32% 14,97 15,48 15,27 15,21 15,30 2.520 753.039.200
17/5/2023 14,43 15,10 +3,71% 14,43 15,12 14,95 15,09 15,10 1.156 437.567.200
16/5/2023 14,80 14,56 -2,08% 14,33 14,98 14,60 14,55 14,59 1.971 11.572.915.900
15/5/2023 14,76 14,87 +2,55% 14,49 14,89 14,76 14,80 14,87 1.287 371.066.200
12/5/2023 14,69 14,50 -2,03% 14,37 14,69 14,51 14,50 14,53 1.238 271.638.200
11/5/2023 14,26 14,80 +3,64% 14,08 14,90 14,69 14,73 14,83 2.949 592.398.300
10/5/2023 14,35 14,28 -1,18% 13,95 14,39 14,19 14,19 14,28 2.096 561.854.500
9/5/2023 14,38 14,45 -0,62% 14,35 14,68 14,50 14,37 14,45 726 199.339.800
8/5/2023 14,68 14,54 +0,62% 14,38 14,68 14,57 14,54 14,62 1.102 250.460.700
5/5/2023 14,05 14,45 +3,07% 14,02 14,60 14,38 14,39 14,45 1.827 529.689.700
4/5/2023 14,08 14,02 -0,99% 13,66 14,28 14,01 14,01 14,10 3.253 950.600.500
3/5/2023 13,25 14,16 +8,59% 13,09 14,16 13,77 14,01 14,16 4.523 1.548.070.500
2/5/2023 13,29 13,04 -2,03% 12,77 13,29 12,97 13,02 13,04 1.264 299.457.000
28/4/2023 12,65 13,31 +5,63% 12,53 13,31 13,08 13,31 13,33 3.325 795.583.900
27/4/2023 12,43 12,60 +0,96% 12,31 12,66 12,49 12,53 12,62 611 140.083.400
26/4/2023 12,50 12,48 +0,32% 12,31 12,68 12,47 12,48 12,50 2.033 505.171.000
25/4/2023 12,76 12,44 -1,11% 12,32 12,79 12,47 12,43 12,44 976 175.367.900
24/4/2023 12,50 12,58 +1,21% 12,33 12,73 12,53 12,58 12,63 1.209 311.731.500
20/4/2023 12,24 12,43 +2,39% 12,09 12,52 12,41 12,43 12,47 1.517 281.261.000
19/4/2023 12,14 12,14 -1,06% 12,07 12,36 12,19 12,12 12,14 1.242 293.105.000
18/4/2023 12,71 12,27 -2,70% 12,20 12,73 12,30 12,27 12,30 913 213.066.800
17/4/2023 12,51 12,61 +0,72% 12,47 12,85 12,65 12,61 12,65 1.761 317.556.100
14/4/2023 12,67 12,52 -1,11% 12,36 12,71 12,57 12,47 12,52 1.329 901.984.600
13/4/2023 12,50 12,66 +2,18% 12,26 12,79 12,63 12,65 12,67 1.633 384.558.300
12/4/2023 12,20 12,39 +2,48% 12,13 12,60 12,36 12,27 12,39 2.004 503.245.800
11/4/2023 11,65 12,09 +4,49% 11,59 12,36 12,06 12,06 12,09 2.532 461.969.800
10/4/2023 11,55 11,57 -0,34% 11,32 11,69 11,54 11,57 11,63 1.478 295.273.700
6/4/2023 11,86 11,61 -1,36% 11,12 11,98 11,57 11,61 11,62 1.348 545.995.500
5/4/2023 11,89 11,77 -1,59% 11,77 12,13 11,86 11,77 11,88 1.365 363.432.900
4/4/2023 11,78 11,96 +1,18% 11,77 12,18 11,95 11,94 11,98 1.795 563.899.200
3/4/2023 12,10 11,82 -2,15% 11,71 12,10 11,82 11,80 11,83 1.640 399.201.000
31/3/2023 12,37 12,08 -1,63% 11,89 12,37 11,98 12,05 12,08 1.700 7.367.648.300
30/3/2023 11,94 12,28 +4,16% 11,79 12,28 12,08 12,19 12,28 2.462 681.800.800
29/3/2023 12,01 11,79 -1,09% 11,50 12,12 11,67 11,79 11,81 1.607 334.067.900
28/3/2023 11,72 11,92 +1,02% 11,57 12,00 11,84 11,91 11,92 1.218 244.870.300
27/3/2023 11,87 11,80 -0,67% 11,70 12,00 11,83 11,79 11,86 1.401 397.218.700
24/3/2023 11,71 11,88 +0,93% 11,64 11,93 11,83 11,77 11,88 829 219.741.100
23/3/2023 12,18 11,77 -3,84% 11,69 12,18 11,78 11,77 11,78 2.052 432.741.900
22/3/2023 12,09 12,24 +1,16% 12,03 12,49 12,24 12,24 12,25 1.026 253.753.600
21/3/2023 12,16 12,10 -0,66% 11,92 12,54 12,10 12,10 12,11 1.593 303.599.900
20/3/2023 12,35 12,18 -1,85% 12,03 12,55 12,17 12,18 12,20 2.675 682.692.900
17/3/2023 11,74 12,41 +4,64% 11,70 12,60 12,32 12,40 12,41 4.538 1.713.607.300
16/3/2023 11,66 11,86 +1,28% 11,49 11,89 11,70 11,82 11,86 1.272 457.025.100
15/3/2023 11,60 11,71 +0,17% 11,42 11,88 11,68 11,71 11,82 1.790 319.118.400
14/3/2023 11,69 11,69 -0,17% 11,61 11,78 11,70 11,69 11,70 1.059 240.799.600
13/3/2023 11,50 11,71 +1,21% 11,43 11,75 11,63 11,64 11,72 1.124 272.796.300
10/3/2023 11,60 11,57 -0,17% 11,31 11,64 11,48 11,57 11,65 2.289 379.786.400
9/3/2023 11,30 11,59 +2,57% 11,24 11,65 11,49 11,59 11,60 2.374 1.087.903.000
8/3/2023 10,97 11,30 +3,57% 10,90 11,30 11,19 11,18 11,31 1.983 375.218.500
7/3/2023 10,95 10,91 -0,27% 10,70 11,04 10,89 10,90 10,92 1.555 262.035.100
6/3/2023 10,89 10,94 +0,55% 10,66 11,06 10,92 10,94 10,99 1.913 344.875.700
3/3/2023 11,00 10,88 -0,27% 10,86 11,16 10,97 10,88 10,90 1.606 312.977.400
2/3/2023 11,50 10,91 -3,28% 10,86 11,88 11,22 10,90 10,94 4.944 1.444.155.300
1/3/2023 11,51 11,28 -2,59% 11,03 11,56 11,23 11,23 11,28 3.723 694.079.400
28/2/2023 11,04 11,58 +5,66% 10,92 11,58 11,39 11,54 11,58 3.719 1.428.034.400
27/2/2023 10,92 10,96 -0,09% 10,76 11,04 10,92 10,96 10,98 1.223 235.318.300
24/2/2023 11,03 10,97 -0,72% 10,90 11,12 10,97 10,97 10,98 1.224 213.305.800
23/2/2023 10,91 11,05 +0,64% 10,81 11,20 11,03 11,05 11,06 1.064 182.457.300
22/2/2023 11,59 10,98 -5,26% 10,97 11,59 11,06 10,98 11,11 2.473 460.234.500
17/2/2023 11,22 11,59 +3,30% 11,05 11,64 11,46 11,54 11,59 2.479 365.823.300
16/2/2023 11,07 11,22 +1,08% 11,02 11,32 11,16 11,21 11,23 1.344 182.241.100
15/2/2023 11,10 11,10 +0,45% 10,86 11,26 11,06 11,10 11,17 2.156 376.813.300
14/2/2023 11,21 11,05 -1,25% 10,98 11,44 11,13 11,03 11,05 1.571 287.551.100
13/2/2023 11,33 11,19 -1,24% 11,10 11,33 11,19 11,17 11,19 1.467 224.366.100
10/2/2023 11,10 11,33 +0,98% 11,01 11,39 11,24 11,28 11,33 2.315 346.420.900
9/2/2023 11,79 11,22 -3,61% 11,12 11,87 11,38 11,17 11,22 1.053 275.116.600
8/2/2023 11,61 11,64 +1,13% 11,55 11,94 11,75 11,64 11,76 1.632 437.423.400
7/2/2023 11,75 11,51 -2,21% 11,45 11,77 11,53 11,51 11,52 1.086 214.045.100
6/2/2023 11,58 11,77 +1,20% 11,55 11,83 11,69 11,72 11,77 882 157.616.100
3/2/2023 11,84 11,63 -2,43% 11,57 11,89 11,70 11,61 11,64 1.894 367.009.400
2/2/2023 12,03 11,92 -0,67% 11,86 12,45 12,06 11,88 11,92 1.412 278.704.000
1/2/2023 11,88 12,00 +1,61% 11,74 12,10 11,91 12,00 12,04 1.929 299.171.600
31/1/2023 11,86 11,81 -0,42% 11,79 12,10 11,87 11,81 11,97 1.052 232.141.800
30/1/2023 11,95 11,86 -0,75% 11,77 12,04 11,88 11,82 11,86 1.137 213.726.400
27/1/2023 12,38 11,95 -2,85% 11,92 12,38 12,05 11,95 12,01 1.175 253.455.100
26/1/2023 12,20 12,30 +0,82% 12,10 12,40 12,24 12,26 12,30 928 162.328.700
25/1/2023 12,01 12,20 +0,41% 12,01 12,40 12,23 12,20 12,30 1.024 207.440.800
24/1/2023 12,12 12,15 -0,57% 11,98 12,38 12,15 12,15 12,17 1.751 346.699.000
23/1/2023 12,04 12,22 +1,50% 12,04 12,48 12,24 12,22 12,24 1.765 409.338.700

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.