Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
02/02/2023 | 2.197.111 | 0,79% | 107,66 | 107,56 | 109,92 | 109,24 |
01/02/2023 | 2.197.111 | 0,79% | 107,66 | 107,56 | 109,92 | 109,24 |
31/01/2023 | 2.031.207 | 1,20% | 106,98 | 106,14 | 108,38 | 108,38 |
30/01/2023 | 2.334.266 | 2,20% | 104,04 | 103,74 | 107,48 | 107,10 |
27/01/2023 | 2.084.498 | -0,19% | 102,78 | 102,40 | 104,96 | 104,80 |
26/01/2023 | 3.430.189 | -0,89% | 105,20 | 101,46 | 105,58 | 105,00 |
25/01/2023 | 1.259.402 | -0,64% | 106,90 | 105,14 | 107,10 | 105,94 |
24/01/2023 | 1.327.348 | -0,60% | 106,90 | 106,24 | 107,32 | 106,62 |
23/01/2023 | 1.099.041 | 0,26% | 107,62 | 106,48 | 107,96 | 107,26 |
20/01/2023 | 1.802.253 | 0,45% | 107,00 | 105,84 | 107,24 | 106,98 |
19/01/2023 | 2.203.122 | -2,29% | 108,48 | 106,02 | 108,60 | 106,50 |
18/01/2023 | 1.656.208 | 1,58% | 108,00 | 107,40 | 109,42 | 109,00 |
17/01/2023 | 1.482.660 | -0,11% | 107,06 | 106,18 | 108,28 | 107,30 |
16/01/2023 | 952.506 | -0,20% | 107,94 | 107,02 | 107,94 | 107,42 |
13/01/2023 | 1.774.166 | 0,84% | 107,28 | 106,98 | 108,00 | 107,64 |
12/01/2023 | 1.880.775 | 0,09% | 106,16 | 105,62 | 107,44 | 106,74 |
11/01/2023 | 1.720.861 | 1,87% | 105,00 | 103,80 | 106,64 | 106,64 |
10/01/2023 | 1.363.833 | 0,12% | 103,48 | 103,26 | 105,00 | 104,68 |
09/01/2023 | 2.172.304 | 2,17% | 103,26 | 102,18 | 104,84 | 104,56 |
06/01/2023 | 1.347.636 | 1,49% | 100,68 | 100,22 | 102,34 | 102,34 |
05/01/2023 | 1.223.774 | 0,14% | 100,14 | 100,14 | 101,94 | 100,84 |
04/01/2023 | 1.651.526 | 2,22% | 98,80 | 98,60 | 101,10 | 100,70 |
03/01/2023 | 1.462.210 | 1,12% | 97,34 | 97,10 | 99,20 | 98,51 |
02/01/2023 | 923.508 | 1,07% | 97,17 | 96,44 | 97,54 | 97,42 |
30/12/2022 | 749.367 | -1,23% | 97,34 | 96,12 | 97,34 | 96,39 |
29/12/2022 | 859.679 | 0,95% | 96,50 | 96,29 | 97,77 | 97,59 |
28/12/2022 | 651.863 | -0,59% | 97,42 | 96,52 | 97,42 | 96,67 |
27/12/2022 | 577.563 | -0,14% | 98,37 | 96,76 | 98,39 | 97,24 |
23/12/2022 | 857.236 | -0,23% | 98,00 | 96,92 | 98,12 | 97,38 |
22/12/2022 | 1.240.491 | -1,71% | 99,19 | 97,40 | 99,63 | 97,60 |
21/12/2022 | 1.163.670 | 1,54% | 98,68 | 98,16 | 99,50 | 99,30 |
20/12/2022 | 1.421.535 | -1,11% | 97,89 | 97,26 | 98,79 | 97,79 |
19/12/2022 | 1.465.374 | -0,56% | 99,17 | 98,79 | 99,92 | 98,89 |
16/12/2022 | 7.309.960 | 0,11% | 99,45 | 97,45 | 99,82 | 99,45 |
15/12/2022 | 3.096.262 | -4,28% | 102,34 | 99,30 | 103,38 | 99,34 |
14/12/2022 | 1.936.654 | -0,23% | 103,16 | 102,72 | 103,98 | 103,78 |
13/12/2022 | 2.609.418 | 1,52% | 102,30 | 102,28 | 105,96 | 104,02 |
12/12/2022 | 1.501.035 | 0,12% | 101,48 | 101,46 | 102,56 | 102,46 |
09/12/2022 | 1.513.004 | -0,04% | 102,78 | 101,44 | 103,12 | 102,34 |
08/12/2022 | 1.347.419 | -0,06% | 102,88 | 101,32 | 103,06 | 102,38 |
07/12/2022 | 2.174.728 | -0,78% | 102,68 | 101,64 | 103,40 | 102,44 |
06/12/2022 | 1.853.687 | -1,90% | 104,74 | 102,84 | 105,22 | 103,24 |
05/12/2022 | 1.074.092 | -1,15% | 105,78 | 104,58 | 105,96 | 105,24 |
02/12/2022 | 1.641.936 | 0,13% | 106,14 | 105,08 | 107,42 | 106,46 |
01/12/2022 | 1.585.864 | 1,78% | 106,28 | 105,20 | 106,70 | 106,32 |
30/11/2022 | 2.808.744 | 1,34% | 103,58 | 103,50 | 104,66 | 104,46 |
29/11/2022 | 1.794.557 | -1,74% | 105,34 | 102,92 | 105,34 | 103,08 |
28/11/2022 | 1.614.733 | -1,06% | 105,52 | 104,56 | 106,06 | 104,90 |
25/11/2022 | 1.395.009 | 0,53% | 105,60 | 105,50 | 106,24 | 106,02 |
24/11/2022 | 970.766 | -0,13% | 105,94 | 105,08 | 106,54 | 105,46 |
23/11/2022 | 884.783 | -0,19% | 106,10 | 105,40 | 106,10 | 105,60 |
22/11/2022 | 1.426.931 | -0,58% | 105,50 | 105,24 | 106,06 | 105,62 |
21/11/2022 | 1.735.889 | 1,03% | 105,52 | 104,90 | 107,28 | 106,24 |
18/11/2022 | 3.732.507 | -2,34% | 105,10 | 104,54 | 106,52 | 105,16 |
17/11/2022 | 1.855.337 | 0,79% | 106,96 | 106,68 | 108,12 | 107,68 |
16/11/2022 | 2.124.046 | -0,06% | 106,46 | 105,48 | 106,98 | 106,84 |
15/11/2022 | 2.336.220 | 1,12% | 105,72 | 104,36 | 106,90 | 106,90 |
14/11/2022 | 2.086.947 | -0,25% | 106,50 | 105,26 | 106,68 | 105,72 |
11/11/2022 | 3.527.859 | 0,91% | 105,00 | 104,12 | 106,56 | 105,98 |
10/11/2022 | 5.244.934 | 6,99% | 97,60 | 97,60 | 105,30 | 105,02 |
09/11/2022 | 1.444.027 | -0,23% | 97,03 | 96,92 | 98,17 | 98,16 |
08/11/2022 | 1.389.565 | 1,57% | 97,06 | 96,68 | 98,55 | 98,39 |
07/11/2022 | 1.677.225 | 0,66% | 95,64 | 95,61 | 97,85 | 96,87 |
04/11/2022 | 2.275.111 | 0,76% | 95,10 | 94,90 | 97,12 | 96,24 |
03/11/2022 | 1.424.973 | -1,38% | 95,92 | 95,08 | 96,34 | 95,51 |
02/11/2022 | 1.629.157 | -0,06% | 97,10 | 96,65 | 97,98 | 96,85 |
01/11/2022 | 1.425.473 | -0,78% | 97,90 | 96,43 | 98,49 | 96,91 |
31/10/2022 | 1.487.248 | -0,07% | 97,67 | 96,67 | 97,98 | 97,67 |
28/10/2022 | 1.515.661 | -0,57% | 96,83 | 96,28 | 98,01 | 97,71 |
27/10/2022 | 1.074.762 | -0,34% | 97,04 | 97,01 | 98,55 | 97,96 |
26/10/2022 | 1.651.675 | 0,93% | 95,93 | 95,84 | 98,48 | 98,29 |
25/10/2022 | 2.111.683 | 6,16% | 94,11 | 93,66 | 97,84 | 97,25 |
24/10/2022 | 2.260.207 | -0,07% | 91,52 | 90,51 | 92,47 | 91,34 |
21/10/2022 | 3.401.786 | 1,75% | 90,20 | 89,37 | 91,40 | 91,40 |
20/10/2022 | 1.501.407 | 0,75% | 88,40 | 88,24 | 89,97 | 89,83 |
19/10/2022 | 1.205.052 | -1,11% | 89,96 | 89,14 | 90,31 | 89,16 |
18/10/2022 | 1.895.585 | 1,59% | 90,00 | 89,54 | 91,58 | 90,16 |
17/10/2022 | 1.607.392 | 0,96% | 87,38 | 86,97 | 89,07 | 88,75 |
14/10/2022 | 1.258.594 | 2,04% | 86,99 | 86,88 | 89,82 | 87,91 |
13/10/2022 | 1.270.420 | 0,73% | 85,32 | 83,24 | 86,23 | 86,05 |
12/10/2022 | 1.706.767 | -0,86% | 85,99 | 85,30 | 86,66 | 85,30 |
11/10/2022 | 1.429.738 | -0,20% | 85,67 | 85,30 | 86,80 | 86,04 |
10/10/2022 | 1.086.106 | -0,63% | 85,91 | 85,54 | 87,305 | 86,32 |
07/10/2022 | 1.381.645 | -1,81% | 87,70 | 86,73 | 88,60 | 86,73 |
06/10/2022 | 1.054.948 | 0,93% | 87,945 | 87,44 | 88,68 | 88,10 |
05/10/2022 | 764.283 | -1,11% | 87,59 | 86,80 | 88,40 | 87,24 |
04/10/2022 | 1.103.985 | 4,06% | 86,59 | 86,15 | 88,55 | 88,51 |
03/10/2022 | 1.018.188 | 0,98% | 82,36 | 82,27 | 85,11 | 84,81 |
30/09/2022 | 2.328.560 | 2,75% | 82,10 | 81,95 | 84,34 | 84,12 |
29/09/2022 | 1.945.526 | -1,54% | 83,06 | 81,35 | 83,15 | 81,87 |
28/09/2022 | 2.555.441 | 0,91% | 81,68 | 81,68 | 83,49 | 83,15 |
27/09/2022 | 2.218.864 | -0,57% | 83,90 | 82,40 | 84,36 | 82,40 |
26/09/2022 | 2.674.157 | 2,23% | 80,98 | 80,98 | 83,82 | 82,87 |
23/09/2022 | 1.050.410 | -1,81% | 82,32 | 79,60 | 82,32 | 81,06 |
22/09/2022 | 1.613.458 | -2,36% | 82,64 | 82,44 | 84,48 | 82,48 |
21/09/2022 | 587.483 | 1,36% | 82,89 | 82,45 | 84,67 | 84,47 |
20/09/2022 | 1.548.416 | -0,13% | 84,00 | 82,53 | 84,25 | 83,27 |
19/09/2022 | 608.425 | 0,49% | 83,31 | 82,30 | 83,98 | 83,695 |
16/09/2022 | 3.990.975 | -1,55% | 84,25 | 83,16 | 84,37 | 83,67 |
15/09/2022 | 2.202.440 | -1,15% | 86,00 | 84,56 | 86,60 | 84,99 |