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.

YDUQ3 - YDUQS PART - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 8,86 8,93 +0,45% 8,77 8,98 8,88 8,91 8,93 9.177 3.039.035.000
20/1/2025 8,48 8,89 +3,61% 8,46 8,93 8,80 8,88 8,89 9.787 4.300.138.100
17/1/2025 8,87 8,58 -5,71% 8,51 8,90 8,65 8,57 8,58 18.306 10.852.794.900
16/1/2025 9,08 9,10 -0,98% 8,78 9,19 9,00 9,10 9,11 7.954 3.183.611.700
15/1/2025 8,58 9,19 +8,37% 8,51 9,23 8,88 9,16 9,19 13.730 5.739.098.000
14/1/2025 8,61 8,48 -1,28% 8,36 8,74 8,51 8,48 8,49 9.304 3.115.889.800
13/1/2025 8,99 8,59 -4,24% 8,59 8,99 8,75 8,59 8,60 8.199 2.986.042.200
10/1/2025 9,11 8,97 -1,54% 8,91 9,19 9,01 8,96 8,97 10.908 3.596.992.100
9/1/2025 9,02 9,11 +1,45% 8,82 9,15 9,02 9,08 9,11 9.209 2.666.511.200
8/1/2025 9,02 8,98 -1,43% 8,89 9,27 9,07 8,97 8,98 12.306 4.479.891.000
7/1/2025 8,83 9,11 +2,71% 8,79 9,39 9,15 9,10 9,11 12.047 5.113.822.700
6/1/2025 8,24 8,87 +10,32% 8,21 8,95 8,66 8,87 8,88 12.985 5.795.116.900
3/1/2025 8,54 8,04 -5,08% 7,95 8,58 8,10 8,00 8,04 10.812 6.038.897.400
2/1/2025 8,44 8,47 -0,94% 8,19 8,49 8,32 8,44 8,47 15.163 6.022.114.000
30/12/2024 8,32 8,55 +2,76% 8,11 8,55 8,33 8,49 8,55 10.710 4.130.933.200
27/12/2024 8,27 8,32 +0,97% 8,00 8,42 8,27 8,32 8,33 9.996 3.904.929.400
26/12/2024 8,39 8,24 -2,02% 8,22 8,63 8,34 8,24 8,29 8.842 2.898.551.700
23/12/2024 8,64 8,41 -3,22% 8,33 8,65 8,43 8,41 8,45 8.449 2.335.573.000
20/12/2024 8,29 8,69 +4,83% 8,13 8,97 8,61 8,69 8,71 16.864 8.703.721.600
19/12/2024 7,94 8,29 +4,67% 7,89 8,34 8,03 8,28 8,29 13.904 4.067.281.500
18/12/2024 8,39 7,92 -6,60% 7,85 8,43 8,15 7,91 7,92 13.729 3.260.389.900
17/12/2024 8,19 8,48 +4,05% 8,00 8,48 8,28 8,42 8,48 13.567 2.822.615.300
16/12/2024 8,38 8,15 -2,40% 8,06 8,50 8,28 8,10 8,15 12.522 4.002.120.100
13/12/2024 8,62 8,35 -3,36% 8,29 8,87 8,55 8,35 8,36 10.739 4.003.193.600
12/12/2024 9,11 8,64 -7,59% 8,54 9,16 8,72 8,63 8,64 13.311 4.982.310.200
11/12/2024 8,90 9,35 +5,41% 8,71 9,63 9,23 9,35 9,36 11.119 4.553.694.600
10/12/2024 8,69 8,87 +4,23% 8,47 8,88 8,71 8,82 8,87 8.728 3.772.086.700
9/12/2024 8,37 8,51 +2,65% 8,33 8,88 8,61 8,41 8,51 22.531 7.752.680.500
6/12/2024 8,87 8,29 -6,96% 8,29 8,97 8,52 8,28 8,30 9.826 4.916.130.300
5/12/2024 9,16 8,91 -1,00% 8,82 9,42 9,05 8,90 8,92 11.391 3.998.922.300
4/12/2024 9,00 9,00 +0,22% 8,92 9,20 9,04 8,99 9,03 8.482 3.129.273.800
3/12/2024 9,06 8,98 -0,11% 8,84 9,12 8,93 8,97 8,98 9.653 4.130.005.600
2/12/2024 9,25 8,99 -2,81% 8,98 9,38 9,10 8,99 9,02 14.544 3.872.441.800
29/11/2024 9,38 9,25 -1,49% 8,85 9,48 9,09 9,23 9,25 16.976 8.507.669.700
28/11/2024 10,05 9,39 -6,38% 9,28 10,05 9,53 9,39 9,40 14.406 4.820.483.700
27/11/2024 10,62 10,03 -5,11% 10,03 10,74 10,28 10,03 10,08 11.052 3.795.241.300
26/11/2024 10,45 10,57 +0,96% 10,36 10,93 10,67 10,52 10,57 12.964 5.128.093.000
25/11/2024 10,25 10,47 +3,15% 10,00 10,47 10,26 10,45 10,47 9.430 4.091.327.800
22/11/2024 10,13 10,15 +1,40% 9,91 10,20 10,06 10,13 10,16 9.683 4.130.329.600
21/11/2024 10,05 10,01 -1,38% 9,85 10,11 9,98 9,96 10,01 11.891 4.164.853.100
19/11/2024 10,15 10,15 +0,40% 10,04 10,41 10,20 10,12 10,18 7.859 2.542.562.100
18/11/2024 10,23 10,11 -1,27% 9,98 10,30 10,11 10,10 10,11 9.825 3.890.974.700
14/11/2024 10,42 10,24 -1,82% 10,14 10,49 10,26 10,20 10,24 6.302 2.210.334.900
13/11/2024 10,45 10,43 -0,29% 10,17 10,58 10,40 10,42 10,43 12.743 4.409.706.500
12/11/2024 10,83 10,46 -3,42% 10,38 10,84 10,58 10,46 10,54 8.973 3.965.264.500
11/11/2024 10,20 10,83 +5,87% 10,17 11,00 10,66 10,81 10,83 12.287 6.454.251.100
8/11/2024 10,10 10,23 -1,35% 9,75 10,66 10,07 10,22 10,24 16.739 7.852.460.700
7/11/2024 10,90 10,37 -4,86% 10,24 11,20 10,57 10,35 10,40 13.021 6.043.387.500
6/11/2024 10,53 10,90 +1,68% 10,34 10,94 10,68 10,90 10,91 8.770 3.819.152.400
5/11/2024 10,75 10,72 -0,83% 10,50 11,02 10,75 10,71 10,72 7.797 3.272.455.700
4/11/2024 10,35 10,81 +6,61% 10,32 11,07 10,71 10,80 10,81 11.575 9.253.641.300
1/11/2024 10,63 10,14 -4,43% 10,11 10,73 10,28 10,14 10,16 9.324 3.323.405.700
31/10/2024 10,82 10,61 -2,21% 10,50 10,92 10,69 10,60 10,65 5.810 2.455.846.500
30/10/2024 10,54 10,85 +2,36% 10,54 11,03 10,88 10,85 10,87 7.193 2.965.381.400
29/10/2024 10,88 10,60 -2,12% 10,49 10,97 10,69 10,58 10,60 6.126 2.942.208.900
28/10/2024 10,80 10,83 +1,40% 10,68 11,02 10,87 10,81 10,84 5.869 3.915.231.500
25/10/2024 11,06 10,68 -3,17% 10,41 11,15 10,67 10,65 10,68 11.625 5.523.412.200
24/10/2024 10,80 11,03 +2,22% 10,49 11,32 10,95 11,03 11,04 12.573 5.568.811.000
23/10/2024 10,35 10,79 +4,05% 10,29 10,97 10,69 10,78 10,79 15.525 7.841.987.700
22/10/2024 10,40 10,37 -1,24% 10,25 10,79 10,43 10,35 10,37 8.194 3.520.203.400
21/10/2024 10,27 10,50 +2,54% 10,27 10,65 10,51 10,50 10,54 8.945 5.883.028.800
18/10/2024 10,23 10,24 +0,39% 10,10 10,40 10,23 10,23 10,25 9.071 3.307.095.500
17/10/2024 10,42 10,20 -3,59% 10,12 10,42 10,25 10,19 10,21 7.688 3.694.311.300
16/10/2024 10,22 10,58 +3,22% 10,21 10,80 10,53 10,58 10,60 13.506 5.462.559.400
15/10/2024 10,61 10,25 -2,29% 10,22 10,70 10,35 10,25 10,28 6.720 2.875.190.100
14/10/2024 10,30 10,49 +1,65% 10,06 10,61 10,37 10,49 10,56 11.651 4.405.101.200
11/10/2024 10,02 10,32 +2,48% 9,84 10,35 10,12 10,31 10,32 12.700 5.765.811.700
10/10/2024 10,05 10,07 +0,70% 9,79 10,20 10,01 10,05 10,08 8.132 4.471.457.600
9/10/2024 10,52 10,00 -6,45% 9,94 10,59 10,19 10,00 10,03 10.909 5.596.616.000
8/10/2024 10,09 10,69 +5,32% 9,96 10,72 10,48 10,68 10,70 17.553 9.624.558.200
7/10/2024 10,37 10,15 -0,20% 9,89 10,60 10,15 10,10 10,15 15.164 8.960.583.800
4/10/2024 9,34 10,17 +8,54% 9,28 10,25 9,88 10,16 10,17 11.910 8.122.224.100
3/10/2024 9,10 9,37 +1,63% 8,93 9,41 9,21 9,35 9,37 12.468 4.435.745.400
2/10/2024 9,10 9,22 +1,99% 9,10 9,35 9,23 9,22 9,27 12.592 4.611.653.700
1/10/2024 9,30 9,04 -1,63% 9,02 9,31 9,16 9,03 9,04 8.741 3.715.171.100
30/9/2024 9,27 9,19 -1,39% 9,06 9,33 9,16 9,16 9,19 9.034 3.919.027.100
26/9/2024 9,35 9,32 +2,87% 9,22 9,95 9,60 9,31 9,33 22.517 9.366.998.200
25/9/2024 9,71 9,06 -5,63% 9,06 9,72 9,27 9,06 9,08 13.870 6.233.200.900
24/9/2024 9,50 9,60 +2,13% 9,42 9,84 9,65 9,59 9,61 14.231 6.184.153.200
23/9/2024 9,87 9,40 -5,34% 9,40 9,90 9,61 9,40 9,41 15.401 8.824.496.200
20/9/2024 10,50 9,93 -5,79% 9,89 10,56 10,13 9,93 9,99 17.063 9.338.660.000
19/9/2024 10,87 10,54 -2,59% 10,54 11,08 10,82 10,54 10,59 12.036 5.210.013.500
18/9/2024 11,02 10,82 -2,70% 10,82 11,18 10,97 10,82 10,85 12.408 5.669.819.300
17/9/2024 11,03 11,12 +1,65% 10,77 11,16 10,99 11,11 11,12 10.020 5.332.961.900
16/9/2024 10,89 10,94 +0,27% 10,73 10,99 10,86 10,94 10,95 9.253 5.205.114.700
13/9/2024 10,51 10,91 +4,80% 10,45 11,10 10,91 10,90 10,92 10.740 6.273.192.300
12/9/2024 10,41 10,41 -0,76% 10,06 10,54 10,33 10,41 10,42 10.470 4.704.571.900
11/9/2024 9,74 10,49 +8,03% 9,65 10,59 10,23 10,46 10,50 12.170 7.354.624.500
10/9/2024 9,59 9,71 +1,04% 9,55 9,82 9,70 9,71 9,72 8.889 3.427.924.500
9/9/2024 9,69 9,61 0,00% 9,45 9,69 9,58 9,60 9,62 9.980 6.079.631.800
6/9/2024 10,04 9,61 -4,00% 9,53 10,22 9,75 9,60 9,61 11.474 5.471.500.600
5/9/2024 10,19 10,01 -0,89% 9,78 10,20 9,99 10,01 10,02 15.270 9.081.539.100
4/9/2024 9,88 10,10 +2,54% 9,86 10,50 10,21 10,10 10,11 17.749 8.718.227.000
3/9/2024 10,11 9,85 +1,86% 9,65 10,73 10,11 9,80 9,86 23.484 15.869.444.100
2/9/2024 9,86 9,67 -1,83% 9,67 10,04 9,79 9,67 9,68 6.475 3.319.861.000
30/8/2024 9,94 9,85 -1,50% 9,84 10,28 10,04 9,85 9,87 16.646 7.799.467.000
29/8/2024 10,08 10,00 -0,79% 9,93 10,21 10,04 9,98 10,02 9.218 5.608.342.700
28/8/2024 10,17 10,08 -1,08% 9,97 10,28 10,07 10,07 10,10 6.678 2.712.325.200
27/8/2024 10,20 10,19 -0,59% 10,09 10,28 10,18 10,19 10,21 4.242 1.718.541.300
26/8/2024 10,32 10,25 -0,58% 10,06 10,34 10,20 10,23 10,25 5.601 1.786.530.400
23/8/2024 9,80 10,31 +6,51% 9,73 10,36 10,12 10,30 10,32 12.395 5.648.239.200
22/8/2024 10,15 9,68 -4,63% 9,68 10,15 9,84 9,68 9,72 8.198 4.270.987.600
21/8/2024 10,31 10,15 -1,46% 10,03 10,42 10,18 10,15 10,19 9.099 3.021.035.200
20/8/2024 10,61 10,30 -2,92% 10,20 10,66 10,34 10,30 10,34 9.613 2.988.868.300
19/8/2024 9,85 10,61 +8,27% 9,73 10,69 10,33 10,60 10,61 12.715 4.950.311.400
16/8/2024 10,25 9,80 -2,97% 9,80 10,25 9,98 9,79 9,80 9.051 3.401.342.100
15/8/2024 10,09 10,10 +0,80% 10,00 10,29 10,14 10,10 10,11 89 4.312.488.100
14/8/2024 10,16 10,02 -1,18% 9,96 10,20 10,06 10,02 10,04 9.162 3.903.525.400
13/8/2024 10,60 10,14 -4,07% 10,08 10,63 10,34 10,12 10,14 9.444 3.648.510.100
12/8/2024 10,38 10,57 +2,32% 10,35 10,74 10,54 10,56 10,60 9.341 3.689.204.600
9/8/2024 10,38 10,33 -3,46% 9,88 10,60 10,25 10,32 10,33 9.874 10.993.597.500
8/8/2024 10,90 10,70 -0,93% 10,67 11,02 10,80 10,69 10,81 1.908 6.573.573.000
7/8/2024 10,37 10,80 +5,16% 10,37 10,92 10,72 10,78 10,80 1.891 4.759.737.600
6/8/2024 10,71 10,27 -4,38% 9,98 10,80 10,30 10,24 10,27 6.484 7.201.229.300
5/8/2024 10,32 10,74 -0,09% 10,23 10,85 10,63 10,74 10,77 1.895 3.333.466.200
2/8/2024 10,75 10,75 +0,47% 10,53 10,93 10,70 10,75 10,76 8.767 4.314.226.800
1/8/2024 11,12 10,70 -2,19% 10,59 11,21 10,82 10,67 10,70 9.200 3.834.514.600
31/7/2024 10,91 10,94 +1,39% 10,70 11,05 10,87 10,94 10,95 9.484 3.567.830.900
30/7/2024 10,85 10,79 -1,10% 10,71 11,12 10,85 10,79 10,80 1.182 3.448.376.400
29/7/2024 10,96 10,91 -0,82% 10,83 11,12 10,97 10,90 10,94 8.460 4.460.207.800
26/7/2024 10,61 11,00 +4,36% 10,45 11,04 10,83 10,95 11,00 764 3.804.287.400
25/7/2024 10,59 10,54 -0,94% 10,51 10,74 10,60 10,54 10,55 8.814 3.261.007.300
24/7/2024 10,99 10,64 -3,45% 10,59 10,99 10,74 10,63 10,64 16 3.764.842.300
23/7/2024 11,41 11,02 -3,76% 11,00 11,41 11,14 11,01 11,02 8.837 3.485.398.500
22/7/2024 11,35 11,45 +1,33% 11,35 11,53 11,44 11,48 11,46 4.516 1.549.321.900
19/7/2024 11,56 11,30 -1,82% 11,23 11,71 11,41 11,66 11,32 5.090 2.094.452.400
18/7/2024 11,76 11,51 -3,28% 11,41 11,77 11,58 11,50 11,53 9.803 3.751.622.500
17/7/2024 11,98 11,90 -1,24% 11,65 12,13 11,91 11,87 11,91 8.701 4.001.463.600
16/7/2024 12,35 12,05 -2,43% 11,90 12,52 12,15 12,04 12,05 3.067 4.505.737.100
15/7/2024 12,00 12,35 +3,26% 11,76 12,42 12,17 12,37 12,36 1.165 3.784.333.300
12/7/2024 11,85 11,96 +1,36% 11,53 12,04 11,84 11,93 11,96 7.946 3.120.352.900
11/7/2024 12,19 11,80 -0,84% 11,64 12,22 11,82 11,80 11,81 2.754 5.225.668.900
10/7/2024 12,25 11,90 -1,24% 11,86 12,49 12,05 11,89 11,95 2.478 5.982.832.100
9/7/2024 11,79 12,05 +1,86% 11,66 12,09 11,91 12,02 12,05 6.853 2.949.678.900
8/7/2024 11,64 11,83 +1,02% 11,37 11,84 11,64 11,80 11,84 8.046 3.747.463.300
5/7/2024 11,60 11,71 +0,09% 11,28 11,71 11,52 11,68 11,71 9.490 4.110.100.600
4/7/2024 11,27 11,70 +4,93% 11,27 11,70 11,50 11,64 11,70 7.924 4.669.595.700
3/7/2024 10,58 11,15 +7,21% 10,58 11,18 10,98 11,11 11,15 2.923 7.316.761.900
2/7/2024 10,60 10,40 -1,79% 10,36 10,66 10,47 10,39 10,42 5.460 2.842.428.800
1/7/2024 10,40 10,59 +1,73% 10,25 10,80 10,59 10,58 10,62 7.904 4.111.508.900
28/6/2024 10,96 10,41 -5,71% 10,41 11,04 10,61 10,41 10,46 80 4.309.755.300
27/6/2024 10,64 11,04 +3,66% 10,59 11,06 10,88 11,04 11,05 6.621 2.857.427.000
26/6/2024 10,72 10,65 -1,30% 10,46 10,74 10,59 10,62 10,65 7.497 3.245.084.400
25/6/2024 11,11 10,79 -2,88% 10,76 11,12 10,87 10,78 10,84 9.991 4.154.672.000
24/6/2024 10,82 11,11 +2,49% 10,75 11,14 10,93 11,06 11,12 1.570 7.006.925.900
21/6/2024 10,84 10,84 -1,19% 10,59 11,04 10,84 10,82 10,85 9.928 5.702.617.300
20/6/2024 11,27 10,97 -1,08% 10,93 11,54 11,15 10,96 10,98 2.774 6.897.456.000
19/6/2024 10,71 11,09 +4,33% 10,62 11,14 10,88 11,09 11,10 6.610 3.135.872.600
18/6/2024 10,76 10,63 -1,39% 10,55 10,88 10,67 10,63 10,64 8.363 3.231.986.500
17/6/2024 11,11 10,78 -3,92% 10,74 11,12 10,85 10,77 10,79 8.083 4.274.478.300
14/6/2024 11,20 11,22 -0,71% 11,08 11,46 11,23 11,18 11,22 6.586 3.907.312.900
13/6/2024 11,34 11,30 -0,44% 11,17 11,50 11,30 11,28 11,30 9.102 5.428.664.400
12/6/2024 11,67 11,35 -1,22% 11,18 11,83 11,39 11,33 11,33 9.805 11.323.517.900
11/6/2024 11,24 11,49 +2,77% 11,21 11,49 11,37 11,45 11,49 1.181 9.205.636.900
10/6/2024 11,34 11,18 -1,76% 11,13 11,51 11,30 11,17 11,24 4.996 5.621.507.500
7/6/2024 11,55 11,38 -3,15% 11,37 11,65 11,49 11,37 11,38 5.113 5.793.093.100
6/6/2024 11,85 11,75 +0,43% 11,62 12,01 11,79 11,75 11,76 782 9.093.510.800
5/6/2024 11,83 11,70 -1,02% 11,62 12,04 11,78 11,70 11,71 9.640 4.476.504.700
4/6/2024 12,02 11,82 -1,42% 11,68 12,20 11,85 11,82 11,83 268 3.610.462.300
3/6/2024 12,10 11,99 -0,99% 11,81 12,33 12,04 11,97 12,00 1.604 4.815.137.600
31/5/2024 12,76 12,11 -3,74% 11,98 12,86 12,21 12,11 12,14 2.497 6.187.123.900
29/5/2024 12,46 12,58 -3,75% 12,16 12,81 12,52 12,58 12,60 7.316 8.895.551.200
28/5/2024 13,40 13,07 -0,15% 12,87 13,68 13,20 13,04 13,07 3.820 9.182.109.200
27/5/2024 13,76 13,09 -3,96% 12,98 13,98 13,32 13,08 13,10 6.292 4.601.338.500
24/5/2024 13,79 13,63 -0,94% 13,41 13,94 13,65 13,62 13,68 9.692 4.582.117.500
23/5/2024 14,10 13,76 -1,43% 13,22 14,56 13,75 13,75 13,76 4.257 15.448.999.300
22/5/2024 13,81 13,96 +1,09% 13,81 14,56 14,11 13,95 13,97 45 13.799.605.500
21/5/2024 12,72 13,81 +10,22% 12,68 13,97 13,62 13,80 13,82 9.158 20.270.553.600
20/5/2024 12,88 12,53 -2,87% 12,53 12,90 12,68 12,52 12,53 6.762 8.864.607.900
17/5/2024 12,99 12,90 -1,53% 12,82 13,20 12,98 12,90 12,92 3.012 5.803.883.400
16/5/2024 13,78 13,10 -4,87% 13,04 13,84 13,23 13,10 13,12 8.327 9.807.589.200
15/5/2024 13,91 13,77 -0,86% 13,65 14,36 13,96 13,77 13,79 2.928 6.573.207.100
14/5/2024 13,92 13,89 +0,94% 13,88 14,50 14,09 13,88 13,89 5.904 13.950.546.500
13/5/2024 14,99 13,76 -11,85% 13,74 15,07 14,02 13,76 13,79 8.262 18.543.395.900
10/5/2024 16,12 15,61 -3,16% 15,47 16,38 15,77 15,58 15,61 1.323 5.180.264.300
9/5/2024 15,57 16,12 +0,31% 14,85 16,12 15,46 16,11 16,12 5.128 9.470.040.700
8/5/2024 16,01 16,07 -1,35% 15,66 16,11 15,91 16,05 16,08 6.693 4.019.330.500
7/5/2024 16,45 16,29 -0,37% 16,12 16,70 16,34 16,29 16,30 8.597 4.095.128.300
6/5/2024 16,01 16,35 +1,05% 16,00 16,73 16,41 16,35 16,39 3.521 7.332.710.000
3/5/2024 15,73 16,18 +6,87% 15,64 16,31 16,06 16,15 16,18 2.482 7.129.705.400
2/5/2024 14,93 15,14 +3,77% 14,88 15,43 15,13 15,13 15,20 9.638 4.619.942.300
30/4/2024 15,24 14,59 -4,95% 14,45 15,24 14,65 14,57 14,60 7.132 6.316.106.700
29/4/2024 15,55 15,35 -1,41% 15,08 15,61 15,26 15,31 15,35 9.173 4.089.380.200
26/4/2024 15,25 15,57 +2,98% 15,20 15,68 15,49 15,57 15,58 817 5.968.904.400
25/4/2024 14,30 15,12 +5,73% 14,01 15,12 14,75 15,10 15,13 3.435 7.883.099.300
24/4/2024 14,20 14,30 +0,92% 14,01 14,45 14,22 14,29 14,30 9.380 4.591.979.800
23/4/2024 13,95 14,17 +0,64% 13,70 14,22 14,03 14,16 14,18 9.856 3.677.403.800
22/4/2024 14,05 14,08 +0,36% 13,90 14,36 14,10 14,08 14,11 1.885 4.355.184.000
19/4/2024 14,03 14,03 0,00% 13,94 14,37 14,10 13,98 14,03 3.429 6.015.398.400
18/4/2024 14,05 14,03 -0,07% 13,91 14,65 14,32 14,02 14,03 5.826 6.516.767.100
17/4/2024 14,28 14,04 -0,43% 13,92 14,36 14,10 14,03 14,07 7.425 5.775.030.000
16/4/2024 14,00 14,10 -0,91% 13,86 14,46 14,20 14,10 14,16 7.287 7.189.088.500
15/4/2024 14,90 14,23 -4,56% 14,15 14,90 14,40 14,21 14,24 8.417 10.153.917.500
12/4/2024 15,51 14,91 -5,21% 14,74 15,52 15,12 14,90 14,91 4.352 9.391.111.400
11/4/2024 16,22 15,73 -3,56% 15,63 16,38 15,84 15,72 15,74 4.526 6.289.950.800
10/4/2024 16,85 16,31 -3,55% 16,20 16,85 16,38 16,30 16,33 2.138 6.315.572.000
9/4/2024 16,91 16,91 +0,42% 16,64 17,00 16,84 16,90 16,94 8.353 3.834.518.800
8/4/2024 16,67 16,84 +1,14% 16,48 16,94 16,75 16,81 16,85 8.760 3.402.734.600
5/4/2024 16,70 16,65 -0,36% 16,59 16,99 16,72 16,64 16,70 248 4.542.972.700
4/4/2024 17,06 16,71 -0,77% 16,51 17,36 16,98 16,69 16,71 9.722 8.252.829.500
3/4/2024 17,54 16,84 -4,05% 16,69 17,66 16,93 16,83 16,85 5.482 10.412.518.400
2/4/2024 17,90 17,55 -2,39% 17,07 18,12 17,42 17,55 17,58 7.503 9.520.685.800
1/4/2024 18,18 17,98 -0,72% 17,98 18,59 18,29 17,97 17,98 894 7.624.586.200
28/3/2024 17,63 18,11 +2,72% 17,40 18,39 18,04 18,10 18,13 8.380 5.080.371.500
27/3/2024 18,02 17,63 -2,16% 17,31 18,25 17,55 17,59 17,63 7.229 12.175.023.000
26/3/2024 18,67 18,02 -3,43% 17,91 18,78 18,17 18,01 18,02 1.405 11.671.268.200
25/3/2024 18,59 18,66 +0,38% 18,52 18,97 18,75 18,66 18,68 1.823 3.947.261.200
22/3/2024 18,76 18,59 -0,96% 18,45 18,88 18,58 18,57 18,67 9.961 4.124.720.200
21/3/2024 19,25 18,77 -2,75% 18,50 19,35 18,77 18,76 18,77 3.748 6.682.384.700
20/3/2024 18,91 19,30 +2,28% 18,43 19,50 18,98 19,29 19,41 4.398 8.875.735.200
19/3/2024 18,55 18,87 +2,50% 18,28 19,20 18,76 18,87 18,90 3.953 8.519.665.000
18/3/2024 19,32 18,41 -3,81% 18,28 19,49 18,70 18,40 18,43 6.119 19.781.370.300
15/3/2024 20,64 19,14 -9,76% 18,98 20,80 19,48 19,13 19,15 8.101 39.520.025.100
14/3/2024 21,65 21,21 -1,62% 20,82 21,65 21,14 21,21 21,25 3.536 11.987.853.600
13/3/2024 21,11 21,56 +1,36% 21,03 21,58 21,39 21,52 21,57 7.775 4.592.158.200
12/3/2024 21,32 21,27 +0,47% 20,80 21,47 21,15 21,25 21,28 9.190 5.054.631.000
11/3/2024 21,26 21,17 -0,75% 20,83 21,40 21,12 21,16 21,20 7.088 3.550.897.000
8/3/2024 21,66 21,33 -1,52% 21,14 21,93 21,45 0,00 0,00 2.101 6.363.454.900
7/3/2024 20,94 21,66 +3,88% 20,64 21,66 21,32 21,65 21,67 5.838 8.819.348.900
6/3/2024 20,50 20,85 +2,31% 20,50 21,56 21,05 20,68 20,85 8.110 10.735.224.800
5/3/2024 20,09 20,38 +2,05% 20,05 20,82 20,51 20,36 20,40 8.646 4.330.670.600
4/3/2024 20,65 19,97 -2,87% 19,69 20,67 19,97 19,96 19,97 7.835 4.103.528.800
1/3/2024 20,43 20,56 +0,98% 20,29 20,79 20,49 20,56 20,57 7.094 3.961.559.900
29/2/2024 20,20 20,36 +0,25% 19,91 20,48 20,27 20,33 20,37 6.971 3.876.117.400
28/2/2024 20,66 20,31 -1,74% 20,19 20,82 20,51 20,30 20,33 2.287 6.281.256.700
27/2/2024 19,76 20,67 +5,08% 19,71 20,77 20,36 20,67 20,74 3.522 8.553.835.000
26/2/2024 19,46 19,67 +0,56% 19,32 19,86 19,69 19,67 19,70 5.009 2.550.930.300
23/2/2024 19,90 19,56 -1,61% 19,08 19,92 19,47 0,00 0,00 4.695 8.646.072.700
22/2/2024 19,76 19,88 +1,74% 19,54 20,01 19,81 19,85 19,88 1.681 4.972.017.600
21/2/2024 19,44 19,54 +0,21% 19,00 19,56 19,34 19,46 19,54 1.406 4.805.418.000
20/2/2024 19,20 19,50 +1,19% 19,09 19,60 19,48 19,42 19,52 7.709 5.596.237.500
19/2/2024 19,01 19,27 +0,89% 19,00 19,60 19,35 19,23 19,28 8.983 3.946.540.300
16/2/2024 18,79 19,10 +2,52% 18,76 19,71 19,21 19,10 19,17 6.261 9.136.174.400
15/2/2024 18,80 18,63 -0,21% 18,51 18,95 18,67 18,61 18,63 2.121 5.860.540.800
14/2/2024 18,74 18,67 -0,48% 18,43 18,80 18,68 18,66 18,69 2.178 3.594.846.300
9/2/2024 18,99 18,76 -1,37% 18,66 19,54 19,01 0,00 0,00 9.654 6.563.365.100
8/2/2024 18,74 19,02 +0,11% 18,70 19,12 18,90 19,01 19,05 6.112 9.464.593.500
7/2/2024 18,94 19,00 +0,05% 18,80 19,13 18,98 18,99 19,00 2.426 7.338.988.600
6/2/2024 18,31 18,99 +3,66% 18,29 19,20 18,94 18,99 19,00 2.622 6.797.495.300
5/2/2024 18,51 18,32 -0,92% 18,10 18,70 18,37 18,31 18,32 6.545 9.266.091.100
2/2/2024 19,87 18,49 -3,35% 18,38 19,99 18,79 18,48 18,50 6.082 13.195.121.100
1/2/2024 19,32 19,13 -0,78% 18,93 19,44 19,19 19,13 19,16 4.716 6.616.918.200
31/1/2024 19,00 19,28 +1,63% 18,78 19,55 19,27 19,28 19,29 5.903 11.048.728.200
30/1/2024 19,59 18,97 -2,92% 18,64 19,59 18,90 18,95 18,98 8.354 10.326.345.500
29/1/2024 19,79 19,54 -1,16% 19,49 20,00 19,69 19,53 19,59 9.137 4.127.963.200
26/1/2024 19,53 19,77 +1,28% 18,99 19,78 19,50 19,77 19,78 3.350 6.348.262.500
25/1/2024 20,41 19,52 -4,41% 19,52 20,55 20,03 19,50 19,60 2.459 7.845.999.200
24/1/2024 21,26 20,42 -3,72% 20,40 21,51 20,81 20,41 20,49 2.160 5.896.523.200
23/1/2024 20,91 21,21 +1,73% 20,84 21,30 21,07 21,21 21,22 566 4.912.077.600
22/1/2024 21,02 20,85 -0,76% 20,68 21,45 20,96 20,85 20,86 5.592 7.164.924.600
19/1/2024 20,45 21,01 +3,45% 20,01 21,26 20,59 21,01 21,09 3.187 9.537.482.300
18/1/2024 20,83 20,31 -2,36% 20,30 21,21 20,72 20,30 20,37 8.792 4.814.512.300
17/1/2024 20,55 20,80 +0,34% 20,46 20,88 20,64 20,78 20,80 6.313 8.090.859.700
16/1/2024 21,02 20,73 -2,72% 20,40 21,10 20,68 20,70 20,73 5.332 6.913.928.700
15/1/2024 20,99 21,31 +1,48% 20,84 21,49 21,27 21,31 21,32 8.835 4.038.916.300
12/1/2024 20,70 21,00 +1,01% 20,14 21,19 20,89 21,00 21,04 3.329 7.602.269.500
11/1/2024 20,67 20,79 +0,24% 20,50 21,05 20,79 20,79 20,83 1.198 5.592.472.400
10/1/2024 21,15 20,74 -1,75% 20,57 21,33 20,82 20,74 20,75 7.182 4.748.897.200
9/1/2024 20,88 21,11 +0,43% 20,60 21,20 20,91 21,07 21,13 8.794 4.920.019.500
8/1/2024 20,62 21,02 +1,06% 20,58 21,35 21,00 21,00 21,05 2.499 7.364.045.000
5/1/2024 20,43 20,80 +1,46% 20,33 21,83 21,15 20,79 20,80 4.749 7.764.350.400
4/1/2024 20,88 20,50 -1,96% 20,25 20,93 20,55 20,50 20,53 3.149 7.176.017.200
3/1/2024 21,20 20,91 -2,15% 20,57 21,40 20,85 20,90 20,95 6.698 8.086.427.200
2/1/2024 22,40 21,37 -4,68% 21,25 22,56 21,68 21,37 21,38 1.934 5.274.971.600
28/12/2023 22,72 22,42 -1,80% 22,32 22,99 22,51 22,37 22,42 6.713 4.466.410.600
27/12/2023 22,34 22,83 +1,92% 22,34 22,87 22,65 22,81 22,85 8.039 5.276.444.900
26/12/2023 22,19 22,40 +0,54% 22,17 22,55 22,40 22,40 22,41 5.318 2.872.440.900
22/12/2023 22,91 22,28 -2,79% 22,18 22,94 22,44 22,27 22,28 1.159 5.237.455.200
21/12/2023 22,95 22,92 +0,79% 22,62 23,09 22,89 22,86 22,92 9.067 3.857.097.900
20/12/2023 22,80 22,74 -0,74% 22,58 23,24 22,88 22,72 22,76 707 5.204.390.200
19/12/2023 22,83 22,91 +0,31% 22,75 23,39 22,98 22,85 22,91 5.770 7.564.799.300
18/12/2023 23,00 22,84 +1,02% 22,30 23,18 22,77 22,76 22,86 166 5.711.171.000
15/12/2023 23,00 22,61 -1,82% 22,32 23,12 22,63 22,61 22,63 1.933 6.602.054.100
14/12/2023 22,60 23,03 +2,90% 22,60 23,57 23,25 23,03 23,08 1.311 14.669.210.200
13/12/2023 20,97 22,38 +6,93% 20,94 22,57 21,86 22,37 22,39 7.972 9.302.760.200
12/12/2023 21,05 20,93 +0,10% 20,81 21,22 20,94 20,92 20,95 7.407 3.356.399.000
11/12/2023 21,62 20,91 -3,24% 20,82 21,68 21,11 20,89 20,97 6.972 3.770.279.700
8/12/2023 21,12 21,61 +1,98% 20,90 21,75 21,33 21,60 21,61 6.388 7.060.474.000
7/12/2023 20,27 21,19 +4,75% 20,26 21,37 21,05 21,12 21,20 4.165 9.094.250.300
6/12/2023 20,50 20,23 -0,69% 20,16 20,73 20,47 20,23 20,32 1.632 5.237.860.400
5/12/2023 20,22 20,37 +1,55% 20,03 20,64 20,33 20,36 20,38 2.854 7.153.027.900
4/12/2023 20,64 20,06 -2,95% 19,90 20,73 20,17 20,05 20,06 9.759 5.308.003.000
1/12/2023 20,03 20,67 +2,89% 19,93 20,81 20,53 20,66 20,69 1.085 6.431.194.000
30/11/2023 20,56 20,09 -1,52% 20,02 20,65 20,21 20,09 20,13 3.780 7.876.110.300
29/11/2023 20,99 20,40 -2,58% 20,30 21,12 20,66 20,39 20,40 2.453 7.218.653.500
28/11/2023 21,07 20,94 -1,46% 20,81 21,72 21,19 20,93 20,95 1.266 13.092.649.500
27/11/2023 20,15 21,25 +10,73% 20,10 21,25 20,83 21,25 21,26 5.357 16.645.692.500
24/11/2023 19,60 19,19 -2,04% 19,19 19,61 19,37 19,19 19,26 8.942 3.425.533.200
23/11/2023 19,54 19,59 +0,77% 19,43 19,90 19,68 19,59 19,63 6.036 3.088.453.300
22/11/2023 20,00 19,44 -1,42% 19,25 20,17 19,56 19,42 19,44 8.303 10.041.450.300
21/11/2023 20,21 19,72 -3,19% 19,45 20,30 19,76 19,68 19,73 8.815 8.647.326.600
20/11/2023 20,23 20,37 +0,59% 20,22 20,74 20,49 20,35 20,38 2.348 6.074.947.600
17/11/2023 20,62 20,25 -0,54% 19,83 20,62 20,16 20,25 20,32 5.756 8.915.979.000
16/11/2023 19,75 20,36 +2,78% 19,72 20,82 20,47 20,34 20,39 6.520 15.940.292.100
14/11/2023 20,38 19,81 -0,70% 18,60 20,68 19,61 19,79 19,81 9.865 26.708.854.300
13/11/2023 19,81 19,95 +0,86% 19,65 20,39 19,97 19,95 20,00 2.725 8.322.236.000
10/11/2023 19,30 19,78 +3,67% 19,22 20,21 19,90 19,75 19,80 5.653 8.685.619.000
9/11/2023 19,25 19,08 +0,16% 18,83 19,87 19,30 19,06 19,08 2.920 11.582.292.900
8/11/2023 18,49 19,05 +2,64% 18,49 19,39 18,99 19,00 19,05 6.642 7.760.084.400
7/11/2023 17,56 18,56 +5,33% 17,46 18,73 18,34 18,55 18,56 8.729 9.110.964.500
6/11/2023 19,42 17,62 -8,85% 17,62 19,60 18,13 17,61 17,62 6.818 9.552.089.300
3/11/2023 18,49 19,33 +7,15% 18,49 19,33 19,07 19,33 19,34 9.896 9.315.183.100
1/11/2023 17,76 18,04 +1,75% 17,54 18,07 17,83 18,02 18,04 9.627 8.366.017.500
31/10/2023 17,80 17,73 +0,06% 17,38 17,95 17,72 17,72 17,73 1.427 5.136.121.300
30/10/2023 18,56 17,72 -3,70% 17,70 18,65 17,96 17,70 17,77 7.464 7.344.298.300
27/10/2023 18,87 18,40 -2,02% 18,23 19,15 18,56 18,39 18,42 5.403 7.968.293.600
26/10/2023 18,30 18,78 +2,68% 18,21 18,87 18,65 18,77 18,79 6.716 6.775.535.100
25/10/2023 18,43 18,29 -1,40% 18,10 18,77 18,34 18,29 18,34 8.842 9.430.269.200
24/10/2023 18,83 18,55 +0,60% 17,75 18,83 18,28 18,51 18,55 272 9.969.109.600
23/10/2023 18,15 18,44 +0,82% 17,97 18,80 18,46 18,40 18,44 7.303 7.724.369.300
20/10/2023 18,46 18,29 -1,93% 18,18 18,93 18,40 18,21 18,29 2.875 5.737.385.800
19/10/2023 18,52 18,65 +0,76% 18,42 19,09 18,74 18,55 18,66 1.726 7.508.735.500
18/10/2023 19,00 18,51 -3,54% 18,36 19,00 18,61 18,51 18,52 1.950 9.392.913.800
17/10/2023 19,85 19,19 -4,15% 19,14 19,92 19,42 19,18 19,20 814 10.297.247.100
16/10/2023 19,77 20,02 +2,04% 19,71 20,33 19,97 20,00 20,03 4.682 6.887.805.000
13/10/2023 20,20 19,62 -3,78% 19,51 20,28 19,77 19,60 19,62 3.974 8.113.279.900
11/10/2023 20,89 20,39 -2,16% 20,32 21,03 20,62 20,38 20,40 1.048 11.208.124.500
10/10/2023 19,71 20,84 +6,11% 19,71 21,00 20,67 20,75 20,84 1.520 12.805.276.600
9/10/2023 18,89 19,64 +1,76% 18,65 19,82 19,30 19,58 19,64 9.248 8.620.854.900
6/10/2023 20,65 19,30 -7,66% 18,00 20,65 18,79 19,28 19,30 6.965 32.674.381.000
5/10/2023 20,93 20,90 -0,14% 20,76 21,48 21,04 20,89 21,00 950 11.283.346.500
4/10/2023 19,50 20,93 +7,61% 19,50 21,10 20,60 20,92 20,94 5.560 16.747.307.000
3/10/2023 19,73 19,45 -2,11% 19,45 20,04 19,76 19,45 19,51 1.910 9.637.722.600
2/10/2023 19,80 19,87 0,00% 19,62 20,15 19,90 19,86 19,93 3.828 8.871.260.700
29/9/2023 19,81 19,87 +1,38% 19,55 20,26 19,83 19,80 19,87 4.815 7.632.028.800
28/9/2023 19,03 19,60 +3,87% 18,60 19,60 19,13 19,60 19,61 1.753 11.529.308.300
27/9/2023 19,15 18,87 -0,68% 18,72 19,64 19,06 18,84 18,87 9.210 13.464.067.800
26/9/2023 18,89 19,00 -0,21% 18,86 19,51 19,22 18,99 19,00 1.476 11.459.082.000
25/9/2023 19,25 19,04 -1,40% 18,82 19,39 19,04 18,98 19,04 5.874 6.994.349.200
22/9/2023 19,87 19,31 -1,63% 19,19 20,37 19,67 19,30 19,33 132 10.253.581.400
21/9/2023 19,85 19,63 -2,73% 19,23 20,04 19,65 19,63 19,66 2.427 11.459.546.600
20/9/2023 20,54 20,18 -0,74% 20,11 20,90 20,41 20,17 20,18 6.568 8.822.023.100
19/9/2023 21,25 20,33 -4,15% 20,13 21,25 20,43 20,31 20,36 5.433 9.558.164.100
18/9/2023 20,20 21,21 +4,74% 20,19 21,86 21,31 21,20 21,21 1.235 13.266.083.900
15/9/2023 20,96 20,25 -3,11% 20,25 21,03 20,58 20,25 20,48 4.734 10.066.703.300
14/9/2023 21,14 20,90 -0,90% 20,83 21,26 20,96 20,90 20,95 1.307 7.099.492.200
13/9/2023 20,56 21,09 +2,28% 20,45 21,45 21,07 20,93 21,09 2.564 13.369.085.800
12/9/2023 20,80 20,62 -1,25% 20,47 21,26 20,86 20,61 20,62 6.958 12.575.909.700
11/9/2023 20,90 20,88 +0,19% 20,30 21,03 20,66 20,79 20,88 4.748 7.974.160.800
8/9/2023 20,17 20,84 +2,51% 19,98 20,95 20,69 20,82 20,84 3.217 8.265.530.400
6/9/2023 19,86 20,33 +2,32% 19,78 20,89 20,37 20,28 20,34 2.851 14.292.015.200
5/9/2023 20,30 19,87 -3,40% 19,64 20,42 19,99 19,87 19,89 6.537 8.557.807.800
4/9/2023 21,03 20,57 -2,56% 20,52 21,39 20,89 20,57 20,59 2.094 5.679.589.600
1/9/2023 20,50 21,11 +3,63% 20,50 21,43 21,02 20,97 21,11 2.680 7.626.336.800
31/8/2023 20,95 20,37 -2,16% 20,24 20,95 20,54 20,36 20,39 292 8.001.891.600
30/8/2023 20,79 20,82 +0,82% 20,47 21,09 20,78 20,82 20,83 6.644 8.504.810.100
29/8/2023 21,01 20,65 -1,01% 19,97 21,11 20,43 20,64 20,70 1.074 10.486.538.900
28/8/2023 21,35 20,86 -0,86% 20,57 21,51 20,86 20,85 20,86 482 10.981.598.800
25/8/2023 22,00 21,04 -4,15% 20,70 22,05 21,11 21,04 21,06 7.912 9.677.270.200
24/8/2023 22,31 21,95 -1,35% 21,91 22,66 22,23 21,95 21,99 3.954 7.957.258.900
23/8/2023 21,96 22,25 +1,27% 21,76 22,35 22,13 22,15 22,26 0 9.712.476.900
22/8/2023 21,49 21,97 +3,05% 21,41 21,97 21,65 21,81 21,97 2.697 15.463.989.500
21/8/2023 21,88 21,32 -5,03% 21,20 22,08 21,50 21,32 21,35 2.461 7.640.957.200
18/8/2023 22,17 22,45 +0,90% 21,76 23,05 22,47 22,45 22,46 5.916 10.778.273.100
17/8/2023 22,78 22,25 -1,11% 21,22 22,78 21,91 22,20 22,25 6.556 18.485.353.200
16/8/2023 22,01 22,50 +5,09% 21,88 22,89 22,44 22,45 22,50 9.406 22.640.329.400
15/8/2023 20,62 21,41 +4,29% 19,92 21,43 20,72 21,39 21,42 2.396 18.486.537.000
14/8/2023 24,00 20,53 -14,46% 20,53 24,07 21,44 20,53 20,54 6.454 41.991.158.400
11/8/2023 22,50 24,00 +8,16% 22,50 24,62 23,99 24,00 24,02 9.262 28.792.092.300
10/8/2023 22,01 22,19 +2,12% 21,78 22,54 22,23 22,18 22,20 6.232 9.340.445.500
9/8/2023 22,56 21,73 -4,10% 21,57 22,56 21,89 21,71 21,73 6.576 8.813.177.700
8/8/2023 21,40 22,66 +3,99% 21,40 22,88 22,41 22,63 22,67 8.690 12.714.582.600
7/8/2023 21,78 21,79 +0,83% 20,92 21,83 21,42 21,76 21,79 1.627 7.287.229.800
4/8/2023 21,37 21,61 +0,98% 21,36 22,14 21,75 21,55 21,62 5.517 7.263.859.200
3/8/2023 22,80 21,40 -4,12% 21,29 23,30 22,21 21,40 21,41 6.913 8.937.697.200
2/8/2023 22,08 22,32 +0,09% 21,96 22,63 22,29 22,32 22,35 1.885 5.185.391.100
1/8/2023 21,90 22,30 +0,50% 21,60 22,46 21,94 22,30 22,33 2.583 8.071.680.000
31/7/2023 21,69 22,19 +2,97% 21,63 22,27 22,06 22,15 22,19 4.646 7.183.367.500
28/7/2023 20,61 21,55 +4,87% 20,58 21,61 21,31 21,53 21,55 1.662 5.983.866.500
27/7/2023 20,80 20,55 -1,20% 20,40 21,20 20,72 20,55 20,56 5.318 8.606.805.700
26/7/2023 20,93 20,80 -0,67% 20,42 21,01 20,69 20,79 20,82 6.162 7.608.625.100
25/7/2023 21,65 20,94 -1,18% 20,58 21,89 21,14 20,94 20,99 5.349 8.102.591.100
24/7/2023 20,81 21,19 +0,90% 20,72 21,46 21,08 21,19 21,20 84 4.926.545.700
21/7/2023 20,38 21,00 +2,79% 20,27 21,15 20,89 21,00 21,01 1.868 5.709.372.900
20/7/2023 20,56 20,43 -0,24% 20,11 20,90 20,46 20,39 20,44 3.364 5.441.482.000
19/7/2023 20,30 20,48 +0,64% 20,15 20,74 20,50 20,48 20,49 8.329 8.325.562.100
18/7/2023 18,96 20,35 +7,11% 18,93 20,83 20,09 20,34 20,37 1.258 11.891.941.900
17/7/2023 18,58 19,00 +0,80% 18,10 19,18 18,82 19,00 19,02 5.342 7.169.519.500
14/7/2023 19,03 18,85 -2,03% 18,67 19,24 18,90 18,84 18,86 1.082 5.657.246.100
13/7/2023 19,19 19,24 -2,48% 18,65 19,65 19,21 19,22 19,24 3.240 14.148.400.200
12/7/2023 20,16 19,73 -0,80% 19,73 20,26 20,01 19,72 19,77 1.951 6.936.085.000
11/7/2023 20,01 19,89 -0,55% 19,09 20,06 19,61 19,89 19,90 6.621 6.640.455.500
10/7/2023 19,89 20,00 0,00% 19,73 20,28 19,99 19,90 20,00 585 4.460.120.800
7/7/2023 20,09 20,00 +0,25% 19,76 20,39 20,07 19,97 20,00 9.999 9.413.546.800
6/7/2023 20,47 19,95 -3,25% 19,79 20,47 20,03 19,95 19,96 7.608 8.280.598.000
5/7/2023 19,91 20,62 +2,33% 19,85 21,51 20,81 20,62 20,64 3.808 14.395.172.800
4/7/2023 19,85 20,15 +1,56% 19,50 20,25 20,01 20,11 20,15 3.726 7.995.641.600
3/7/2023 20,02 19,84 +0,10% 19,58 20,47 19,97 19,84 19,86 1.975 10.558.137.000
30/6/2023 19,65 19,82 +0,87% 19,45 20,59 19,94 19,78 19,82 6.256 16.336.744.400
29/6/2023 18,02 19,65 +10,08% 17,97 19,76 19,06 19,64 19,65 258 13.680.405.400
28/6/2023 17,14 17,85 +4,63% 17,00 18,26 17,80 17,81 17,85 2.735 9.674.827.900
27/6/2023 17,73 17,06 -2,68% 16,72 18,30 17,21 16,98 17,06 8.045 14.021.373.100
26/6/2023 18,33 17,53 -4,88% 17,27 18,55 17,69 17,52 17,53 4.304 12.247.065.900
23/6/2023 19,54 18,43 -7,99% 17,92 19,69 18,49 18,42 18,44 9.723 21.689.667.900
22/6/2023 20,10 20,03 -1,57% 19,08 20,27 19,64 20,02 20,10 2.545 13.721.831.800
21/6/2023 19,63 20,35 +4,57% 19,55 21,18 20,55 20,35 20,37 7.259 24.830.348.100
20/6/2023 18,93 19,46 +2,42% 18,71 19,46 19,16 19,44 19,47 2.157 9.642.806.800
19/6/2023 18,70 19,00 +2,10% 18,54 19,27 18,94 19,00 19,05 6.595 8.847.288.200
16/6/2023 18,81 18,61 -1,74% 18,36 18,92 18,66 18,60 18,61 8.174 9.196.472.800
15/6/2023 17,92 18,94 +5,57% 17,71 18,97 18,33 18,93 18,95 54 16.067.173.100
14/6/2023 16,36 17,94 +9,86% 16,25 17,94 17,22 17,91 17,94 4.843 10.670.245.700
13/6/2023 16,98 16,33 -3,49% 16,19 17,00 16,64 16,33 16,34 2.932 5.868.067.800
12/6/2023 16,60 16,92 +1,74% 16,53 17,15 16,85 16,89 16,92 1.274 5.909.106.900
9/6/2023 16,83 16,63 -0,66% 16,12 16,91 16,57 16,61 16,63 4.400 7.434.631.800
7/6/2023 16,25 16,74 +3,91% 16,21 17,47 16,82 16,70 16,75 5.510 11.244.190.700
6/6/2023 15,34 16,11 +5,16% 15,00 16,21 15,95 16,10 16,12 5.262 11.240.752.000
5/6/2023 14,99 15,32 +2,34% 14,70 15,37 15,17 15,29 15,32 8.800 4.852.903.800
2/6/2023 15,30 14,97 -0,07% 14,81 15,50 15,07 14,97 14,98 4.522 7.619.888.200
1/6/2023 14,18 14,98 +6,47% 14,10 15,50 14,99 14,91 14,99 505 16.514.500.000
31/5/2023 14,11 14,07 -0,85% 13,74 14,35 14,08 14,07 14,10 9.040 7.212.170.100
30/5/2023 14,42 14,19 -0,98% 14,16 14,58 14,33 14,17 14,19 1.826 7.535.566.100
29/5/2023 14,10 14,33 +1,78% 14,00 14,40 14,28 14,33 14,34 8.463 5.231.726.200
26/5/2023 14,12 14,08 +1,66% 13,66 14,16 13,97 14,08 14,09 988 4.377.832.000
25/5/2023 13,65 13,85 +3,59% 13,65 14,28 13,89 13,81 13,85 3.571 6.086.008.300
24/5/2023 13,50 13,37 -1,69% 13,15 13,60 13,42 13,36 13,40 1.113 7.478.172.100
23/5/2023 13,40 13,60 +1,49% 13,22 13,92 13,63 13,55 13,60 4.259 10.391.550.900
22/5/2023 13,15 13,40 +2,13% 13,03 13,65 13,40 13,40 13,41 9.891 5.165.935.600
19/5/2023 13,13 13,12 +0,46% 12,89 13,55 13,21 13,11 13,12 6.662 10.654.628.200
18/5/2023 12,48 13,06 +3,90% 12,45 13,41 13,12 13,05 13,10 8.135 12.558.595.600
17/5/2023 11,86 12,57 +5,99% 11,81 12,57 12,27 12,57 12,58 8.851 5.970.472.100
16/5/2023 12,19 11,86 -3,58% 11,76 12,38 11,97 11,85 11,86 6.572 6.908.174.400
15/5/2023 12,44 12,30 -1,13% 12,19 12,68 12,40 12,30 12,31 3.448 7.517.018.000
12/5/2023 12,35 12,44 +1,06% 12,12 12,96 12,44 12,42 12,44 7.438 11.039.854.900
11/5/2023 11,28 12,31 +8,08% 11,28 12,38 11,95 12,25 12,32 3.078 17.033.672.300
10/5/2023 10,37 11,39 +23,80% 10,11 11,63 11,02 11,38 11,39 480 20.075.417.100
9/5/2023 9,46 9,20 -2,95% 9,19 9,97 9,49 9,20 9,21 4.840 5.944.807.300
8/5/2023 9,32 9,48 +2,27% 9,27 9,58 9,46 9,47 9,51 8.410 3.098.164.600
5/5/2023 8,63 9,27 +8,17% 8,58 9,37 9,11 9,23 9,27 3.797 6.141.175.100
4/5/2023 8,51 8,57 +4,90% 8,13 8,66 8,45 8,56 8,58 3.829 4.358.727.600
3/5/2023 7,83 8,17 +4,61% 7,76 8,35 8,16 8,15 8,17 8.044 3.408.804.700
2/5/2023 8,11 7,81 -3,82% 7,65 8,18 7,82 7,81 7,82 9.398 3.453.013.600
28/4/2023 7,96 8,12 +2,01% 7,81 8,16 8,04 8,12 8,13 6.110 2.019.297.100
27/4/2023 7,81 7,96 +2,18% 7,63 7,98 7,91 7,95 7,96 6.095 2.522.574.400
26/4/2023 8,00 7,79 -1,89% 7,75 8,05 7,85 7,79 7,80 4.863 1.499.542.500
25/4/2023 7,86 7,94 +1,02% 7,70 8,05 7,89 7,93 7,94 7.188 2.538.932.300
24/4/2023 7,59 7,86 +3,01% 7,52 7,93 7,77 7,85 7,87 4.974 1.607.442.600
20/4/2023 7,36 7,63 +3,67% 7,21 7,72 7,47 7,63 7,64 6.887 2.731.159.700
19/4/2023 7,86 7,36 -7,07% 7,33 7,86 7,54 7,36 7,37 3.393 3.591.388.400
18/4/2023 8,18 7,92 -2,70% 7,88 8,27 7,99 7,92 7,95 6.031 1.912.481.900
17/4/2023 8,16 8,14 -0,25% 8,11 8,38 8,22 8,13 8,14 5.105 1.350.912.700
14/4/2023 8,24 8,16 -1,45% 7,99 8,31 8,15 8,15 8,16 5.884 1.596.602.000
13/4/2023 8,15 8,28 +2,10% 8,11 8,45 8,31 8,25 8,28 6.428 1.914.039.600
12/4/2023 8,04 8,11 +1,50% 7,97 8,34 8,15 8,10 8,11 1.241 2.993.965.500
11/4/2023 7,51 7,99 +10,06% 7,40 8,00 7,82 7,95 7,99 4.577 5.126.458.200
10/4/2023 7,08 7,26 +2,69% 7,04 7,32 7,22 7,24 7,26 8.631 2.093.799.100
6/4/2023 7,02 7,07 -0,14% 6,87 7,20 7,00 7,07 7,09 6.242 1.834.486.900
5/4/2023 6,99 7,08 +1,72% 6,81 7,11 6,99 7,05 7,08 8.624 2.838.026.300
4/4/2023 7,02 6,96 +0,43% 6,90 7,24 7,06 6,96 6,97 8.594 2.124.499.600
3/4/2023 7,04 6,93 -1,70% 6,73 7,15 6,88 6,93 6,94 9.903 3.349.418.400
31/3/2023 7,30 7,05 -3,29% 6,98 7,51 7,19 7,05 7,07 9.415 3.178.625.900
30/3/2023 6,89 7,29 +7,05% 6,89 7,32 7,17 7,28 7,29 9.482 3.372.433.600
29/3/2023 6,97 6,81 -1,45% 6,48 7,02 6,73 6,80 6,81 9.215 3.302.246.600
28/3/2023 6,93 6,91 -1,29% 6,81 7,09 6,96 6,91 6,92 5.858 1.592.939.000
27/3/2023 7,26 7,00 -3,18% 6,86 7,36 6,99 6,99 7,00 803 3.617.834.800
24/3/2023 6,75 7,23 +10,38% 6,75 7,55 7,15 7,23 7,24 8.171 7.928.455.900
23/3/2023 7,23 6,55 -8,90% 6,51 7,27 6,72 6,54 6,55 918 3.151.898.100
22/3/2023 7,37 7,19 -2,18% 7,13 7,91 7,42 7,19 7,20 4.182 5.301.488.200
21/3/2023 7,16 7,35 +3,38% 7,04 7,44 7,22 7,34 7,35 2.402 3.204.732.200
20/3/2023 7,68 7,11 -6,08% 7,09 7,81 7,25 7,11 7,12 9.879 3.085.756.600
17/3/2023 7,29 7,57 +2,85% 7,17 7,63 7,44 7,56 7,57 9.221 3.324.643.900
16/3/2023 7,36 7,36 0,00% 7,06 7,55 7,29 7,36 7,37 7.949 6.065.725.100
15/3/2023 7,03 7,36 +1,94% 6,98 7,45 7,24 7,35 7,36 9.665 2.633.484.200
14/3/2023 7,35 7,22 -2,17% 7,11 7,48 7,23 7,21 7,22 7.881 2.325.643.600
13/3/2023 7,12 7,38 +1,37% 7,02 7,40 7,29 7,37 7,38 8.642 2.173.250.600
10/3/2023 7,48 7,28 -3,83% 7,10 7,48 7,25 7,28 7,29 573 2.531.173.700
9/3/2023 7,55 7,57 +0,13% 7,46 7,90 7,66 7,56 7,58 4.095 4.681.044.700
8/3/2023 6,74 7,56 +12,17% 6,66 7,68 7,42 7,55 7,56 8.562 6.621.005.700
7/3/2023 6,77 6,74 +0,15% 6,65 6,98 6,77 6,73 6,74 9.267 4.371.725.100
6/3/2023 6,70 6,73 +0,90% 6,58 6,80 6,70 6,72 6,73 498 3.262.498.500
3/3/2023 6,68 6,67 -0,30% 6,64 6,92 6,76 6,66 6,67 9.073 3.409.613.300
2/3/2023 6,80 6,69 -2,19% 6,69 6,97 6,81 6,68 6,72 522 2.580.140.000
1/3/2023 7,11 6,84 -2,98% 6,77 7,16 6,91 6,83 6,84 4.865 4.107.711.700
28/2/2023 7,53 7,05 -5,75% 7,05 7,53 7,23 7,05 7,06 185 4.155.832.600
27/2/2023 7,69 7,48 -1,19% 7,38 7,75 7,51 7,47 7,48 6.390 3.230.277.400
24/2/2023 7,66 7,57 -1,56% 7,53 7,79 7,63 7,57 7,59 6.751 1.773.827.300
23/2/2023 7,80 7,69 0,00% 7,63 7,96 7,74 7,69 7,71 7.571 2.786.346.600
22/2/2023 8,09 7,69 -5,30% 7,60 8,30 7,76 7,69 7,70 347 3.646.114.100
17/2/2023 8,24 8,12 -3,10% 8,12 8,36 8,19 8,12 8,15 6.718 2.545.005.600
16/2/2023 8,30 8,38 +0,24% 8,09 8,53 8,31 8,37 8,38 9.058 2.943.188.900
15/2/2023 8,02 8,36 +4,11% 7,99 8,75 8,38 8,36 8,37 4.585 5.291.441.300
14/2/2023 8,65 8,03 -6,41% 7,99 8,73 8,31 8,02 8,03 5.024 5.997.971.400
13/2/2023 8,51 8,58 +0,47% 8,45 8,71 8,57 8,58 8,60 4.470 1.801.008.200
10/2/2023 8,35 8,54 +2,64% 8,35 8,63 8,50 8,53 8,54 9.246 4.332.265.900
9/2/2023 8,89 8,32 -6,20% 8,29 9,00 8,52 8,31 8,32 1.808 6.115.178.300
8/2/2023 8,86 8,87 +1,03% 8,59 8,98 8,76 8,87 8,88 190 4.837.143.400
7/2/2023 9,01 8,78 -1,68% 8,73 9,21 8,90 8,78 8,79 5.714 4.589.807.500
6/2/2023 9,05 8,93 -0,78% 8,61 9,25 8,89 8,92 8,93 6.956 9.649.203.700
3/2/2023 10,28 9,00 -12,79% 8,98 10,28 9,52 8,99 9,00 7.067 7.691.938.800
2/2/2023 10,29 10,32 -0,58% 10,22 10,60 10,48 10,32 10,33 2.564 4.554.598.600
1/2/2023 10,49 10,38 +0,48% 10,14 10,63 10,33 10,37 10,38 5.432 7.394.747.000
31/1/2023 9,68 10,33 +7,16% 9,61 10,36 10,04 10,32 10,33 9.541 11.881.530.100
30/1/2023 9,50 9,64 +2,01% 9,43 9,79 9,56 9,61 9,64 9.882 5.638.739.500
27/1/2023 9,59 9,45 -1,56% 9,34 9,61 9,48 9,44 9,45 4.909 3.887.654.700
26/1/2023 9,66 9,60 -0,21% 9,51 9,85 9,64 9,60 9,61 5.471 2.245.641.100
25/1/2023 9,52 9,62 +0,73% 9,43 9,74 9,59 9,62 9,64 5.185 4.506.115.000
24/1/2023 9,42 9,55 +1,81% 9,42 9,59 9,51 9,54 9,55 6.936 2.556.777.700
23/1/2023 9,43 9,38 -0,42% 9,35 9,69 9,44 9,38 9,40 249 4.509.673.000

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.