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.

VULC3F - VULCABRAS - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 16,67 16,91 +1,26% 16,48 16,91 16,66 16,70 16,93 676 14.886.223
20/1/2025 16,69 16,70 +0,54% 16,35 16,70 16,48 16,46 16,70 696 12.296.657
17/1/2025 16,55 16,61 +1,22% 16,32 16,73 16,52 16,55 16,61 458 10.038.488
16/1/2025 17,00 16,41 -2,55% 16,40 17,00 16,69 16,41 16,44 475 11.593.689
15/1/2025 16,25 16,84 +5,38% 16,21 16,99 16,64 16,84 16,99 763 17.309.797
14/1/2025 16,16 15,98 -1,18% 15,95 16,24 16,05 15,98 16,10 464 9.493.213
13/1/2025 16,15 16,17 +3,13% 15,79 16,27 16,10 16,03 16,17 782 12.063.967
10/1/2025 15,85 15,68 -1,38% 15,68 16,04 15,86 15,68 16,05 587 12.140.868
9/1/2025 16,04 15,90 0,00% 15,72 16,04 15,91 15,90 16,03 468 9.859.278
8/1/2025 16,33 15,90 -2,63% 15,86 16,33 15,99 15,90 15,95 779 12.045.679
7/1/2025 15,79 16,33 +5,02% 15,79 16,33 16,09 16,16 16,33 1.441 17.221.184
6/1/2025 15,20 15,55 +3,67% 15,16 15,80 15,47 15,55 15,80 14.750 35.681.239
3/1/2025 15,53 15,00 -2,34% 14,96 15,82 15,21 15,00 15,04 1.368 21.118.846
2/1/2025 15,71 15,36 -1,22% 15,24 15,81 15,40 15,36 15,75 2.698 25.250.013
30/12/2024 16,00 15,55 -2,20% 15,52 16,00 15,64 15,55 15,73 1.089 17.228.475
27/12/2024 15,66 15,90 +2,19% 15,54 15,90 15,67 15,69 15,90 805 13.352.273
26/12/2024 15,82 15,56 +0,06% 15,49 15,82 15,62 15,56 15,69 1.119 16.880.778
23/12/2024 15,66 15,55 -1,64% 15,54 15,86 15,66 15,55 15,66 1.164 16.311.739
20/12/2024 15,51 15,81 +3,00% 15,43 15,81 15,62 15,63 15,81 989 19.511.773
19/12/2024 15,25 15,35 +0,59% 15,14 15,58 15,39 15,35 15,54 1.662 21.700.444
18/12/2024 15,60 15,26 -1,68% 15,04 15,60 15,34 15,20 15,26 1.414 22.152.636
17/12/2024 15,49 15,52 -0,77% 15,42 15,73 15,55 15,52 15,60 1.289 20.843.507
16/12/2024 16,06 15,64 -2,92% 15,51 16,06 15,82 15,53 15,64 1.778 26.050.335
13/12/2024 16,26 16,11 -0,68% 16,02 16,42 16,16 16,11 16,16 1.015 18.380.291
12/12/2024 16,45 16,22 -1,46% 16,17 16,50 16,28 16,22 16,42 934 15.755.944
11/12/2024 16,10 16,46 +0,67% 16,10 16,70 16,34 16,46 16,63 1.335 21.256.487
10/12/2024 16,19 16,35 +0,62% 16,08 16,35 16,19 16,27 16,35 746 17.248.919
9/12/2024 16,19 16,25 +0,37% 16,03 16,30 16,13 16,10 16,25 1.261 17.500.898
6/12/2024 16,29 16,19 +0,43% 16,01 16,29 16,11 16,10 16,19 1.264 19.014.061
5/12/2024 16,10 16,12 -0,49% 16,10 16,36 16,25 16,11 16,30 832 16.763.229
4/12/2024 16,05 16,20 +0,62% 15,97 16,32 16,12 16,08 16,20 1.191 17.885.461
3/12/2024 15,87 16,10 +1,39% 15,79 16,16 15,99 15,97 16,10 1.871 22.433.613
2/12/2024 16,37 15,88 -4,11% 15,83 16,41 16,04 15,88 15,99 1.710 23.989.445
29/11/2024 16,08 16,56 +2,35% 15,71 16,56 16,01 16,46 16,56 1.647 23.286.316
28/11/2024 16,46 16,18 -1,34% 15,93 16,50 16,20 15,96 16,23 1.092 21.635.383
27/11/2024 16,71 16,40 -2,50% 16,40 16,90 16,66 16,40 16,57 2.494 26.179.147
26/11/2024 16,10 16,82 +4,47% 16,08 16,82 16,57 16,67 16,82 1.224 22.411.697
25/11/2024 16,10 16,10 -0,62% 16,10 16,32 16,19 16,10 16,15 1.241 20.040.600
22/11/2024 15,67 16,20 +4,45% 15,51 16,20 15,78 15,98 16,20 1.065 17.102.265
21/11/2024 15,98 15,51 -2,94% 15,51 15,99 15,67 15,51 15,54 1.859 25.091.038
19/11/2024 16,20 15,98 -2,32% 15,78 16,20 15,91 15,87 15,98 1.736 22.280.599
18/11/2024 16,06 16,36 +1,93% 15,97 16,36 16,13 16,31 16,36 1.346 21.216.234
14/11/2024 16,07 16,05 -0,86% 16,02 16,28 16,15 16,05 16,26 1.036 16.524.259
13/11/2024 16,20 16,19 +0,94% 15,99 16,24 16,10 16,19 16,22 1.049 18.240.447
12/11/2024 16,21 16,04 -1,11% 15,87 16,21 16,02 16,04 16,15 1.328 19.073.991
11/11/2024 16,35 16,22 -1,46% 15,95 16,43 16,20 16,16 16,22 1.583 26.719.880
8/11/2024 16,64 16,46 -0,06% 16,16 16,64 16,28 16,30 16,46 1.480 23.734.559
7/11/2024 17,17 16,47 -5,62% 16,43 17,37 16,68 16,47 16,52 1.709 29.752.936
6/11/2024 17,22 17,45 +2,59% 16,55 17,47 17,24 17,27 17,45 1.101 24.783.386
5/11/2024 16,90 17,01 +1,13% 16,72 17,08 16,91 17,01 17,03 885 20.508.672
4/11/2024 16,46 16,82 +3,25% 16,39 16,83 16,66 16,63 16,82 922 19.062.177
1/11/2024 16,45 16,29 -0,61% 16,29 16,52 16,41 16,29 16,34 1.092 15.188.428
31/10/2024 16,81 16,39 -1,44% 16,37 16,81 16,51 16,39 16,55 663 13.722.832
30/10/2024 16,29 16,63 +1,22% 16,28 16,86 16,53 16,63 16,81 912 15.730.911
29/10/2024 16,40 16,43 +0,49% 16,30 16,56 16,39 16,34 16,45 698 13.300.963
28/10/2024 16,37 16,35 +0,25% 16,24 16,47 16,37 16,33 16,35 996 14.338.833
25/10/2024 16,60 16,31 -1,98% 16,12 16,67 16,33 16,17 16,31 908 15.026.489
24/10/2024 16,30 16,64 +2,02% 16,05 16,68 16,32 16,51 16,64 903 16.829.665
23/10/2024 16,39 16,31 +0,12% 16,13 16,39 16,21 16,17 16,31 1.053 17.432.269
22/10/2024 16,64 16,29 -1,63% 16,13 16,67 16,31 16,29 16,37 1.194 18.243.188
21/10/2024 16,50 16,56 +1,41% 16,43 16,74 16,58 16,56 16,59 1.193 18.019.137
18/10/2024 16,41 16,33 -0,55% 16,15 16,41 16,29 16,33 16,40 892 19.627.405
17/10/2024 16,60 16,42 +0,18% 16,05 16,71 16,32 16,38 16,42 1.005 17.648.316
16/10/2024 16,75 16,39 -0,43% 16,37 16,75 16,54 16,38 16,59 1.816 24.651.010
15/10/2024 16,73 16,46 -1,97% 16,46 16,78 16,63 16,46 16,57 1.237 16.713.572
14/10/2024 16,39 16,79 +2,07% 16,31 16,79 16,59 16,75 16,79 1.265 20.147.760
11/10/2024 16,35 16,45 +0,49% 16,18 16,45 16,31 16,38 16,45 861 14.745.660
10/10/2024 16,60 16,37 -0,97% 16,34 16,64 16,43 16,37 16,42 955 17.328.857
9/10/2024 16,86 16,53 -1,31% 16,32 16,86 16,42 16,50 16,53 1.303 19.506.994
8/10/2024 16,72 16,75 +0,42% 16,47 16,75 16,60 16,75 16,77 1.335 23.760.361
7/10/2024 16,96 16,68 -0,66% 16,59 17,29 16,73 16,67 16,68 1.213 19.411.897
4/10/2024 17,05 16,79 -4,71% 16,66 17,05 16,80 16,79 16,84 1.233 19.176.906
3/10/2024 17,58 17,62 +1,09% 16,90 17,62 17,02 17,56 17,62 1.221 22.230.791
2/10/2024 17,18 17,43 +1,04% 17,18 17,57 17,42 17,43 17,49 1.191 19.359.335
1/10/2024 17,02 17,25 +1,29% 16,80 17,25 17,09 17,05 17,25 2.550 21.913.859
30/9/2024 17,23 17,03 -0,64% 16,75 17,23 16,91 16,95 17,03 602 13.274.629
26/9/2024 16,97 17,14 +2,45% 16,74 17,14 16,91 16,95 17,14 958 16.620.176
25/9/2024 16,95 16,73 -0,59% 16,55 16,99 16,70 16,64 16,73 1.393 19.928.363
24/9/2024 16,98 16,83 +0,12% 16,55 17,14 16,78 16,83 16,98 1.289 23.330.525
23/9/2024 16,85 16,81 -1,00% 16,37 17,00 16,60 16,66 16,81 1.388 23.807.944
20/9/2024 17,70 16,98 -4,71% 16,63 17,70 17,10 16,98 16,99 1.647 28.978.972
19/9/2024 18,06 17,82 -1,55% 17,80 18,07 17,95 17,81 17,86 1.018 18.449.323
18/9/2024 18,05 18,10 +1,17% 17,89 18,23 18,04 18,03 18,10 892 16.050.782
17/9/2024 18,02 17,89 -1,05% 17,75 18,03 17,93 17,89 18,02 931 16.479.409
16/9/2024 18,20 18,08 +0,22% 17,86 18,20 17,98 18,01 18,08 1.111 17.871.679
13/9/2024 17,70 18,04 +0,78% 17,70 18,05 17,95 17,86 18,04 769 15.437.323
12/9/2024 17,95 17,90 -0,94% 17,70 18,05 17,79 17,78 17,90 1.000 16.859.324
11/9/2024 18,23 18,07 +0,67% 17,84 18,23 17,96 17,96 18,07 777 16.739.940
10/9/2024 18,00 17,95 +0,28% 17,78 18,16 17,94 17,95 18,04 973 16.894.247
9/9/2024 18,48 17,90 -1,97% 17,90 18,62 18,08 17,90 18,08 874 18.753.053
6/9/2024 18,60 18,26 -1,67% 18,26 18,71 18,45 18,25 18,26 854 20.926.822
5/9/2024 18,43 18,57 +0,81% 18,17 18,60 18,42 18,54 18,57 1.558 21.466.302
4/9/2024 18,40 18,42 +0,44% 18,10 18,60 18,35 18,42 18,60 919 21.147.137
3/9/2024 18,15 18,34 +1,44% 17,68 18,60 18,24 18,12 18,34 991 23.675.286
2/9/2024 17,67 18,08 +3,79% 17,55 18,30 17,88 18,08 18,10 2.553 33.132.191
30/8/2024 17,65 17,42 -0,74% 17,25 17,66 17,48 17,42 17,70 608 14.026.820
29/8/2024 18,00 17,55 -1,46% 17,52 18,00 17,63 17,55 17,78 523 9.056.230
28/8/2024 17,85 17,81 +0,51% 17,65 17,93 17,79 17,81 17,89 994 10.403.298
27/8/2024 17,88 17,72 +0,11% 17,64 17,91 17,80 17,72 17,88 342 7.650.858
26/8/2024 17,85 17,70 -0,73% 17,61 18,01 17,77 17,70 17,87 527 11.030.667
23/8/2024 17,42 17,83 +3,30% 17,10 17,83 17,53 17,65 17,83 566 11.825.366
22/8/2024 17,92 17,26 -3,74% 17,19 17,92 17,42 17,26 17,35 561 12.637.370
21/8/2024 17,85 17,93 -0,22% 17,60 18,00 17,86 17,93 17,98 472 11.012.680
20/8/2024 18,01 17,97 +0,39% 17,54 18,01 17,74 17,77 17,97 410 11.031.820
19/8/2024 17,98 17,90 +0,56% 17,54 18,00 17,71 17,75 17,90 856 16.719.877
16/8/2024 18,00 17,80 -2,09% 17,80 18,25 17,96 17,80 17,92 569 13.089.385
15/8/2024 17,89 18,18 +0,94% 17,77 18,18 18,05 18,09 18,18 614 11.420.254
14/8/2024 18,00 18,01 +1,24% 17,79 18,10 17,95 17,91 18,01 468 10.437.322
13/8/2024 18,12 17,79 -1,82% 17,70 18,36 17,89 17,79 17,95 599 12.959.411
12/8/2024 18,00 18,12 +1,06% 17,91 18,23 18,05 18,05 18,13 746 21.182.922
9/8/2024 17,81 17,93 +1,70% 17,61 17,97 17,86 17,93 17,95 690 14.274.261
8/8/2024 17,53 17,63 +0,97% 17,35 17,78 17,59 17,55 17,63 846 20.015.856
7/8/2024 15,96 17,46 +10,44% 15,96 17,46 16,95 17,46 17,49 1.139 29.053.877
6/8/2024 15,74 15,81 +1,22% 15,46 15,96 15,71 15,66 15,81 505 11.588.104
5/8/2024 15,50 15,62 -0,19% 15,14 15,83 15,56 15,62 15,80 2.355 14.685.449
2/8/2024 15,85 15,65 -0,32% 15,46 15,85 15,67 15,65 15,74 389 8.795.970
1/8/2024 15,64 15,70 +2,01% 15,40 15,83 15,58 15,47 15,70 529 8.542.003
31/7/2024 15,75 15,39 -1,54% 15,39 15,82 15,60 15,39 15,61 426 10.413.195
30/7/2024 15,60 15,63 +0,58% 15,43 15,70 15,55 15,61 15,63 386 6.103.551
29/7/2024 15,79 15,54 -0,64% 15,34 15,79 15,49 15,48 15,54 467 7.963.531
26/7/2024 15,50 15,64 +3,30% 15,37 15,65 15,51 15,50 15,64 276 7.050.660
25/7/2024 15,32 15,14 +0,93% 15,07 15,55 15,28 15,14 15,30 366 6.670.000
24/7/2024 15,50 15,00 -2,09% 14,92 15,54 15,04 15,00 15,15 415 9.771.271
23/7/2024 15,55 15,32 -1,54% 15,12 15,56 15,34 15,15 15,32 484 8.119.493
22/7/2024 15,63 15,56 -1,21% 15,54 15,74 15,63 15,56 15,72 447 6.333.942
19/7/2024 15,86 15,75 -0,94% 15,57 15,92 15,68 15,58 15,75 303 5.402.334
18/7/2024 15,84 15,90 +0,63% 15,62 15,90 15,73 15,73 15,93 339 8.230.884
17/7/2024 15,90 15,80 -0,50% 15,75 15,98 15,85 15,80 15,94 336 6.168.999
16/7/2024 15,88 15,88 -0,44% 15,80 16,37 16,05 15,88 15,98 625 12.555.056
15/7/2024 15,69 15,95 +1,40% 15,40 16,03 15,72 15,95 15,97 769 10.045.787
12/7/2024 15,75 15,73 +0,83% 15,41 15,75 15,55 15,54 15,75 460 8.912.622
11/7/2024 15,40 15,60 +1,96% 15,24 15,63 15,46 15,55 15,60 579 8.096.864
10/7/2024 15,62 15,30 -1,61% 15,29 15,79 15,48 15,30 15,44 1.235 9.971.880
9/7/2024 15,47 15,55 +1,90% 15,22 15,55 15,38 15,50 15,55 343 8.291.119
8/7/2024 15,05 15,26 +0,99% 14,83 15,29 15,09 15,26 15,29 583 10.701.200
5/7/2024 15,40 15,11 -0,79% 14,85 15,54 15,01 15,11 15,16 714 11.901.261
4/7/2024 14,81 15,23 +3,75% 14,77 15,36 15,06 15,21 15,23 369 9.239.502
3/7/2024 14,59 14,68 +1,80% 14,54 14,91 14,70 14,58 14,68 445 10.682.587
2/7/2024 14,78 14,42 -1,03% 14,38 14,89 14,46 14,42 14,55 551 10.973.860
1/7/2024 14,90 14,57 -1,02% 14,53 14,90 14,70 14,54 14,60 696 10.731.731
28/6/2024 14,95 14,72 -0,88% 14,53 14,95 14,77 14,72 14,91 459 9.088.257
27/6/2024 14,60 14,85 +1,23% 14,51 14,90 14,71 14,85 14,93 395 8.522.230
26/6/2024 14,79 14,67 +0,48% 14,33 14,79 14,49 14,51 14,67 369 7.208.093
25/6/2024 14,69 14,60 -2,01% 14,41 14,95 14,63 14,60 14,80 349 5.665.033
24/6/2024 14,47 14,90 +4,05% 14,41 14,90 14,73 14,69 14,90 1.119 9.054.664
21/6/2024 14,46 14,32 -1,38% 14,31 14,52 14,40 14,32 14,45 516 9.812.237
20/6/2024 14,60 14,52 -0,55% 14,35 14,88 14,53 14,40 14,52 833 9.093.655
19/6/2024 14,55 14,60 -0,34% 14,25 14,60 14,42 14,58 14,60 376 6.901.862
18/6/2024 14,71 14,65 +0,21% 14,52 14,80 14,64 14,54 14,65 315 6.546.684
17/6/2024 14,60 14,62 -0,61% 14,40 14,79 14,63 14,62 14,80 536 9.020.292
14/6/2024 14,65 14,71 +1,24% 14,53 14,83 14,63 14,62 14,71 344 6.136.578
13/6/2024 14,93 14,53 -1,76% 14,49 14,93 14,65 14,53 14,83 326 5.949.626
12/6/2024 14,93 14,79 -0,40% 14,58 15,10 14,74 14,70 14,79 424 9.760.240
11/6/2024 14,85 14,85 +0,68% 14,83 15,05 14,91 14,85 14,90 262 7.184.671
10/6/2024 15,15 14,75 -1,34% 14,60 15,25 14,89 14,75 14,95 407 9.036.434
7/6/2024 15,06 14,95 -2,35% 14,85 15,20 15,02 14,92 14,96 374 9.301.952
6/6/2024 15,00 15,31 +3,17% 14,77 15,31 15,11 15,29 15,31 330 7.024.935
5/6/2024 14,93 14,84 -0,40% 14,56 14,93 14,70 14,76 14,84 343 7.780.158
4/6/2024 15,25 14,90 -1,26% 14,78 15,25 14,93 14,75 14,90 553 9.946.159
3/6/2024 14,80 15,09 +2,37% 14,76 15,10 14,93 14,99 15,09 801 8.728.266
31/5/2024 15,07 14,74 -1,93% 14,46 15,07 14,72 14,74 14,85 588 11.331.974
29/5/2024 15,18 15,03 -0,60% 14,68 15,20 14,86 14,91 15,03 647 12.671.954
28/5/2024 15,40 15,12 -0,46% 15,11 15,48 15,20 15,12 15,18 380 8.820.811
27/5/2024 15,38 15,19 -0,98% 15,15 15,49 15,26 15,19 15,40 420 8.888.177
24/5/2024 15,35 15,34 +0,79% 15,22 15,46 15,35 15,34 15,50 306 5.251.394
23/5/2024 15,53 15,22 -0,26% 14,99 15,53 15,19 15,22 15,32 369 9.262.996
22/5/2024 15,69 15,26 -2,18% 14,86 15,82 15,34 15,26 15,31 851 17.899.954
21/5/2024 16,20 15,60 -2,99% 15,60 16,20 15,78 15,60 15,79 462 10.708.242
20/5/2024 15,66 16,08 +3,28% 15,49 16,21 15,85 16,08 16,20 582 12.821.538
17/5/2024 15,87 15,57 -1,64% 15,48 15,87 15,61 15,57 15,62 355 7.445.842
16/5/2024 15,74 15,83 +1,09% 15,48 15,83 15,62 15,72 15,83 488 9.998.983
15/5/2024 15,66 15,66 -0,63% 15,55 15,85 15,66 15,66 15,72 734 11.268.595
14/5/2024 15,80 15,76 -1,13% 15,71 15,99 15,86 15,76 15,95 574 9.713.026
13/5/2024 16,01 15,94 -0,31% 15,66 16,06 15,83 15,76 15,94 550 10.900.182
10/5/2024 15,80 15,99 +2,37% 15,63 16,07 15,82 15,71 15,99 473 9.439.269
9/5/2024 16,20 15,62 -3,16% 15,56 16,29 15,76 15,62 15,79 843 15.010.990
8/5/2024 16,56 16,13 -1,10% 15,78 16,56 16,11 16,11 16,13 616 12.218.232
7/5/2024 16,36 16,31 -0,12% 16,27 16,55 16,41 16,31 16,50 406 9.718.740
6/5/2024 16,37 16,33 -0,67% 16,21 16,49 16,36 16,33 16,45 575 10.219.018
3/5/2024 15,96 16,44 +2,18% 15,96 16,62 16,39 16,34 16,44 470 12.074.740
2/5/2024 16,15 16,09 -1,05% 15,83 16,15 15,96 15,89 16,09 1.860 10.392.101
30/4/2024 16,39 16,26 +0,18% 15,76 16,39 15,96 15,85 16,30 536 10.779.521
29/4/2024 16,55 16,23 -1,64% 16,11 16,55 16,27 16,15 16,23 537 8.068.259
26/4/2024 16,45 16,50 +3,13% 16,21 16,50 16,38 16,31 16,50 345 7.392.514
25/4/2024 16,40 16,00 -2,68% 15,95 16,40 16,16 16,00 16,21 231 5.880.955
24/4/2024 16,13 16,44 +2,18% 16,13 16,44 16,29 16,20 16,44 279 7.124.914
23/4/2024 16,10 16,09 -0,31% 15,85 16,26 16,03 16,09 16,22 363 5.915.544
22/4/2024 15,94 16,14 +0,12% 15,92 16,17 16,03 16,10 16,14 411 6.335.818
19/4/2024 15,76 16,12 +2,28% 15,76 16,20 16,03 15,98 16,12 335 7.533.239
18/4/2024 15,79 15,76 -0,32% 15,74 16,00 15,88 15,76 15,95 492 7.144.518
17/4/2024 16,14 15,81 -1,43% 15,79 16,32 16,06 15,81 15,98 527 10.229.683
16/4/2024 16,08 16,04 -0,68% 15,78 16,19 16,01 16,00 16,20 556 9.548.177
15/4/2024 16,50 16,15 -1,88% 15,89 16,51 16,10 16,05 16,15 838 13.190.178
12/4/2024 16,99 16,46 -2,95% 16,33 16,99 16,54 16,41 16,46 902 19.891.865
11/4/2024 16,93 16,96 +0,30% 16,82 17,05 16,92 16,89 16,96 330 8.405.884
10/4/2024 17,22 16,91 -2,42% 16,78 17,30 16,94 16,88 16,92 1.088 11.739.779
9/4/2024 17,18 17,33 +1,88% 17,00 17,33 17,13 17,03 17,33 509 9.213.220
8/4/2024 16,71 17,01 +2,72% 16,60 17,17 16,95 17,01 17,19 793 9.940.488
5/4/2024 16,85 16,56 +0,49% 16,35 16,85 16,62 16,56 16,70 439 10.363.125
4/4/2024 16,87 16,48 -1,02% 16,47 16,91 16,63 16,48 16,62 862 11.347.487
3/4/2024 17,08 16,65 -1,30% 16,50 17,08 16,73 16,65 16,87 1.296 11.667.862
2/4/2024 16,90 16,87 +0,06% 16,46 17,00 16,72 16,87 16,99 674 11.125.179
1/4/2024 17,32 16,86 -3,38% 16,68 17,34 16,99 16,86 16,95 1.365 16.697.857
28/3/2024 17,29 17,45 +1,45% 17,14 17,45 17,29 17,31 17,45 454 9.535.281
27/3/2024 17,20 17,20 +0,58% 16,97 17,30 17,15 17,19 17,20 667 10.692.844
26/3/2024 17,32 17,10 -1,04% 17,10 17,43 17,22 17,10 17,16 703 11.364.118
25/3/2024 17,50 17,28 -1,20% 17,10 17,53 17,32 17,11 17,28 1.007 14.174.575
22/3/2024 17,80 17,49 -2,24% 17,18 17,80 17,40 17,49 17,57 725 16.183.144
21/3/2024 18,28 17,89 -1,16% 17,66 18,31 17,84 17,75 17,89 1.250 15.428.406
20/3/2024 17,99 18,10 -0,33% 17,82 18,49 18,11 18,10 18,21 538 12.519.075
19/3/2024 17,98 18,16 +0,89% 17,50 18,16 17,83 17,89 18,16 654 14.066.161
18/3/2024 18,23 18,00 -0,88% 17,91 18,36 18,11 18,00 18,19 894 11.694.225
15/3/2024 18,46 18,16 -1,36% 18,16 18,57 18,33 18,16 18,32 385 8.808.614
14/3/2024 18,45 18,41 -4,26% 18,11 18,45 18,27 18,36 18,41 732 17.056.856
13/3/2024 19,00 19,23 +1,21% 18,74 19,30 18,97 19,23 19,28 1.063 27.046.291
12/3/2024 19,12 19,00 -0,52% 18,55 19,29 18,79 18,85 19,00 1.070 21.268.777
11/3/2024 18,90 19,10 +1,70% 18,55 19,13 18,93 19,06 19,10 935 20.049.336
8/3/2024 20,25 18,78 -5,96% 18,35 21,84 19,57 0,00 0,00 2.930 152.012.121
7/3/2024 19,61 19,97 +2,15% 19,55 20,10 19,88 19,97 20,07 563 14.369.130
6/3/2024 19,44 19,55 +0,83% 19,20 19,82 19,53 19,33 19,65 681 14.362.952
5/3/2024 19,06 19,39 +2,86% 19,06 19,45 19,28 19,34 19,43 781 13.293.196
4/3/2024 19,17 18,85 +0,75% 18,41 19,17 18,78 18,80 19,10 695 13.171.849
1/3/2024 18,97 18,71 +1,19% 18,56 19,07 18,82 18,71 18,90 1.003 11.456.716
29/2/2024 18,98 18,49 -2,63% 18,42 18,98 18,55 18,48 18,49 286 8.421.629
28/2/2024 19,02 18,99 +0,05% 18,64 19,02 18,80 18,64 18,99 480 9.138.683
27/2/2024 18,82 18,98 +0,85% 18,77 19,06 18,87 18,96 18,98 472 8.687.883
26/2/2024 18,97 18,82 -0,63% 18,62 19,17 18,82 18,70 18,82 414 9.057.053
23/2/2024 18,71 18,94 +2,05% 18,52 18,95 18,73 0,00 0,00 394 7.233.213
22/2/2024 18,69 18,56 -0,70% 18,33 18,95 18,63 18,56 18,82 562 9.568.420
21/2/2024 18,58 18,69 0,00% 18,20 18,69 18,47 18,44 18,69 432 10.124.906
20/2/2024 18,23 18,69 +1,36% 18,09 18,69 18,42 18,28 18,69 568 9.853.639
19/2/2024 18,13 18,44 +2,33% 18,00 18,44 18,21 18,15 18,44 421 8.242.356
16/2/2024 17,75 18,02 +0,67% 17,68 18,20 17,98 18,02 18,12 366 8.122.537
15/2/2024 17,45 17,90 +1,13% 17,45 17,90 17,68 17,68 17,90 341 7.560.087
14/2/2024 17,68 17,70 0,00% 17,47 18,28 17,72 17,46 17,70 397 9.349.388
9/2/2024 17,50 17,70 +1,09% 17,30 17,85 17,58 0,00 0,00 528 12.362.512
8/2/2024 18,30 17,51 -3,69% 17,43 18,30 17,68 17,50 17,51 916 17.910.648
7/2/2024 18,79 18,18 -1,52% 17,50 18,79 18,08 18,12 18,18 1.087 22.515.788
6/2/2024 18,80 18,46 +0,16% 18,32 18,80 18,53 18,46 18,60 483 8.669.368
5/2/2024 18,89 18,43 -2,44% 18,00 18,89 18,47 18,43 18,89 743 14.085.169
2/2/2024 18,82 18,89 +1,07% 18,70 19,24 18,95 18,72 18,89 512 12.966.550
1/2/2024 18,82 18,69 -1,37% 18,52 19,12 18,88 18,69 18,94 886 16.815.837
31/1/2024 18,72 18,95 +1,83% 18,72 19,14 18,94 18,74 18,95 494 9.808.669
30/1/2024 18,68 18,61 -1,01% 18,61 18,94 18,75 18,61 18,90 475 9.019.404
29/1/2024 18,46 18,80 +1,24% 18,45 18,97 18,68 18,78 18,80 918 13.115.830
26/1/2024 19,62 18,57 -13,39% 18,44 19,84 18,81 18,54 18,57 1.491 31.678.672
25/1/2024 22,07 21,44 -2,19% 21,36 22,19 21,67 21,44 21,57 1.150 34.438.393
24/1/2024 21,30 21,92 +3,25% 21,19 22,02 21,64 21,92 22,02 1.589 43.761.145
23/1/2024 19,74 21,23 +11,04% 19,74 21,24 20,77 21,08 21,23 1.520 44.979.315
22/1/2024 19,60 19,12 -0,57% 19,01 19,75 19,31 19,12 19,34 640 14.089.767
19/1/2024 19,40 19,23 -0,67% 19,04 19,49 19,23 19,23 19,40 364 6.757.439
18/1/2024 19,80 19,36 -2,22% 19,10 19,80 19,25 19,10 19,36 499 11.324.189
17/1/2024 19,64 19,80 +0,87% 19,31 19,80 19,47 19,38 19,80 383 10.779.170
16/1/2024 20,29 19,63 -3,77% 19,54 20,29 19,81 19,63 19,95 529 10.005.251
15/1/2024 20,20 20,40 +2,41% 19,74 20,40 20,11 20,34 20,40 492 9.162.198
12/1/2024 19,31 19,92 +2,47% 19,25 20,40 19,99 19,92 20,20 395 11.906.456
11/1/2024 19,70 19,44 +0,21% 19,33 19,83 19,51 19,44 19,52 449 7.029.611
10/1/2024 19,99 19,40 -1,52% 19,40 19,99 19,55 19,40 19,62 229 6.513.247
9/1/2024 19,77 19,70 +1,97% 19,32 20,18 19,67 19,70 19,88 456 11.411.142
8/1/2024 19,32 19,32 -0,10% 19,03 19,70 19,42 19,32 19,75 318 10.016.896
5/1/2024 19,07 19,34 +1,31% 18,87 19,41 19,21 19,20 19,34 275 8.604.639
4/1/2024 19,47 19,09 -1,95% 18,61 19,47 18,90 18,83 19,09 543 13.076.527
3/1/2024 19,72 19,47 -2,45% 19,47 19,95 19,72 19,47 19,64 486 11.250.579
2/1/2024 20,14 19,96 -1,67% 19,70 20,29 19,98 19,70 19,96 581 12.128.957
28/12/2023 20,30 20,30 +0,50% 19,46 20,30 19,87 20,00 20,30 649 10.537.574
27/12/2023 20,17 20,20 +0,15% 19,85 20,20 19,99 19,98 20,20 260 7.595.210
26/12/2023 20,63 20,17 -2,23% 19,90 20,63 20,19 20,13 20,17 481 12.156.800
22/12/2023 20,70 20,63 0,00% 20,32 20,85 20,47 20,35 20,63 279 8.029.338
21/12/2023 20,61 20,63 -1,62% 20,61 20,95 20,77 20,63 20,90 307 8.045.698
20/12/2023 20,65 20,97 +2,04% 20,55 20,97 20,81 20,64 20,97 378 8.723.935
19/12/2023 20,89 20,55 -1,63% 20,32 20,89 20,54 20,55 20,74 265 8.969.848
18/12/2023 20,60 20,89 +1,41% 20,15 20,89 20,58 20,40 20,89 463 7.833.286
15/12/2023 20,76 20,60 -2,97% 20,16 20,87 20,36 20,35 20,60 435 9.566.529
14/12/2023 21,02 21,23 +1,87% 20,60 21,37 20,96 20,67 21,23 342 10.998.705
13/12/2023 20,48 20,84 +0,97% 20,21 21,16 20,69 20,84 21,00 403 9.925.573
12/12/2023 20,17 20,64 +2,33% 19,93 20,64 20,28 20,25 20,64 329 8.586.530
11/12/2023 20,96 20,17 -4,63% 20,08 20,96 20,34 20,17 20,34 682 11.098.076
8/12/2023 20,66 21,15 +3,12% 20,65 21,15 20,87 21,00 21,15 324 7.503.919
7/12/2023 20,51 20,51 0,00% 20,27 20,75 20,47 20,51 20,69 365 11.303.313
6/12/2023 20,64 20,51 -1,11% 20,25 20,86 20,47 20,33 20,51 596 14.757.461
5/12/2023 21,32 20,74 -1,52% 20,46 21,60 20,96 20,52 20,74 499 23.344.300
4/12/2023 21,60 21,06 -2,50% 21,06 21,60 21,26 21,06 21,27 504 10.390.188
1/12/2023 21,18 21,60 +1,74% 21,07 21,66 21,36 21,48 21,65 708 21.247.550
30/11/2023 21,25 21,23 -4,07% 20,95 22,25 21,68 21,23 21,99 772 47.919.678
29/11/2023 20,45 22,13 +8,32% 20,45 22,28 21,23 21,10 22,20 435 18.274.793
28/11/2023 20,01 20,43 +2,05% 19,89 20,43 20,20 20,25 20,43 393 10.628.663
27/11/2023 20,18 20,02 -1,81% 19,85 20,33 20,03 20,02 20,20 490 9.866.838
24/11/2023 20,90 20,39 -2,44% 20,00 20,90 20,33 20,00 20,39 345 8.700.477
23/11/2023 20,10 20,90 +5,08% 19,99 20,96 20,59 20,61 20,90 480 11.488.065
22/11/2023 19,81 19,89 +0,40% 19,54 20,10 19,87 19,89 19,96 653 11.790.228
21/11/2023 20,56 19,81 -3,51% 19,55 20,56 19,89 19,80 19,81 705 10.671.390
20/11/2023 20,51 20,53 +0,10% 20,29 20,60 20,44 20,27 20,53 603 8.542.881
17/11/2023 21,25 20,51 -3,84% 20,22 21,44 20,59 20,51 20,68 408 11.679.351
16/11/2023 21,42 21,33 -1,66% 21,17 22,26 21,65 21,21 21,33 673 12.702.301
14/11/2023 20,70 21,69 +4,58% 20,70 21,82 21,57 21,51 21,69 893 16.620.106
13/11/2023 20,77 20,74 -1,00% 20,37 20,98 20,64 20,50 20,74 524 7.541.954
10/11/2023 20,93 20,95 +1,55% 20,67 21,28 20,86 20,80 20,95 749 9.516.646
9/11/2023 20,83 20,63 -2,04% 20,41 21,12 20,77 20,63 20,93 385 10.979.481
8/11/2023 20,90 21,06 +2,13% 20,60 21,41 21,02 20,73 21,06 989 18.596.165
7/11/2023 20,11 20,62 +1,23% 19,97 21,01 20,74 20,62 20,83 763 16.500.272
6/11/2023 20,41 20,37 +1,85% 20,12 20,88 20,39 20,12 20,37 546 14.402.055
3/11/2023 18,75 20,00 +3,63% 18,75 20,47 19,98 20,00 20,25 560 18.410.132
1/11/2023 18,02 19,30 +10,86% 18,02 19,30 18,62 18,55 19,30 662 14.464.425
31/10/2023 17,83 17,41 -1,64% 17,34 17,97 17,69 17,41 17,96 234 5.967.710
30/10/2023 17,49 17,70 +1,20% 17,37 17,84 17,59 17,55 17,70 443 6.847.033
27/10/2023 18,50 17,49 -3,42% 17,35 18,56 17,87 17,49 17,55 467 9.452.066
26/10/2023 18,17 18,11 -1,20% 18,11 18,72 18,34 18,11 18,38 337 6.022.132
25/10/2023 18,14 18,33 +1,27% 17,96 18,45 18,16 18,22 18,33 270 6.944.272
24/10/2023 18,33 18,10 -1,20% 18,05 18,58 18,25 18,10 18,16 519 7.244.893
23/10/2023 18,25 18,32 -1,13% 18,22 18,74 18,47 18,32 18,55 667 9.055.163
20/10/2023 18,58 18,53 -0,05% 18,26 18,67 18,43 18,25 18,53 285 4.612.199
19/10/2023 18,64 18,54 +0,11% 18,29 18,94 18,72 18,54 18,69 383 8.514.384
18/10/2023 18,50 18,52 +0,71% 18,27 18,62 18,43 18,33 18,52 156 5.236.130
17/10/2023 18,90 18,39 -2,80% 18,29 18,95 18,64 18,39 18,51 368 11.654.144
16/10/2023 18,91 18,92 -2,17% 18,43 19,42 19,03 18,82 18,92 434 13.744.630
13/10/2023 19,80 19,34 -0,82% 19,21 19,94 19,44 19,34 19,50 515 12.457.634
11/10/2023 19,57 19,50 -3,47% 19,11 19,83 19,48 19,50 19,83 399 9.441.183
10/10/2023 18,90 20,20 +7,16% 18,87 20,20 19,28 19,30 20,20 530 13.454.612
9/10/2023 18,40 18,85 +0,21% 18,24 18,85 18,53 18,50 18,85 565 8.503.711
6/10/2023 18,85 18,81 -0,95% 18,21 18,85 18,56 18,67 18,81 491 9.563.062
5/10/2023 19,11 18,99 -0,26% 18,72 19,21 18,89 18,85 18,99 344 9.033.136
4/10/2023 19,29 19,04 +0,63% 18,85 19,29 19,08 19,00 19,04 491 7.868.273
3/10/2023 19,08 18,92 -2,62% 18,89 19,46 19,07 18,92 18,94 241 7.106.384
2/10/2023 19,82 19,43 -1,37% 18,88 20,10 19,18 19,05 19,43 532 14.747.991
29/9/2023 20,15 19,70 -2,48% 19,63 20,15 19,78 19,70 19,90 269 7.403.283
28/9/2023 19,74 20,20 +1,05% 19,50 20,20 19,66 19,55 20,20 251 5.633.501
27/9/2023 19,51 19,99 +1,11% 19,22 19,99 19,55 19,34 19,99 337 9.257.568
26/9/2023 19,93 19,77 -2,80% 19,56 20,20 19,84 19,70 19,77 531 14.367.435
25/9/2023 20,13 20,34 -2,02% 19,94 20,49 20,13 20,07 20,34 542 9.676.972
22/9/2023 20,80 20,76 -0,10% 20,41 21,09 20,67 20,50 20,76 244 9.322.271
21/9/2023 21,50 20,78 -2,85% 20,62 21,50 20,91 20,75 20,78 484 12.778.451
20/9/2023 21,32 21,39 -0,51% 21,27 21,70 21,51 21,31 21,44 457 12.291.790
19/9/2023 21,84 21,50 -1,15% 21,19 21,84 21,39 21,50 21,55 185 8.826.601
18/9/2023 21,50 21,75 +0,18% 21,46 21,92 21,69 21,55 21,75 574 10.143.304
15/9/2023 21,94 21,71 -1,45% 21,67 22,09 21,82 21,65 21,71 304 11.004.361
14/9/2023 21,71 22,03 +2,47% 21,42 22,03 21,71 22,01 22,03 483 11.573.421
13/9/2023 21,78 21,50 -2,27% 21,50 22,18 21,92 21,50 21,72 462 19.179.512
12/9/2023 21,26 22,00 +3,04% 21,17 22,00 21,73 21,67 22,00 329 15.029.984
11/9/2023 20,82 21,35 +3,49% 20,46 21,59 21,20 21,25 21,35 396 16.867.390
8/9/2023 20,14 20,63 +1,38% 20,04 20,70 20,51 20,63 20,70 251 7.582.146
6/9/2023 20,00 20,35 +0,25% 20,00 20,50 20,27 20,20 20,35 207 9.521.731
5/9/2023 20,59 20,30 -1,36% 19,91 20,59 20,21 20,30 20,45 396 9.245.085
4/9/2023 20,59 20,58 -0,10% 20,00 20,59 20,36 20,28 20,58 259 8.666.628
1/9/2023 20,00 20,60 +5,16% 19,90 20,60 20,30 20,11 20,60 612 8.103.901
31/8/2023 20,64 19,59 -6,27% 19,59 20,92 19,94 19,59 19,69 596 12.161.926
30/8/2023 21,00 20,90 -0,33% 20,61 21,00 20,76 20,82 20,90 320 9.179.879
29/8/2023 20,66 20,97 +2,54% 20,40 20,97 20,65 20,59 20,97 253 7.302.506
28/8/2023 20,73 20,45 -2,06% 20,15 21,10 20,40 20,45 20,58 370 8.995.198
25/8/2023 21,54 20,88 -3,06% 20,54 21,55 20,82 20,65 20,88 283 8.027.974
24/8/2023 21,67 21,54 -1,19% 21,27 21,80 21,55 21,27 21,54 282 10.376.369
23/8/2023 21,11 21,80 +2,64% 21,11 21,80 21,55 21,57 21,80 258 7.967.427
22/8/2023 20,58 21,24 +3,21% 20,58 21,26 21,05 21,20 21,24 451 8.764.375
21/8/2023 20,60 20,58 -0,96% 20,13 20,79 20,40 20,35 20,58 381 7.928.815
18/8/2023 20,22 20,78 +1,61% 19,64 20,79 20,37 20,75 20,78 468 13.047.957
17/8/2023 21,65 20,45 -5,15% 20,36 21,72 20,87 20,45 20,50 404 12.504.928
16/8/2023 21,24 21,56 +0,28% 21,09 21,56 21,35 21,29 21,56 398 11.394.745
15/8/2023 20,92 21,50 +3,71% 20,54 21,50 21,01 21,35 21,50 675 13.458.036
14/8/2023 20,60 20,73 -1,00% 20,26 21,00 20,68 20,73 21,00 891 17.797.911
11/8/2023 20,94 20,94 +0,29% 20,44 20,94 20,65 20,73 20,95 461 15.414.874
10/8/2023 20,83 20,88 -0,24% 20,43 20,92 20,72 20,78 20,89 320 11.308.314
9/8/2023 20,40 20,93 +2,40% 20,18 20,95 20,59 20,81 20,94 443 11.280.101
8/8/2023 21,09 20,44 -4,04% 20,11 21,09 20,60 20,18 20,44 592 15.542.932
7/8/2023 20,94 21,30 +2,16% 20,70 21,30 20,99 20,82 21,30 611 14.779.962
4/8/2023 20,20 20,85 +1,66% 20,20 21,00 20,72 20,66 20,85 534 16.893.443
3/8/2023 20,75 20,51 -0,92% 19,95 20,91 20,32 20,50 20,51 890 23.302.273
2/8/2023 19,91 20,70 +3,92% 19,91 20,97 20,54 20,36 20,70 1.229 25.477.174
1/8/2023 19,62 19,92 +1,22% 19,28 19,92 19,70 19,65 19,92 919 15.181.251
31/7/2023 18,80 19,68 +3,80% 18,80 19,82 19,50 19,61 19,68 403 10.661.824
28/7/2023 18,34 18,96 +2,27% 18,34 18,96 18,71 18,76 18,96 459 7.428.709
27/7/2023 18,99 18,54 -0,91% 18,43 18,99 18,70 18,40 18,54 335 9.513.902
26/7/2023 18,76 18,71 -0,95% 18,22 18,95 18,60 18,71 18,95 602 8.536.120
25/7/2023 18,28 18,89 +3,34% 18,28 18,98 18,70 18,57 18,89 590 11.411.213
24/7/2023 17,39 18,28 +6,28% 17,25 18,28 17,92 18,15 18,28 621 10.072.457
21/7/2023 16,91 17,20 +0,41% 16,81 17,44 17,22 17,20 17,41 439 6.767.885
20/7/2023 17,23 17,13 +0,12% 17,01 17,40 17,14 17,02 17,13 366 8.438.467
19/7/2023 17,64 17,11 -1,95% 17,06 17,64 17,21 17,10 17,11 406 6.404.016
18/7/2023 17,44 17,45 +0,46% 17,28 17,64 17,50 17,45 17,64 299 7.632.469
17/7/2023 17,32 17,37 +0,87% 17,01 17,58 17,31 17,33 17,37 346 5.334.088
14/7/2023 17,60 17,22 -1,99% 17,12 17,66 17,30 17,21 17,22 306 6.254.499
13/7/2023 17,34 17,57 +0,06% 17,24 17,68 17,47 17,49 17,57 205 5.187.104
12/7/2023 17,20 17,56 +3,29% 17,20 17,64 17,48 17,28 17,56 459 7.634.732
11/7/2023 17,23 17,00 -1,79% 16,68 17,33 17,05 17,00 17,21 687 8.812.822
10/7/2023 17,51 17,31 -1,20% 17,10 17,51 17,24 17,13 17,31 316 6.777.208
7/7/2023 17,29 17,52 +0,69% 17,15 17,59 17,45 17,45 17,52 251 7.589.793
6/7/2023 17,79 17,40 -2,25% 17,31 17,79 17,45 17,40 17,55 412 7.060.389
5/7/2023 17,60 17,80 +0,23% 17,51 17,80 17,65 17,52 17,80 382 6.881.816
4/7/2023 17,80 17,76 -0,22% 17,43 17,80 17,61 17,60 17,76 389 6.817.966
3/7/2023 17,41 17,80 +2,24% 17,19 17,80 17,43 17,56 17,80 418 6.881.774
30/6/2023 17,28 17,41 +1,22% 17,20 17,48 17,33 17,22 17,41 547 5.988.642
29/6/2023 17,15 17,20 +0,82% 16,75 17,30 17,18 17,07 17,20 170 4.702.435
28/6/2023 16,88 17,06 +0,59% 16,72 17,11 16,96 16,84 17,06 276 4.961.426
27/6/2023 17,00 16,96 -1,34% 16,52 17,27 16,83 16,86 16,96 174 5.110.671
26/6/2023 17,21 17,19 0,00% 16,76 17,21 16,96 16,85 17,19 295 5.827.843
23/6/2023 16,71 17,19 +2,02% 16,65 17,19 17,02 17,00 17,19 340 7.975.990
22/6/2023 17,22 16,85 -1,35% 16,56 17,22 16,83 16,71 16,85 466 6.395.833
21/6/2023 17,03 17,08 -0,23% 16,86 17,20 17,02 17,08 17,13 451 7.117.849
20/6/2023 16,90 17,12 +1,18% 16,75 17,18 17,04 17,03 17,12 526 9.022.295
19/6/2023 16,60 16,92 +0,36% 16,34 16,96 16,76 16,70 16,92 298 6.900.998
16/6/2023 17,80 16,86 -3,60% 16,55 17,80 16,86 16,86 16,87 466 9.642.294
15/6/2023 17,24 17,49 0,00% 17,03 17,62 17,38 17,27 17,49 273 7.419.912
14/6/2023 18,15 17,49 +1,98% 16,97 18,15 17,22 17,33 17,49 271 8.075.544
13/6/2023 17,76 17,15 -1,44% 17,01 17,76 17,21 17,01 17,15 403 7.085.541
12/6/2023 17,81 17,40 -4,29% 17,22 17,81 17,46 17,40 17,46 389 7.027.042
9/6/2023 17,50 18,18 +3,35% 17,09 18,18 17,48 17,30 18,18 573 7.141.016
7/6/2023 17,21 17,59 +4,45% 16,89 17,59 17,12 17,06 17,59 554 8.269.005
6/6/2023 16,82 16,84 +0,12% 16,75 17,19 16,96 16,84 16,99 305 6.986.962
5/6/2023 16,44 16,82 +0,12% 16,44 16,89 16,71 16,71 16,82 370 5.873.615
2/6/2023 16,92 16,80 -0,59% 16,56 17,13 16,86 16,70 16,80 376 9.133.163
1/6/2023 15,71 16,90 +5,10% 15,71 16,90 16,53 16,90 16,96 306 7.426.193
31/5/2023 15,11 16,08 +7,70% 15,11 16,11 15,86 15,76 16,08 298 7.046.957
30/5/2023 15,36 14,93 -4,66% 14,93 16,00 15,65 14,93 16,00 240 4.670.609
29/5/2023 15,68 15,66 -0,82% 15,01 15,68 15,50 15,53 15,66 262 3.189.108
26/5/2023 15,75 15,79 -0,06% 15,49 15,84 15,68 15,49 15,79 223 4.895.590
25/5/2023 15,10 15,80 +4,64% 15,07 15,80 15,61 15,50 15,80 238 6.198.922
24/5/2023 15,20 15,10 +0,13% 14,93 15,29 15,11 14,94 15,10 268 3.457.040
23/5/2023 15,59 15,08 -3,40% 15,08 15,59 15,28 15,08 15,30 214 4.997.337
22/5/2023 15,68 15,61 +0,06% 15,35 15,80 15,59 15,36 15,66 351 8.065.798
19/5/2023 15,20 15,60 +2,83% 14,99 15,90 15,51 15,53 15,60 452 9.257.665
18/5/2023 15,27 15,17 +0,40% 14,97 15,50 15,26 15,17 15,36 267 6.621.153
17/5/2023 14,50 15,11 +2,58% 14,50 15,20 14,94 15,00 15,11 239 6.165.621
16/5/2023 14,88 14,73 -1,27% 14,35 14,97 14,64 14,72 14,73 183 5.222.265
15/5/2023 14,55 14,92 +1,84% 14,50 14,92 14,77 14,72 14,92 242 5.090.608
12/5/2023 14,80 14,65 -1,35% 14,39 14,80 14,54 14,45 14,65 155 5.169.812
11/5/2023 14,38 14,85 +3,20% 14,08 14,89 14,59 14,71 14,85 186 4.349.861
10/5/2023 14,50 14,39 +0,28% 13,96 14,50 14,21 14,12 14,39 275 4.768.968
9/5/2023 14,53 14,35 -1,37% 14,35 14,67 14,52 14,35 14,55 183 3.328.770
8/5/2023 14,31 14,55 +0,34% 14,31 14,69 14,60 14,53 14,67 199 6.465.403
5/5/2023 14,15 14,50 +2,69% 13,82 14,60 14,38 14,37 14,50 194 4.493.603
4/5/2023 14,10 14,12 +0,43% 13,67 14,29 13,96 14,02 14,12 205 5.027.674
3/5/2023 13,14 14,06 +9,84% 13,12 14,09 13,69 13,60 14,06 261 6.864.674
2/5/2023 13,40 12,80 -0,39% 12,80 13,40 13,00 12,80 13,12 140 2.911.763
28/4/2023 12,69 12,85 +3,21% 12,55 13,38 12,97 12,85 13,40 515 5.692.349
27/4/2023 12,31 12,45 +0,48% 12,29 12,65 12,46 12,45 12,58 74 1.604.304
26/4/2023 12,45 12,39 +0,32% 12,34 12,68 12,49 12,39 12,53 118 3.441.955
25/4/2023 12,65 12,35 -1,67% 12,32 12,75 12,45 12,35 12,56 116 2.811.038
24/4/2023 12,34 12,56 +1,45% 12,33 12,72 12,52 12,56 12,68 136 3.321.576
20/4/2023 12,14 12,38 +2,65% 12,12 12,52 12,35 12,38 12,50 120 3.418.404
19/4/2023 12,27 12,06 -2,43% 12,06 12,36 12,18 12,06 12,23 125 3.377.660
18/4/2023 12,63 12,36 -2,60% 12,21 12,71 12,35 12,20 12,36 174 3.812.120
17/4/2023 12,47 12,69 +2,26% 12,47 12,80 12,65 12,69 12,71 216 3.720.629
14/4/2023 12,66 12,41 -2,59% 12,38 12,72 12,53 12,41 12,56 206 4.609.356
13/4/2023 12,41 12,74 +4,94% 12,21 12,79 12,63 12,60 12,74 180 3.852.187
12/4/2023 12,09 12,14 +0,25% 12,09 12,58 12,36 12,14 12,40 180 4.880.626
11/4/2023 11,68 12,11 +3,68% 11,58 12,20 12,06 11,99 12,11 230 5.547.414
10/4/2023 11,61 11,68 -1,02% 11,40 11,68 11,54 11,53 11,68 182 2.403.318
6/4/2023 11,95 11,80 -1,26% 11,25 11,95 11,53 11,49 11,80 147 2.902.376
5/4/2023 12,00 11,95 -1,24% 11,78 12,13 11,93 11,80 11,95 159 3.084.851
4/4/2023 11,89 12,10 +1,51% 11,81 12,16 11,95 11,91 12,10 164 3.445.696
3/4/2023 12,10 11,92 -2,30% 11,69 12,16 11,85 11,83 11,92 234 3.898.277
31/3/2023 12,37 12,20 -0,73% 11,91 12,41 12,07 12,12 12,20 410 3.141.552
30/3/2023 11,82 12,29 +3,10% 11,79 12,29 12,04 12,08 12,29 182 4.415.780
29/3/2023 11,87 11,92 -0,67% 11,51 11,94 11,66 11,73 11,92 121 2.316.075
28/3/2023 11,86 12,00 +2,39% 11,54 12,00 11,85 11,83 12,00 80 2.106.789
27/3/2023 11,88 11,72 -0,85% 11,72 11,99 11,83 11,72 11,92 119 2.010.201
24/3/2023 11,95 11,82 +1,03% 11,65 11,95 11,82 11,72 11,82 103 2.964.020
23/3/2023 12,31 11,70 -3,54% 11,69 12,31 11,80 11,70 11,88 119 1.819.214
22/3/2023 12,13 12,13 +2,10% 12,05 12,45 12,20 12,13 12,27 115 2.701.741
21/3/2023 12,17 11,88 -1,08% 11,88 12,28 12,03 11,87 11,88 147 2.977.406
20/3/2023 12,41 12,01 -4,68% 12,01 12,61 12,22 12,01 12,25 152 2.797.822
17/3/2023 11,86 12,60 +6,96% 11,68 12,60 12,19 12,25 12,60 183 4.106.918
16/3/2023 11,88 11,78 +0,68% 11,50 11,88 11,71 11,78 11,86 152 2.885.121
15/3/2023 11,69 11,70 -0,43% 11,44 11,85 11,68 11,70 11,85 175 3.958.061
14/3/2023 11,71 11,75 +2,17% 11,61 11,78 11,69 11,66 11,75 86 1.685.467
13/3/2023 11,57 11,50 -0,26% 11,39 11,72 11,57 11,50 11,72 135 3.302.880
10/3/2023 11,49 11,53 +1,41% 11,33 11,69 11,53 11,53 11,70 150 4.957.958
9/3/2023 11,30 11,37 +1,07% 11,25 11,64 11,54 11,37 11,62 151 4.047.508
8/3/2023 11,00 11,25 +2,65% 10,90 11,27 11,15 11,06 11,25 106 2.367.375
7/3/2023 10,95 10,96 +0,83% 10,67 11,06 10,90 10,96 11,05 129 2.627.055
6/3/2023 10,88 10,87 -0,18% 10,68 11,23 10,91 10,87 11,08 167 3.185.890
3/3/2023 11,09 10,89 -0,18% 10,88 11,20 11,01 10,89 11,01 160 3.637.639
2/3/2023 11,43 10,91 -2,42% 10,86 11,87 11,16 10,91 11,09 198 4.852.622
1/3/2023 11,69 11,18 -3,62% 11,05 11,69 11,28 11,18 11,37 235 4.831.985
28/2/2023 11,08 11,60 +5,17% 10,95 11,60 11,20 11,54 11,61 122 3.834.968
27/2/2023 10,97 11,03 +1,19% 10,80 11,08 10,93 10,87 11,03 109 3.125.190
24/2/2023 11,05 10,90 -0,64% 10,90 11,09 10,98 10,90 11,02 111 2.253.340
23/2/2023 10,87 10,97 -7,35% 10,85 11,27 11,04 10,97 11,15 97 2.331.507
22/2/2023 11,70 11,84 +2,16% 10,96 11,84 11,18 10,98 11,84 120 2.483.694
17/2/2023 11,22 11,59 +4,23% 11,10 11,66 11,41 11,59 11,67 145 3.093.773
16/2/2023 11,10 11,12 -1,33% 11,05 11,28 11,16 11,12 11,29 94 2.027.513
15/2/2023 11,05 11,27 +2,64% 10,87 11,27 11,04 11,07 11,27 158 3.360.232
14/2/2023 11,28 10,98 -2,66% 10,98 11,43 11,12 10,98 11,11 188 3.784.602
13/2/2023 11,20 11,28 +0,89% 11,09 11,29 11,18 11,11 11,28 163 3.312.866
10/2/2023 11,59 11,18 +0,45% 11,00 11,59 11,23 11,18 11,30 124 3.108.941
9/2/2023 11,64 11,13 -4,38% 11,13 11,89 11,40 11,13 11,38 156 3.108.078
8/2/2023 11,79 11,64 +1,13% 11,63 11,93 11,74 11,64 11,83 109 2.291.211
7/2/2023 11,77 11,51 -4,32% 11,29 11,87 11,51 11,45 11,51 137 2.624.876
6/2/2023 11,85 12,03 +2,56% 11,55 12,03 11,71 11,60 12,03 107 2.392.919
3/2/2023 11,88 11,73 -1,26% 11,58 11,89 11,71 11,58 11,73 143 3.017.443
2/2/2023 12,03 11,88 -1,90% 11,88 12,45 12,08 11,88 12,01 100 2.183.891
1/2/2023 11,81 12,11 +2,28% 11,73 12,11 11,89 11,88 12,11 139 3.163.711
31/1/2023 11,87 11,84 +0,51% 11,78 12,10 11,91 11,84 12,04 102 2.752.059
30/1/2023 12,23 11,78 -2,73% 11,77 12,23 11,88 11,78 11,89 130 3.079.784
27/1/2023 12,30 12,11 -0,57% 11,94 12,38 12,10 11,94 12,11 164 3.739.476
26/1/2023 12,20 12,18 -1,62% 12,10 12,39 12,22 12,18 12,31 104 1.701.123
25/1/2023 12,15 12,38 +1,89% 12,03 12,41 12,25 12,20 12,38 144 4.142.341
24/1/2023 12,37 12,15 -1,22% 12,00 12,39 12,15 12,15 12,32 158 3.895.468
23/1/2023 12,15 12,30 +1,99% 12,04 12,52 12,24 12,15 12,30 221 4.348.679

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.