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: 2 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.

YDUQ3 - YDUQS PART - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 14,27 13,80 -2,95% 13,61 14,38 13,82 13,80 13,85 10.418 7.215.233.900
5/9/2025 14,11 14,22 +1,94% 14,05 14,32 14,21 14,22 14,26 13.319 6.258.585.200
4/9/2025 13,15 13,95 +6,33% 13,13 14,06 13,79 13,94 13,96 9.802 5.829.420.600
3/9/2025 12,95 13,12 +1,23% 12,86 13,13 13,06 13,10 13,13 7.561 6.345.285.800
2/9/2025 12,95 12,96 -1,67% 12,64 13,05 12,86 12,95 12,99 11.117 4.434.046.400
1/9/2025 13,18 13,18 +0,23% 13,00 13,28 13,12 13,06 13,18 3.589 1.898.431.700
29/8/2025 13,00 13,15 +0,46% 12,91 13,30 13,14 13,14 13,15 9.972 4.148.818.300
28/8/2025 13,10 13,09 +1,24% 12,96 13,35 13,14 13,08 13,10 10.131 4.067.260.700
27/8/2025 12,81 12,93 +1,57% 12,62 12,97 12,80 12,85 12,94 7.225 3.345.941.000
26/8/2025 13,06 12,73 -2,45% 12,67 13,14 12,81 12,73 12,74 6.121 2.570.161.100
25/8/2025 12,91 13,05 +1,16% 12,81 13,26 13,09 13,00 13,06 6.277 2.440.018.400
22/8/2025 12,28 12,90 +6,17% 12,23 13,04 12,69 12,88 12,94 10.950 5.976.283.200
21/8/2025 12,79 12,15 -6,03% 12,15 13,04 12,46 12,15 12,23 13.043 5.913.057.600
20/8/2025 13,06 12,93 -1,00% 12,90 13,11 12,98 12,92 12,94 7.968 3.156.355.400
19/8/2025 13,02 13,06 -1,36% 12,86 13,14 13,00 12,98 13,08 9.565 6.234.175.700
18/8/2025 12,96 13,24 +1,46% 12,96 13,60 13,38 13,23 13,34 8.638 3.290.260.100
15/8/2025 12,60 13,05 +0,08% 12,27 13,06 12,74 13,05 13,06 15.728 7.160.619.700
14/8/2025 12,92 13,04 +0,31% 12,73 13,13 12,97 13,00 13,05 7.078 3.228.702.600
13/8/2025 13,38 13,00 -3,42% 12,94 13,46 13,07 12,98 13,02 7.543 2.922.647.400
12/8/2025 13,38 13,46 +1,05% 13,36 13,65 13,47 13,45 13,47 6.071 2.738.250.400
11/8/2025 13,45 13,32 -1,70% 13,27 13,54 13,35 13,31 13,34 4.631 2.049.440.000
8/8/2025 13,53 13,55 -0,37% 13,21 13,78 13,57 13,54 13,59 11.975 6.399.174.800
7/8/2025 13,40 13,60 +2,18% 13,17 13,66 13,47 13,56 13,60 10.093 8.375.304.200
6/8/2025 13,14 13,31 +1,29% 13,12 13,56 13,33 13,31 13,35 10.629 5.370.601.200
5/8/2025 12,65 13,14 +3,63% 12,58 13,20 13,05 13,10 13,14 10.090 6.162.345.300
4/8/2025 13,08 12,68 -2,54% 12,48 13,22 12,68 12,67 12,69 10.702 5.310.410.700
1/8/2025 13,20 13,01 +0,54% 12,85 13,37 13,04 12,99 13,02 12.697 7.368.193.600
31/7/2025 13,02 12,94 -1,82% 12,53 13,22 12,91 12,94 12,96 13.073 6.767.757.500
30/7/2025 12,58 13,18 +4,60% 12,46 13,25 12,88 13,10 13,19 11.828 4.991.097.800
29/7/2025 12,56 12,60 -0,55% 12,41 12,98 12,72 12,58 12,62 13.448 7.668.411.400
28/7/2025 12,40 12,67 +2,26% 12,23 12,72 12,44 12,66 12,67 8.990 6.587.219.600
25/7/2025 12,96 12,39 -4,69% 12,35 12,99 12,51 12,38 12,40 12.147 5.821.150.900
24/7/2025 12,87 13,00 -0,08% 12,60 13,00 12,84 12,93 13,00 7.573 4.255.422.600
23/7/2025 12,99 13,01 +0,39% 12,85 13,15 13,02 12,95 13,02 7.589 4.190.859.400
22/7/2025 13,22 12,96 -1,29% 12,89 13,30 13,07 12,95 12,97 13.520 6.392.051.900
21/7/2025 13,38 13,13 -1,28% 12,91 13,38 13,12 13,06 13,14 14.139 7.584.436.500
18/7/2025 14,20 13,30 -7,45% 13,18 14,28 13,76 13,25 13,30 17.006 11.597.432.600
17/7/2025 14,21 14,37 +0,70% 13,98 14,38 14,22 14,35 14,38 10.500 3.995.442.200
16/7/2025 14,19 14,27 +0,35% 13,57 14,32 13,97 14,26 14,29 15.963 6.683.962.800
15/7/2025 13,88 14,22 +2,67% 13,72 14,22 14,01 14,19 14,22 8.256 3.832.842.400
14/7/2025 13,87 13,85 -0,22% 13,29 13,94 13,72 13,82 13,86 13.748 7.989.728.200
11/7/2025 14,92 13,88 -7,40% 13,78 14,92 14,09 13,88 13,89 12.325 6.914.021.400
10/7/2025 14,90 14,99 -0,93% 14,56 15,02 14,87 14,98 15,00 9.613 4.127.581.800
9/7/2025 15,45 15,13 -2,76% 15,02 15,61 15,17 15,08 15,14 8.774 4.094.677.600
8/7/2025 16,01 15,56 -2,32% 15,31 16,19 15,57 15,50 15,57 11.138 5.468.499.200
7/7/2025 16,31 15,93 -2,45% 15,62 16,32 15,82 15,84 15,94 10.883 5.647.919.600
4/7/2025 16,44 16,33 -1,27% 16,16 16,49 16,26 16,29 16,34 7.735 3.366.792.300
3/7/2025 16,27 16,54 +1,97% 16,21 16,75 16,53 16,46 16,54 8.617 4.563.876.800
2/7/2025 16,65 16,22 -2,35% 16,08 16,79 16,28 16,21 16,23 9.745 3.316.305.200
1/7/2025 16,49 16,61 +0,73% 16,28 16,73 16,56 16,60 16,68 6.303 3.606.825.700
30/6/2025 16,17 16,49 +1,92% 16,05 16,55 16,29 16,43 16,51 9.581 4.625.790.000
27/6/2025 16,51 16,18 -2,06% 16,10 16,55 16,22 16,14 16,18 6.639 3.613.097.100
26/6/2025 16,42 16,52 +1,16% 16,30 16,58 16,46 16,51 16,54 5.990 2.238.377.500
25/6/2025 16,27 16,33 -0,43% 16,07 16,41 16,26 16,32 16,34 8.593 5.036.135.400
24/6/2025 16,29 16,40 +0,86% 16,11 16,66 16,44 16,32 16,42 9.337 3.840.099.400
23/6/2025 16,53 16,26 -1,69% 16,08 16,53 16,25 16,24 16,26 8.982 4.153.042.700
20/6/2025 16,75 16,54 -1,96% 16,38 16,75 16,55 16,52 16,55 6.033 3.578.266.800
18/6/2025 17,09 16,87 -1,63% 16,82 17,19 16,95 16,86 16,87 9.440 3.148.258.100
17/6/2025 16,98 17,15 +1,42% 16,62 17,23 16,95 17,14 17,16 8.483 3.459.644.900
16/6/2025 16,81 16,91 +2,30% 16,54 17,00 16,85 16,89 16,98 6.532 2.711.603.700
13/6/2025 16,44 16,53 -1,43% 16,00 16,62 16,39 16,45 16,53 11.331 5.059.558.200
12/6/2025 17,20 16,77 -3,06% 16,58 17,22 16,78 16,76 16,78 10.036 5.863.158.500
11/6/2025 17,24 17,30 +0,06% 16,96 17,49 17,31 17,26 17,30 9.595 6.176.914.700
10/6/2025 17,59 17,29 +0,06% 17,09 17,77 17,28 17,17 17,31 10.992 4.405.780.000
9/6/2025 17,20 17,28 +1,23% 16,93 17,45 17,29 17,28 17,34 10.932 11.304.852.000
6/6/2025 17,50 17,07 -2,29% 16,83 17,74 17,05 17,06 17,10 13.669 14.937.165.700
5/6/2025 17,60 17,47 -0,74% 17,43 17,80 17,59 17,45 17,53 19.979 9.905.932.000
4/6/2025 16,99 17,60 +4,39% 16,96 17,65 17,41 17,60 17,62 15.394 8.391.467.500
3/6/2025 16,06 16,86 +5,05% 15,91 16,94 16,67 16,86 16,87 14.771 7.914.797.100
2/6/2025 15,95 16,05 +1,26% 15,75 16,15 15,94 16,03 16,05 8.010 3.250.267.200
30/5/2025 15,41 15,85 +3,26% 15,23 15,85 15,60 15,84 15,85 8.187 4.481.777.300
29/5/2025 15,41 15,35 -1,16% 15,05 15,59 15,25 15,30 15,37 12.479 6.301.867.400
28/5/2025 15,70 15,53 -1,40% 15,31 15,82 15,59 15,53 15,57 16.628 6.148.555.900
27/5/2025 15,59 15,75 +4,17% 15,55 15,94 15,76 15,75 15,82 9.137 4.631.570.000
26/5/2025 15,60 15,12 -2,70% 15,06 15,71 15,37 15,11 15,15 6.137 3.116.479.100
23/5/2025 14,81 15,54 +2,91% 14,52 15,59 15,30 15,52 15,57 12.162 5.773.463.000
22/5/2025 14,86 15,10 +2,17% 14,79 15,47 15,08 15,06 15,11 15.781 5.821.153.900
21/5/2025 14,89 14,78 -1,27% 14,46 14,94 14,75 14,76 14,81 13.985 5.960.120.000
20/5/2025 15,63 14,97 -5,07% 14,55 15,74 14,82 14,95 14,97 16.669 10.097.061.600
19/5/2025 15,24 15,77 +2,47% 15,06 15,95 15,63 15,75 15,77 13.308 8.442.935.900
16/5/2025 15,79 15,39 -3,63% 15,15 15,88 15,44 15,39 15,40 15.112 7.450.109.600
15/5/2025 15,08 15,97 +6,82% 15,06 15,97 15,61 15,95 15,97 11.767 6.870.385.600
14/5/2025 14,57 14,95 +2,61% 14,55 15,39 15,06 14,93 14,97 19.911 11.472.739.300
13/5/2025 15,60 14,57 -8,48% 13,71 15,66 14,39 14,53 14,58 30.763 22.486.421.600
12/5/2025 16,30 15,92 -1,36% 15,59 16,32 15,89 15,90 15,98 9.100 3.968.556.700
9/5/2025 15,76 16,14 +2,80% 15,64 16,35 16,05 16,13 16,14 15.918 6.765.877.900
8/5/2025 15,56 15,70 +2,95% 15,20 15,85 15,59 15,63 15,70 13.786 7.112.834.600
7/5/2025 15,40 15,25 -0,78% 14,88 15,53 15,20 15,24 15,25 14.351 6.374.294.700
6/5/2025 15,47 15,37 +0,39% 15,12 15,91 15,45 15,30 15,37 14.992 7.061.808.200
5/5/2025 15,47 15,31 +2,13% 15,22 15,77 15,44 15,30 15,31 17.998 10.468.971.900
2/5/2025 14,17 14,99 +4,83% 14,17 14,99 14,68 14,87 14,99 14.944 6.864.068.700
29/4/2025 14,17 14,30 -2,05% 13,87 14,37 14,21 14,24 14,30 12.639 6.740.644.700
28/4/2025 14,23 14,60 +3,11% 14,21 14,60 14,47 14,58 14,60 16.358 7.529.081.400
25/4/2025 14,82 14,16 -4,13% 13,96 14,82 14,20 14,15 14,17 16.848 6.635.812.100
24/4/2025 13,88 14,77 +6,03% 13,88 14,77 14,54 14,70 14,78 15.748 7.141.171.000
23/4/2025 15,03 13,93 -5,50% 13,81 15,03 14,18 13,92 13,94 17.462 13.702.877.400
22/4/2025 14,78 14,74 -0,74% 14,49 14,95 14,78 14,70 14,74 15.739 7.802.899.800
17/4/2025 13,94 14,85 +10,90% 13,82 15,10 14,60 14,82 14,86 29.610 23.927.872.600
16/4/2025 13,41 13,39 -0,89% 13,30 13,69 13,48 13,37 13,45 11.744 3.952.973.400
15/4/2025 13,16 13,51 +2,04% 13,16 13,59 13,42 13,48 13,51 11.152 4.261.574.800
14/4/2025 13,18 13,24 +2,24% 13,03 13,50 13,25 13,23 13,25 11.008 5.105.564.100
11/4/2025 12,94 12,95 +1,17% 12,65 13,16 12,88 12,94 12,95 12.056 4.096.104.900
10/4/2025 12,90 12,80 -1,31% 12,73 13,23 12,91 12,79 12,80 11.278 5.058.133.900
9/4/2025 12,38 12,97 +3,93% 12,32 13,34 12,95 12,97 13,02 19.266 8.310.578.100
8/4/2025 12,75 12,48 -2,35% 12,33 13,14 12,68 12,42 12,48 9.990 3.903.336.300
7/4/2025 12,31 12,78 +1,51% 12,15 13,16 12,70 12,74 12,78 17.398 7.797.165.300
4/4/2025 12,45 12,59 -2,40% 12,23 12,78 12,50 12,58 12,60 17.984 6.482.618.200
3/4/2025 12,33 12,90 +3,78% 12,18 12,93 12,69 12,87 12,90 16.633 7.060.146.300
2/4/2025 12,00 12,43 +3,24% 11,75 12,56 12,18 12,43 12,44 12.529 6.026.896.500
1/4/2025 11,51 12,04 +4,33% 11,50 12,05 11,89 11,99 12,04 12.185 4.487.191.100
31/3/2025 12,04 11,54 -5,10% 11,46 12,20 11,69 11,50 11,56 11.293 4.873.011.800
28/3/2025 12,05 12,16 +0,16% 11,88 12,39 12,13 12,15 12,16 8.861 6.152.845.200
27/3/2025 11,56 12,14 +4,93% 11,51 12,45 12,10 12,13 12,16 20.879 10.831.915.500
26/3/2025 11,81 11,57 -1,45% 11,48 11,93 11,64 11,57 11,58 11.591 4.917.575.500
25/3/2025 11,43 11,74 +2,53% 11,41 11,97 11,71 11,65 11,75 13.890 6.183.293.900
24/3/2025 11,70 11,45 -2,14% 11,38 11,85 11,54 11,41 11,45 7.962 6.351.607.300
21/3/2025 12,00 11,70 -3,07% 11,70 12,02 11,81 11,70 11,75 8.432 3.975.704.700
20/3/2025 11,86 12,07 +0,84% 11,68 12,29 12,02 12,05 12,07 14.233 7.097.630.300
19/3/2025 11,98 11,97 -0,75% 11,61 12,35 11,90 11,96 11,97 19.334 27.408.878.900
18/3/2025 12,12 12,06 +5,51% 12,03 12,75 12,32 12,06 12,08 20.924 13.874.630.900
17/3/2025 11,51 11,43 +0,26% 11,32 11,62 11,45 11,42 11,43 7.942 4.679.957.800
14/3/2025 10,96 11,40 +5,95% 10,80 11,50 11,28 11,40 11,44 10.374 3.835.261.700
13/3/2025 10,74 10,76 +1,41% 10,55 10,83 10,72 10,71 10,76 8.597 2.591.541.400
12/3/2025 10,60 10,61 +0,38% 10,45 10,95 10,65 10,61 10,62 9.893 3.488.007.400
11/3/2025 10,76 10,57 -2,04% 10,40 10,83 10,55 10,54 10,57 10.888 3.113.621.000
10/3/2025 10,80 10,79 -2,53% 10,71 11,09 10,87 10,79 10,81 8.326 2.788.527.200
7/3/2025 10,55 11,07 +3,75% 10,43 11,16 10,92 11,05 11,07 10.095 2.912.042.600
6/3/2025 10,64 10,67 +0,66% 10,47 10,96 10,76 10,63 10,67 11.029 2.941.458.400
5/3/2025 10,22 10,60 +1,92% 10,09 10,65 10,51 10,60 10,61 7.772 2.249.671.400
28/2/2025 10,88 10,40 -5,20% 10,27 10,94 10,42 10,40 10,49 13.607 12.859.069.700
27/2/2025 10,54 10,97 +4,18% 10,51 11,03 10,82 10,95 10,98 13.328 4.787.088.000
26/2/2025 11,03 10,53 -2,68% 10,49 11,05 10,67 10,48 10,53 16.023 4.416.337.800
25/2/2025 11,18 10,82 -4,42% 10,68 11,36 10,87 10,82 10,87 21.488 8.217.625.000
24/2/2025 11,67 11,32 -2,50% 11,22 11,68 11,40 11,32 11,34 11.313 3.272.645.400
21/2/2025 11,71 11,61 -0,94% 11,55 11,92 11,70 11,59 11,62 10.916 3.904.199.900
20/2/2025 11,56 11,72 +2,54% 11,43 11,87 11,72 11,71 11,77 12.767 5.145.660.300
19/2/2025 11,67 11,43 -3,46% 11,43 11,96 11,66 11,43 11,44 18.452 5.376.898.400
18/2/2025 12,00 11,84 -1,66% 11,74 12,09 11,90 11,84 11,85 14.527 5.164.798.000
17/2/2025 11,64 12,04 +4,24% 11,61 12,40 12,14 12,02 12,04 17.971 6.948.126.000
14/2/2025 11,18 11,55 +4,52% 11,00 11,60 11,30 11,49 11,56 18.012 5.889.181.400
13/2/2025 11,00 11,05 +0,27% 10,71 11,16 10,94 11,04 11,05 10.990 4.103.400.400
12/2/2025 11,20 11,02 -2,74% 11,02 11,29 11,11 11,00 11,05 19.840 6.025.325.200
11/2/2025 10,87 11,33 +4,14% 10,85 11,42 11,18 11,33 11,35 12.370 5.877.423.600
10/2/2025 10,59 10,88 +3,62% 10,59 11,09 10,92 10,85 10,90 15.670 7.170.979.100
7/2/2025 10,37 10,50 +1,06% 10,24 10,51 10,39 10,47 10,51 10.163 3.448.885.700
6/2/2025 10,06 10,39 +4,11% 9,94 10,52 10,27 10,36 10,40 10.515 4.409.890.800
5/2/2025 10,19 9,98 -1,19% 9,67 10,20 9,91 9,95 10,00 11.872 4.577.691.200
4/2/2025 10,25 10,10 -1,85% 9,83 10,25 10,03 10,10 10,16 9.101 3.645.448.800
3/2/2025 10,11 10,29 +0,39% 10,03 10,35 10,24 10,27 10,31 7.562 2.261.064.900
31/1/2025 10,30 10,25 -1,06% 10,05 10,48 10,25 10,24 10,27 17.002 4.763.590.700
30/1/2025 9,51 10,36 +9,86% 9,51 10,50 10,18 10,35 10,39 13.678 7.376.991.800
29/1/2025 9,38 9,43 +1,40% 9,27 9,51 9,41 9,43 9,47 6.586 2.223.182.100
28/1/2025 9,42 9,30 -2,62% 9,21 9,52 9,37 9,29 9,31 7.918 2.937.830.900
27/1/2025 9,00 9,55 +3,24% 8,84 9,56 9,35 9,54 9,56 12.176 6.146.920.900
24/1/2025 9,36 9,25 -0,54% 9,22 9,69 9,44 9,24 9,25 10.290 4.394.869.800
23/1/2025 9,13 9,30 +2,76% 8,95 9,36 9,21 9,30 9,31 8.144 4.201.619.200
22/1/2025 9,06 9,05 +1,34% 8,81 9,16 9,01 9,05 9,06 10.834 3.484.404.800
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

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.