Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
---|---|---|---|---|---|---|
1 2 3 4 5 > >> | ||||||
08-02-2023 | 5.009.348 | 2,78% | 133,15 | 132,33 | 137,38 | 136,63 |
07-02-2023 | 5.009.348 | 2,78% | 133,15 | 132,33 | 137,38 | 136,63 |
06-02-2023 | 4.413.324 | -1,55% | 132,26 | 131,91 | 134,88 | 132,93 |
03-02-2023 | 8.713.296 | -0,70% | 130,68 | 128,57 | 138,40 | 134,90 |
02-02-2023 | 11.107.403 | -1,06% | 138,46 | 134,801 | 139,1637 | 136,99 |
01-02-2023 | 6.833.646 | 3,94% | 132,68 | 132,68 | 139,94 | 138,46 |
31-01-2023 | 4.992.179 | 1,20% | 131,57 | 131,40 | 133,63 | 133,21 |
30-01-2023 | 6.614.213 | -1,05% | 131,08 | 130,15 | 132,40 | 132,00 |
27-01-2023 | 4.287.662 | -0,42% | 131,69 | 131,44 | 134,87 | 133,40 |
26-01-2023 | 4.680.521 | 2,13% | 134,36 | 131,17 | 134,85 | 133,96 |
25-01-2023 | 4.448.377 | 0,36% | 128,45 | 127,70 | 131,535 | 131,17 |
24-01-2023 | 5.092.874 | -0,25% | 130,55 | 130,15 | 132,96 | 130,70 |
23-01-2023 | 8.351.465 | 6,04% | 126,74 | 125,84 | 132,06 | 130,32 |
20-01-2023 | 6.122.534 | 4,41% | 118,41 | 117,35 | 122,96 | 122,76 |
19-01-2023 | 5.417.819 | -3,66% | 121,02 | 117,42 | 121,10 | 117,58 |
18-01-2023 | 6.138.736 | 1,46% | 121,55 | 121,01 | 123,98 | 122,04 |
17-01-2023 | 4.148.781 | 0,03% | 119,75 | 119,04 | 121,32 | 120,28 |
16-01-2023 | 4.922.341 | -1,27% | 119,82 | 119,73 | 121,42 | 120,05 |
13-01-2023 | 4.922.341 | -1,27% | 119,82 | 119,73 | 121,42 | 120,05 |
12-01-2023 | 5.922.989 | 2,70% | 119,15 | 117,665 | 122,38 | 121,59 |
11-01-2023 | 5.195.697 | 1,27% | 117,44 | 115,18 | 118,48 | 118,39 |
10-01-2023 | 3.934.687 | 2,01% | 114,02 | 113,7211 | 116,97 | 116,91 |
09-01-2023 | 6.534.525 | -0,63% | 116,73 | 113,54 | 118,84 | 114,61 |
06-01-2023 | 7.054.648 | 5,31% | 110,96 | 110,06 | 115,98 | 115,21 |
05-01-2023 | 5.509.202 | -1,91% | 109,93 | 109,14 | 110,92 | 109,40 |
04-01-2023 | 5.068.512 | 4,04% | 109,68 | 108,81 | 112,22 | 111,53 |
03-01-2023 | 5.727.253 | -2,49% | 111,09 | 107,13 | 111,74 | 107,20 |
02-01-2023 | 4.198.467 | 0,33% | 107,98 | 107,22 | 110,05 | 110,20 |
30-12-2022 | 4.198.467 | 0,33% | 107,98 | 107,22 | 110,05 | 110,20 |
29-12-2022 | 4.630.873 | 2,68% | 108,58 | 108,11 | 110,66 | 109,84 |
28-12-2022 | 3.657.661 | -2,28% | 108,87 | 106,83 | 110,27 | 106,97 |
27-12-2022 | 4.468.169 | -1,11% | 109,75 | 108,89 | 110,74 | 109,61 |
23-12-2022 | 1.353.631 | -0,71% | 109,82 | 108,22 | 110,73 | 109,8916 |
22-12-2022 | 8.385.931 | -3,29% | 112,57 | 107,375 | 112,59 | 110,82 |
21-12-2022 | 4.260.344 | 2,22% | 112,76 | 112,69 | 114,96 | 114,59 |
20-12-2022 | 4.283.169 | -0,45% | 111,40 | 111,10 | 112,775 | 112,10 |
19-12-2022 | 5.015.966 | -1,68% | 114,43 | 111,52 | 115,10 | 112,61 |
16-12-2022 | 9.375.676 | -1,81% | 116,08 | 113,35 | 116,66 | 114,53 |
15-12-2022 | 7.056.114 | -3,82% | 120,15 | 116,075 | 120,52 | 117,06 |
14-12-2022 | 5.914.125 | -1,44% | 124,23 | 120,10 | 126,58 | 121,71 |
13-12-2022 | 6.485.738 | 1,88% | 126,87 | 121,82 | 127,95 | 123,49 |
12-12-2022 | 6.050.899 | 1,81% | 116,32 | 116,0901 | 121,25 | 121,20 |
09-12-2022 | 4.389.809 | -2,23% | 120,31 | 118,85 | 121,40 | 119,04 |
08-12-2022 | 5.107.109 | 3,00% | 119,00 | 118,18 | 122,345 | 121,75 |
07-12-2022 | 3.554.267 | -1,31% | 118,50 | 117,76 | 120,29 | 118,21 |
06-12-2022 | 12.336.771 | -1,05% | 122,82 | 118,5716 | 122,99 | 122,00 |
05-12-2022 | 11.486.380 | -1,88% | 124,75 | 122,45 | 125,47 | 123,30 |
02-12-2022 | 16.503.866 | -0,60% | 123,71 | 123,1205 | 125,82 | 125,66 |
01-12-2022 | 14.931.774 | 0,29% | 118,75 | 125,6933 | 128,20 | 126,8087 |
30-11-2022 | 17.655.266 | 6,81% | 118,75 | 118,07 | 126,525 | 126,49 |
29-11-2022 | 13.223.230 | -0,97% | 122,12 | 118,33 | 121,37 | 118,38 |
28-11-2022 | 12.563.523 | -3,14% | 122,12 | 118,845 | 123,44 | 119,58 |
25-11-2022 | 7.194.801 | 1,21% | 124,86 | 123,40 | 125,36 | 123,7499 |
24-11-2022 | 11.843.104 | 1,21% | 123,65 | 123,29 | 127,035 | 125,15 |
23-11-2022 | 11.843.104 | 1,21% | 123,65 | 123,29 | 127,035 | 125,15 |
22-11-2022 | 14.378.296 | 2,87% | 121,10 | 120,03 | 123,79 | 123,65 |
21-11-2022 | 13.802.755 | -2,95% | 121,10 | 120,11 | 121,845 | 120,20 |
18-11-2022 | 13.080.545 | 0,81% | 119,00 | 122,1399 | 124,49 | 123,85 |
17-11-2022 | 13.998.542 | 1,76% | 119,00 | 118,715 | 123,10 | 122,86 |
16-11-2022 | 16.299.317 | -4,20% | 123,20 | 119,96 | 123,84 | 120,73 |
15-11-2022 | 22.457.494 | 4,27% | 125,64 | 123,42 | 128,12 | 125,96 |
14-11-2022 | 3.145.400 | 0,23% | 120,40 | 120,26 | 123,21 | 121,50 |
11-11-2022 | 4.869.742 | 0,69% | 111,46 | 119,08 | 122,1598 | 121,43 |
10-11-2022 | 4.483.881 | 9,28% | 111,46 | 114,53 | 121,00 | 120,68 |
09-11-2022 | 3.666.908 | -1,84% | 111,46 | 110,27 | 113,505 | 110,52 |
08-11-2022 | 4.695.895 | 1,14% | 111,57 | 109,92 | 114,89 | 112,06 |
07-11-2022 | 4.027.888 | 3,19% | 106,62 | 106,26 | 110,28 | 110,09 |
04-11-2022 | 5.984.400 | 2,61% | 106,62 | 104,3304 | 107,50 | 106,59 |
03-11-2022 | 13.764.460 | -7,66% | 104,43 | 101,932 | 106,34 | 103,88 |
02-11-2022 | 7.903.661 | -10,15% | 118,71 | 112,25 | 118,78 | 105,42 |
01-11-2022 | 2.962.983 | -0,28% | 114,13 | 116,75 | 120,63 | 117,33 |
31-10-2022 | 4.123.566 | -1,30% | 114,13 | 115,42 | 118,38 | 117,66 |
28-10-2022 | 4.437.327 | 3,91% | 114,13 | 112,405 | 119,44 | 119,18 |
27-10-2022 | 5.511.320 | -3,70% | 119,50 | 114,38 | 120,60 | 114,70 |
26-10-2022 | 3.582.069 | 0,31% | 118,04 | 116,19 | 120,74 | 118,11 |
25-10-2022 | 3.062.343 | 2,40% | 116,57 | 116,225 | 119,94 | 119,17 |
24-10-2022 | 3.244.092 | 0,55% | 111,75 | 114,24 | 117,0211 | 116,38 |
21-10-2022 | 3.226.060 | 4,00% | 111,75 | 111,02 | 115,99 | 115,85 |
20-10-2022 | 3.326.806 | 0,14% | 113,165 | 111,73 | 116,09 | 111,96 |
19-10-2022 | 2.915.803 | 1,48% | 110,86 | 110,75 | 113,6563 | 112,85 |
18-10-2022 | 4.598.267 | -1,60% | 114,94 | 109,54 | 116,0885 | 111,09 |
17-10-2022 | 3.655.234 | 1,49% | 113,91 | 110,61 | 114,345 | 111,59 |
14-10-2022 | 4.076.532 | -2,58% | 105,38 | 109,79 | 114,99 | 109,95 |
13-10-2022 | 5.084.994 | 3,73% | 105,38 | 104,669 | 115,20 | 112,86 |
12-10-2022 | 3.695.458 | -1,26% | 110,30 | 108,38 | 110,79 | 108,64 |
11-10-2022 | 6.630.384 | -3,99% | 112,10 | 108,65 | 112,49 | 110,03 |
10-10-2022 | 4.744.982 | -5,22% | 121,04 | 113,45 | 121,22 | 114,60 |
07-10-2022 | 3.856.057 | -3,77% | 122,62 | 120,3293 | 124,11 | 120,555 |
06-10-2022 | 3.016.025 | -0,81% | 124,26 | 124,20 | 127,205 | 125,22 |
05-10-2022 | 3.511.077 | 2,06% | 120,50 | 120,42 | 125,56 | 124,89 |
04-10-2022 | 4.060.525 | 4,39% | 119,00 | 119,00 | 122,45 | 122,37 |
03-10-2022 | 4.793.667 | 3,75% | 114,43 | 113,665 | 118,3168 | 117,22 |
30-09-2022 | 4.755.414 | -1,62% | 118,58 | 112,94 | 116,28 | 112,98 |
29-09-2022 | 5.412.656 | -3,41% | 118,58 | 113,46 | 117,47 | 114,87 |
28-09-2022 | 5.154.964 | -1,17% | 118,58 | 117,78 | 120,45 | 118,93 |
27-09-2022 | 2.657.403 | 0,50% | 122,44 | 118,75 | 122,6778 | 120,34 |
26-09-2022 | 2.947.033 | -1,20% | 122,44 | 119,60 | 123,14 | 119,74 |
23-09-2022 | 5.610.702 | -1,36% | 122,44 | 119,05 | 122,68 | 122,00 |
22-09-2022 | 5.627.069 | -0,75% | 124,70 | 122,47 | 125,16 | 123,68 |
21-09-2022 | 4.250.566 | -0,12% | 125,44 | 124,50 | 129,76 | 124,62 |