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.

BBAS3 - BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 25,45 25,66 +0,90% 25,45 25,75 25,63 25,65 25,66 24.494 27.362.515.800
20/1/2025 25,35 25,43 +0,32% 25,26 25,60 25,44 25,42 25,44 21.395 26.719.850.100
17/1/2025 25,44 25,35 -0,12% 25,19 25,49 25,32 25,32 25,35 19.778 33.606.065.200
16/1/2025 25,28 25,38 +0,44% 25,11 25,46 25,35 25,37 25,38 39.466 34.453.802.400
15/1/2025 24,91 25,27 +2,52% 24,75 25,37 25,07 25,26 25,29 38.170 49.214.605.200
14/1/2025 24,25 24,65 +1,82% 24,17 24,67 24,47 24,64 24,65 25.067 44.182.914.400
13/1/2025 24,21 24,21 0,00% 24,16 24,43 24,27 24,20 24,22 24.659 24.133.433.500
10/1/2025 24,25 24,21 -0,25% 24,13 24,44 24,28 24,20 24,21 29.136 41.688.656.100
9/1/2025 24,16 24,27 +0,46% 23,99 24,27 24,15 24,26 24,27 21.040 20.013.887.000
8/1/2025 24,23 24,16 -0,37% 23,95 24,27 24,12 24,15 24,16 31.571 39.605.935.200
7/1/2025 24,14 24,25 +1,21% 24,02 24,38 24,24 24,25 24,27 30.698 38.118.337.700
6/1/2025 23,98 23,96 +0,93% 23,81 24,05 23,94 23,96 23,98 27.085 29.002.386.800
3/1/2025 23,92 23,74 -0,75% 23,68 24,06 23,78 23,73 23,74 36.969 32.743.864.200
2/1/2025 24,17 23,92 -1,03% 23,84 24,28 23,94 23,92 23,93 40.818 34.698.822.200
30/12/2024 24,10 24,17 +0,25% 24,09 24,33 24,14 24,16 24,17 23.736 65.546.121.300
27/12/2024 24,34 24,11 -0,37% 24,11 24,37 24,21 24,11 24,15 24.130 25.326.020.200
26/12/2024 23,95 24,20 +1,17% 23,93 24,40 24,22 24,19 24,20 26.178 36.848.383.900
23/12/2024 24,07 23,92 -0,66% 23,88 24,13 23,97 23,91 23,95 31.457 30.461.556.100
20/12/2024 23,92 24,08 +0,80% 23,87 24,14 24,00 24,07 24,09 28.301 118.035.825.900
19/12/2024 23,81 23,89 +0,63% 23,75 24,05 23,90 23,87 23,89 34.160 38.972.818.200
18/12/2024 24,40 23,74 -2,78% 23,73 24,40 23,97 23,74 23,76 62.374 70.566.978.500
17/12/2024 24,25 24,42 +1,08% 24,01 24,49 24,33 24,41 24,42 69.398 67.404.522.900
16/12/2024 24,52 24,16 -1,43% 24,13 24,60 24,30 24,16 24,17 37.994 39.044.624.000
13/12/2024 24,85 24,51 -1,37% 24,50 24,99 24,63 24,51 24,53 40.289 42.392.208.800
12/12/2024 25,05 24,85 -2,01% 24,59 25,09 24,79 24,81 24,85 40.944 49.164.077.300
11/12/2024 24,90 25,36 +2,13% 24,67 25,65 25,21 25,35 25,36 43.429 73.358.430.800
10/12/2024 24,78 24,83 +0,65% 24,52 24,92 24,77 24,83 24,84 34.429 37.817.212.600
9/12/2024 24,84 24,67 -0,24% 24,42 24,89 24,62 24,65 24,67 37.978 43.767.137.000
6/12/2024 25,25 24,73 -2,94% 24,50 25,35 24,73 24,72 24,74 58.631 83.227.306.000
5/12/2024 25,39 25,48 +1,23% 25,27 25,60 25,45 25,48 25,49 26.707 46.419.090.700
4/12/2024 24,89 25,17 +1,21% 24,80 25,33 25,17 25,16 25,18 35.729 48.777.387.400
3/12/2024 24,71 24,87 +1,22% 24,65 24,90 24,81 24,86 24,88 38.549 55.043.172.200
2/12/2024 24,80 24,57 -0,81% 24,46 24,92 24,62 24,56 24,58 45.179 52.903.412.600
29/11/2024 24,52 24,77 +1,18% 24,32 24,84 24,57 24,77 24,79 44.041 55.462.112.000
28/11/2024 25,19 24,48 -2,93% 24,41 25,21 24,71 24,48 24,49 55.138 66.694.509.600
27/11/2024 25,71 25,22 -1,75% 25,11 25,78 25,34 25,21 25,23 35.872 52.925.899.800
26/11/2024 25,36 25,67 -0,31% 25,21 25,78 25,52 25,65 25,67 42.827 56.271.634.100
25/11/2024 25,79 25,75 +0,59% 25,60 25,84 25,72 25,74 25,75 40.459 94.089.815.500
22/11/2024 25,46 25,60 +1,35% 25,22 25,60 25,41 25,58 25,60 32.753 34.813.539.800
21/11/2024 25,80 25,26 -2,28% 25,23 25,85 25,45 25,25 25,26 62.019 80.414.337.800
19/11/2024 25,77 25,85 +0,54% 25,64 25,95 25,80 25,85 25,87 40.325 75.710.586.800
18/11/2024 25,38 25,71 +1,34% 25,34 25,81 25,63 25,70 25,71 52.196 59.955.243.400
14/11/2024 25,78 25,37 -2,24% 24,79 25,79 25,23 25,36 25,37 1.477 203.878.387.100
13/11/2024 25,99 25,95 0,00% 25,88 26,07 25,96 25,94 25,95 42.186 70.610.834.000
12/11/2024 26,01 25,95 -0,23% 25,80 26,09 25,90 25,93 25,95 39.950 39.871.787.400
11/11/2024 26,10 26,01 +0,08% 25,95 26,10 26,01 26,00 26,02 27.935 27.360.212.000
8/11/2024 26,10 25,99 -0,76% 25,90 26,13 25,99 25,99 26,00 43.743 41.250.376.600
7/11/2024 26,30 26,19 -0,42% 26,13 26,64 26,31 26,19 26,23 30.693 30.699.638.800
6/11/2024 26,10 26,30 +0,19% 25,94 26,37 26,22 26,29 26,31 23.743 32.642.252.300
5/11/2024 26,27 26,25 +0,04% 26,06 26,29 26,19 26,24 26,26 26.852 36.800.160.600
4/11/2024 26,27 26,24 +0,57% 26,15 26,42 26,26 26,23 26,24 26.772 31.963.334.800
1/11/2024 26,35 26,09 -0,91% 26,01 26,40 26,13 26,07 26,09 37.772 39.767.798.600
31/10/2024 26,33 26,33 -0,15% 26,23 26,46 26,32 26,31 26,34 19.435 29.384.594.200
30/10/2024 26,18 26,37 +0,76% 26,09 26,39 26,32 26,36 26,37 27.792 37.844.899.900
29/10/2024 26,37 26,17 -0,57% 26,15 26,45 26,26 26,17 26,19 19.328 35.284.882.800
28/10/2024 26,50 26,32 -0,19% 26,19 26,55 26,31 26,30 26,32 23.688 47.874.983.700
25/10/2024 26,36 26,37 +0,04% 26,25 26,50 26,33 26,36 26,37 21.855 20.563.134.300
24/10/2024 26,41 26,36 +0,11% 26,25 26,46 26,38 26,36 26,39 18.930 23.024.537.300
23/10/2024 26,30 26,33 +0,11% 26,16 26,44 26,26 26,33 26,34 32.734 31.848.684.700
22/10/2024 26,55 26,30 -1,20% 26,27 26,60 26,35 26,30 26,31 42.283 72.186.483.600
21/10/2024 26,69 26,62 -0,26% 26,54 26,96 26,74 26,60 26,62 32.467 67.195.829.700
18/10/2024 26,77 26,69 -0,11% 26,63 26,97 26,70 26,68 26,71 32.096 42.556.064.600
17/10/2024 26,68 26,72 -0,15% 26,50 26,83 26,69 26,71 26,72 25.651 33.163.443.500
16/10/2024 26,50 26,76 +1,10% 26,36 26,95 26,73 26,75 26,76 38.406 69.599.930.700
15/10/2024 26,67 26,47 -0,19% 26,42 26,74 26,49 26,47 26,48 30.800 38.195.768.400
14/10/2024 26,41 26,52 +0,72% 26,28 26,58 26,46 26,51 26,53 25.214 31.631.046.100
11/10/2024 26,28 26,33 +0,50% 26,17 26,46 26,31 26,33 26,35 25.954 32.041.575.800
10/10/2024 26,64 26,20 -0,87% 26,19 26,64 26,29 26,20 26,21 40.672 53.874.476.500
9/10/2024 26,80 26,43 -2,04% 26,35 26,91 26,53 26,43 26,44 46.510 51.865.359.800
8/10/2024 26,90 26,98 -0,04% 26,78 26,99 26,89 26,95 26,98 28.915 31.549.179.100
7/10/2024 27,05 26,99 +0,48% 26,83 27,12 26,96 26,97 26,99 23.575 25.827.815.100
4/10/2024 27,00 26,86 -0,15% 26,77 27,04 26,86 26,86 26,87 23.238 32.002.898.800
3/10/2024 27,11 26,90 -0,92% 26,75 27,12 26,87 26,88 26,90 46.568 51.335.708.100
2/10/2024 27,30 27,15 +0,26% 27,15 27,52 27,28 27,15 27,23 36.483 34.545.600.200
1/10/2024 27,10 27,08 -0,37% 26,88 27,25 27,08 27,08 27,10 38.138 52.142.809.700
30/9/2024 27,31 27,18 -1,09% 27,18 27,48 27,27 27,18 27,25 21.402 40.361.662.800
26/9/2024 27,45 27,48 +0,66% 27,28 27,66 27,47 27,48 27,51 31.820 36.047.263.800
25/9/2024 27,50 27,30 -0,29% 27,21 27,56 27,34 27,29 27,30 22.916 37.879.257.700
24/9/2024 27,70 27,38 -0,07% 27,37 27,92 27,58 27,38 27,41 29.007 42.027.632.700
23/9/2024 27,50 27,40 -0,36% 27,27 27,55 27,41 27,38 27,40 28.709 33.864.722.600
20/9/2024 27,90 27,50 -1,47% 27,46 27,95 27,57 27,50 27,51 42.631 67.487.046.700
19/9/2024 28,36 27,91 -1,20% 27,91 28,44 28,06 27,91 27,95 24.247 41.987.812.800
18/9/2024 28,27 28,25 -0,49% 28,14 28,54 28,30 28,25 28,27 21.796 24.376.343.600
17/9/2024 28,57 28,39 -0,63% 28,25 28,61 28,37 28,38 28,40 21.942 22.642.508.300
16/9/2024 28,50 28,57 +0,53% 28,39 28,70 28,58 28,57 28,60 21.357 25.580.900.900
13/9/2024 28,30 28,42 +0,67% 28,25 28,63 28,42 28,41 28,42 26.490 26.271.485.600
12/9/2024 28,40 28,23 -1,67% 28,02 28,45 28,19 28,22 28,24 25.707 27.973.456.800
11/9/2024 28,90 28,71 +0,03% 28,67 28,98 28,77 28,71 28,74 28.004 28.772.535.700
10/9/2024 29,08 28,70 -1,48% 28,53 29,14 28,71 28,70 28,73 31.567 50.882.446.900
9/9/2024 28,86 29,13 +1,25% 28,71 29,13 28,99 29,12 29,13 20.698 41.833.864.400
6/9/2024 29,24 28,77 -1,64% 28,76 29,29 28,91 28,77 28,79 22.027 27.913.484.800
5/9/2024 29,06 29,25 +0,90% 28,90 29,27 29,12 29,24 29,25 20.960 24.565.492.300
4/9/2024 28,75 28,99 +1,08% 28,72 29,19 29,02 28,99 29,00 32.573 45.029.633.200
3/9/2024 28,44 28,68 +0,91% 28,38 28,77 28,63 28,68 28,69 33.626 41.336.265.500
2/9/2024 28,38 28,42 +1,07% 28,15 28,54 28,34 28,42 28,43 29.686 33.784.493.300
30/8/2024 28,20 28,12 -0,64% 27,98 28,27 28,12 28,12 28,13 33.803 89.466.374.500
29/8/2024 28,10 28,30 +0,43% 28,02 28,56 28,30 28,30 28,31 30.089 38.809.366.600
28/8/2024 28,00 28,18 +0,61% 27,89 28,20 28,08 28,18 28,19 24.474 26.447.598.800
27/8/2024 28,38 28,01 -1,13% 28,01 28,38 28,09 28,00 28,08 21.553 23.306.726.200
26/8/2024 28,22 28,33 +0,39% 28,10 28,45 28,33 28,33 28,36 18.791 26.511.897.600
23/8/2024 28,15 28,22 +0,75% 28,14 28,49 28,32 28,21 28,24 22.160 34.148.795.000
22/8/2024 28,61 28,01 -3,84% 27,87 28,61 28,11 28,01 28,02 34.116 45.041.528.400
21/8/2024 29,31 29,13 -0,44% 29,07 29,34 29,17 29,12 29,13 31.735 63.963.319.400
20/8/2024 29,17 29,26 +0,45% 29,05 29,30 29,21 29,25 29,26 38.549 47.195.786.100
19/8/2024 28,40 29,13 +2,68% 28,31 29,17 28,96 29,12 29,13 44.803 57.882.023.900
16/8/2024 28,30 28,37 +0,78% 28,25 28,58 28,40 28,37 28,38 5.260 53.062.648.000
15/8/2024 27,99 28,15 +0,79% 27,93 28,44 28,20 28,14 28,15 3.031 32.807.063.600
14/8/2024 27,47 27,93 +1,67% 27,40 28,15 27,91 27,93 27,95 5.058 54.112.727.800
13/8/2024 27,20 27,47 +1,29% 27,13 27,53 27,41 27,47 27,48 7.516 35.544.657.800
12/8/2024 26,62 27,12 +2,15% 26,55 27,12 26,94 27,11 27,12 323 41.956.439.800
9/8/2024 26,30 26,55 +1,37% 26,25 26,63 26,50 26,54 26,55 4.906 34.456.803.400
8/8/2024 26,16 26,19 -0,42% 25,39 26,37 26,04 26,19 26,20 8.635 88.147.695.200
7/8/2024 26,85 26,30 -1,31% 26,19 26,95 26,40 26,30 26,31 9.264 49.988.247.900
6/8/2024 26,40 26,65 +1,72% 26,34 26,81 26,61 26,65 26,66 4.699 39.469.060.600
5/8/2024 26,00 26,20 +0,15% 25,60 26,33 26,15 26,19 26,21 6.414 52.968.947.900
2/8/2024 26,50 26,16 -0,80% 26,06 26,59 26,23 26,16 26,20 205 53.509.761.900
1/8/2024 26,65 26,37 -0,68% 26,22 26,72 26,41 26,36 26,38 1.635 60.309.866.800
31/7/2024 27,00 26,55 -1,48% 26,51 27,05 26,64 26,54 26,58 3.905 47.612.719.200
30/7/2024 27,16 26,95 -0,77% 26,86 27,19 26,96 26,94 26,95 5.306 27.468.917.000
29/7/2024 27,21 27,16 +0,15% 26,94 27,21 27,03 27,15 27,16 2.818 49.603.904.900
26/7/2024 26,89 27,12 +0,86% 26,72 27,16 26,98 27,11 27,13 1.663 28.452.475.500
25/7/2024 26,84 26,89 +0,07% 26,72 27,05 26,90 26,88 26,89 1.413 32.005.078.700
24/7/2024 27,05 26,87 -0,41% 26,81 27,08 26,89 26,86 26,89 261 26.162.249.200
23/7/2024 27,15 26,98 -0,59% 26,93 27,22 27,07 26,98 26,99 7.854 29.722.152.200
22/7/2024 27,17 27,14 +0,11% 27,02 27,31 27,19 27,13 27,14 3.270 31.456.851.300
19/7/2024 27,19 27,11 -0,29% 26,99 27,43 27,15 27,17 27,07 7.588 38.407.288.000
18/7/2024 27,34 27,19 -0,44% 27,14 27,63 27,28 27,19 27,20 3.871 29.522.538.700
17/7/2024 27,15 27,31 +1,00% 26,97 27,39 27,21 27,30 27,32 8.517 26.165.092.800
16/7/2024 26,99 27,04 +0,33% 26,91 27,14 27,02 27,04 27,05 5.085 30.095.946.300
15/7/2024 26,85 26,95 +0,45% 26,69 26,99 26,89 26,95 26,91 3.045 31.021.240.100
12/7/2024 26,57 26,83 +1,32% 26,40 26,83 26,68 26,80 26,83 7.815 40.664.968.100
11/7/2024 26,63 26,48 -0,49% 26,32 26,84 26,47 26,47 26,48 3.758 50.087.244.300
10/7/2024 26,32 26,61 +1,56% 26,24 26,62 26,46 26,60 26,61 8.053 53.405.277.900
9/7/2024 26,28 26,20 -0,34% 25,99 26,28 26,13 26,18 26,20 8.948 47.133.399.800
8/7/2024 26,69 26,29 -1,65% 26,19 26,69 26,32 26,29 26,30 9.131 52.024.042.400
5/7/2024 26,85 26,73 -0,45% 26,53 26,87 26,66 26,72 26,73 6.117 31.917.880.700
4/7/2024 26,90 26,85 +0,52% 26,61 26,97 26,80 26,80 26,85 8.739 28.221.886.700
3/7/2024 26,55 26,71 +0,98% 26,48 26,88 26,68 26,70 26,71 1.050 38.532.146.500
2/7/2024 26,42 26,45 +0,34% 26,38 26,56 26,45 26,45 26,46 5.564 42.616.211.300
1/7/2024 26,74 26,36 -1,31% 26,32 26,80 26,50 26,35 26,37 3.319 54.246.025.600
28/6/2024 26,70 26,71 +0,04% 26,46 26,74 26,59 26,70 26,71 1.085 41.407.560.300
27/6/2024 26,79 26,70 -0,04% 26,41 26,82 26,57 26,61 26,70 3.422 45.930.671.100
26/6/2024 26,90 26,71 -0,67% 26,47 26,90 26,61 26,70 26,71 5.344 40.167.472.600
25/6/2024 26,81 26,89 +0,30% 26,65 26,95 26,82 26,86 26,89 2.340 28.819.915.900
24/6/2024 26,61 26,81 +0,75% 26,50 27,04 26,83 26,81 26,82 7.346 35.580.673.800
21/6/2024 26,40 26,61 +0,83% 26,28 26,62 26,53 26,60 26,62 2.914 91.451.293.500
20/6/2024 26,38 26,39 +0,46% 26,27 26,63 26,42 26,38 26,39 3.579 43.515.310.800
19/6/2024 26,09 26,27 +0,73% 26,03 26,34 26,20 26,27 26,28 5.195 31.652.868.200
18/6/2024 26,38 26,08 -1,40% 26,06 26,45 26,20 26,07 26,09 3.984 59.058.896.900
17/6/2024 26,45 26,45 0,00% 26,22 26,48 26,38 26,44 26,45 456 27.347.269.000
14/6/2024 26,55 26,45 -1,01% 26,31 26,66 26,44 26,44 26,45 6.597 29.479.083.800
13/6/2024 26,62 26,72 +0,68% 26,51 26,80 26,70 26,71 26,73 7.804 36.233.817.200
12/6/2024 27,30 26,54 -3,53% 26,46 27,30 26,64 26,70 26,55 1.422 51.002.844.000
11/6/2024 27,36 27,51 +1,10% 27,25 27,60 27,47 27,51 27,52 8.455 30.322.783.300
10/6/2024 27,25 27,21 +0,11% 27,10 27,35 27,21 27,25 27,21 8.103 34.615.679.500
7/6/2024 27,50 27,18 -1,70% 27,08 27,68 27,33 27,18 27,19 2.609 37.307.930.500
6/6/2024 27,30 27,65 +1,32% 27,20 27,72 27,59 27,64 27,66 3.067 38.180.846.200
5/6/2024 27,25 27,29 +0,22% 27,15 27,40 27,27 27,27 27,29 3.564 38.239.573.700
4/6/2024 27,15 27,23 +0,29% 26,98 27,25 27,14 27,22 27,23 7.796 49.608.420.700
3/6/2024 27,18 27,15 +0,11% 27,07 27,39 27,19 27,14 27,15 1.457 75.335.324.900
31/5/2024 27,38 27,12 -0,73% 27,12 27,50 27,22 27,12 27,15 1.379 52.022.224.400
29/5/2024 27,47 27,32 0,00% 27,12 27,47 27,25 27,32 27,36 6.913 69.846.456.600
28/5/2024 27,55 27,32 -0,33% 27,29 27,62 27,50 27,31 27,33 9.563 97.100.820.700
27/5/2024 27,14 27,41 +1,22% 27,08 27,47 27,26 27,40 27,42 6.372 85.339.848.000
24/5/2024 27,01 27,08 +0,52% 26,80 27,14 26,97 27,07 27,08 9.838 37.599.752.800
23/5/2024 27,50 26,94 -2,04% 26,78 27,56 27,04 26,94 26,95 5.613 69.456.536.200
22/5/2024 27,82 27,50 -1,43% 27,41 27,92 27,61 27,49 27,50 2.116 43.844.565.500
21/5/2024 27,95 27,90 -0,07% 27,88 28,13 27,97 27,90 27,94 4.420 27.969.279.500
20/5/2024 27,65 27,92 +0,83% 27,62 28,05 27,90 27,91 27,92 2.147 46.071.330.200
17/5/2024 27,70 27,69 +0,04% 27,54 27,82 27,71 27,69 27,72 8.050 47.288.764.000
16/5/2024 27,85 27,68 +0,11% 27,65 27,96 27,73 27,68 27,70 4.263 27.252.485.100
15/5/2024 27,75 27,65 -1,29% 27,38 27,79 27,59 27,64 27,65 9.257 56.049.517.300
14/5/2024 27,87 28,01 +0,65% 27,83 28,07 27,98 28,00 28,02 2.251 36.948.269.100
13/5/2024 27,65 27,83 +0,76% 27,65 27,97 27,80 27,83 27,84 796 39.704.430.200
10/5/2024 27,35 27,62 +1,77% 27,35 27,75 27,58 27,62 27,63 3.671 65.271.193.500
9/5/2024 28,26 27,14 -4,37% 27,05 28,29 27,27 27,14 27,15 3.379 154.529.018.700
8/5/2024 28,27 28,38 +0,32% 28,01 28,52 28,38 28,37 28,38 6.198 39.802.569.500
7/5/2024 28,48 28,29 -0,32% 28,29 28,66 28,45 28,28 28,30 4.495 35.867.817.700
6/5/2024 28,30 28,38 +0,57% 28,16 28,44 28,30 28,36 28,38 3.973 28.323.132.200
3/5/2024 28,02 28,22 +1,84% 27,90 28,36 28,22 28,21 28,23 978 48.870.963.500
2/5/2024 27,54 27,71 +1,06% 27,38 27,78 27,57 27,70 27,72 302 40.273.860.800
30/4/2024 27,50 27,42 -0,47% 27,42 27,74 27,51 27,42 27,48 8.505 33.629.152.000
29/4/2024 27,57 27,55 0,00% 27,38 27,66 27,54 27,55 27,56 1.696 23.852.346.700
26/4/2024 27,51 27,55 +0,62% 27,44 27,70 27,56 27,54 27,57 5.033 34.654.074.000
25/4/2024 27,54 27,38 -0,44% 27,23 27,65 27,41 27,37 27,38 2.890 30.984.333.100
24/4/2024 27,60 27,50 -0,36% 27,38 27,67 27,52 27,49 27,50 3.939 30.383.374.900
23/4/2024 27,37 27,60 +0,77% 27,01 27,73 27,43 27,59 27,61 246 59.647.549.500
22/4/2024 27,80 27,39 -1,15% 27,24 28,05 27,46 27,36 27,39 5.512 58.463.225.100
19/4/2024 28,02 27,71 -0,79% 27,66 28,02 27,77 27,71 27,72 2.931 51.075.780.400
18/4/2024 28,15 27,93 -0,14% 27,70 28,23 27,91 27,90 27,94 2.375 42.847.573.900
17/4/2024 28,00 27,97 +0,21% 27,78 28,17 27,93 27,96 27,97 1.381 49.448.386.400
16/4/2024 28,23 27,91 -50,57% 27,54 28,40 27,93 27,90 27,95 5.445 64.045.699.000
15/4/2024 57,26 56,46 -0,93% 56,21 57,34 56,53 56,41 56,46 4.487 40.740.757.500
12/4/2024 57,74 56,99 -1,30% 56,82 57,85 57,15 56,99 57,00 8.596 32.303.504.900
11/4/2024 57,50 57,74 +0,24% 57,34 58,07 57,71 57,73 57,80 8.745 35.917.638.700
10/4/2024 58,34 57,60 -1,35% 57,33 58,50 57,64 57,60 57,62 8.809 40.757.581.500
9/4/2024 58,25 58,39 +0,85% 58,18 58,77 58,43 58,38 58,40 6.273 27.442.414.300
8/4/2024 57,50 57,90 +1,56% 57,26 58,84 58,14 57,90 58,00 6.731 57.265.524.400
5/4/2024 56,90 57,01 +0,42% 56,45 57,08 56,86 57,00 57,02 5.453 36.401.935.100
4/4/2024 56,55 56,77 +0,67% 56,55 57,95 57,32 56,77 56,85 60 66.937.588.600
3/4/2024 56,09 56,39 +0,39% 55,65 56,64 56,22 56,38 56,42 806 41.047.210.200
2/4/2024 56,05 56,17 +0,16% 55,77 56,34 56,01 56,17 56,18 4.250 29.441.886.400
1/4/2024 56,70 56,08 -0,95% 55,71 56,92 56,15 56,07 56,10 8.113 30.636.292.300
28/3/2024 55,76 56,62 +1,16% 55,65 56,88 56,55 56,62 56,63 2.033 48.281.907.500
27/3/2024 56,17 55,97 +0,07% 55,34 56,24 55,70 55,96 55,97 9.127 44.210.861.800
26/3/2024 55,69 55,93 +0,54% 55,52 56,43 56,07 55,93 55,97 9.786 43.391.507.700
25/3/2024 55,43 55,63 +0,40% 55,27 56,13 55,72 55,62 55,64 9.590 35.948.284.700
22/3/2024 55,67 55,41 -0,41% 55,25 55,98 55,44 55,40 55,42 7.285 36.417.512.300
21/3/2024 56,60 55,64 -1,40% 55,46 57,00 55,86 55,62 55,65 2.717 49.557.908.000
20/3/2024 55,83 56,43 +1,07% 55,41 56,50 56,07 56,35 56,43 2.185 49.588.622.500
19/3/2024 56,24 55,83 -0,36% 55,13 56,43 55,63 55,78 55,83 6.729 56.307.118.400
18/3/2024 57,30 56,03 -2,20% 55,82 57,78 56,32 56,02 56,04 3.830 63.745.791.200
15/3/2024 56,82 57,29 +1,02% 56,77 57,52 57,12 57,27 57,30 8.582 81.074.301.200
14/3/2024 56,95 56,71 -0,44% 56,59 57,35 56,88 56,71 56,72 6.826 58.900.324.600
13/3/2024 57,51 56,96 -1,11% 56,88 57,74 57,25 56,95 56,99 7.304 59.542.631.500
12/3/2024 57,01 57,60 +0,65% 56,63 58,11 57,40 57,60 57,80 855 65.220.693.800
11/3/2024 57,70 57,23 -1,00% 56,90 57,70 57,27 57,23 57,25 2.947 72.059.016.200
8/3/2024 57,01 57,81 -0,98% 56,03 58,17 57,13 0,00 0,00 5.332 114.290.445.500
7/3/2024 58,94 58,38 -0,95% 58,25 59,11 58,53 58,26 58,38 2.146 43.487.031.700
6/3/2024 58,22 58,94 +1,48% 58,10 59,01 58,66 58,91 58,95 807 36.612.926.500
5/3/2024 57,80 58,08 +0,69% 57,69 58,37 58,06 58,08 58,14 9.494 27.326.851.000
4/3/2024 58,02 57,68 -0,41% 57,47 58,21 57,68 57,67 57,70 8.255 37.470.022.700
1/3/2024 57,95 57,92 +0,10% 57,83 58,36 58,03 57,92 57,99 2.194 29.747.295.100
29/2/2024 58,75 57,86 -1,51% 57,70 58,92 58,10 57,85 57,90 550 59.337.194.000
28/2/2024 58,58 58,75 +0,20% 58,41 59,14 58,79 58,73 58,77 7.099 36.263.118.400
27/2/2024 58,19 58,63 +1,21% 58,00 58,75 58,50 58,63 58,65 628 40.834.963.600
26/2/2024 57,41 57,93 +0,96% 57,25 58,19 57,90 57,93 57,94 7.012 38.918.330.000
23/2/2024 58,13 57,38 -1,24% 57,14 58,26 57,51 0,00 0,00 6.207 59.069.010.900
22/2/2024 58,69 58,10 -2,25% 57,92 58,76 58,27 58,09 58,11 9.350 57.689.194.700
21/2/2024 59,32 59,44 +0,24% 59,06 59,59 59,43 59,40 59,45 5.993 135.537.428.900
20/2/2024 58,86 59,30 +0,64% 58,74 59,91 59,37 59,30 59,31 4.641 109.337.119.800
19/2/2024 57,92 58,92 +1,81% 57,60 59,05 58,48 58,92 58,95 7.529 53.404.302.200
16/2/2024 58,58 57,87 -0,84% 57,41 58,80 57,87 57,80 57,87 1.066 54.916.698.500
15/2/2024 58,35 58,36 +0,02% 58,01 58,59 58,30 58,31 58,40 9.921 46.697.926.300
14/2/2024 57,36 58,35 +1,35% 57,08 58,38 57,89 58,30 58,36 6.340 49.777.013.500
9/2/2024 58,50 57,57 -1,66% 55,30 58,58 57,24 0,00 0,00 7.239 137.760.678.300
8/2/2024 59,46 58,54 -1,51% 58,26 59,73 58,78 58,50 58,56 6.341 62.311.118.000
7/2/2024 59,57 59,44 -0,27% 58,67 59,80 59,28 59,40 59,45 5.366 48.477.889.100
6/2/2024 58,42 59,60 +2,16% 58,40 59,73 59,21 59,59 59,60 8.013 49.082.512.900
5/2/2024 57,73 58,34 +1,07% 57,35 58,34 57,83 58,25 58,34 5.728 43.809.571.700
2/2/2024 57,70 57,72 -0,03% 57,14 57,87 57,42 57,70 57,73 9.214 42.981.486.300
1/2/2024 56,45 57,74 +2,29% 56,30 57,74 57,33 57,71 57,75 9.500 64.933.531.500
31/1/2024 56,40 56,45 +0,39% 56,12 56,84 56,48 56,41 56,45 9.063 37.034.351.600
30/1/2024 56,49 56,23 -0,51% 55,95 56,50 56,23 56,22 56,23 3.050 33.349.070.800
29/1/2024 56,96 56,52 -0,79% 56,06 57,03 56,47 56,50 56,52 6.226 31.810.052.400
26/1/2024 56,64 56,97 +0,69% 56,55 56,99 56,81 56,90 56,98 8.474 46.562.196.200
25/1/2024 56,75 56,58 -0,12% 56,53 57,00 56,68 56,57 56,59 6.613 34.044.683.700
24/1/2024 56,68 56,65 +0,19% 56,44 57,04 56,65 56,64 56,67 9.536 37.798.269.700
23/1/2024 55,81 56,54 +1,78% 55,55 56,59 56,25 56,51 56,55 3.062 56.635.277.100
22/1/2024 56,07 55,55 -0,66% 55,36 56,13 55,67 55,53 55,56 792 36.444.248.200
19/1/2024 55,53 55,92 +1,05% 55,28 56,35 55,78 55,91 55,99 4.795 70.576.254.500
18/1/2024 56,05 55,34 -1,16% 55,26 56,11 55,51 55,34 55,37 4.938 40.663.610.500
17/1/2024 55,81 55,99 +0,20% 55,63 56,10 55,89 55,89 55,99 6.496 54.121.702.400
16/1/2024 55,96 55,88 -0,57% 55,77 56,47 56,00 55,87 55,88 2.064 50.245.466.400
15/1/2024 55,10 56,20 +1,96% 55,00 56,20 55,72 56,19 56,20 5.550 46.887.122.100
12/1/2024 54,80 55,12 +0,58% 54,31 55,20 54,89 55,11 55,12 5.663 27.792.682.200
11/1/2024 54,40 54,80 +0,68% 54,22 54,85 54,60 54,73 54,80 7.097 36.823.211.600
10/1/2024 54,17 54,43 -0,17% 54,17 54,67 54,44 54,43 54,49 5.639 26.890.245.000
9/1/2024 55,09 54,52 -1,50% 54,28 55,15 54,60 54,51 54,53 1.999 41.955.650.000
8/1/2024 55,05 55,35 +0,86% 54,78 55,48 55,18 55,29 55,35 6.325 49.959.600.500
5/1/2024 54,18 54,88 +1,20% 54,00 55,13 54,58 54,88 54,89 4.592 44.913.215.200
4/1/2024 54,75 54,23 -1,06% 54,12 54,90 54,50 54,21 54,23 5.394 44.149.135.800
3/1/2024 54,68 54,81 +0,09% 54,50 55,07 54,76 54,80 54,87 8.264 44.627.544.800
2/1/2024 55,12 54,76 -1,14% 54,45 55,28 54,78 54,76 54,78 4.820 44.760.881.700
28/12/2023 54,86 55,39 +0,97% 54,69 55,39 55,13 55,30 55,40 1.071 32.202.960.000
27/12/2023 54,80 54,86 -0,15% 54,58 54,97 54,79 54,74 54,86 3.491 18.478.779.100
26/12/2023 54,44 54,94 +0,92% 54,30 54,96 54,71 54,91 54,94 2.200 21.792.788.800
22/12/2023 54,50 54,44 +0,28% 54,07 54,62 54,38 54,40 54,44 7.478 39.719.548.300
21/12/2023 54,80 54,29 +0,15% 53,89 54,80 54,29 54,25 54,30 7.868 54.316.672.600
20/12/2023 54,85 54,21 -1,17% 54,06 55,00 54,39 54,20 54,22 9.224 42.577.675.000
19/12/2023 54,57 54,85 +0,37% 54,30 54,92 54,67 54,82 54,87 2.342 42.279.977.800
18/12/2023 54,67 54,65 +0,07% 54,17 55,03 54,51 54,62 54,65 1.541 42.296.409.000
15/12/2023 53,25 54,61 +2,40% 52,82 54,61 54,18 54,54 54,61 4.465 98.386.154.300
14/12/2023 53,50 53,33 +0,66% 52,40 53,56 53,06 53,28 53,34 7.707 97.824.416.100
13/12/2023 52,47 52,98 +0,91% 51,64 53,26 52,32 52,98 52,99 4.836 94.611.878.900
12/12/2023 53,80 52,50 -3,56% 52,41 53,80 52,97 52,50 52,53 2.291 66.382.689.400
11/12/2023 54,45 54,44 -0,02% 54,07 54,71 54,41 54,41 54,44 5.811 31.216.195.000
8/12/2023 53,90 54,45 +1,08% 53,66 54,60 54,29 54,44 54,46 2.053 56.424.157.800
7/12/2023 53,00 53,87 +1,62% 53,00 53,89 53,59 53,83 53,87 5.740 30.940.916.600
6/12/2023 54,38 53,01 -2,14% 52,90 54,48 53,29 53,01 53,04 8.449 47.008.326.600
5/12/2023 54,16 54,17 0,00% 54,01 54,54 54,30 54,15 54,18 6.873 31.838.425.200
4/12/2023 54,30 54,17 -0,39% 53,96 54,81 54,29 54,15 54,23 9.683 37.781.083.200
1/12/2023 54,35 54,38 +0,20% 53,88 54,80 54,25 54,35 54,38 1.712 51.392.941.800
30/11/2023 52,73 54,27 +2,92% 52,73 54,38 53,91 54,26 54,27 660 95.474.890.900
29/11/2023 52,77 52,73 +0,15% 52,36 53,05 52,69 52,72 52,78 8.023 55.379.774.800
28/11/2023 51,97 52,65 +1,45% 51,96 52,80 52,52 52,64 52,66 1.356 51.556.882.600
27/11/2023 51,15 51,90 +1,84% 51,07 51,98 51,74 51,89 51,92 1.910 58.513.606.100
24/11/2023 51,07 50,96 -0,12% 50,70 51,28 50,95 50,95 50,97 5.356 22.457.642.600
23/11/2023 50,80 51,02 +0,33% 50,80 51,48 51,13 51,02 51,03 2.517 21.088.211.800
22/11/2023 50,60 50,85 -0,86% 50,60 51,36 51,02 50,85 50,88 2.494 41.317.171.800
21/11/2023 50,93 51,29 +0,71% 50,77 51,42 51,14 51,27 51,29 1.279 52.785.149.700
20/11/2023 50,94 50,93 +0,53% 50,29 51,30 50,87 50,92 50,94 6.251 38.337.236.300
17/11/2023 50,28 50,66 +0,76% 50,22 50,96 50,62 50,64 50,68 3.685 61.832.946.000
16/11/2023 50,30 50,28 -0,02% 49,86 50,48 50,20 50,25 50,28 106 85.916.196.300
14/11/2023 50,18 50,29 +0,48% 49,97 50,94 50,25 50,25 50,30 1.261 95.132.855.700
13/11/2023 50,10 50,05 -0,38% 49,83 50,29 50,06 50,03 50,05 4.410 24.133.602.600
10/11/2023 49,77 50,24 +1,47% 49,46 50,39 50,11 50,21 50,25 45 44.680.683.600
9/11/2023 51,00 49,51 -4,18% 49,22 51,36 49,89 49,51 49,53 5.044 155.752.191.300
8/11/2023 51,08 51,67 +1,27% 51,02 51,74 51,45 51,66 51,67 5.691 48.819.247.000
7/11/2023 50,45 51,02 +1,13% 50,13 51,19 50,68 51,02 51,10 4.515 73.628.222.000
6/11/2023 50,29 50,45 +0,70% 50,00 50,65 50,38 50,43 50,46 1.800 30.776.013.500
3/11/2023 48,95 50,10 +3,51% 48,85 50,46 49,91 50,08 50,10 4.512 61.813.784.200
1/11/2023 48,36 48,40 +0,10% 48,08 48,74 48,40 48,40 48,58 8.356 52.784.811.300
31/10/2023 48,48 48,35 -0,23% 47,78 48,85 48,42 48,34 48,35 962 34.107.390.700
30/10/2023 49,00 48,46 -0,70% 48,22 49,22 48,57 48,42 48,46 4.707 43.740.848.000
27/10/2023 49,90 48,80 -2,54% 48,53 50,06 49,05 48,80 48,82 9.187 49.884.141.300
26/10/2023 49,14 50,07 +2,08% 48,96 50,20 49,67 50,05 50,07 8.577 48.621.595.800
25/10/2023 49,08 49,05 +0,02% 48,89 49,64 49,12 49,05 49,10 831 31.009.749.200
24/10/2023 49,50 49,04 -0,47% 48,71 49,84 49,26 49,04 49,09 1.630 42.008.345.800
23/10/2023 49,28 49,27 -0,14% 48,83 49,79 49,36 49,26 49,30 6.800 39.029.788.000
20/10/2023 49,37 49,34 -0,32% 49,15 50,21 49,59 49,33 49,37 2.669 49.061.588.500
19/10/2023 49,12 49,50 +0,77% 48,96 50,12 49,70 49,50 49,60 7.207 40.436.519.100
18/10/2023 49,06 49,12 -0,49% 48,90 49,70 49,31 49,08 49,12 1.786 56.320.532.800
17/10/2023 49,60 49,36 -0,90% 49,20 50,28 49,66 49,35 49,36 9.850 40.200.350.100
16/10/2023 49,36 49,81 +2,03% 49,18 49,99 49,73 49,81 49,83 7.877 38.477.599.700
13/10/2023 49,09 48,82 -0,31% 48,65 49,33 48,98 48,82 48,92 7.440 53.706.444.500
11/10/2023 48,52 48,97 +0,95% 48,51 49,15 48,83 48,96 49,00 8.632 40.320.517.700
10/10/2023 48,65 48,51 -0,16% 48,47 49,13 48,68 48,51 48,55 2.606 47.914.581.500
9/10/2023 48,54 48,59 -0,53% 48,23 48,91 48,53 48,59 48,60 5.320 47.819.883.900
6/10/2023 46,94 48,85 +4,07% 46,71 49,23 48,22 48,84 48,85 4.061 99.850.255.200
5/10/2023 46,78 46,94 +0,30% 46,60 47,84 47,18 46,93 46,96 8.511 36.640.285.900
4/10/2023 46,60 46,80 +0,75% 46,18 47,07 46,68 46,80 46,81 2.630 38.236.378.800
3/10/2023 47,08 46,45 -1,28% 46,32 47,12 46,63 46,43 46,46 9.688 30.019.277.300
2/10/2023 47,17 47,05 -0,28% 46,90 47,35 47,10 47,02 47,11 3.086 22.287.332.400
29/9/2023 47,84 47,18 -0,97% 47,10 47,89 47,27 47,17 47,22 4.834 25.780.214.200
28/9/2023 46,29 47,64 +3,21% 46,23 47,80 47,33 47,60 47,65 4.444 56.390.404.100
27/9/2023 46,15 46,16 +0,87% 45,62 46,51 45,97 46,13 46,16 2.389 50.821.365.200
26/9/2023 46,03 45,76 -1,42% 45,57 46,22 45,90 45,75 45,78 1.047 54.140.024.200
25/9/2023 46,62 46,42 -0,58% 46,17 46,77 46,50 46,41 46,43 592 42.446.591.900
22/9/2023 46,76 46,69 +0,17% 46,60 47,13 46,79 46,69 46,74 5.310 25.089.402.800
21/9/2023 47,32 46,61 -2,29% 46,47 47,39 46,81 46,61 46,70 4.531 38.932.824.700
20/9/2023 47,32 47,70 +0,89% 47,27 48,25 47,87 47,69 47,76 9.961 35.335.323.900
19/9/2023 47,35 47,28 -0,15% 47,07 47,77 47,27 47,27 47,29 7.520 36.111.514.700
18/9/2023 47,64 47,35 -0,42% 47,35 48,11 47,71 47,34 47,38 6.723 48.196.039.800
15/9/2023 47,42 47,55 +0,34% 47,11 47,70 47,52 47,54 47,56 7.330 51.126.453.400
14/9/2023 47,49 47,39 +0,28% 47,19 47,92 47,42 47,39 47,40 1.694 34.546.863.800
13/9/2023 47,35 47,26 -0,08% 47,13 47,90 47,51 47,26 47,27 7.640 34.987.985.300
12/9/2023 47,19 47,30 -0,17% 47,09 47,62 47,32 47,26 47,30 1.971 36.368.653.100
11/9/2023 47,08 47,38 +1,59% 46,84 47,54 47,23 47,38 47,39 4.394 34.011.938.200
8/9/2023 46,85 46,64 -0,30% 46,30 47,02 46,62 46,64 46,66 2.844 36.101.503.900
6/9/2023 47,22 46,78 -0,68% 46,77 47,45 47,05 46,78 46,82 2.886 33.373.946.200
5/9/2023 47,35 47,10 -0,36% 47,01 47,80 47,36 47,10 47,20 273 36.209.214.500
4/9/2023 47,50 47,27 -0,32% 47,18 47,70 47,37 47,26 47,30 1.921 17.206.446.000
1/9/2023 47,23 47,42 +0,68% 47,19 47,70 47,47 47,42 47,43 7.497 26.288.695.800
31/8/2023 47,95 47,10 -1,57% 47,02 47,98 47,22 47,10 47,18 2.660 62.350.225.400
30/8/2023 48,70 47,85 -1,44% 47,80 48,88 48,12 47,85 47,90 6.690 27.695.515.300
29/8/2023 48,53 48,55 +0,56% 48,33 49,24 48,77 48,55 48,56 7.619 47.720.888.200
28/8/2023 47,16 48,28 +2,88% 46,95 48,50 47,81 48,27 48,28 5.086 36.859.171.800
25/8/2023 47,61 46,93 -1,30% 46,41 47,70 46,90 46,92 46,96 3.425 42.091.259.600
24/8/2023 48,10 47,55 -1,31% 47,33 48,10 47,62 47,51 47,55 7.403 30.418.335.700
23/8/2023 48,11 48,18 +0,44% 47,63 48,48 48,01 48,12 48,18 3.505 37.298.977.100
22/8/2023 47,20 47,97 +0,73% 47,08 48,08 47,71 47,97 47,98 5.779 37.494.476.100
21/8/2023 48,00 47,62 -0,36% 47,31 48,05 47,63 47,61 47,63 2.053 37.502.029.400
18/8/2023 47,58 47,79 +0,40% 47,33 48,12 47,77 47,78 47,80 6.280 49.221.755.000
17/8/2023 47,51 47,60 +0,93% 47,18 47,70 47,48 47,50 47,60 1.615 43.606.397.600
16/8/2023 46,81 47,16 +0,86% 46,81 47,73 47,34 47,15 47,16 5.040 54.445.132.400
15/8/2023 47,14 46,76 -0,53% 46,68 47,34 46,95 46,75 46,78 8.270 40.971.454.700
14/8/2023 47,69 47,01 -0,99% 46,94 47,69 47,17 47,01 47,04 8.908 31.015.017.300
11/8/2023 47,18 47,48 +1,09% 47,04 47,66 47,43 47,47 47,50 6.031 41.006.322.100
10/8/2023 47,10 46,97 +0,51% 46,73 47,30 47,02 46,97 46,98 9.881 58.735.590.500
9/8/2023 47,00 46,73 -0,55% 46,51 47,15 46,69 46,67 46,73 4.256 35.757.132.700
8/8/2023 47,23 46,99 -0,70% 46,36 47,39 46,92 46,99 47,00 779 55.783.422.400
7/8/2023 47,62 47,32 -0,17% 47,19 48,00 47,42 47,31 47,33 7.288 27.164.206.800
4/8/2023 47,50 47,40 -0,52% 47,05 47,96 47,53 47,39 47,40 7.445 54.613.186.600
3/8/2023 47,90 47,65 +0,17% 47,34 47,98 47,69 47,65 47,66 9.470 39.953.170.300
2/8/2023 47,26 47,57 +0,44% 47,10 47,76 47,45 47,50 47,58 5.887 26.583.817.400
1/8/2023 47,92 47,36 -1,72% 46,94 48,03 47,36 47,35 47,36 3.657 60.056.960.400
31/7/2023 47,60 48,19 +1,92% 47,48 48,32 48,03 48,19 48,20 2.176 49.906.248.600
28/7/2023 47,13 47,28 +1,16% 46,86 47,57 47,11 47,23 47,28 1.467 34.279.319.500
27/7/2023 47,72 46,74 -2,05% 46,65 47,76 47,01 46,74 46,76 6.702 55.248.481.100
26/7/2023 47,41 47,72 +0,85% 47,07 47,80 47,41 47,68 47,72 3.021 58.714.618.600
25/7/2023 48,26 47,32 -0,53% 47,30 48,26 47,54 47,32 47,33 363 51.185.472.600
24/7/2023 48,24 47,57 -1,96% 47,18 48,85 48,06 47,56 47,60 5.763 85.889.465.300
21/7/2023 47,95 48,52 +1,19% 47,95 48,85 48,55 48,52 48,53 4.045 49.188.226.500
20/7/2023 47,56 47,95 +1,10% 47,40 48,05 47,79 47,95 47,96 2.709 32.282.952.500
19/7/2023 48,40 47,43 -1,74% 47,32 48,40 47,69 47,43 47,44 7.724 38.661.154.600
18/7/2023 48,10 48,27 +0,33% 47,84 48,45 48,19 48,26 48,28 5.667 21.834.553.900
17/7/2023 47,80 48,11 +0,88% 47,46 48,19 47,96 48,10 48,12 1.180 25.841.212.100
14/7/2023 47,96 47,69 -0,67% 47,41 48,71 47,92 47,68 47,69 4.710 62.803.288.600
13/7/2023 47,86 48,01 +0,95% 47,59 48,38 48,09 48,01 48,04 3.577 33.834.492.400
12/7/2023 48,94 47,56 -1,61% 47,36 48,94 47,97 47,56 47,58 1.635 58.665.604.100
11/7/2023 49,00 48,34 -1,43% 47,88 49,02 48,22 48,32 48,35 5.961 59.490.795.300
10/7/2023 49,99 49,04 -1,84% 48,79 50,05 49,23 49,04 49,05 1.623 43.837.222.700
7/7/2023 49,04 49,96 +1,94% 49,04 50,32 50,03 49,95 49,96 1.836 57.734.325.600
6/7/2023 49,53 49,01 -1,47% 48,64 49,58 49,00 49,00 49,02 2.035 46.834.762.900
5/7/2023 50,00 49,74 -0,66% 49,40 50,01 49,70 49,70 49,75 8.188 28.165.722.400
4/7/2023 50,39 50,07 -0,64% 49,83 50,45 50,10 50,05 50,08 4.277 18.972.853.000
3/7/2023 49,56 50,39 +2,00% 49,52 50,50 49,98 50,37 50,39 6.071 65.058.392.000
30/6/2023 50,40 49,40 -1,30% 48,93 50,80 49,64 49,40 49,42 4.005 69.529.401.200
29/6/2023 49,56 50,05 +0,93% 49,22 50,20 49,83 50,05 50,06 5.209 41.360.778.100
28/6/2023 50,11 49,59 -1,22% 49,23 50,20 49,65 49,59 49,60 5.236 38.539.212.100
27/6/2023 51,17 50,20 -1,84% 49,87 51,48 50,36 50,20 50,23 4.828 64.921.118.300
26/6/2023 50,74 51,14 +0,24% 50,45 51,39 50,89 51,14 51,15 5.259 42.874.348.600
23/6/2023 51,11 51,02 +0,04% 50,56 51,14 50,84 51,00 51,02 9.138 34.275.863.300
22/6/2023 51,64 51,00 -1,90% 50,66 51,86 51,14 50,99 51,00 6.984 46.033.085.700
21/6/2023 50,20 51,99 +3,15% 50,14 51,99 51,48 51,97 51,99 7.464 70.562.611.600
20/6/2023 50,29 50,40 -0,02% 49,95 50,46 50,12 50,40 50,42 3.208 42.962.060.600
19/6/2023 49,57 50,41 +1,86% 49,52 50,47 50,16 50,40 50,41 7.818 29.563.784.500
16/6/2023 49,84 49,49 -0,74% 49,25 49,91 49,50 49,38 49,49 3.066 75.099.559.900
15/6/2023 48,90 49,86 +2,05% 48,70 50,24 49,82 49,86 49,92 8.593 104.463.029.400
14/6/2023 48,80 48,86 +0,49% 48,10 49,00 48,57 48,83 48,88 343 63.349.261.500
13/6/2023 49,18 48,62 -1,72% 48,39 49,49 48,86 48,61 48,63 5.831 64.821.685.600
12/6/2023 48,07 49,47 +3,62% 47,97 49,74 48,76 49,47 49,48 7.879 188.021.163.100
9/6/2023 45,74 47,74 +4,88% 45,74 47,74 47,00 47,73 47,74 3.012 86.797.635.200
7/6/2023 45,73 45,52 -0,04% 45,52 45,89 45,67 45,52 45,55 7.774 50.744.429.700
6/6/2023 45,03 45,54 +1,16% 44,96 46,16 45,42 45,54 45,55 9.776 52.089.798.700
5/6/2023 44,60 45,02 +0,33% 44,15 45,29 44,84 45,01 45,05 9.298 61.294.108.100
2/6/2023 44,71 44,87 +0,29% 44,18 44,95 44,55 44,85 44,88 1.969 46.825.803.100
1/6/2023 44,79 44,74 +0,27% 44,26 45,03 44,69 44,73 44,75 5.301 45.577.959.800
31/5/2023 44,74 44,62 -0,18% 44,52 45,14 44,80 44,61 44,70 8.317 78.082.534.500
30/5/2023 44,80 44,70 +0,86% 44,21 44,86 44,52 44,70 44,72 9.801 82.044.751.700
29/5/2023 44,56 44,32 -0,18% 44,01 44,56 44,30 44,32 44,33 2.944 14.656.935.100
26/5/2023 45,25 44,40 -0,58% 44,15 45,32 44,67 44,39 44,44 2.748 42.840.135.900
25/5/2023 45,00 44,66 +0,04% 44,66 45,40 44,94 44,66 44,72 2.481 52.564.968.400
24/5/2023 44,48 44,64 +0,36% 44,16 44,98 44,62 44,64 44,65 5.194 48.738.714.100
23/5/2023 43,48 44,48 +2,35% 43,34 44,63 44,31 44,47 44,49 7.503 57.221.575.700
22/5/2023 44,05 43,46 -1,32% 43,44 44,61 43,86 43,45 43,47 5.916 35.425.838.700
19/5/2023 43,34 44,04 +1,94% 42,99 44,12 43,66 44,04 44,05 8.704 148.144.204.100
18/5/2023 43,10 43,20 -0,07% 42,80 43,32 43,05 43,19 43,21 2.200 50.431.563.800
17/5/2023 43,25 43,23 +0,16% 42,93 43,85 43,23 43,23 43,24 9.986 75.753.249.900
16/5/2023 44,44 43,16 -2,88% 42,93 44,74 43,43 43,15 43,17 8.856 93.842.985.600
15/5/2023 44,49 44,44 +0,47% 44,03 44,85 44,37 44,43 44,45 121 38.304.711.900
12/5/2023 44,05 44,23 -0,38% 43,90 44,69 44,21 44,23 44,24 7.740 53.975.094.600
11/5/2023 43,42 44,40 +2,05% 43,07 44,62 44,05 44,39 44,41 3.221 59.832.926.800
10/5/2023 43,00 43,51 +1,30% 42,60 43,60 43,20 43,51 43,53 2.854 45.459.164.400
9/5/2023 42,99 42,95 -0,30% 42,67 43,41 42,99 42,94 42,96 3.441 43.492.923.600
8/5/2023 43,44 43,08 -0,39% 42,96 43,78 43,24 43,08 43,09 1.392 35.020.883.900
5/5/2023 42,19 43,25 +2,54% 42,19 43,31 42,93 43,23 43,27 3.827 30.874.156.200
4/5/2023 42,00 42,18 +1,13% 41,54 42,45 42,09 42,16 42,18 9.730 31.046.490.200
3/5/2023 42,06 41,71 -0,31% 41,56 42,12 41,73 41,71 41,72 552 23.501.222.300
2/5/2023 42,76 41,84 -2,38% 41,72 42,76 42,17 41,84 41,86 1.058 53.219.824.500
28/4/2023 43,01 42,86 +0,33% 42,35 43,30 42,83 42,85 42,87 9.008 44.535.441.300
27/4/2023 42,67 42,72 +0,12% 42,52 43,20 42,80 42,71 42,72 6.686 26.478.070.600
26/4/2023 43,26 42,67 -0,81% 42,52 43,26 42,89 42,67 42,68 4.711 50.690.793.400
25/4/2023 43,00 43,02 -0,92% 42,73 43,33 43,00 43,01 43,02 5.505 50.942.799.500
24/4/2023 43,42 43,42 -0,21% 43,05 44,04 43,48 43,42 43,43 962 44.615.770.000
20/4/2023 42,98 43,51 +0,95% 42,71 43,60 43,24 43,51 43,52 2.584 44.811.043.100
19/4/2023 43,39 43,10 -1,17% 42,84 43,52 43,11 43,08 43,10 9.359 45.291.250.100
18/4/2023 43,55 43,61 +0,18% 43,03 43,67 43,42 43,61 43,62 486 37.669.046.700
17/4/2023 43,37 43,53 +0,23% 43,02 43,75 43,38 43,53 43,55 8.104 52.276.800.400
14/4/2023 42,62 43,43 +1,71% 42,15 43,49 42,92 43,42 43,44 7.032 90.690.105.500
13/4/2023 42,64 42,70 -0,05% 42,40 43,39 42,93 42,70 42,72 50 78.982.583.400
12/4/2023 40,06 42,72 +6,96% 40,01 43,25 42,31 42,72 42,74 923 270.695.385.600
11/4/2023 39,30 39,94 +2,31% 39,25 40,13 39,80 39,93 39,94 8.358 53.108.999.800
10/4/2023 39,35 39,04 +0,05% 38,97 39,69 39,29 39,04 39,05 8.208 43.064.784.300
6/4/2023 39,24 39,02 -0,33% 38,85 39,34 39,09 39,02 39,03 9.877 26.117.077.200
5/4/2023 39,35 39,15 -0,36% 38,83 39,68 39,23 39,15 39,16 2.543 30.470.871.000
4/4/2023 38,90 39,29 +1,66% 38,73 39,48 39,17 39,28 39,29 8.029 32.266.510.200
3/4/2023 39,21 38,65 -1,18% 38,21 39,28 38,47 38,64 38,65 4.971 34.476.020.400
31/3/2023 39,16 39,11 +0,26% 38,57 39,52 39,10 39,10 39,11 3.882 33.040.213.000
30/3/2023 38,95 39,01 +1,83% 38,40 39,19 38,94 39,00 39,01 889 51.200.740.600
29/3/2023 38,04 38,31 +1,16% 37,65 38,43 38,05 38,31 38,32 683 27.390.178.900
28/3/2023 37,61 37,87 +0,69% 37,51 38,08 37,82 37,87 37,88 28 30.053.056.200
27/3/2023 37,98 37,61 +0,05% 37,43 38,15 37,72 37,61 37,62 9.823 26.085.206.300
24/3/2023 37,33 37,59 +1,02% 37,05 37,93 37,49 37,58 37,60 7.806 29.772.199.100
23/3/2023 37,72 37,21 -1,09% 36,78 38,14 37,39 37,21 37,22 2.541 42.700.991.800
22/3/2023 37,54 37,62 +0,24% 37,40 38,25 37,66 37,62 37,67 4.196 44.661.883.000
21/3/2023 37,31 37,53 +1,19% 37,28 37,77 37,51 37,52 37,53 6.304 33.465.055.400
20/3/2023 37,31 37,09 -0,56% 36,70 38,08 37,22 37,09 37,10 5.547 39.058.311.300
17/3/2023 37,60 37,30 -1,71% 37,30 38,12 37,43 37,30 37,31 4.788 78.789.919.700
16/3/2023 37,67 37,95 +1,07% 37,30 38,16 37,86 37,94 37,96 6.751 48.377.473.700
15/3/2023 36,84 37,55 +0,11% 36,75 37,79 37,34 37,54 37,55 5.105 43.204.439.900
14/3/2023 37,92 37,51 -1,68% 37,23 38,14 37,59 37,51 37,52 8.319 41.683.808.500
13/3/2023 38,13 38,15 -0,63% 37,79 38,57 38,22 38,15 38,18 3.416 34.938.688.700
10/3/2023 39,00 38,39 -1,89% 38,02 39,06 38,45 38,36 38,39 7.271 49.584.992.800
9/3/2023 39,93 39,13 -2,18% 39,13 40,19 39,48 39,12 39,19 4.893 48.910.791.300
8/3/2023 39,70 40,00 +1,01% 39,57 40,38 39,99 40,00 40,02 2.475 52.084.914.300
7/3/2023 39,00 39,60 +2,30% 38,50 39,78 39,25 39,60 39,61 125 75.812.067.400
6/3/2023 37,87 38,71 +2,27% 37,87 39,01 38,61 38,70 38,71 3.573 39.513.760.500
3/3/2023 37,70 37,85 +1,12% 37,33 38,32 37,88 37,85 37,86 746 63.871.428.300
2/3/2023 39,00 37,43 -4,03% 37,37 39,08 37,98 37,43 37,44 1.002 66.426.204.500
1/3/2023 40,30 39,00 -3,23% 38,37 40,30 38,87 38,98 39,00 1.026 105.988.240.200
28/2/2023 40,14 40,30 +0,93% 39,90 40,79 40,33 40,29 40,30 9.877 67.224.304.500
27/2/2023 40,49 39,93 -1,36% 39,72 40,74 40,03 39,93 39,94 2.603 44.982.780.000
24/2/2023 41,36 40,48 -3,85% 40,24 41,53 40,62 40,47 40,49 6.427 49.863.419.800
23/2/2023 41,90 42,10 +0,81% 41,68 42,60 42,03 42,09 42,10 4.415 101.495.567.900
22/2/2023 42,80 41,76 -2,48% 41,66 42,81 41,94 41,76 41,77 2.781 46.824.556.400
17/2/2023 42,35 42,82 +0,99% 41,98 43,13 42,72 42,82 42,84 6.792 95.558.870.900
16/2/2023 41,65 42,40 +1,12% 41,37 42,59 41,90 42,38 42,40 3.488 90.133.808.600
15/2/2023 41,78 41,93 +0,91% 41,18 42,18 41,91 41,91 41,93 9.542 102.987.578.800
14/2/2023 42,28 41,55 +2,34% 41,25 42,75 42,22 41,54 41,56 4.682 250.075.447.300
13/2/2023 40,73 40,60 +0,57% 40,03 41,14 40,58 40,58 40,60 6.133 65.921.617.900
10/2/2023 39,35 40,37 +1,97% 38,94 40,61 39,84 40,37 40,39 1.238 59.437.282.700
9/2/2023 39,93 39,59 -0,53% 39,13 40,07 39,52 39,59 39,60 8.513 42.117.422.800
8/2/2023 39,17 39,80 +2,37% 38,91 39,95 39,54 39,79 39,80 3.666 87.969.580.100
7/2/2023 39,59 38,88 -1,37% 38,46 39,68 38,90 38,87 38,88 7.536 48.406.619.900
6/2/2023 39,07 39,42 +0,56% 38,62 39,72 39,11 39,42 39,43 8.402 53.415.665.500
3/2/2023 39,65 39,20 -0,63% 38,90 39,94 39,41 39,19 39,20 9.369 47.956.439.000
2/2/2023 40,01 39,45 -1,89% 39,25 41,15 39,98 39,45 39,48 7.081 74.065.668.300
1/2/2023 40,75 40,21 -1,20% 39,85 41,05 40,40 40,20 40,21 9.614 53.150.666.000
31/1/2023 40,95 40,70 -0,27% 40,42 41,20 40,81 40,70 40,73 2.984 60.347.719.900
30/1/2023 40,40 40,81 +1,57% 40,06 40,91 40,46 40,79 40,81 7.580 57.658.524.500
27/1/2023 40,92 40,18 -1,11% 39,69 40,96 40,25 40,17 40,18 6.426 50.030.610.900
26/1/2023 40,78 40,63 -0,05% 40,57 41,48 40,89 40,62 40,63 2.645 53.777.233.100
25/1/2023 39,41 40,65 +2,73% 38,87 40,99 40,26 40,65 40,66 7.770 61.331.244.900
24/1/2023 39,77 39,57 -0,50% 39,28 40,39 39,64 39,57 39,58 2.591 65.718.857.800
23/1/2023 40,07 39,77 -0,75% 39,13 41,25 40,45 39,76 39,77 3.353 117.770.704.100

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.