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.

VVEO3 - VIVEO - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 0,91 0,90 -1,10% 0,89 0,93 0,90 0,90 0,91 466 68.730.500
5/9/2025 0,92 0,91 +1,11% 0,90 0,93 0,91 0,91 0,92 452 88.249.600
4/9/2025 0,93 0,90 -2,17% 0,90 0,93 0,90 0,90 0,91 399 98.337.300
3/9/2025 0,84 0,92 +9,52% 0,84 0,99 0,93 0,92 0,93 1.162 382.339.600
2/9/2025 0,87 0,84 -2,33% 0,84 0,88 0,85 0,84 0,85 960 94.677.400
1/9/2025 0,89 0,86 -3,37% 0,86 0,90 0,87 0,86 0,87 524 114.802.200
29/8/2025 0,89 0,89 +1,14% 0,87 0,91 0,88 0,88 0,89 805 127.391.400
28/8/2025 0,90 0,88 -1,12% 0,88 0,92 0,89 0,88 0,89 583 91.779.000
27/8/2025 0,90 0,89 +1,14% 0,86 0,91 0,88 0,88 0,89 760 55.421.900
26/8/2025 0,91 0,88 -3,30% 0,87 0,92 0,88 0,88 0,89 634 83.225.300
25/8/2025 0,91 0,91 +1,11% 0,90 0,93 0,90 0,91 0,92 644 985.641.200
22/8/2025 0,88 0,90 +3,45% 0,86 0,93 0,89 0,90 0,91 621 90.508.600
21/8/2025 0,94 0,87 -7,45% 0,87 0,94 0,88 0,87 0,88 1.082 107.977.800
20/8/2025 0,84 0,94 +13,25% 0,84 0,98 0,93 0,94 0,96 1.523 223.600.800
19/8/2025 0,89 0,83 -4,60% 0,83 0,89 0,85 0,83 0,84 937 121.788.400
18/8/2025 0,93 0,87 -6,45% 0,87 0,94 0,89 0,87 0,88 1.413 209.076.400
15/8/2025 1,00 0,93 -5,10% 0,93 1,00 0,95 0,93 0,94 847 107.561.600
14/8/2025 1,03 0,98 -3,92% 0,97 1,03 0,99 0,98 0,99 1.025 162.755.800
13/8/2025 1,04 1,02 -2,86% 1,01 1,08 1,03 1,01 1,02 548 107.896.900
12/8/2025 1,03 1,05 +2,94% 1,03 1,08 1,05 1,05 1,06 938 71.213.600
11/8/2025 1,05 1,02 -2,86% 1,02 1,06 1,03 1,02 1,03 374 60.122.200
8/8/2025 1,08 1,05 -3,67% 1,02 1,10 1,05 1,04 1,05 446 141.542.600
7/8/2025 1,10 1,09 0,00% 1,07 1,11 1,08 1,09 1,10 1.100 78.523.500
6/8/2025 1,10 1,09 +1,87% 1,06 1,10 1,08 1,08 1,09 574 56.576.300
5/8/2025 1,08 1,07 -0,93% 1,06 1,10 1,07 1,07 1,08 560 23.173.300
4/8/2025 1,07 1,08 0,00% 1,07 1,10 1,08 1,07 1,08 184 18.411.600
1/8/2025 1,06 1,08 +1,89% 1,05 1,10 1,07 1,07 1,08 926 92.763.400
31/7/2025 1,09 1,06 -1,85% 1,06 1,09 1,06 1,06 1,07 535 93.225.100
30/7/2025 1,11 1,08 -2,70% 1,04 1,11 1,07 1,08 1,09 996 120.378.600
29/7/2025 1,07 1,11 +2,78% 1,07 1,12 1,09 1,10 1,11 404 65.369.400
28/7/2025 1,09 1,08 -1,82% 1,07 1,10 1,08 1,07 1,08 431 71.098.100
25/7/2025 1,10 1,10 0,00% 1,08 1,11 1,09 1,09 1,10 308 46.360.800
24/7/2025 1,11 1,10 -0,90% 1,09 1,12 1,10 1,09 1,10 467 32.143.800
23/7/2025 1,12 1,11 -0,89% 1,10 1,14 1,11 1,11 1,12 554 87.158.100
22/7/2025 1,12 1,12 0,00% 1,12 1,16 1,13 1,12 1,13 420 41.728.700
21/7/2025 1,12 1,12 -1,75% 1,11 1,14 1,12 1,12 1,13 537 38.761.100
18/7/2025 1,15 1,14 -1,72% 1,12 1,16 1,13 1,12 1,14 582 95.757.700
17/7/2025 1,16 1,16 0,00% 1,15 1,19 1,16 1,15 1,16 1.529 76.059.800
16/7/2025 1,16 1,16 0,00% 1,15 1,17 1,16 1,15 1,16 754 46.642.000
15/7/2025 1,17 1,16 -1,69% 1,15 1,18 1,16 1,15 1,16 967 56.278.700
14/7/2025 1,19 1,18 -0,84% 1,15 1,19 1,17 1,17 1,18 285 39.843.900
11/7/2025 1,16 1,19 +0,85% 1,16 1,20 1,17 1,18 1,19 409 32.559.900
10/7/2025 1,16 1,18 +2,61% 1,16 1,19 1,17 1,16 1,18 738 51.067.800
9/7/2025 1,16 1,15 -2,54% 1,15 1,18 1,16 1,15 1,16 626 74.749.500
8/7/2025 1,18 1,18 0,00% 1,14 1,19 1,16 1,17 1,18 586 50.829.000
7/7/2025 1,17 1,18 0,00% 1,16 1,19 1,16 1,17 1,18 637 32.811.000
4/7/2025 1,18 1,18 0,00% 1,16 1,19 1,17 1,17 1,18 324 33.289.800
3/7/2025 1,17 1,18 +0,85% 1,17 1,20 1,18 1,18 1,19 608 74.783.300
2/7/2025 1,20 1,17 -2,50% 1,17 1,20 1,18 1,16 1,17 847 82.960.000
1/7/2025 1,18 1,20 +2,56% 1,17 1,20 1,18 1,19 1,20 643 91.874.600
30/6/2025 1,23 1,17 -6,40% 1,17 1,25 1,19 1,17 1,18 853 130.882.100
27/6/2025 1,21 1,25 +2,46% 1,20 1,31 1,26 1,24 1,25 778 106.417.300
26/6/2025 1,20 1,22 +2,52% 1,18 1,22 1,20 1,20 1,22 393 82.519.900
25/6/2025 1,19 1,19 -0,83% 1,17 1,21 1,19 1,18 1,19 325 62.420.600
24/6/2025 1,18 1,20 +1,69% 1,17 1,23 1,19 1,17 1,20 322 61.839.600
23/6/2025 1,17 1,18 +0,85% 1,14 1,18 1,15 1,17 1,18 417 66.635.700
20/6/2025 1,19 1,17 -0,85% 1,16 1,21 1,17 1,16 1,17 307 47.062.600
18/6/2025 1,20 1,18 -1,67% 1,18 1,23 1,19 1,18 1,20 344 63.325.800
17/6/2025 1,22 1,20 -0,83% 1,20 1,23 1,21 1,20 1,21 322 23.182.200
16/6/2025 1,22 1,21 +0,83% 1,19 1,24 1,20 1,21 1,22 778 78.335.300
13/6/2025 1,24 1,20 -3,23% 1,20 1,24 1,20 1,20 1,21 810 79.676.200
12/6/2025 1,28 1,24 -3,88% 1,23 1,30 1,24 1,23 1,24 656 128.310.100
11/6/2025 1,25 1,29 +4,88% 1,23 1,32 1,27 1,29 1,30 1.314 222.745.900
10/6/2025 1,20 1,23 +2,50% 1,19 1,24 1,21 1,23 1,24 906 97.712.300
9/6/2025 1,19 1,20 +0,84% 1,15 1,20 1,18 1,18 1,20 628 127.589.800
6/6/2025 1,20 1,19 0,00% 1,17 1,22 1,18 1,17 1,19 771 107.375.500
5/6/2025 1,25 1,19 -4,80% 1,18 1,25 1,21 1,18 1,20 1.142 117.978.400
4/6/2025 1,36 1,25 -7,41% 1,25 1,36 1,28 1,25 1,26 804 146.594.300
3/6/2025 1,40 1,35 -3,57% 1,33 1,41 1,35 1,34 1,35 726 138.293.700
2/6/2025 1,37 1,40 +2,19% 1,36 1,40 1,38 1,37 1,40 782 107.042.200
30/5/2025 1,35 1,37 +1,48% 1,35 1,39 1,36 1,36 1,37 758 77.545.700
29/5/2025 1,40 1,35 -2,17% 1,34 1,40 1,35 1,34 1,35 764 131.009.600
28/5/2025 1,39 1,38 -0,72% 1,37 1,43 1,39 1,38 1,40 820 118.094.000
27/5/2025 1,38 1,39 +0,72% 1,37 1,44 1,40 1,38 1,39 877 94.069.000
26/5/2025 1,39 1,38 +1,47% 1,33 1,39 1,36 1,37 1,38 702 63.663.400
23/5/2025 1,34 1,36 +1,49% 1,28 1,39 1,34 1,36 1,37 756 105.344.500
22/5/2025 1,38 1,34 -2,90% 1,34 1,40 1,36 1,34 1,35 738 91.292.200
21/5/2025 1,43 1,38 -2,82% 1,36 1,44 1,39 1,38 1,39 851 137.410.500
20/5/2025 1,39 1,42 +3,65% 1,38 1,49 1,43 1,42 1,44 1.164 260.557.600
19/5/2025 1,40 1,37 -4,20% 1,36 1,52 1,45 1,37 1,39 1.326 259.996.500
16/5/2025 1,35 1,43 +4,38% 1,33 1,45 1,40 1,42 1,43 1.827 426.829.400
15/5/2025 1,26 1,37 +7,87% 1,23 1,39 1,33 1,35 1,37 2.319 492.240.300
14/5/2025 1,17 1,27 +8,55% 1,14 1,28 1,21 1,25 1,27 1.370 444.437.800
13/5/2025 1,15 1,17 +2,63% 1,13 1,22 1,18 1,17 1,18 1.428 231.558.500
12/5/2025 1,18 1,14 -1,72% 1,13 1,20 1,14 1,14 1,15 786 103.623.700
9/5/2025 1,15 1,16 0,00% 1,14 1,22 1,17 1,16 1,17 1.682 138.812.100
8/5/2025 1,09 1,16 +8,41% 1,08 1,26 1,17 1,16 1,18 2.249 377.931.900
7/5/2025 1,12 1,07 -3,60% 1,07 1,12 1,09 1,07 1,08 1.729 172.884.100
6/5/2025 1,13 1,11 -0,89% 1,11 1,15 1,12 1,11 1,12 1.821 122.062.200
5/5/2025 1,13 1,12 0,00% 1,11 1,15 1,12 1,12 1,13 1.019 169.298.200
2/5/2025 1,16 1,12 -7,44% 1,12 1,17 1,13 1,12 1,13 1.878 163.096.500
29/4/2025 1,13 1,21 +7,08% 1,12 1,27 1,18 1,20 1,21 1.221 317.073.900
28/4/2025 1,21 1,13 -6,61% 1,12 1,23 1,15 1,13 1,14 848 230.071.200
25/4/2025 1,22 1,21 -2,42% 1,20 1,24 1,21 1,21 1,22 706 106.400.000
24/4/2025 1,20 1,24 +3,33% 1,16 1,28 1,21 1,23 1,24 1.703 435.320.100
23/4/2025 1,24 1,20 -3,23% 1,20 1,26 1,22 1,20 1,21 974 305.590.500
22/4/2025 1,25 1,24 -0,80% 1,22 1,26 1,24 1,23 1,24 801 190.121.300
17/4/2025 1,28 1,25 -2,34% 1,23 1,28 1,24 1,24 1,25 1.292 231.098.400
16/4/2025 1,24 1,28 +3,23% 1,23 1,28 1,26 1,27 1,28 1.493 315.984.500
15/4/2025 1,25 1,24 -0,80% 1,22 1,26 1,24 1,23 1,24 1.022 172.237.800
14/4/2025 1,28 1,25 -1,57% 1,25 1,30 1,26 1,25 1,26 917 123.796.100
11/4/2025 1,27 1,27 +1,60% 1,25 1,29 1,27 1,26 1,27 546 70.159.500
10/4/2025 1,35 1,25 -8,09% 1,25 1,35 1,27 1,25 1,27 1.753 224.395.300
9/4/2025 1,25 1,36 +7,94% 1,25 1,37 1,32 1,35 1,36 1.863 377.853.500
8/4/2025 1,30 1,26 -1,56% 1,26 1,32 1,29 1,26 1,27 1.671 144.647.000
7/4/2025 1,28 1,28 -0,78% 1,25 1,31 1,27 1,28 1,29 2.691 164.469.500
4/4/2025 1,33 1,29 -3,73% 1,27 1,34 1,29 1,28 1,29 1.285 223.917.600
3/4/2025 1,39 1,34 -2,19% 1,34 1,39 1,35 1,34 1,35 2.577 205.653.900
2/4/2025 1,40 1,37 -2,14% 1,37 1,41 1,38 1,37 1,38 832 92.693.100
1/4/2025 1,40 1,40 +1,45% 1,35 1,40 1,37 1,37 1,40 1.622 219.607.500
31/3/2025 1,36 1,38 0,00% 1,36 1,44 1,39 1,38 1,40 1.267 215.439.400
28/3/2025 1,44 1,38 -8,61% 1,34 1,44 1,38 1,37 1,38 2.420 545.733.300
27/3/2025 1,57 1,51 -4,43% 1,51 1,58 1,53 1,51 1,52 829 199.597.700
26/3/2025 1,51 1,58 +5,33% 1,50 1,60 1,55 1,57 1,58 570 206.693.000
25/3/2025 1,47 1,50 +2,04% 1,46 1,55 1,51 1,50 1,51 660 116.109.800
24/3/2025 1,50 1,47 -0,68% 1,47 1,52 1,49 1,46 1,47 407 78.078.400
21/3/2025 1,52 1,48 -1,99% 1,47 1,54 1,49 1,48 1,49 403 91.787.600
20/3/2025 1,56 1,51 -3,82% 1,51 1,57 1,53 1,51 1,52 288 102.827.300
19/3/2025 1,53 1,57 +1,95% 1,50 1,58 1,55 1,56 1,57 647 192.155.200
18/3/2025 1,51 1,54 +1,32% 1,49 1,54 1,51 1,52 1,54 390 110.735.700
17/3/2025 1,45 1,52 +3,40% 1,45 1,54 1,50 1,51 1,53 867 153.279.600
14/3/2025 1,55 1,47 -5,77% 1,41 1,55 1,49 1,47 1,48 2.351 360.094.000
13/3/2025 1,39 1,56 +10,64% 1,39 1,62 1,52 1,56 1,57 3.102 549.268.100
12/3/2025 1,38 1,41 +0,71% 1,38 1,42 1,40 1,40 1,41 1.084 100.052.100
11/3/2025 1,40 1,40 +1,45% 1,35 1,43 1,38 1,40 1,42 1.682 157.262.800
10/3/2025 1,39 1,38 -1,43% 1,38 1,47 1,40 1,37 1,38 1.498 237.370.400
7/3/2025 1,33 1,40 +5,26% 1,29 1,43 1,36 1,40 1,41 2.185 268.972.100
6/3/2025 1,29 1,33 +3,91% 1,29 1,37 1,32 1,33 1,36 2.268 250.868.800
5/3/2025 1,33 1,28 -3,76% 1,28 1,33 1,29 1,28 1,29 1.804 171.724.700
28/2/2025 1,35 1,33 -2,21% 1,31 1,36 1,33 1,33 1,34 1.512 187.972.700
27/2/2025 1,33 1,36 +1,49% 1,33 1,41 1,36 1,35 1,36 1.523 185.888.400
26/2/2025 1,39 1,34 -2,19% 1,34 1,41 1,35 1,34 1,35 1.420 204.704.000
25/2/2025 1,42 1,37 -3,52% 1,37 1,43 1,38 1,37 1,38 1.398 197.980.000
24/2/2025 1,51 1,42 -5,33% 1,42 1,51 1,45 1,41 1,42 1.138 184.312.600
21/2/2025 1,55 1,50 -3,23% 1,49 1,56 1,51 1,49 1,50 1.871 235.390.300
20/2/2025 1,56 1,55 +0,65% 1,51 1,59 1,54 1,55 1,56 1.374 261.950.100
19/2/2025 1,56 1,54 -2,53% 1,54 1,58 1,55 1,54 1,55 723 97.937.900
18/2/2025 1,60 1,58 -1,25% 1,55 1,62 1,57 1,57 1,58 1.120 213.937.300
17/2/2025 1,57 1,60 0,00% 1,57 1,65 1,61 1,60 1,61 1.465 289.657.200
14/2/2025 1,42 1,60 +11,89% 1,42 1,62 1,53 1,60 1,61 3.591 472.735.500
13/2/2025 1,35 1,43 +5,15% 1,35 1,44 1,40 1,42 1,43 3.536 278.869.300
12/2/2025 1,40 1,36 -2,16% 1,35 1,40 1,36 1,35 1,37 2.834 198.146.500
11/2/2025 1,37 1,39 0,00% 1,36 1,42 1,39 1,39 1,41 2.278 195.218.200
10/2/2025 1,37 1,39 +0,72% 1,37 1,44 1,39 1,39 1,40 2.640 212.075.900
7/2/2025 1,42 1,38 -2,82% 1,31 1,43 1,36 1,37 1,38 3.357 518.580.400
6/2/2025 1,50 1,42 -4,05% 1,40 1,50 1,43 1,41 1,42 2.012 588.622.700
5/2/2025 1,58 1,48 -6,33% 1,48 1,60 1,52 1,48 1,49 2.553 363.223.400
4/2/2025 1,58 1,58 -1,25% 1,56 1,61 1,58 1,58 1,59 1.210 196.994.400
3/2/2025 1,67 1,60 -3,61% 1,58 1,67 1,60 1,59 1,60 1.279 309.759.500
31/1/2025 1,57 1,66 +5,73% 1,55 1,68 1,61 1,65 1,66 1.474 582.796.300
30/1/2025 1,58 1,57 -0,63% 1,54 1,64 1,57 1,56 1,57 2.417 662.954.900
29/1/2025 1,63 1,58 -3,07% 1,58 1,64 1,60 1,58 1,59 954 331.553.800
28/1/2025 1,74 1,63 -5,23% 1,63 1,74 1,65 1,62 1,63 3.265 760.098.900
27/1/2025 1,76 1,72 -2,27% 1,71 1,82 1,75 1,72 1,73 2.226 531.659.100
24/1/2025 1,83 1,76 -2,76% 1,76 1,84 1,78 1,76 1,77 4.187 485.719.000
23/1/2025 1,82 1,81 -0,55% 1,77 1,86 1,81 1,80 1,81 3.985 514.038.800
22/1/2025 1,85 1,82 -0,55% 1,80 1,87 1,82 1,81 1,82 3.237 471.789.800
21/1/2025 1,87 1,83 -2,14% 1,82 1,89 1,84 1,82 1,83 1.144 285.397.000
20/1/2025 1,90 1,87 -1,58% 1,86 1,95 1,89 1,87 1,88 2.156 355.052.300
17/1/2025 1,90 1,90 +1,06% 1,80 2,01 1,90 1,90 1,91 5.556 726.291.900
16/1/2025 1,87 1,88 -0,53% 1,85 1,94 1,89 1,87 1,90 3.071 513.961.900
15/1/2025 1,85 1,89 +3,28% 1,84 1,91 1,85 1,86 1,89 3.454 491.196.400
14/1/2025 1,89 1,83 -3,17% 1,83 1,93 1,85 1,82 1,83 2.378 338.064.600
13/1/2025 1,94 1,89 -2,07% 1,88 1,96 1,91 1,89 1,92 1.444 284.859.300
10/1/2025 1,91 1,93 +1,05% 1,85 1,93 1,89 1,90 1,93 3.173 354.265.900
9/1/2025 1,98 1,91 -4,50% 1,89 2,01 1,91 1,91 1,92 1.957 390.075.500
8/1/2025 2,00 2,00 0,00% 1,94 2,03 1,98 1,99 2,00 1.790 231.763.500
7/1/2025 2,21 2,00 -9,50% 2,00 2,26 2,09 2,00 2,01 2.533 372.074.600
6/1/2025 2,04 2,21 +7,80% 2,00 2,24 2,15 2,11 2,21 2.798 854.743.900
3/1/2025 2,08 2,05 +1,99% 1,96 2,11 2,02 1,98 2,05 2.970 485.327.100
2/1/2025 2,01 2,01 -1,95% 1,98 2,11 2,04 2,01 2,02 3.649 283.874.800
30/12/2024 2,09 2,05 -3,30% 1,97 2,14 2,04 2,04 2,05 2.585 335.346.400
27/12/2024 2,03 2,12 +5,47% 1,96 2,20 2,10 2,11 2,15 2.530 616.932.600
26/12/2024 1,94 2,01 +1,52% 1,92 2,09 2,01 2,01 2,03 2.110 180.901.500
23/12/2024 2,05 1,98 -2,94% 1,96 2,09 2,01 1,96 1,98 1.904 190.948.800
20/12/2024 1,86 2,04 +9,68% 1,82 2,12 2,00 2,03 2,05 4.163 514.639.200
19/12/2024 1,81 1,86 +2,20% 1,79 1,88 1,84 1,86 1,87 2.020 156.843.900
18/12/2024 1,86 1,82 -1,09% 1,77 1,86 1,80 1,79 1,82 2.532 254.126.900
17/12/2024 1,81 1,84 +1,66% 1,77 1,87 1,81 1,83 1,84 3.853 328.578.100
16/12/2024 1,89 1,81 -4,23% 1,77 1,89 1,82 1,80 1,81 1.503 262.434.900
13/12/2024 1,81 1,89 +3,85% 1,81 1,89 1,86 1,88 1,89 2.087 198.136.600
12/12/2024 1,87 1,82 -3,70% 1,80 1,87 1,82 1,81 1,82 2.302 408.827.800
11/12/2024 1,89 1,89 +0,53% 1,84 1,92 1,87 1,85 1,89 1.705 677.400.500
10/12/2024 1,87 1,88 +3,30% 1,81 1,93 1,87 1,88 1,90 1.899 398.186.800
9/12/2024 1,85 1,82 -1,62% 1,82 1,87 1,83 1,82 1,83 3.189 248.685.400
6/12/2024 1,92 1,85 -4,64% 1,84 1,95 1,86 1,85 1,87 4.837 824.141.700
5/12/2024 1,96 1,94 -0,51% 1,91 2,01 1,95 1,93 1,94 3.302 466.941.600
4/12/2024 1,91 1,95 +2,09% 1,84 2,00 1,93 1,95 1,99 4.970 518.813.300
3/12/2024 1,96 1,91 -2,05% 1,89 1,96 1,91 1,90 1,91 3.518 393.937.100
2/12/2024 1,96 1,95 -1,52% 1,92 1,97 1,93 1,93 1,95 2.605 389.581.400
29/11/2024 1,94 1,98 +2,06% 1,88 2,02 1,95 1,97 1,98 3.865 807.810.400
28/11/2024 2,04 1,94 -4,90% 1,91 2,06 1,96 1,94 1,98 3.624 591.255.400
27/11/2024 2,03 2,04 0,00% 1,99 2,16 2,06 2,04 2,05 4.271 995.026.800
26/11/2024 1,95 2,04 +5,15% 1,93 2,10 2,02 2,02 2,04 3.509 707.416.200
25/11/2024 1,93 1,94 -0,51% 1,91 1,98 1,94 1,93 1,95 1.684 281.640.000
22/11/2024 1,94 1,95 +2,09% 1,90 1,99 1,93 1,94 1,96 3.847 491.844.100
21/11/2024 1,96 1,91 -2,05% 1,91 1,97 1,92 1,91 1,92 1.912 229.563.800
19/11/2024 1,99 1,95 -2,01% 1,95 2,05 1,97 1,95 1,97 3.069 258.200.200
18/11/2024 1,94 1,99 +3,11% 1,93 2,05 1,99 1,99 2,00 2.635 448.361.500
14/11/2024 2,00 1,93 -13,06% 1,93 2,10 1,99 1,93 1,94 5.344 1.537.079.800
13/11/2024 2,26 2,22 -0,89% 2,19 2,33 2,25 2,21 2,22 1.674 279.654.400
12/11/2024 2,34 2,24 -3,86% 2,23 2,35 2,25 2,24 2,26 2.920 282.650.400
11/11/2024 2,40 2,33 -0,85% 2,30 2,40 2,34 2,33 2,35 1.847 287.635.400
8/11/2024 2,37 2,35 -2,08% 2,27 2,40 2,33 2,35 2,37 3.440 432.619.500
7/11/2024 2,72 2,40 -11,44% 2,26 2,77 2,46 2,40 2,41 6.648 1.310.646.600
6/11/2024 2,70 2,71 -0,73% 2,52 2,94 2,73 2,70 2,71 6.605 1.686.674.400
5/11/2024 2,29 2,73 +18,18% 2,29 2,79 2,61 2,72 2,73 5.512 2.482.589.500
4/11/2024 2,09 2,31 +11,59% 2,09 2,33 2,25 2,29 2,31 4.903 1.222.661.900
1/11/2024 2,05 2,07 0,00% 1,96 2,22 2,07 2,07 2,10 6.434 1.247.106.000
31/10/2024 2,07 2,07 0,00% 2,03 2,11 2,06 2,07 2,08 2.661 557.280.000
30/10/2024 2,00 2,07 +5,08% 1,94 2,08 2,01 2,06 2,07 2.297 442.633.700
29/10/2024 2,04 1,97 -1,99% 1,96 2,06 2,00 1,97 1,98 2.273 231.531.400
28/10/2024 1,97 2,01 +4,15% 1,93 2,12 2,04 2,01 2,02 3.198 1.013.202.200
25/10/2024 1,97 1,93 -2,03% 1,93 2,06 1,98 1,93 1,94 2.702 732.385.000
24/10/2024 1,85 1,97 +7,07% 1,82 1,98 1,90 1,96 1,97 3.221 487.661.900
23/10/2024 1,91 1,84 -3,16% 1,83 1,91 1,85 1,84 1,85 2.357 309.241.100
22/10/2024 1,93 1,90 -1,55% 1,87 1,97 1,91 1,90 1,92 2.855 304.496.500
21/10/2024 1,98 1,93 -3,02% 1,91 2,00 1,94 1,92 1,93 2.762 292.161.400
18/10/2024 2,01 1,99 -0,50% 1,86 2,03 1,94 1,96 2,00 3.083 815.435.200
17/10/2024 1,99 2,00 +0,50% 1,93 2,03 1,99 2,00 2,01 1.949 745.247.600
16/10/2024 1,86 1,99 +8,15% 1,83 2,02 1,93 1,99 2,00 2.095 721.642.800
15/10/2024 1,81 1,84 +2,79% 1,78 1,91 1,83 1,84 1,86 1.738 477.365.200
14/10/2024 1,78 1,79 +0,56% 1,77 1,85 1,80 1,79 1,81 2.549 391.464.300
11/10/2024 1,80 1,78 -1,11% 1,75 1,83 1,78 1,78 1,80 1.601 389.587.600
10/10/2024 1,79 1,80 +1,12% 1,77 1,82 1,78 1,80 1,81 858 176.817.800
9/10/2024 1,83 1,78 -1,66% 1,77 1,84 1,79 1,77 1,78 1.538 421.545.900
8/10/2024 1,82 1,81 -0,55% 1,81 1,85 1,82 1,81 1,82 1.231 258.488.500
7/10/2024 1,80 1,82 +1,11% 1,80 1,86 1,82 1,82 1,83 1.688 186.364.000
4/10/2024 1,82 1,80 0,00% 1,79 1,84 1,81 1,80 1,82 1.608 180.936.200
3/10/2024 1,82 1,80 -1,10% 1,77 1,84 1,79 1,79 1,80 1.547 320.207.200
2/10/2024 1,81 1,82 +1,68% 1,80 1,88 1,83 1,82 1,83 3.830 449.724.200
1/10/2024 1,85 1,79 -1,65% 1,77 1,86 1,81 1,79 1,80 7.070 591.699.800
30/9/2024 1,88 1,82 -2,15% 1,82 1,90 1,84 1,82 1,83 3.098 484.781.300
26/9/2024 1,89 1,86 -1,06% 1,85 1,90 1,86 1,86 1,87 3.880 402.802.600
25/9/2024 1,94 1,88 -2,59% 1,86 1,95 1,89 1,87 1,88 3.726 360.159.600
24/9/2024 1,92 1,93 +1,58% 1,88 1,97 1,91 1,92 1,93 2.140 402.999.400
23/9/2024 1,94 1,90 -1,55% 1,85 1,96 1,89 1,89 1,90 4.188 551.296.900
20/9/2024 2,20 1,93 -11,87% 1,92 2,20 1,96 1,93 1,94 5.956 1.998.247.000
19/9/2024 2,35 2,19 -6,81% 2,19 2,43 2,28 2,19 2,21 4.085 467.861.400
18/9/2024 2,44 2,35 -3,29% 2,35 2,48 2,40 2,35 2,36 4.203 609.481.300
17/9/2024 2,25 2,43 +6,11% 2,25 2,52 2,42 2,43 2,45 4.651 1.617.520.600
16/9/2024 2,20 2,29 +2,23% 2,16 2,32 2,25 2,29 2,30 4.241 888.331.200
13/9/2024 2,13 2,24 +5,66% 2,13 2,26 2,20 2,22 2,24 3.767 730.465.800
12/9/2024 2,12 2,12 -0,93% 2,07 2,25 2,15 2,12 2,13 4.108 716.754.600
11/9/2024 1,94 2,14 +9,74% 1,94 2,16 2,07 2,14 2,15 3.111 657.272.700
10/9/2024 1,96 1,95 +1,04% 1,91 2,00 1,95 1,95 1,96 3.141 316.267.100
9/9/2024 2,03 1,93 -4,46% 1,93 2,03 1,96 1,93 1,94 4.774 446.153.700
6/9/2024 2,02 2,02 0,00% 2,01 2,12 2,05 2,02 2,04 4.778 590.462.700
5/9/2024 1,90 2,02 +6,32% 1,90 2,07 1,98 2,02 2,04 5.075 876.278.300
4/9/2024 1,89 1,90 0,00% 1,85 1,99 1,91 1,90 1,91 3.131 571.806.200
3/9/2024 1,84 1,90 +2,70% 1,84 1,92 1,89 1,90 1,91 3.304 235.487.500
2/9/2024 1,86 1,85 -2,63% 1,81 1,91 1,85 1,85 1,87 3.054 452.368.800
30/8/2024 1,95 1,90 -1,55% 1,90 1,96 1,90 1,90 1,91 3.905 1.234.055.900
29/8/2024 2,01 1,93 -2,53% 1,90 2,02 1,94 1,93 1,95 3.657 438.982.600
28/8/2024 2,02 1,98 -1,98% 1,97 2,08 2,00 1,98 2,00 3.968 435.729.600
27/8/2024 1,98 2,02 +3,06% 1,96 2,04 2,00 2,02 2,03 3.213 419.085.900
26/8/2024 2,05 1,96 -3,92% 1,96 2,08 2,00 1,96 1,98 5.271 745.190.600
23/8/2024 2,04 2,04 +0,49% 2,03 2,09 2,05 2,04 2,05 2.015 280.725.800
22/8/2024 2,08 2,03 -2,87% 2,02 2,09 2,04 2,03 2,04 2.480 231.301.000
21/8/2024 2,03 2,09 +3,47% 2,01 2,12 2,06 2,06 2,09 3.011 338.954.300
20/8/2024 2,10 2,02 -3,81% 1,99 2,15 2,03 2,02 2,04 6.619 1.027.553.900
19/8/2024 2,03 2,10 +3,45% 1,95 2,10 2,01 2,09 2,10 5.454 760.861.500
16/8/2024 2,17 2,03 -6,45% 1,89 2,19 2,00 2,01 2,03 5.444 1.883.194.000
15/8/2024 2,28 2,17 -4,82% 2,09 2,28 2,18 2,17 2,18 6.478 915.446.700
14/8/2024 2,12 2,28 +8,57% 2,06 2,28 2,17 2,27 2,28 7.592 1.614.315.300
13/8/2024 2,48 2,10 -20,45% 1,99 2,48 2,13 2,09 2,10 895 3.148.610.300
12/8/2024 2,71 2,64 -2,58% 2,64 2,82 2,73 2,64 2,69 4.546 843.315.100
9/8/2024 2,69 2,71 +0,37% 2,59 2,78 2,67 2,71 2,72 6.342 938.240.700
8/8/2024 2,59 2,70 +5,47% 2,54 2,72 2,66 2,69 2,70 4.933 1.113.542.500
7/8/2024 2,49 2,56 +4,92% 2,37 2,66 2,53 2,56 2,59 5.445 982.522.500
6/8/2024 2,30 2,44 +6,09% 2,28 2,52 2,40 2,44 2,45 4.921 919.973.900
5/8/2024 2,11 2,30 +4,55% 2,10 2,30 2,20 2,30 2,31 4.425 717.364.900
2/8/2024 2,14 2,20 +3,29% 2,10 2,25 2,16 2,20 2,22 4.109 417.954.700
1/8/2024 2,27 2,13 -6,58% 2,13 2,39 2,22 2,13 2,14 4.363 717.835.200
31/7/2024 2,27 2,28 +0,44% 2,26 2,40 2,31 2,27 2,29 2.816 568.379.600
30/7/2024 2,19 2,27 +3,65% 2,15 2,34 2,21 2,25 2,27 5.013 532.317.600
29/7/2024 2,23 2,19 -0,45% 2,15 2,26 2,19 2,19 2,21 2.760 373.190.800
26/7/2024 2,27 2,20 -2,65% 2,20 2,37 2,24 2,20 2,21 1.971 259.497.900
25/7/2024 2,26 2,26 +1,35% 2,19 2,33 2,23 2,25 2,26 2.413 311.768.000
24/7/2024 2,32 2,23 -3,88% 2,23 2,37 2,29 2,23 2,24 3.671 500.563.300
23/7/2024 2,50 2,32 -6,45% 2,32 2,50 2,38 2,32 2,33 3.248 343.812.700
22/7/2024 2,39 2,48 +4,64% 2,34 2,50 2,43 2,47 2,50 4.000 417.657.200
19/7/2024 2,32 2,37 +2,16% 2,32 2,43 2,38 2,37 2,38 4.822 486.168.300
18/7/2024 2,39 2,32 -3,33% 2,28 2,40 2,33 2,31 2,32 8.644 708.330.400
17/7/2024 2,48 2,40 -2,83% 2,38 2,53 2,43 2,39 2,40 3.306 400.193.300
16/7/2024 2,56 2,47 -3,14% 2,42 2,61 2,51 2,47 2,48 4.603 778.032.000
15/7/2024 2,64 2,55 -3,04% 2,55 2,69 2,59 2,55 2,56 3.437 454.161.600
12/7/2024 2,81 2,63 -6,74% 2,63 2,86 2,71 2,63 2,64 4.642 780.821.900
11/7/2024 2,65 2,82 +7,22% 2,55 2,90 2,72 2,81 2,82 11 1.412.138.000
10/7/2024 3,15 2,63 -15,43% 2,63 3,15 2,80 2,63 2,65 9.376 1.727.226.300
9/7/2024 3,11 3,11 -0,96% 2,98 3,17 3,09 3,07 3,11 5.221 1.184.442.500
8/7/2024 2,81 3,14 +10,18% 2,75 3,15 2,97 3,13 3,14 4.736 916.083.600
5/7/2024 2,67 2,85 +7,14% 2,49 2,85 2,63 2,84 2,85 3.977 806.907.700
4/7/2024 2,55 2,66 +7,26% 2,36 2,74 2,58 2,66 2,67 5.673 995.753.500
3/7/2024 2,45 2,48 +3,33% 2,43 2,73 2,59 2,47 2,51 6.261 1.079.782.100
2/7/2024 2,17 2,40 +12,68% 2,12 2,40 2,28 2,40 2,41 3.903 461.836.900
1/7/2024 2,22 2,13 -4,91% 2,13 2,29 2,20 2,13 2,18 3.338 347.464.900
28/6/2024 2,33 2,24 -3,45% 2,22 2,43 2,28 2,23 2,24 2.682 395.917.100
27/6/2024 2,13 2,32 +9,43% 2,12 2,32 2,23 2,30 2,32 3.633 405.149.600
26/6/2024 2,06 2,12 +0,47% 2,06 2,24 2,15 2,12 2,14 3.423 365.867.500
25/6/2024 2,06 2,11 +1,93% 2,02 2,16 2,08 2,11 2,14 2.288 254.806.700
24/6/2024 2,04 2,07 +1,97% 2,04 2,17 2,11 2,07 2,10 2.031 245.286.100
21/6/2024 2,01 2,03 +0,50% 1,98 2,11 2,04 2,03 2,05 5.393 373.165.500
20/6/2024 2,11 2,02 -3,35% 2,02 2,19 2,07 2,01 2,03 2.683 305.443.600
19/6/2024 2,10 2,09 +0,48% 2,01 2,14 2,06 2,09 2,10 1.723 179.534.300
18/6/2024 2,04 2,08 +1,96% 2,04 2,14 2,08 2,06 2,09 2.711 313.025.800
17/6/2024 2,16 2,04 -4,67% 2,03 2,19 2,07 2,03 2,06 2.513 349.682.300
14/6/2024 2,19 2,14 -3,17% 2,14 2,29 2,19 2,13 2,15 1.931 228.439.300
13/6/2024 2,29 2,21 -2,64% 2,13 2,29 2,20 2,20 2,21 3.398 433.219.200
12/6/2024 2,60 2,27 -10,98% 2,27 2,65 2,37 2,27 2,28 3.853 403.270.400
11/6/2024 2,53 2,55 +2,00% 2,51 2,62 2,55 2,55 2,58 3.026 286.787.400
10/6/2024 2,41 2,50 +5,49% 2,33 2,51 2,44 2,48 2,45 2.810 286.364.600
7/6/2024 2,37 2,37 -2,07% 2,32 2,43 2,38 2,37 2,39 3.421 400.539.700
6/6/2024 2,46 2,42 -2,42% 2,37 2,53 2,43 2,42 2,43 9.447 842.304.000
5/6/2024 2,78 2,48 -8,82% 2,48 2,78 2,55 2,48 2,50 5.589 632.549.600
4/6/2024 2,85 2,72 -4,23% 2,72 2,88 2,77 2,72 2,76 4.783 630.686.200
3/6/2024 2,92 2,84 -2,07% 2,84 2,97 2,88 2,84 2,90 5.034 500.610.400
31/5/2024 2,78 2,90 +5,07% 2,74 2,90 2,84 2,85 2,90 2.961 400.013.300
29/5/2024 2,93 2,76 -4,50% 2,76 2,97 2,82 2,76 2,78 3.876 402.978.100
28/5/2024 3,03 2,89 -3,67% 2,89 3,10 2,97 2,89 2,91 3.465 349.899.300
27/5/2024 3,11 3,00 -1,32% 2,88 3,11 2,95 3,00 3,01 2.600 472.232.300
24/5/2024 3,13 3,04 -1,62% 3,03 3,19 3,08 3,03 3,08 2.489 332.029.700
23/5/2024 3,07 3,09 +2,32% 2,98 3,11 3,03 3,07 3,09 4.552 666.865.500
22/5/2024 3,20 3,02 -4,73% 3,02 3,20 3,09 3,02 3,06 3.129 549.160.900
21/5/2024 3,14 3,17 +0,96% 3,13 3,29 3,20 3,17 3,20 5.557 686.193.300
20/5/2024 3,11 3,14 +1,29% 3,08 3,19 3,14 3,14 3,17 3.265 358.800.800
17/5/2024 3,21 3,10 -3,43% 3,10 3,22 3,15 3,10 3,12 4.894 485.403.800
16/5/2024 3,34 3,21 -3,02% 3,20 3,34 3,21 3,21 3,24 4.284 536.442.700
15/5/2024 3,25 3,31 +1,85% 3,19 3,36 3,24 3,30 3,35 3.812 685.819.500
14/5/2024 3,07 3,25 +4,50% 3,02 3,28 3,15 3,23 3,25 8.648 1.302.685.200
13/5/2024 3,53 3,11 -11,90% 3,06 3,57 3,17 3,11 3,13 8.793 1.678.962.000
10/5/2024 4,07 3,53 -19,77% 3,33 4,07 3,55 3,52 3,53 6.498 4.431.868.900
9/5/2024 4,44 4,40 -1,35% 4,38 4,58 4,49 4,40 4,41 8.530 1.020.714.100
8/5/2024 4,63 4,46 -3,46% 4,39 4,74 4,47 4,46 4,52 391 1.003.739.100
7/5/2024 4,77 4,62 -1,07% 4,53 4,83 4,66 4,61 4,63 7.268 899.041.600
6/5/2024 5,33 4,67 -13,84% 4,39 5,48 4,73 4,67 4,70 9.734 1.925.885.600
3/5/2024 5,10 5,42 +7,75% 5,10 5,48 5,35 5,42 5,47 6.829 881.384.600
2/5/2024 5,00 5,03 -0,20% 5,00 5,34 5,13 5,03 5,09 7.009 1.389.070.800
30/4/2024 5,33 5,04 -4,91% 5,02 5,35 5,12 5,04 5,05 7.670 1.025.517.500
29/4/2024 5,51 5,30 -2,93% 5,20 5,65 5,33 5,27 5,30 5.202 1.215.090.300
26/4/2024 5,49 5,46 +0,37% 5,37 5,63 5,47 5,41 5,46 5.604 892.995.200
25/4/2024 5,88 5,44 -6,69% 5,39 5,89 5,61 5,43 5,44 5.778 700.785.600
24/4/2024 6,50 5,83 -9,89% 5,83 6,55 6,05 5,83 5,85 3.724 726.377.900
23/4/2024 6,44 6,47 -1,22% 6,40 6,67 6,52 6,47 6,48 2.845 424.036.400
22/4/2024 6,38 6,55 +3,31% 6,34 6,64 6,51 6,55 6,60 2.217 358.965.900
19/4/2024 6,38 6,34 +0,16% 6,30 6,57 6,39 6,34 6,36 2.291 356.256.300
18/4/2024 6,65 6,33 -5,24% 6,33 6,71 6,47 6,33 6,40 3.090 512.106.100
17/4/2024 6,46 6,68 +3,25% 6,46 6,86 6,68 6,68 6,69 6.173 1.749.903.400
16/4/2024 6,46 6,47 -0,46% 6,27 6,70 6,46 6,43 6,48 5.257 955.246.900
15/4/2024 6,84 6,50 -4,41% 6,40 6,84 6,50 6,48 6,51 4.590 858.785.600
12/4/2024 6,91 6,80 -2,16% 6,67 6,97 6,81 6,78 6,82 5.532 1.177.481.900
11/4/2024 6,81 6,95 +1,46% 6,75 6,99 6,89 6,84 6,96 2.069 426.163.400
10/4/2024 7,01 6,85 -2,28% 6,65 7,01 6,78 6,80 6,86 5.686 857.321.900
9/4/2024 7,22 7,01 -1,96% 6,99 7,40 7,11 7,01 7,07 2.413 365.441.000
8/4/2024 6,92 7,15 +4,23% 6,76 7,27 6,84 7,15 7,23 5.488 3.974.373.300
5/4/2024 6,76 6,86 +0,88% 6,73 6,92 6,80 6,86 6,90 2.995 2.432.368.900
4/4/2024 6,52 6,80 +3,66% 6,52 6,80 6,69 6,76 6,80 2.627 473.031.900
3/4/2024 6,44 6,56 +0,92% 6,35 6,60 6,48 6,55 6,56 4.780 624.146.400
2/4/2024 6,43 6,50 -0,15% 6,40 6,58 6,48 6,46 6,51 6.383 772.703.300
1/4/2024 6,16 6,51 +5,85% 6,10 6,67 6,39 6,47 6,51 8.297 2.770.871.700
28/3/2024 6,40 6,15 -4,65% 6,07 6,40 6,21 6,15 6,16 5.067 670.473.100
27/3/2024 5,95 6,45 +8,40% 5,87 6,59 6,24 6,45 6,49 8.620 1.589.101.000
26/3/2024 6,51 5,95 -8,46% 5,59 6,51 5,99 5,94 5,95 9.657 2.038.665.700
25/3/2024 6,96 6,50 -6,47% 6,41 7,01 6,58 6,50 6,51 4.030 824.877.300
22/3/2024 7,65 6,95 -10,21% 6,83 7,80 7,11 6,95 6,96 4.187 1.126.017.400
21/3/2024 7,60 7,74 +1,84% 7,49 7,95 7,77 7,70 7,75 3.483 627.378.700
20/3/2024 7,15 7,60 +5,85% 7,15 7,60 7,42 7,55 7,61 3.389 654.342.800
19/3/2024 7,23 7,18 -1,37% 7,16 7,37 7,20 7,18 7,24 2.047 493.536.600
18/3/2024 7,38 7,28 -1,36% 7,22 7,47 7,33 7,26 7,29 2.281 635.823.300
15/3/2024 7,34 7,38 +1,10% 7,30 7,45 7,38 7,36 7,38 2.837 529.044.100
14/3/2024 7,45 7,30 -2,01% 7,28 7,51 7,36 7,30 7,34 4.092 471.313.400
13/3/2024 7,45 7,45 0,00% 7,40 7,59 7,47 7,41 7,45 2.513 346.199.400
12/3/2024 7,51 7,45 0,00% 7,43 7,69 7,53 7,45 7,52 2.893 465.332.600
11/3/2024 7,36 7,45 +1,22% 7,36 7,62 7,45 7,44 7,46 3.241 561.655.800
8/3/2024 7,25 7,36 +0,82% 7,14 7,45 7,34 0,00 0,00 3.281 565.870.000
7/3/2024 7,40 7,30 -1,35% 7,30 7,71 7,47 7,30 7,35 2.273 744.448.700
6/3/2024 7,92 7,40 -5,13% 7,31 7,92 7,45 7,40 7,48 6.468 1.923.048.600
5/3/2024 8,20 7,80 -4,29% 7,79 8,34 8,02 7,80 7,90 3.274 798.580.300
4/3/2024 8,47 8,15 -3,78% 8,15 8,54 8,26 8,15 8,22 5.042 936.573.600
1/3/2024 8,45 8,47 +0,24% 8,31 8,55 8,47 8,47 8,54 3.708 852.442.500
29/2/2024 8,65 8,45 -2,31% 8,29 8,65 8,43 8,45 8,53 4.624 1.102.001.900
28/2/2024 8,51 8,65 +1,41% 8,40 8,71 8,61 8,61 8,65 4.733 990.791.200
27/2/2024 8,41 8,53 +2,65% 8,33 8,62 8,49 8,53 8,54 4.346 1.039.350.700
26/2/2024 8,09 8,31 +1,71% 7,98 8,38 8,21 8,25 8,32 3.096 1.346.933.300
23/2/2024 8,20 8,17 -1,33% 8,07 8,40 8,20 0,00 0,00 5.957 1.114.653.400
22/2/2024 7,95 8,28 +4,02% 7,79 8,33 8,02 8,25 8,28 6.157 2.073.494.200
21/2/2024 7,82 7,96 +2,05% 7,50 7,97 7,78 7,93 7,96 5.295 1.024.124.500
20/2/2024 7,82 7,80 +1,56% 7,64 7,86 7,73 7,76 7,80 4.497 1.503.875.100
19/2/2024 7,90 7,68 -3,40% 7,57 7,90 7,66 7,60 7,68 6.357 1.412.295.400
16/2/2024 7,99 7,95 +0,51% 7,76 8,18 7,95 7,88 7,95 4.824 1.476.756.700
15/2/2024 8,17 7,91 -2,94% 7,46 8,21 7,75 7,91 7,93 347 2.881.620.700
14/2/2024 8,57 8,15 -5,12% 8,03 8,57 8,19 8,14 8,15 4.087 804.829.200
9/2/2024 8,84 8,59 -2,16% 8,26 8,96 8,50 0,00 0,00 8.355 1.686.931.300
8/2/2024 9,25 8,78 -4,77% 8,64 9,25 8,75 8,78 8,79 3.488 1.081.678.800
7/2/2024 9,19 9,22 -0,32% 9,12 9,33 9,22 9,18 9,22 4.011 1.050.116.200
6/2/2024 9,17 9,25 +0,54% 9,05 9,34 9,23 9,21 9,25 6.040 1.282.909.600
5/2/2024 9,39 9,20 -2,02% 9,04 9,42 9,21 9,14 9,21 3.242 656.050.000
2/2/2024 9,89 9,39 -4,67% 8,99 10,00 9,37 9,29 9,39 6.468 2.457.595.300
1/2/2024 10,17 9,85 -2,48% 9,80 10,17 9,96 9,81 9,88 3.740 1.223.894.200
31/1/2024 10,03 10,10 +1,00% 9,99 10,30 10,18 10,09 10,16 2.997 876.150.000
30/1/2024 9,91 10,00 +1,42% 9,77 10,15 9,98 10,00 10,02 4.697 1.186.673.800
29/1/2024 11,25 9,86 -12,36% 9,80 11,25 10,17 9,85 9,86 6.648 2.019.507.200
26/1/2024 11,48 11,25 -1,49% 11,22 11,48 11,30 11,25 11,32 1.596 284.297.800
25/1/2024 11,37 11,42 +0,79% 11,21 11,47 11,34 11,40 11,42 1.782 346.281.900
24/1/2024 11,57 11,33 -1,73% 11,18 11,57 11,31 11,24 11,33 4.159 1.023.238.500
23/1/2024 11,59 11,53 -0,43% 11,38 11,92 11,54 11,53 11,58 2.794 533.715.300
22/1/2024 12,35 11,58 -6,31% 11,58 12,36 11,84 11,58 11,63 2.203 596.879.500
19/1/2024 12,20 12,36 +1,15% 12,00 12,47 12,22 12,25 12,37 2.847 649.900.200
18/1/2024 12,16 12,22 +0,49% 12,06 12,47 12,25 12,22 12,27 2.581 855.488.900
17/1/2024 12,12 12,16 +0,33% 11,97 12,25 12,09 12,04 12,16 3.563 900.656.200
16/1/2024 12,58 12,12 -3,89% 12,03 12,67 12,18 12,12 12,15 3.419 893.234.500
15/1/2024 12,74 12,61 -0,94% 12,53 12,81 12,63 12,61 12,72 1.713 651.626.800
12/1/2024 12,86 12,73 -0,55% 12,73 13,21 12,86 12,73 12,85 2.496 735.151.900
11/1/2024 12,90 12,80 -0,54% 12,80 13,03 12,87 12,80 12,91 1.551 382.921.300
10/1/2024 13,19 12,87 -1,76% 12,73 13,19 12,91 12,85 12,87 2.704 589.681.500
9/1/2024 13,50 13,10 -3,96% 13,06 13,67 13,31 13,10 13,15 2.652 665.999.700
8/1/2024 12,92 13,64 +5,65% 12,75 13,74 13,14 13,64 13,68 5.047 3.070.720.600
5/1/2024 12,48 12,91 +3,45% 12,43 13,04 12,90 12,90 12,91 4.694 1.609.445.100
4/1/2024 12,88 12,48 -2,65% 12,43 12,88 12,58 12,48 12,57 3.546 1.051.625.300
3/1/2024 13,41 12,82 -4,40% 12,82 13,41 13,10 12,81 12,88 2.759 960.057.700
2/1/2024 14,08 13,41 -3,87% 13,36 14,09 13,62 13,40 13,41 8.307 2.904.440.800
28/12/2023 14,15 13,95 -0,14% 13,78 14,23 13,96 13,78 13,95 8.934 10.322.773.000
27/12/2023 13,72 13,97 +1,60% 13,70 14,12 13,92 13,92 13,98 4.487 1.645.954.300
26/12/2023 14,10 13,75 -2,27% 13,66 14,19 13,76 13,75 13,89 5.987 1.656.888.300
22/12/2023 13,55 14,07 +3,91% 13,51 14,47 14,05 14,00 14,07 276 4.470.543.500
21/12/2023 13,70 13,54 +2,58% 13,46 14,03 13,66 13,53 13,54 9.876 3.262.181.200
20/12/2023 13,08 13,20 +1,30% 13,08 13,51 13,30 13,19 13,20 3.028 852.445.200
19/12/2023 13,75 13,03 -4,54% 13,03 13,76 13,25 13,02 13,17 3.515 1.344.228.100
18/12/2023 14,10 13,65 -2,29% 13,65 14,36 13,87 13,65 13,75 2.087 991.643.700
15/12/2023 14,70 13,97 -5,16% 13,97 14,73 14,06 13,97 13,98 4.276 4.028.506.900
14/12/2023 15,00 14,73 -1,54% 14,44 15,09 14,73 14,71 14,73 3.670 884.594.200
13/12/2023 14,06 14,96 +5,72% 13,98 14,96 14,27 14,83 14,96 4.283 1.491.846.500
12/12/2023 14,13 14,15 +1,07% 13,97 14,30 14,14 14,08 14,15 1.899 425.531.500
11/12/2023 13,89 14,00 +0,36% 13,75 14,21 13,99 13,93 14,00 3.195 8.418.784.800
8/12/2023 14,15 13,95 -0,71% 13,77 14,15 13,88 13,94 14,04 2.636 634.132.800
7/12/2023 13,90 14,05 -0,35% 13,86 14,31 14,01 13,96 14,05 2.195 838.094.500
6/12/2023 14,08 14,10 -0,07% 14,08 14,34 14,21 14,10 14,15 3.105 725.154.800
5/12/2023 13,95 14,11 +1,66% 13,83 14,36 14,20 14,11 14,12 2.486 564.908.700
4/12/2023 14,19 13,88 -2,25% 13,86 14,22 13,99 13,87 14,02 1.791 698.033.600
1/12/2023 13,94 14,20 +1,43% 13,77 14,31 14,04 14,12 14,20 4.567 1.635.735.800
30/11/2023 14,11 14,00 -1,27% 13,64 14,14 13,93 13,95 14,00 5.872 1.897.975.700
29/11/2023 14,21 14,18 -1,05% 14,04 14,34 14,15 14,13 14,18 1.825 440.356.900
28/11/2023 14,48 14,33 -1,10% 14,14 14,61 14,31 14,32 14,33 4.322 1.618.291.800
27/11/2023 14,82 14,49 -2,09% 14,29 14,82 14,40 14,35 14,50 2.102 564.843.700
24/11/2023 15,17 14,80 -2,31% 14,67 15,20 14,81 14,66 14,80 1.761 498.702.300
23/11/2023 14,63 15,15 +3,20% 14,37 15,15 14,42 15,07 15,15 1.376 6.976.022.800
22/11/2023 14,85 14,68 -0,41% 14,24 14,91 14,58 14,50 14,69 1.844 585.996.900
21/11/2023 14,47 14,74 +1,45% 14,20 14,80 14,51 14,67 14,74 2.202 602.997.400
20/11/2023 14,31 14,53 +2,32% 14,00 14,63 14,45 14,40 14,54 5.295 1.474.809.600
17/11/2023 14,36 14,20 -0,35% 14,07 14,42 14,21 14,08 14,20 4.255 1.120.386.800
16/11/2023 14,03 14,25 +1,57% 13,91 14,59 14,19 14,10 14,26 6.574 3.261.616.300
14/11/2023 14,90 14,03 -4,56% 13,98 14,90 14,25 14,03 14,12 4.069 1.049.765.700
13/11/2023 15,10 14,70 -1,67% 14,55 15,11 14,74 14,61 14,71 1.694 496.636.300
10/11/2023 15,02 14,95 -0,07% 14,90 15,29 15,07 14,93 15,09 953 281.060.400
9/11/2023 15,08 14,96 -0,60% 14,86 15,45 15,18 14,91 14,96 980 252.189.600
8/11/2023 15,36 15,05 -1,31% 14,97 15,56 15,18 15,03 15,12 1.693 411.233.600
7/11/2023 14,87 15,25 +1,67% 14,85 15,33 15,19 15,20 15,25 1.182 382.278.000
6/11/2023 15,55 15,00 -2,85% 14,90 15,58 15,16 15,00 15,02 1.416 537.429.700
3/11/2023 15,11 15,44 +5,32% 14,94 15,53 15,32 15,44 15,48 2.573 752.025.800
1/11/2023 14,87 14,66 -1,54% 14,66 14,98 14,81 14,66 14,67 1.741 501.375.600
31/10/2023 15,12 14,89 -1,65% 14,80 15,32 14,94 14,88 14,89 1.700 923.760.300
30/10/2023 15,48 15,14 -2,01% 15,14 15,69 15,32 15,13 15,31 2.176 1.020.226.300
27/10/2023 16,27 15,45 -4,04% 15,45 16,29 15,70 15,45 15,59 2.707 2.470.717.700
26/10/2023 15,62 16,10 +2,94% 15,56 16,13 16,02 16,10 16,12 2.155 575.483.900
25/10/2023 16,09 15,64 -2,86% 15,54 16,18 15,70 15,64 15,79 1.930 513.458.800
24/10/2023 15,90 16,10 +2,16% 15,70 16,12 15,99 16,01 16,10 1.307 335.751.300
23/10/2023 15,43 15,76 +0,64% 15,39 15,88 15,73 15,68 15,76 1.668 420.701.800
20/10/2023 15,46 15,66 +0,97% 15,31 15,66 15,39 15,51 15,66 1.133 1.225.367.600
19/10/2023 15,38 15,51 +0,65% 15,38 15,72 15,53 15,46 15,51 2.995 874.419.700
18/10/2023 15,66 15,41 -2,59% 15,12 15,66 15,42 15,40 15,41 5.149 2.896.491.700
17/10/2023 15,88 15,82 -1,56% 15,74 16,12 15,87 15,79 15,82 1.609 546.825.200
16/10/2023 15,98 16,07 +1,39% 15,45 16,13 15,93 15,99 16,10 2.284 880.399.600
13/10/2023 16,15 15,85 -2,58% 15,80 16,19 15,95 15,84 15,85 1.313 453.598.700
11/10/2023 16,65 16,27 -2,05% 15,92 16,65 16,18 16,25 16,27 3.400 1.048.129.400
10/10/2023 16,25 16,61 +2,72% 16,04 16,63 16,46 16,61 16,63 2.098 806.105.200
9/10/2023 15,61 16,17 +2,21% 15,30 16,17 15,82 16,02 16,17 2.639 1.034.253.000
6/10/2023 15,66 15,82 -0,57% 15,32 15,85 15,62 15,68 15,82 2.139 1.302.364.200
5/10/2023 17,09 15,91 -1,49% 15,62 17,09 15,86 15,75 15,92 2.209 736.696.600
4/10/2023 16,45 16,15 -0,49% 15,92 16,45 16,09 16,12 16,15 3.705 1.039.477.500
3/10/2023 16,25 16,23 +0,19% 16,14 16,55 16,33 16,14 16,23 2.232 781.143.700
2/10/2023 16,80 16,20 -3,28% 16,12 16,80 16,25 16,14 16,20 2.380 885.420.300
29/9/2023 17,16 16,75 -0,30% 16,49 17,24 16,70 16,75 16,80 2.802 790.777.300
28/9/2023 16,71 16,80 +0,30% 16,66 16,91 16,77 16,67 16,82 1.210 565.468.400
27/9/2023 17,02 16,75 -0,59% 16,59 17,06 16,74 16,74 16,75 2.169 1.389.445.900
26/9/2023 16,90 16,85 -3,16% 16,70 17,27 16,92 16,85 16,95 2.480 1.048.338.700
25/9/2023 17,48 17,40 -0,34% 17,27 17,49 17,38 17,37 17,40 1.698 796.281.500
22/9/2023 17,70 17,46 0,00% 17,17 17,70 17,42 17,46 17,48 1.529 649.183.900
21/9/2023 17,45 17,46 -0,80% 17,05 17,46 17,36 17,33 17,46 1.106 364.181.200
20/9/2023 17,80 17,60 -0,51% 17,55 17,80 17,63 17,60 17,64 1.391 438.671.900
19/9/2023 17,76 17,69 -1,01% 17,41 17,76 17,57 17,51 17,69 2.213 772.759.300
18/9/2023 17,84 17,87 +0,17% 17,57 17,87 17,77 17,69 17,87 1.331 463.944.700
15/9/2023 17,93 17,84 -1,27% 17,60 18,08 17,78 17,62 17,84 977 284.705.900
14/9/2023 18,04 18,07 +0,11% 17,71 18,12 17,99 18,07 18,10 1.661 608.014.400
13/9/2023 18,05 18,05 +0,56% 17,62 18,77 18,25 18,05 18,19 3.575 1.323.826.800
12/9/2023 17,44 17,95 +2,57% 17,36 17,95 17,69 17,71 17,95 2.072 1.443.896.200
11/9/2023 17,91 17,50 -1,13% 17,44 17,97 17,56 17,50 17,61 2.200 822.708.800
8/9/2023 18,01 17,70 -1,67% 17,64 18,01 17,74 17,70 17,80 1.733 576.115.000
6/9/2023 18,26 18,00 -1,91% 17,99 18,45 18,12 17,99 18,00 1.008 386.749.400
5/9/2023 18,50 18,35 -1,87% 18,28 18,54 18,39 18,27 18,35 1.384 602.341.400
4/9/2023 18,53 18,70 +0,16% 18,41 18,90 18,67 18,70 18,81 1.214 451.229.000
1/9/2023 19,04 18,67 -2,15% 18,43 19,04 18,67 18,60 18,69 1.753 693.897.800
31/8/2023 18,89 19,08 +0,63% 18,44 19,08 18,95 18,65 19,08 2.129 1.537.522.200
30/8/2023 18,96 18,96 +0,11% 18,71 19,02 18,91 18,87 18,96 1.532 608.225.800
29/8/2023 18,42 18,94 +3,61% 18,03 18,96 18,60 18,90 18,94 2.385 1.422.067.900
28/8/2023 18,48 18,28 -1,19% 18,17 18,55 18,35 18,26 18,34 2.125 1.064.876.700
25/8/2023 18,90 18,50 -2,48% 18,21 18,90 18,47 18,47 18,53 1.221 557.783.000
24/8/2023 19,30 18,97 -1,15% 18,65 19,30 18,91 18,82 18,98 1.741 1.083.844.000
23/8/2023 19,12 19,19 +0,47% 18,87 19,26 19,09 19,07 19,20 1.688 769.027.000
22/8/2023 18,74 19,10 +1,92% 18,64 19,12 18,93 19,10 19,11 2.449 1.254.966.800
21/8/2023 19,35 18,74 -3,65% 18,61 19,35 18,79 18,74 18,92 1.326 530.012.100
18/8/2023 19,07 19,45 +2,37% 18,89 19,45 19,08 18,97 19,45 919 714.079.800
17/8/2023 18,69 19,00 +1,71% 18,41 19,00 18,74 19,00 19,02 4.818 2.193.155.600
16/8/2023 18,82 18,68 -1,06% 18,39 18,82 18,55 18,50 18,68 4.103 1.683.031.600
15/8/2023 19,70 18,88 -4,16% 18,88 19,70 19,04 18,86 19,05 3.236 1.111.129.500
14/8/2023 20,96 19,70 -3,43% 19,59 20,96 19,87 19,70 19,76 3.203 953.026.700
11/8/2023 20,50 20,40 +3,03% 19,84 20,50 20,10 20,40 20,57 1.669 678.574.600
10/8/2023 19,97 19,80 0,00% 19,63 19,97 19,76 19,72 19,80 2.085 747.754.200
9/8/2023 20,00 19,80 -1,00% 19,53 20,02 19,69 19,62 19,80 2.139 874.750.800
8/8/2023 19,60 20,00 +0,50% 19,46 20,00 19,84 19,88 20,00 2.105 1.095.764.600
7/8/2023 20,76 19,90 -4,33% 19,90 20,90 20,04 19,89 19,90 3.825 5.594.230.700
4/8/2023 20,92 20,80 -0,05% 20,72 21,16 20,90 20,76 20,82 3.957 1.320.327.600
3/8/2023 21,00 20,81 -0,90% 20,71 21,19 20,87 20,81 20,94 8.384 5.279.777.800
2/8/2023 21,05 21,00 -3,09% 20,84 21,24 21,06 20,95 21,01 3.709 2.619.829.500
1/8/2023 21,14 21,67 +2,22% 21,10 21,67 21,21 21,40 21,79 1.552 956.114.900
31/7/2023 21,25 21,20 +0,43% 21,08 21,30 21,20 21,18 21,20 525 268.438.100
28/7/2023 21,18 21,11 -0,89% 21,05 21,35 21,14 21,11 21,17 1.081 489.438.100
27/7/2023 22,42 21,30 -2,29% 21,09 22,42 21,45 21,30 21,36 357 171.830.400
26/7/2023 21,97 21,80 -0,46% 21,63 22,61 22,22 21,80 22,04 1.437 478.340.200
25/7/2023 21,49 21,90 +2,10% 21,49 22,18 21,85 21,90 22,08 1.381 615.990.500
24/7/2023 22,07 21,45 -1,61% 21,36 22,49 21,50 21,41 21,45 653 349.493.300
21/7/2023 21,90 21,80 0,00% 21,73 21,98 21,83 21,75 21,90 870 376.863.900
20/7/2023 21,36 21,80 +2,20% 21,24 21,80 21,52 21,74 21,80 1.063 309.705.100
19/7/2023 21,51 21,33 -2,07% 21,17 21,58 21,36 21,33 21,48 753 207.424.100
18/7/2023 21,84 21,78 -1,00% 21,61 22,02 21,76 21,78 21,80 923 298.368.200
17/7/2023 21,38 22,00 +2,95% 21,10 22,27 21,91 21,99 22,06 1.545 595.767.200
14/7/2023 21,84 21,37 -3,52% 21,04 21,86 21,19 21,19 21,37 1.109 1.046.857.700
13/7/2023 21,12 22,15 +4,28% 21,10 22,29 21,69 22,05 22,15 1.026 355.417.300
12/7/2023 21,39 21,24 -0,56% 21,08 21,66 21,35 21,10 21,24 865 656.742.200
11/7/2023 21,02 21,36 +1,67% 20,40 21,50 21,04 21,22 21,36 760 1.339.301.700
10/7/2023 20,82 21,01 +0,96% 20,64 21,45 21,05 20,96 21,01 2.740 1.029.666.900
7/7/2023 20,48 20,81 +2,01% 20,37 20,81 20,66 20,81 20,84 489 164.499.400
6/7/2023 20,73 20,40 -1,31% 20,04 20,73 20,38 20,40 20,41 516 169.594.300
5/7/2023 20,26 20,67 +2,02% 20,19 20,71 20,57 20,52 20,68 584 176.987.300
4/7/2023 19,93 20,26 +1,30% 19,93 20,42 20,02 20,06 20,26 1.302 475.029.600
3/7/2023 19,95 20,00 +0,70% 19,74 20,37 20,00 20,00 20,06 887 462.145.600
30/6/2023 19,86 19,86 +1,33% 19,44 20,03 19,76 19,86 19,87 912 404.182.700
29/6/2023 19,14 19,60 +3,27% 19,05 19,72 19,48 19,53 19,60 1.085 340.716.800
28/6/2023 19,65 18,98 -3,85% 18,98 19,76 19,29 18,98 19,16 119 38.792.600
27/6/2023 20,10 19,74 -0,35% 19,54 20,10 19,76 19,73 19,86 610 162.477.500
26/6/2023 20,20 19,81 -1,10% 19,81 20,22 19,86 19,81 19,94 172 91.763.400
23/6/2023 19,80 20,03 +0,20% 19,80 20,37 20,07 20,03 20,31 856 383.839.800
22/6/2023 20,15 19,99 -1,43% 19,81 20,22 20,01 19,87 20,00 551 689.952.900
21/6/2023 20,49 20,28 -1,27% 20,23 20,63 20,33 20,28 20,35 256 90.472.700
20/6/2023 20,14 20,54 +2,14% 20,14 20,69 20,48 20,47 20,55 286 98.340.200
19/6/2023 20,27 20,11 -1,57% 20,11 20,61 20,25 20,11 20,20 318 139.991.400
16/6/2023 20,63 20,43 -2,25% 20,29 20,86 20,51 20,43 20,54 420 928.190.000
15/6/2023 21,11 20,90 +1,06% 20,57 21,14 20,85 20,85 20,90 336 1.356.319.500
14/6/2023 20,20 20,68 +2,38% 20,07 21,01 20,45 20,61 20,68 1.385 449.845.000
13/6/2023 19,91 20,20 +2,54% 19,62 20,99 20,20 20,20 20,36 1.615 472.104.500
12/6/2023 19,36 19,70 +1,13% 19,08 19,87 19,46 19,70 19,77 523 257.937.800
9/6/2023 19,10 19,48 +2,53% 18,98 19,48 19,26 19,25 19,48 703 194.757.000
7/6/2023 17,99 19,00 +4,00% 17,96 19,10 18,80 18,87 19,00 871 247.431.300
6/6/2023 17,72 18,27 +3,57% 17,53 18,33 17,97 18,27 18,33 1.074 289.450.900
5/6/2023 17,76 17,64 -1,07% 17,40 17,76 17,61 17,64 17,75 159 58.120.200
2/6/2023 17,94 17,83 -0,94% 17,53 18,00 17,82 17,66 17,84 486 427.380.600
1/6/2023 17,03 18,00 +4,96% 16,95 18,00 17,67 17,83 18,00 1.304 358.891.700
31/5/2023 17,12 17,15 -0,75% 17,01 17,32 17,12 17,15 17,16 362 81.023.600
30/5/2023 17,28 17,28 +0,35% 16,91 17,37 17,10 17,28 17,38 1.093 227.867.100
29/5/2023 17,31 17,22 -1,60% 17,05 17,46 17,18 17,08 17,23 575 160.707.200
26/5/2023 17,48 17,50 +1,45% 17,00 17,50 17,27 17,37 17,50 734 174.793.300
25/5/2023 17,06 17,25 +2,80% 16,93 17,25 17,11 17,07 17,25 306 130.722.000
24/5/2023 16,75 16,78 -0,06% 16,58 16,86 16,75 16,76 16,82 733 150.150.000
23/5/2023 16,71 16,79 +0,24% 16,71 17,11 16,94 16,78 16,97 598 284.424.700
22/5/2023 17,03 16,75 -0,71% 16,52 17,04 16,71 16,75 16,77 978 232.460.600
19/5/2023 17,02 16,87 -0,88% 16,84 17,48 17,22 16,87 17,05 730 154.682.100
18/5/2023 17,03 17,02 +0,12% 16,78 17,17 17,03 17,01 17,14 668 150.251.300
17/5/2023 16,64 17,00 +2,91% 16,52 17,19 16,96 16,95 17,00 844 236.049.600
16/5/2023 16,99 16,52 -1,55% 16,38 16,99 16,56 16,41 16,59 570 200.252.700
15/5/2023 17,00 16,78 -0,06% 16,46 17,00 16,86 16,78 16,79 1.044 357.452.000
12/5/2023 17,19 16,79 -2,33% 16,78 17,19 16,91 16,79 16,94 1.407 509.758.600
11/5/2023 16,47 17,19 +3,12% 16,41 17,23 16,87 17,10 17,20 1.134 294.158.300
10/5/2023 16,20 16,67 +1,71% 16,07 16,71 16,45 16,56 16,68 1.008 244.034.500
9/5/2023 16,55 16,39 -0,06% 15,99 16,65 16,33 16,39 16,59 509 173.592.500
8/5/2023 16,41 16,40 0,00% 16,27 16,62 16,42 16,36 16,40 362 152.112.100
5/5/2023 16,21 16,40 +2,50% 15,98 16,41 16,20 16,40 16,41 897 276.782.800
4/5/2023 15,89 16,00 +2,24% 15,67 16,10 15,85 16,00 16,04 715 282.775.400
3/5/2023 16,10 15,65 -1,57% 15,64 16,10 15,71 15,65 15,80 443 191.080.100
2/5/2023 15,87 15,90 +0,13% 15,73 16,03 15,89 15,81 15,90 801 188.067.100
28/4/2023 15,64 15,88 +2,19% 15,39 16,37 15,92 15,88 15,96 1.382 381.032.600
27/4/2023 15,42 15,54 +0,52% 15,25 15,61 15,47 15,49 15,54 367 74.749.300
26/4/2023 15,86 15,46 -2,03% 15,36 15,86 15,52 15,46 15,59 443 133.021.000
25/4/2023 15,69 15,78 -0,19% 15,48 15,83 15,68 15,78 15,81 665 178.478.900
24/4/2023 16,11 15,81 -1,19% 15,63 16,11 15,77 15,63 15,81 546 615.911.500
20/4/2023 15,66 16,00 +2,24% 15,58 16,00 15,84 15,81 16,00 524 136.263.900
19/4/2023 15,87 15,65 -3,34% 15,60 16,09 15,95 15,60 15,65 826 910.184.700
18/4/2023 16,57 16,19 -1,46% 16,08 16,57 16,35 16,19 16,20 1.049 752.317.700
17/4/2023 16,52 16,43 -0,79% 16,23 16,63 16,42 16,41 16,55 407 98.727.800
14/4/2023 16,71 16,56 -0,54% 16,24 16,71 16,50 16,56 16,58 720 192.976.500
13/4/2023 16,99 16,65 -1,36% 16,65 17,13 16,80 16,65 16,80 1.467 435.400.600
12/4/2023 15,71 16,88 +5,50% 15,60 17,00 16,68 16,72 16,88 2.690 1.100.639.300
11/4/2023 15,91 16,00 +0,06% 15,91 16,57 16,00 16,00 16,15 515 12.239.958.900
10/4/2023 16,11 15,99 -0,62% 15,84 16,21 15,99 15,97 16,04 740 215.420.100
6/4/2023 16,14 16,09 +1,84% 15,80 16,14 15,97 15,99 16,09 593 169.332.700
5/4/2023 16,19 15,80 -0,69% 15,73 16,21 15,91 15,80 15,99 432 93.287.600
4/4/2023 15,63 15,91 +1,34% 15,59 16,35 16,05 15,91 15,92 734 219.654.900
3/4/2023 15,52 15,70 +0,45% 15,42 16,15 15,72 15,70 15,73 1.089 1.318.784.600
31/3/2023 16,11 15,63 -1,26% 15,49 16,11 15,70 15,63 15,77 1.200 321.268.200
30/3/2023 15,81 15,83 +3,13% 15,49 15,91 15,67 15,48 15,83 970 204.967.200
29/3/2023 15,83 15,35 -0,13% 15,10 15,83 15,32 15,33 15,37 909 174.838.300
28/3/2023 15,12 15,37 +1,65% 14,91 15,63 15,40 15,30 15,37 727 166.976.500
27/3/2023 15,50 15,12 -1,50% 15,08 15,55 15,22 15,12 15,19 707 169.889.300
24/3/2023 15,14 15,35 +2,47% 14,92 15,43 15,27 15,35 15,44 744 186.307.500
23/3/2023 15,42 14,98 -3,10% 14,77 15,52 15,16 14,97 14,98 518 116.934.500
22/3/2023 15,62 15,46 +1,31% 15,14 15,65 15,42 15,36 15,47 910 218.463.600
21/3/2023 15,27 15,26 -0,20% 15,07 15,43 15,20 15,26 15,30 1.333 273.529.100
20/3/2023 15,75 15,29 -3,04% 15,12 15,81 15,33 15,29 15,32 1.403 257.247.100
17/3/2023 15,63 15,77 -0,88% 15,35 16,00 15,71 15,77 15,91 610 154.282.400
16/3/2023 15,71 15,91 +0,44% 15,71 16,26 16,00 15,83 15,93 899 172.803.400
15/3/2023 15,51 15,84 +0,25% 15,34 16,06 15,84 15,82 15,84 1.092 251.484.300
14/3/2023 16,74 15,80 -4,76% 15,63 16,76 16,21 15,80 15,81 1.477 395.475.400
13/3/2023 16,63 16,59 -2,24% 16,37 16,92 16,67 16,58 16,59 1.554 299.255.800
10/3/2023 17,94 16,97 -4,66% 16,96 18,60 17,28 16,97 17,04 864 193.581.400
9/3/2023 17,89 17,80 -1,06% 17,80 18,08 17,89 17,80 18,00 416 100.910.400
8/3/2023 17,07 17,99 +5,20% 17,07 17,99 17,62 17,91 17,99 741 177.319.100
7/3/2023 17,24 17,10 -1,50% 16,50 17,27 16,94 16,88 17,12 1.124 333.891.200
6/3/2023 17,35 17,36 +0,06% 17,24 17,85 17,41 17,36 17,43 947 267.884.200
3/3/2023 17,39 17,35 +0,12% 17,28 17,63 17,40 17,35 17,39 879 258.395.400
2/3/2023 17,40 17,33 -0,91% 17,26 17,60 17,44 17,31 17,33 758 139.228.300
1/3/2023 17,88 17,49 -0,68% 17,14 17,88 17,33 17,38 17,50 603 140.599.400
28/2/2023 17,40 17,61 +1,56% 17,30 17,64 17,44 17,40 17,61 767 197.261.600
27/2/2023 17,01 17,34 +0,41% 16,98 17,43 17,15 17,30 17,34 388 138.991.400
24/2/2023 17,88 17,27 -4,37% 17,17 17,88 17,38 17,27 17,30 246 91.264.300
23/2/2023 18,71 18,06 -3,22% 17,75 18,85 18,20 18,05 18,06 394 117.634.400
22/2/2023 19,00 18,66 -0,37% 18,15 19,01 18,54 18,56 18,66 264 340.156.500
17/2/2023 18,97 18,73 -1,99% 18,73 19,04 18,79 18,72 18,85 296 98.857.000
16/2/2023 19,01 19,11 -0,05% 18,72 19,31 19,04 19,00 19,12 949 381.290.900
15/2/2023 18,94 19,12 +0,79% 18,81 19,38 19,03 19,12 19,14 1.255 1.042.367.900
14/2/2023 19,20 18,97 +1,01% 18,49 19,65 19,07 18,93 18,97 1.765 580.165.600
13/2/2023 18,66 18,78 +1,19% 18,43 19,18 18,86 18,74 18,86 902 292.535.100
10/2/2023 17,86 18,56 +2,43% 17,86 18,89 18,50 18,48 18,58 1.003 350.857.200
9/2/2023 18,32 18,12 -1,47% 18,12 18,60 18,33 18,10 18,26 639 431.307.000
8/2/2023 18,08 18,39 +1,88% 17,96 18,47 18,34 18,32 18,39 640 670.098.600
7/2/2023 18,10 18,05 0,00% 17,94 18,33 18,05 17,96 18,05 301 87.005.800
6/2/2023 17,96 18,05 +0,28% 17,83 18,39 18,05 18,03 18,05 430 217.018.600
3/2/2023 18,58 18,00 -3,64% 17,89 18,59 18,22 17,99 18,07 388 112.287.400
2/2/2023 18,39 18,68 +1,52% 17,95 18,68 18,29 18,56 18,68 524 205.601.300
1/2/2023 18,87 18,40 -3,16% 18,40 18,87 18,52 18,36 18,40 1.113 341.043.300
31/1/2023 18,24 19,00 +4,57% 18,24 19,00 18,59 19,00 35,07 657 202.340.400
30/1/2023 18,12 18,17 +0,28% 17,75 18,45 18,05 18,17 18,25 1.151 319.986.500
27/1/2023 18,09 18,12 +0,67% 17,78 18,17 18,01 17,97 18,12 645 155.489.200
26/1/2023 18,31 18,00 -0,55% 17,78 18,37 17,96 17,77 18,01 657 139.976.300
25/1/2023 17,53 18,10 +5,23% 17,17 18,16 17,74 17,98 18,10 704 168.932.400
24/1/2023 17,23 17,20 +0,76% 17,09 17,39 17,22 17,20 17,22 628 186.671.700
23/1/2023 17,20 17,07 -0,58% 16,98 17,38 17,11 17,07 17,09 468 145.151.100
20/1/2023 17,02 17,17 -0,17% 16,96 17,39 17,12 17,17 17,21 417 92.624.300
19/1/2023 17,10 17,20 +0,58% 16,90 17,22 17,08 17,09 17,20 457 90.735.500
18/1/2023 16,67 17,10 +2,58% 16,67 17,52 17,11 17,00 17,10 1.003 542.309.800
17/1/2023 16,62 16,67 +0,24% 16,43 16,85 16,68 16,66 16,72 722 386.075.900
16/1/2023 16,41 16,63 +0,97% 16,00 16,67 16,32 16,57 16,63 1.078 195.352.600
13/1/2023 16,40 16,47 -0,18% 16,13 16,62 16,42 16,45 16,54 775 181.309.100
12/1/2023 16,75 16,50 -2,31% 16,30 16,82 16,50 16,50 16,56 578 563.224.000
11/1/2023 16,32 16,89 +4,78% 15,94 16,89 16,36 16,70 16,89 1.168 255.288.600
10/1/2023 15,54 16,12 +4,34% 15,05 16,12 15,41 15,92 16,12 1.193 346.709.100
9/1/2023 15,30 15,45 -0,71% 15,20 15,62 15,45 15,45 15,50 682 131.333.400
6/1/2023 15,81 15,56 -0,45% 15,48 15,97 15,65 15,49 15,56 622 124.152.900
5/1/2023 15,68 15,63 +0,97% 15,34 15,68 15,45 15,51 15,64 1.212 426.713.600
4/1/2023 15,40 15,48 +1,18% 15,09 15,48 15,31 15,48 15,50 1.128 225.579.300
3/1/2023 15,68 15,30 -3,16% 15,30 15,83 15,55 15,30 15,52 750 167.710.900
2/1/2023 16,60 15,80 -2,05% 15,28 16,60 15,61 15,74 15,91 768 160.395.700
29/12/2022 16,48 16,13 -3,53% 16,13 16,89 16,48 16,13 16,22 1.396 377.338.700
28/12/2022 15,69 16,72 +5,89% 15,69 16,72 16,23 16,54 16,72 481 110.092.400
27/12/2022 15,88 15,79 -1,93% 15,57 16,04 15,74 15,76 15,87 377 96.816.300
26/12/2022 16,39 16,10 -3,01% 16,01 16,77 16,23 16,10 16,19 461 113.457.300
23/12/2022 17,00 16,60 -1,13% 16,58 17,40 16,87 16,60 16,88 944 214.295.700
22/12/2022 16,87 16,79 -2,38% 16,76 17,29 17,00 16,78 16,79 1.116 233.929.500
21/12/2022 18,00 17,20 +3,30% 16,52 18,01 17,24 17,13 17,20 1.460 806.921.400
20/12/2022 16,26 16,65 +2,02% 15,95 17,25 16,80 16,65 16,80 1.802 464.800.200
19/12/2022 14,95 16,32 +7,37% 14,92 16,32 15,83 16,01 16,32 1.462 286.547.000
16/12/2022 15,15 15,20 -1,17% 15,00 15,47 15,27 15,00 15,21 698 146.830.400
15/12/2022 15,65 15,38 -2,47% 15,38 16,09 15,71 15,35 15,58 1.106 240.821.200
14/12/2022 16,24 15,77 -2,95% 15,51 16,24 15,76 15,77 15,94 891 163.794.500
13/12/2022 16,27 16,25 0,00% 15,99 16,70 16,21 16,10 16,25 1.595 374.428.500
12/12/2022 16,53 16,25 -3,27% 16,01 16,79 16,33 16,25 16,34 1.706 457.998.700
9/12/2022 16,35 16,80 +1,82% 16,31 16,80 16,56 16,51 16,80 908 190.451.800
8/12/2022 16,74 16,50 -1,37% 16,40 16,75 16,49 16,44 16,51 1.148 261.556.700
7/12/2022 16,53 16,73 +1,39% 16,50 16,91 16,69 16,63 16,73 619 116.028.500
6/12/2022 16,92 16,50 -2,88% 16,50 16,92 16,63 16,50 16,70 737 166.677.500
5/12/2022 17,03 16,99 -1,22% 16,51 17,30 16,88 16,65 16,99 847 221.921.300
2/12/2022 17,17 17,20 0,00% 16,94 17,52 17,25 17,18 17,30 685 134.951.100
1/12/2022 16,55 17,20 +2,99% 15,96 17,34 17,00 17,12 17,31 1.047 267.389.400
30/11/2022 16,30 16,70 +0,66% 16,23 16,82 16,66 16,60 16,70 841 750.571.500
29/11/2022 15,84 16,59 +6,21% 15,52 16,59 16,20 16,29 16,59 687 171.906.400
28/11/2022 15,92 15,62 -2,50% 15,62 16,32 15,91 15,62 15,90 869 181.885.000
25/11/2022 16,97 16,02 -3,49% 15,90 16,97 16,10 16,02 16,04 663 181.773.400
24/11/2022 16,37 16,60 +2,03% 16,23 16,76 16,51 16,60 16,67 427 82.395.600
23/11/2022 16,66 16,27 +0,12% 15,99 16,66 16,21 16,27 16,29 592 156.644.400
22/11/2022 16,70 16,25 -2,46% 16,14 16,78 16,32 16,25 16,34 763 172.685.700
21/11/2022 16,20 16,66 +2,84% 15,93 16,91 16,37 16,66 16,84 1.526 400.087.300
18/11/2022 16,00 16,20 +1,82% 15,88 17,15 16,22 16,20 16,23 1.307 303.852.500
17/11/2022 14,90 15,91 +0,70% 14,90 15,91 15,44 15,61 15,91 1.205 255.438.000
16/11/2022 16,40 15,80 -4,82% 15,56 17,07 15,85 15,80 15,90 1.326 453.991.400
14/11/2022 16,79 16,60 -0,12% 16,60 17,15 16,67 16,60 16,81 615 168.944.600
11/11/2022 16,29 16,62 +1,40% 15,77 16,80 16,56 16,60 16,62 1.333 346.746.200
10/11/2022 17,44 16,39 -7,92% 16,25 17,72 16,64 16,39 16,49 1.309 408.782.900
9/11/2022 17,71 17,80 +1,66% 17,65 18,38 17,84 17,74 17,80 1.897 2.994.632.100
8/11/2022 17,77 17,51 -1,63% 17,39 18,24 17,79 17,51 17,65 1.443 5.915.463.700
7/11/2022 18,46 17,80 -4,81% 17,14 18,96 18,00 17,80 17,96 1.675 459.261.600
4/11/2022 19,38 18,70 -3,61% 18,70 19,78 19,22 18,70 18,93 811 215.285.400
3/11/2022 18,93 19,40 +1,41% 18,73 19,48 19,27 19,17 19,40 403 99.628.900
1/11/2022 18,96 19,13 +0,21% 18,58 19,42 19,09 19,05 19,13 518 106.955.200
31/10/2022 18,31 19,09 +2,09% 18,08 19,60 18,91 19,09 19,62 803 216.935.700
28/10/2022 17,71 18,70 +4,59% 17,48 18,70 18,06 17,94 18,70 587 208.259.500
27/10/2022 17,14 17,88 +4,01% 17,14 17,90 17,62 17,58 17,88 742 200.425.300
26/10/2022 18,17 17,19 -7,48% 17,09 18,52 17,79 17,19 17,52 530 160.547.000
25/10/2022 18,43 18,58 -0,59% 18,30 19,18 18,79 18,57 18,58 978 262.562.000
24/10/2022 18,87 18,69 -1,79% 18,66 19,00 18,76 18,69 18,83 605 160.100.400
21/10/2022 18,51 19,03 +5,14% 18,15 19,05 18,71 19,00 19,03 793 281.772.800
20/10/2022 18,12 18,10 +0,17% 17,91 18,43 18,10 18,10 18,12 1.615 2.406.411.200
19/10/2022 17,97 18,07 -1,47% 17,97 18,46 18,22 18,07 18,10 684 177.354.800
18/10/2022 18,20 18,34 +1,89% 17,93 18,42 18,28 18,13 18,35 809 2.047.735.900
17/10/2022 18,23 18,00 -1,15% 17,96 18,65 18,23 17,93 18,00 783 216.313.500
14/10/2022 18,65 18,21 -2,31% 18,08 18,76 18,40 18,10 18,21 559 210.382.200
13/10/2022 18,97 18,64 -0,59% 18,31 18,97 18,64 18,63 18,64 986 363.512.400
11/10/2022 18,47 18,75 +0,64% 18,44 19,13 18,79 18,67 18,75 795 241.352.900
10/10/2022 18,31 18,63 +2,64% 18,31 18,78 18,57 18,63 18,72 1.192 388.071.500
7/10/2022 18,29 18,15 -1,84% 17,97 18,39 18,14 18,15 18,20 882 703.317.900
6/10/2022 18,31 18,49 +1,82% 18,09 18,50 18,34 18,33 18,49 757 400.958.200
5/10/2022 18,31 18,16 -1,04% 18,06 18,46 18,24 18,16 18,34 601 178.954.600
4/10/2022 19,37 18,35 +2,23% 18,31 19,59 18,70 18,35 18,39 1.847 682.157.200
3/10/2022 17,82 17,95 +1,18% 17,47 18,09 17,89 17,95 18,00 1.075 581.466.200
30/9/2022 17,48 17,74 +1,84% 17,26 17,98 17,69 17,74 17,86 1.135 541.209.700
29/9/2022 17,51 17,42 -0,91% 17,06 17,55 17,34 17,30 17,42 784 276.802.500
28/9/2022 17,55 17,58 +1,03% 17,25 17,83 17,54 17,53 17,58 870 252.501.400
27/9/2022 17,50 17,40 -2,68% 17,36 17,88 17,59 17,40 17,58 1.321 352.663.100
26/9/2022 18,31 17,88 -2,61% 17,68 18,31 17,85 17,88 17,98 1.427 320.190.100
23/9/2022 18,21 18,36 +0,55% 17,85 18,57 18,24 18,23 18,36 792 223.465.300
22/9/2022 17,54 18,26 +4,40% 17,34 18,26 17,92 18,16 18,27 1.030 355.378.800
21/9/2022 17,53 17,49 +1,22% 17,24 17,70 17,46 17,49 17,53 781 179.377.100
20/9/2022 17,31 17,28 -0,46% 17,13 17,58 17,34 17,28 17,33 632 141.903.900
19/9/2022 17,14 17,36 +0,70% 17,00 17,57 17,36 17,36 17,47 992 273.811.500
16/9/2022 17,51 17,24 -2,21% 17,20 17,63 17,35 17,24 17,45 731 197.140.900
15/9/2022 17,55 17,63 +0,69% 17,27 17,74 17,53 17,50 17,63 732 218.703.400
14/9/2022 17,28 17,51 +1,80% 16,94 17,61 17,41 17,30 17,51 829 197.951.700
13/9/2022 17,64 17,20 -3,64% 17,19 17,78 17,38 17,20 17,41 1.045 273.710.900
12/9/2022 17,91 17,85 0,00% 17,79 18,16 17,97 17,85 18,04 1.110 356.300.900
9/9/2022 17,40 17,85 +2,00% 17,40 18,26 17,92 17,85 18,00 1.840 1.991.720.500

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.