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

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

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

Tempo Gráfico: 3 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

VULC3 - VULCABRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 22,46 22,06 -1,47% 22,02 22,50 22,14 22,05 22,06 5.216 3.873.423.900
5/9/2025 22,47 22,39 +0,27% 22,00 22,47 22,23 22,30 22,39 5.532 2.792.137.600
4/9/2025 21,85 22,33 +2,29% 21,74 22,40 22,21 22,31 22,33 5.679 3.680.181.300
3/9/2025 22,08 21,83 -0,77% 21,71 22,08 21,82 21,80 21,87 4.794 2.654.593.000
2/9/2025 22,00 22,00 +0,23% 21,52 22,12 21,90 22,00 22,05 8.190 4.442.706.800
1/9/2025 21,71 21,95 +1,53% 21,64 22,21 21,99 21,94 21,95 4.975 2.788.459.200
29/8/2025 21,69 21,62 +0,05% 21,32 21,98 21,56 21,47 21,62 4.494 2.849.016.700
28/8/2025 20,78 21,61 +4,45% 20,71 21,68 21,45 21,55 21,62 7.302 4.685.911.800
27/8/2025 20,21 20,69 +2,38% 20,21 20,69 20,53 20,66 20,69 4.812 2.095.218.700
26/8/2025 20,00 20,21 +1,05% 19,97 20,30 20,19 20,20 20,21 4.840 2.660.686.100
25/8/2025 19,95 20,00 +1,32% 19,89 20,24 20,08 20,00 20,09 6.736 3.709.473.900
22/8/2025 19,50 19,74 +1,23% 19,46 19,88 19,76 19,73 19,74 4.008 2.148.836.100
21/8/2025 19,64 19,50 -0,51% 19,35 19,72 19,46 19,48 19,50 2.971 1.292.963.600
20/8/2025 19,73 19,60 -0,61% 19,48 20,05 19,63 19,57 19,60 3.479 1.546.768.400
19/8/2025 19,81 19,72 -2,13% 19,55 19,88 19,68 19,72 19,75 3.723 1.592.845.400
18/8/2025 20,13 20,15 +0,10% 19,98 20,54 20,31 20,14 20,17 6.352 2.700.438.800
15/8/2025 20,18 20,13 +3,34% 19,49 20,28 19,89 20,12 20,14 8.896 5.484.753.400
14/8/2025 19,06 19,48 +1,67% 19,03 19,49 19,27 19,32 19,48 3.963 2.118.751.100
13/8/2025 19,48 19,16 -2,19% 18,90 19,53 19,18 19,16 19,20 3.599 1.839.400.800
12/8/2025 19,53 19,59 +1,82% 19,20 19,70 19,52 19,59 19,60 3.462 1.436.677.000
11/8/2025 19,61 19,24 -1,89% 19,13 19,80 19,36 19,24 19,30 3.456 1.509.724.500
8/8/2025 19,45 19,61 +1,13% 19,31 20,14 19,76 19,61 19,70 4.468 2.214.984.400
7/8/2025 19,30 19,39 +0,47% 19,22 19,50 19,39 19,39 19,47 3.697 1.265.101.900
6/8/2025 18,74 19,30 +4,04% 18,60 19,37 19,16 19,30 19,31 3.489 1.229.342.300
5/8/2025 18,68 18,55 -0,75% 18,47 18,80 18,58 18,55 18,60 3.395 998.014.000
4/8/2025 18,61 18,69 +0,59% 18,50 18,77 18,61 18,68 18,69 3.596 1.205.834.000
1/8/2025 18,84 18,58 -1,28% 18,39 19,12 18,62 18,54 18,59 2.233 696.435.600
31/7/2025 18,30 18,82 +1,73% 18,15 19,03 18,70 18,75 18,82 5.233 1.992.399.000
30/7/2025 18,35 18,50 +1,09% 18,16 18,60 18,36 18,49 18,50 1.925 632.050.300
29/7/2025 18,14 18,30 +0,88% 18,12 18,38 18,29 18,30 18,33 2.195 629.439.300
28/7/2025 18,60 18,14 -2,68% 18,14 18,80 18,36 18,14 18,20 1.981 848.126.000
25/7/2025 18,81 18,64 +0,22% 18,50 18,81 18,61 18,60 18,65 1.464 702.476.200
24/7/2025 18,65 18,60 0,00% 18,39 18,82 18,66 18,60 18,67 2.134 813.038.100
23/7/2025 18,26 18,60 +2,20% 18,17 18,72 18,58 18,59 18,63 2.047 972.097.000
22/7/2025 18,60 18,20 -2,15% 18,02 18,74 18,33 18,17 18,26 3.695 2.750.754.900
21/7/2025 18,83 18,60 -1,22% 18,48 19,01 18,72 18,60 18,62 4.370 1.467.875.300
18/7/2025 18,80 18,83 -2,44% 18,70 19,14 18,86 21,50 18,00 3.909 1.374.564.600
17/7/2025 19,43 19,30 -0,41% 19,21 19,56 19,34 19,30 19,39 2.493 1.124.221.900
16/7/2025 19,88 19,38 -2,52% 19,36 19,96 19,46 19,38 19,50 2.470 1.605.257.500
15/7/2025 19,79 19,88 +1,02% 19,67 20,07 19,88 19,88 19,93 2.494 1.083.158.000
14/7/2025 20,10 19,68 -2,57% 19,55 20,29 19,78 19,66 19,70 2.614 974.057.800
11/7/2025 20,54 20,20 -1,66% 20,17 20,59 20,31 20,20 20,32 1.909 810.831.000
10/7/2025 21,25 20,54 -3,88% 20,54 21,25 20,73 20,53 20,74 1.940 875.617.600
9/7/2025 21,46 21,37 -0,47% 21,21 21,46 21,37 21,34 21,45 2.107 923.480.900
8/7/2025 21,61 21,47 +0,14% 21,23 21,63 21,37 21,35 21,48 2.114 774.275.800
7/7/2025 21,88 21,44 -2,01% 21,31 21,98 21,48 21,44 21,50 1.951 879.951.900
4/7/2025 21,61 21,88 +0,83% 21,55 21,88 21,75 21,79 21,90 1.074 595.484.500
3/7/2025 21,01 21,70 +3,33% 21,01 21,77 21,58 21,65 21,70 2.700 1.090.007.800
2/7/2025 21,20 21,00 -1,50% 20,96 21,26 21,02 21,00 21,04 1.557 681.578.600
1/7/2025 21,00 21,32 +1,09% 20,94 21,32 21,17 21,13 21,32 2.595 1.037.782.900
30/6/2025 20,71 21,09 +1,83% 20,49 21,19 21,03 21,08 21,09 2.582 1.522.304.500
27/6/2025 20,23 20,71 +2,02% 20,21 20,71 20,52 20,50 20,71 2.779 1.383.080.200
26/6/2025 19,74 20,30 +2,27% 19,74 20,36 20,24 20,27 20,30 2.503 1.268.681.900
25/6/2025 19,78 19,85 -0,05% 19,65 19,86 19,80 19,77 19,85 1.292 565.993.000
24/6/2025 19,85 19,86 0,00% 19,61 20,00 19,80 19,80 19,86 2.214 1.077.484.800
23/6/2025 19,70 19,86 +0,81% 19,34 19,89 19,70 19,80 19,86 2.704 1.071.551.400
20/6/2025 19,39 19,70 -0,66% 19,25 19,70 19,61 19,69 19,70 1.772 1.702.001.600
18/6/2025 19,31 19,83 +2,64% 19,20 19,84 19,68 19,72 19,83 2.008 1.001.740.100
17/6/2025 19,17 19,32 +0,89% 18,98 19,32 19,16 19,29 19,32 1.641 798.888.800
16/6/2025 19,63 19,15 -1,79% 19,15 19,73 19,35 19,15 19,45 2.000 1.432.162.300
13/6/2025 19,69 19,50 -1,02% 19,26 19,69 19,47 19,50 19,51 2.061 694.214.600
12/6/2025 19,55 19,70 +0,82% 19,34 19,70 19,52 19,65 19,72 2.130 898.179.400
11/6/2025 19,50 19,54 -0,20% 19,30 19,76 19,55 19,54 19,65 1.656 830.512.000
10/6/2025 19,63 19,58 +0,51% 19,55 19,79 19,64 19,58 19,65 1.942 848.004.400
9/6/2025 19,61 19,48 -0,66% 19,27 19,87 19,42 19,48 19,53 1.917 1.067.841.600
6/6/2025 19,88 19,61 -1,65% 19,40 20,04 19,56 19,59 19,61 2.678 1.352.592.900
5/6/2025 20,13 19,94 -1,53% 19,87 20,32 19,99 19,88 19,94 2.258 1.020.703.200
4/6/2025 20,64 20,25 -1,89% 20,25 20,80 20,42 20,23 20,35 2.089 1.101.549.900
3/6/2025 20,09 20,64 +2,43% 19,96 20,64 20,38 20,64 20,65 3.211 1.439.343.800
2/6/2025 20,25 20,15 -0,74% 19,93 20,35 20,11 20,10 20,18 4.312 1.541.884.200
30/5/2025 20,52 20,30 -0,83% 19,85 20,52 20,06 20,18 20,30 5.294 3.047.935.000
29/5/2025 20,57 20,47 -0,49% 20,27 20,60 20,39 20,39 20,47 3.950 1.801.398.100
28/5/2025 20,64 20,57 -0,53% 20,07 20,64 20,38 20,37 20,57 3.208 1.234.898.800
27/5/2025 20,14 20,68 +2,89% 20,14 20,76 20,56 20,68 20,74 2.597 1.448.157.300
26/5/2025 20,28 20,10 -1,08% 20,03 20,42 20,11 20,10 20,14 1.827 765.332.300
23/5/2025 20,48 20,32 -1,12% 20,05 20,55 20,33 20,27 20,35 2.227 963.655.000
22/5/2025 20,59 20,55 -0,24% 20,32 20,67 20,51 20,32 20,56 4.055 1.404.985.300
21/5/2025 21,05 20,60 -2,83% 20,50 21,05 20,65 20,50 20,60 3.403 1.622.626.900
20/5/2025 21,08 21,20 +0,14% 20,90 21,20 21,09 21,17 21,20 2.348 1.108.678.600
19/5/2025 21,03 21,17 0,00% 20,90 21,25 21,10 21,07 21,17 3.151 1.168.948.000
16/5/2025 21,30 21,17 -0,98% 20,98 21,47 21,20 21,17 21,20 4.226 2.372.167.700
15/5/2025 20,93 21,38 +1,57% 20,93 21,41 21,22 21,20 21,38 3.265 1.301.276.200
14/5/2025 21,00 21,05 -0,33% 20,81 21,15 21,00 20,91 21,05 2.674 1.162.680.700
13/5/2025 20,64 21,12 +2,08% 20,55 21,26 20,96 21,01 21,12 4.837 1.949.304.800
12/5/2025 20,60 20,69 +0,44% 20,43 20,99 20,75 20,65 20,69 4.854 1.661.336.700
9/5/2025 20,25 20,60 +1,48% 20,07 20,75 20,55 20,60 20,67 6.489 2.661.111.500
8/5/2025 19,47 20,30 +4,80% 19,45 20,67 20,17 20,14 20,30 9.479 4.060.020.600
7/5/2025 17,65 19,37 +9,81% 17,57 19,37 18,86 19,22 19,38 9.233 5.666.728.700
6/5/2025 17,22 17,64 +1,97% 17,16 17,87 17,69 17,60 17,64 6.393 1.846.638.200
5/5/2025 17,30 17,30 -0,86% 17,05 17,43 17,22 17,27 17,30 3.332 889.692.000
2/5/2025 17,00 17,45 +4,18% 16,76 17,46 17,26 17,27 17,45 4.856 2.947.017.500
29/4/2025 16,42 16,75 +2,01% 16,35 16,89 16,74 16,74 16,75 2.437 1.002.433.100
28/4/2025 17,12 16,42 -3,98% 16,42 17,21 16,68 16,42 16,61 2.002 757.179.200
25/4/2025 17,09 17,10 -0,06% 16,85 17,13 17,03 17,06 17,10 1.689 730.731.100
24/4/2025 16,47 17,11 +3,51% 16,47 17,11 16,95 17,02 17,11 2.554 976.831.100
23/4/2025 16,45 16,53 +1,41% 16,39 16,60 16,50 16,41 16,53 2.005 852.289.800
22/4/2025 16,57 16,30 -2,10% 16,30 16,74 16,52 16,30 16,51 2.673 1.108.610.900
17/4/2025 16,35 16,65 +1,83% 16,28 16,77 16,60 16,65 16,68 2.967 1.063.970.700
16/4/2025 16,42 16,35 -1,15% 16,19 16,63 16,40 16,35 16,36 2.603 1.179.937.400
15/4/2025 16,26 16,54 +1,60% 16,15 16,60 16,48 16,48 16,54 2.746 1.269.367.500
14/4/2025 15,45 16,28 +5,85% 15,45 16,33 16,01 16,18 16,28 3.659 1.919.838.700
11/4/2025 15,29 15,38 +0,85% 15,06 15,55 15,35 15,38 15,45 1.770 799.334.100
10/4/2025 15,20 15,25 +0,66% 14,97 15,26 15,16 15,20 15,25 2.003 869.178.100
9/4/2025 14,70 15,15 +2,99% 14,53 15,33 14,96 15,14 15,16 3.718 1.183.785.000
8/4/2025 15,04 14,71 -1,34% 14,62 15,28 14,85 14,67 14,76 2.344 766.785.600
7/4/2025 14,94 14,91 -1,97% 14,75 15,25 14,93 14,91 15,02 4.173 1.199.236.200
4/4/2025 15,94 15,21 -4,76% 15,04 15,94 15,28 15,20 15,21 5.134 2.149.116.500
3/4/2025 15,99 15,97 -0,13% 15,82 16,29 16,00 15,94 16,00 3.648 1.849.516.200
2/4/2025 15,90 15,99 +0,57% 15,81 16,14 15,92 15,97 15,99 3.599 1.555.498.100
1/4/2025 15,86 15,90 +0,63% 15,80 16,05 15,92 15,90 15,98 2.741 862.856.900
31/3/2025 16,21 15,80 -2,65% 15,80 16,23 15,94 15,80 15,87 2.843 991.055.400
28/3/2025 16,29 16,23 -0,12% 16,05 16,35 16,22 16,16 16,24 1.712 754.436.400
27/3/2025 16,30 16,25 0,00% 16,12 16,42 16,25 16,25 16,26 2.287 868.798.700
26/3/2025 16,02 16,25 +1,37% 16,02 16,52 16,34 16,20 16,25 2.873 1.784.859.400
25/3/2025 15,87 16,03 +1,46% 15,83 16,28 16,10 16,03 16,06 2.436 946.000.500
24/3/2025 16,01 15,80 -1,19% 15,80 16,11 15,90 15,80 15,86 1.601 760.057.000
21/3/2025 16,17 15,99 -0,50% 15,99 16,18 16,07 15,99 16,12 2.114 893.863.900
20/3/2025 16,09 16,07 -0,12% 16,01 16,27 16,11 16,06 16,07 1.181 610.188.400
19/3/2025 15,93 16,09 -0,37% 15,88 16,31 16,07 16,09 16,10 4.164 1.523.010.800
18/3/2025 16,09 16,15 +0,81% 15,89 16,21 16,05 16,14 16,15 1.946 764.279.900
17/3/2025 16,01 16,02 +0,13% 15,86 16,21 16,04 16,00 16,10 2.479 1.287.465.500
14/3/2025 16,00 16,00 +0,95% 15,72 16,12 15,93 16,00 16,03 3.913 1.334.940.100
13/3/2025 16,51 15,85 -3,47% 15,79 16,51 15,89 15,84 15,85 5.594 3.280.352.800
12/3/2025 16,58 16,42 -0,48% 15,65 16,59 16,11 16,31 16,42 8.041 3.272.160.400
11/3/2025 16,64 16,50 -0,96% 16,14 16,64 16,41 16,44 16,50 2.673 923.994.500
10/3/2025 16,51 16,66 -0,60% 16,44 16,70 16,59 16,55 16,67 2.235 960.498.000
7/3/2025 16,44 16,76 +1,95% 16,18 16,85 16,65 16,69 16,76 2.877 817.497.900
6/3/2025 16,00 16,44 +2,49% 16,00 16,44 16,33 16,32 16,44 4.068 1.288.928.200
5/3/2025 15,70 16,04 +1,58% 15,70 16,16 15,95 15,98 16,04 2.430 684.305.500
28/2/2025 16,09 15,79 -1,62% 15,69 16,13 15,86 15,79 15,80 3.856 1.238.211.300
27/2/2025 15,70 16,05 +1,78% 15,69 16,16 15,98 16,04 16,05 2.304 1.060.147.400
26/2/2025 15,95 15,77 -1,13% 15,71 16,03 15,81 15,71 15,78 2.724 971.994.800
25/2/2025 15,94 15,95 -0,56% 15,82 16,07 15,92 15,95 16,00 1.754 621.915.200
24/2/2025 16,68 16,04 -3,84% 16,00 16,68 16,18 16,04 16,07 2.533 1.103.049.000
21/2/2025 16,57 16,68 +0,60% 16,32 16,71 16,52 16,62 16,68 2.164 953.113.300
20/2/2025 16,62 16,58 -0,06% 16,48 16,70 16,58 16,58 16,61 1.815 650.932.000
19/2/2025 16,72 16,59 -1,25% 16,55 16,83 16,67 16,59 16,68 2.275 832.233.000
18/2/2025 17,05 16,80 -2,38% 16,69 17,05 16,83 16,74 16,81 2.185 682.587.800
17/2/2025 17,03 17,21 +1,06% 17,03 17,45 17,28 17,21 17,25 2.481 958.973.900
14/2/2025 16,99 17,03 +0,59% 16,85 17,20 17,01 17,03 17,18 2.636 982.018.100
13/2/2025 16,73 16,93 +1,14% 16,55 17,00 16,81 16,75 16,93 3.171 1.282.235.400
12/2/2025 16,76 16,74 -1,59% 16,71 16,93 16,80 16,74 16,75 2.413 817.408.400
11/2/2025 16,57 17,01 +1,98% 16,52 17,15 16,95 16,85 17,01 3.715 1.258.943.000
10/2/2025 16,92 16,68 +0,18% 16,67 16,92 16,77 16,67 16,76 1.567 548.220.300
7/2/2025 16,72 16,65 -0,89% 16,58 16,95 16,75 16,65 16,74 1.991 710.517.800
6/2/2025 16,79 16,80 -0,41% 16,71 16,91 16,80 16,80 16,86 1.814 511.977.500
5/2/2025 17,18 16,87 -2,26% 16,80 17,26 16,90 16,81 16,87 1.856 574.648.500
4/2/2025 17,16 17,26 +0,47% 17,01 17,32 17,19 17,19 17,26 2.797 884.433.300
3/2/2025 17,00 17,18 +1,00% 16,84 17,18 17,03 17,05 17,18 3.048 972.095.500
31/1/2025 17,08 17,01 -0,53% 16,98 17,20 17,06 17,00 17,01 3.424 1.008.778.700
30/1/2025 16,60 17,10 +2,89% 16,58 17,20 17,01 17,04 17,10 7.140 2.768.027.300
29/1/2025 17,23 16,62 -2,98% 16,61 17,25 16,90 16,61 16,66 4.365 1.741.476.400
28/1/2025 17,32 17,13 -0,87% 17,11 17,36 17,25 17,12 17,20 3.421 1.213.342.000
27/1/2025 16,88 17,28 +2,92% 16,75 17,29 17,10 17,18 17,28 5.290 1.821.150.000
24/1/2025 16,68 16,79 +0,72% 16,56 17,22 16,89 16,79 16,80 3.791 1.194.819.800
23/1/2025 16,85 16,67 -0,30% 16,56 16,85 16,69 16,61 16,67 1.863 571.937.400
22/1/2025 16,76 16,72 -0,36% 16,58 16,80 16,71 16,71 16,72 2.162 765.948.100
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
20/1/2023 12,00 12,04 -0,08% 11,82 12,13 11,98 11,95 12,04 1.661 286.792.000
19/1/2023 11,77 12,05 +1,26% 11,69 12,05 11,81 12,00 12,06 1.497 226.256.200
18/1/2023 11,73 11,90 +1,45% 11,72 12,12 11,94 11,90 11,95 1.038 281.460.200
17/1/2023 12,00 11,73 -2,25% 11,73 12,00 11,82 11,72 11,74 876 188.931.100
16/1/2023 11,61 12,00 +3,18% 11,61 12,00 11,86 11,87 12,00 935 236.036.500
13/1/2023 11,87 11,63 -2,02% 11,63 11,88 11,73 11,63 11,75 877 155.892.500
12/1/2023 12,17 11,87 -2,38% 11,76 12,22 11,91 11,87 11,92 1.604 327.012.400
11/1/2023 11,90 12,16 +1,16% 11,90 12,29 12,08 12,16 12,21 1.635 297.765.600
10/1/2023 11,62 12,02 +2,56% 11,60 12,03 11,90 12,02 12,03 1.585 343.116.600
9/1/2023 11,67 11,72 -0,76% 11,51 11,83 11,68 11,70 11,72 1.483 261.638.300
6/1/2023 11,83 11,81 -0,17% 11,64 12,08 11,83 11,81 11,83 1.772 307.798.300
5/1/2023 11,64 11,83 +2,78% 11,48 11,90 11,73 11,83 11,86 1.356 284.542.300
4/1/2023 11,55 11,51 -0,26% 11,46 11,87 11,64 11,51 11,60 1.451 246.540.800
3/1/2023 11,70 11,54 -3,03% 11,44 12,03 11,67 11,53 11,55 2.409 448.788.100
2/1/2023 12,30 11,90 -4,65% 11,58 12,57 11,83 11,90 12,05 1.675 601.244.300
29/12/2022 12,56 12,48 -0,72% 12,27 12,87 12,46 12,44 12,49 1.100 290.041.600
28/12/2022 12,34 12,57 +2,03% 12,31 12,65 12,51 12,57 12,65 921 152.832.900
27/12/2022 12,78 12,32 -4,35% 12,17 12,78 12,35 12,32 12,36 1.539 358.658.800
26/12/2022 12,98 12,88 -0,77% 12,54 12,98 12,81 12,75 12,88 729 217.258.100
23/12/2022 12,89 12,98 +0,85% 12,71 13,21 12,98 12,97 13,01 1.769 387.482.400
22/12/2022 12,59 12,87 +2,55% 12,52 12,87 12,77 12,79 12,87 1.560 495.527.500
21/12/2022 12,32 12,55 +1,95% 12,25 12,77 12,49 12,55 12,56 1.425 325.105.000
20/12/2022 12,24 12,31 +0,57% 12,00 12,48 12,27 12,31 12,34 1.884 392.410.700
19/12/2022 11,55 12,24 +6,81% 11,55 12,29 12,04 12,22 12,24 2.018 403.089.000
16/12/2022 11,68 11,46 -2,05% 11,39 11,91 11,58 11,46 11,56 5.357 1.439.408.500
15/12/2022 11,33 11,70 +3,27% 11,30 11,84 11,68 11,66 11,72 1.366 336.860.900
14/12/2022 11,54 11,33 -1,82% 11,10 11,54 11,31 11,31 11,33 2.892 464.223.100
13/12/2022 11,53 11,54 -0,09% 11,42 11,77 11,59 11,54 11,57 3.001 573.119.000
12/12/2022 11,83 11,55 -2,37% 11,34 11,86 11,53 11,54 11,55 2.650 562.379.100
9/12/2022 12,00 11,83 -1,50% 11,81 12,14 11,92 11,82 11,86 1.237 294.363.300
8/12/2022 12,71 12,01 -6,03% 11,95 12,80 12,16 12,01 12,02 3.042 625.047.200
7/12/2022 12,55 12,78 +1,91% 12,55 12,89 12,73 12,65 12,78 1.543 337.184.100
6/12/2022 12,60 12,54 -0,08% 12,28 12,67 12,44 12,34 12,54 1.766 346.778.800
5/12/2022 13,28 12,55 -5,50% 12,53 13,30 12,77 12,55 12,61 1.750 414.602.000
2/12/2022 13,03 13,28 +2,95% 12,68 13,28 13,01 13,12 13,28 1.710 425.417.800
1/12/2022 12,68 12,90 +1,65% 12,31 13,04 12,81 12,87 12,90 2.850 576.869.900
30/11/2022 12,75 12,69 -0,63% 12,61 13,03 12,75 12,69 12,70 6.652 3.380.420.800
29/11/2022 12,79 12,77 +0,71% 12,45 12,88 12,74 12,77 12,83 2.023 365.911.100
28/11/2022 12,47 12,68 +1,68% 12,40 12,92 12,62 12,61 12,68 2.278 525.723.800
25/11/2022 12,97 12,47 -4,08% 12,34 12,97 12,53 12,46 12,47 2.589 497.332.400
24/11/2022 12,78 13,00 +4,25% 12,56 13,00 12,82 12,85 13,00 1.622 367.965.600
23/11/2022 12,87 12,47 -3,63% 12,38 12,92 12,56 12,47 12,55 3.581 742.426.900
22/11/2022 13,43 12,94 -3,50% 12,76 13,51 12,99 12,94 13,01 3.215 765.603.100
21/11/2022 13,40 13,41 +0,30% 13,15 13,77 13,38 13,41 13,46 2.673 490.942.800
18/11/2022 13,25 13,37 +1,60% 13,04 13,74 13,28 13,20 13,37 5.289 1.033.729.200
17/11/2022 13,45 13,16 -3,16% 12,60 13,50 12,89 13,16 13,18 4.583 880.273.200
16/11/2022 14,22 13,59 -3,48% 13,47 14,44 13,77 13,57 13,59 5.204 1.284.933.500
14/11/2022 13,96 14,08 +2,18% 13,66 14,20 13,95 14,08 14,11 2.632 695.613.400
11/11/2022 13,11 13,78 +1,77% 12,75 13,84 13,56 13,68 13,78 4.917 1.127.792.900
10/11/2022 14,39 13,54 -6,04% 13,16 14,39 13,56 13,47 13,55 4.529 1.458.462.100
9/11/2022 14,38 14,41 -0,69% 14,25 14,64 14,36 14,28 14,41 1.852 477.162.800
8/11/2022 14,85 14,51 -1,69% 14,27 14,85 14,44 14,38 14,51 2.714 697.174.100
7/11/2022 15,00 14,76 -1,53% 14,43 15,01 14,66 14,52 14,76 2.268 593.306.000
4/11/2022 15,32 14,99 -0,60% 14,85 15,49 15,14 14,99 15,02 2.366 612.080.700
3/11/2022 14,45 15,08 +5,23% 14,08 15,23 14,94 15,04 15,08 3.938 1.042.441.900
1/11/2022 13,91 14,33 +3,02% 13,76 14,49 14,17 14,20 14,33 3.058 692.766.100
31/10/2022 12,90 13,91 +4,82% 12,90 13,98 13,69 13,88 13,91 2.672 571.015.500
28/10/2022 13,18 13,27 -0,08% 13,11 13,40 13,27 13,27 13,28 2.166 417.663.000
27/10/2022 13,26 13,28 +0,15% 13,16 13,47 13,27 13,27 13,28 2.555 856.716.700
26/10/2022 13,73 13,26 -4,19% 13,24 13,76 13,43 13,26 13,28 2.677 633.959.400
25/10/2022 13,79 13,84 +0,29% 13,57 14,19 13,94 13,81 13,84 2.300 502.543.300
24/10/2022 13,85 13,80 -1,43% 13,77 14,10 13,94 13,80 13,93 2.135 516.582.100
21/10/2022 13,79 14,00 +1,16% 13,66 14,02 13,88 14,00 14,02 1.891 460.051.600
20/10/2022 14,00 13,84 -1,14% 13,77 14,10 13,90 13,84 13,96 1.538 372.203.500
19/10/2022 13,74 14,00 +0,86% 13,60 14,12 13,93 14,00 14,10 1.582 500.678.800
18/10/2022 14,15 13,88 -0,86% 13,64 14,15 13,84 13,80 13,89 2.419 692.928.200
17/10/2022 13,43 14,00 +3,93% 13,43 14,00 13,89 13,90 14,00 2.057 719.032.700
14/10/2022 13,79 13,47 -1,75% 13,44 13,80 13,62 13,47 13,56 1.269 352.729.600
13/10/2022 13,55 13,71 -0,15% 13,34 13,93 13,73 13,71 13,72 1.679 382.552.500
11/10/2022 13,88 13,73 -1,72% 13,51 14,07 13,80 13,73 13,80 1.744 446.701.900
10/10/2022 14,43 13,97 -2,78% 13,90 14,43 14,03 13,95 13,98 2.306 478.200.900
7/10/2022 14,73 14,37 -2,24% 14,18 14,84 14,48 14,30 14,37 2.709 668.876.100
6/10/2022 14,43 14,70 +2,15% 14,15 14,77 14,50 14,68 14,71 2.957 661.310.800
5/10/2022 14,81 14,39 -2,84% 14,06 14,81 14,34 14,37 14,49 3.740 1.152.352.000
4/10/2022 15,40 14,81 -3,01% 14,54 15,42 14,81 14,80 14,83 3.517 975.444.300
3/10/2022 14,95 15,27 +3,67% 14,95 15,37 15,22 15,20 15,27 4.639 1.092.635.300
30/9/2022 14,16 14,73 +3,51% 13,98 14,84 14,65 14,70 14,75 4.347 1.413.088.400
29/9/2022 14,04 14,23 -0,14% 13,95 14,30 14,18 14,23 14,24 1.663 415.841.100
28/9/2022 14,19 14,25 +0,56% 13,89 14,36 14,21 14,22 14,28 2.380 567.779.800
27/9/2022 14,25 14,17 +0,50% 13,97 14,30 14,17 14,17 14,18 2.736 620.127.300
26/9/2022 14,60 14,10 -4,08% 14,10 14,60 14,25 14,10 14,11 2.012 441.835.400
23/9/2022 14,75 14,70 -1,34% 14,55 14,83 14,66 14,67 14,70 2.268 578.934.400
22/9/2022 14,45 14,90 +3,54% 14,44 15,00 14,76 14,89 14,96 3.970 1.121.261.300
21/9/2022 13,87 14,39 +3,30% 13,87 14,43 14,25 14,27 14,39 3.518 871.300.700
20/9/2022 13,82 13,93 +0,80% 13,78 14,05 13,93 13,93 13,95 3.175 614.244.000
19/9/2022 13,98 13,82 -1,29% 13,70 14,15 13,94 13,80 13,82 4.038 920.776.200
16/9/2022 13,77 14,00 -1,06% 13,74 14,65 14,10 14,00 14,01 8.831 6.112.390.500
15/9/2022 14,43 14,15 -1,80% 13,94 14,62 14,21 14,15 14,18 7.617 1.601.485.300
14/9/2022 14,41 14,41 0,00% 14,28 14,72 14,48 14,39 14,42 6.675 1.519.002.100
13/9/2022 14,58 14,41 -2,17% 14,33 14,76 14,45 14,41 14,43 3.431 745.106.900
12/9/2022 14,79 14,73 +0,14% 14,67 14,90 14,77 14,73 14,74 2.766 648.372.200

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.