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.

BBAS3F - BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 21,15 20,96 -0,85% 20,67 21,29 20,93 20,95 20,96 31.147 669.006.070
5/9/2025 20,89 21,14 +3,37% 20,75 21,44 21,18 21,14 21,15 22.063 548.730.649
4/9/2025 20,29 20,45 +0,79% 20,05 20,54 20,24 20,44 20,45 22.895 465.970.799
3/9/2025 20,41 20,29 -0,78% 20,09 20,56 20,25 20,29 20,30 29.700 606.822.686
2/9/2025 20,17 20,45 -3,17% 20,10 20,67 20,37 20,44 20,45 34.432 753.991.157
1/9/2025 21,41 21,12 -1,31% 20,96 21,53 21,19 21,10 21,12 32.239 680.809.130
29/8/2025 21,11 21,40 +1,52% 21,07 21,40 21,19 21,39 21,40 25.413 556.508.612
28/8/2025 20,84 21,08 +1,88% 20,70 21,31 21,12 21,08 21,10 20.324 483.529.683
27/8/2025 20,00 20,69 +1,67% 19,94 20,70 20,30 20,64 20,69 22.007 495.092.567
26/8/2025 20,07 20,35 +1,45% 19,93 20,44 20,15 20,30 20,35 26.713 545.094.812
25/8/2025 20,50 20,06 -2,43% 20,06 20,57 20,27 20,05 20,06 26.551 538.320.951
22/8/2025 19,68 20,56 +4,42% 19,63 20,69 20,31 20,56 20,57 21.834 544.514.769
21/8/2025 19,64 19,69 -1,06% 19,49 19,80 19,64 19,69 19,70 30.493 717.302.940
20/8/2025 19,78 19,90 +0,35% 19,54 20,04 19,80 19,90 19,91 41.521 1.061.038.118
19/8/2025 20,83 19,83 -5,97% 19,72 20,93 20,19 19,83 19,85 46.892 1.120.424.283
18/8/2025 20,60 21,09 +2,68% 20,21 21,18 20,70 21,09 21,10 42.753 1.130.055.690
15/8/2025 18,90 20,54 +3,42% 18,80 20,76 19,81 20,53 20,54 49.744 1.402.580.284
14/8/2025 19,26 19,86 +2,90% 19,10 19,96 19,60 19,86 19,87 31.968 789.916.403
13/8/2025 19,31 19,30 +0,26% 19,26 19,60 19,40 19,29 19,30 27.998 668.428.667
12/8/2025 19,31 19,25 +0,89% 19,22 19,53 19,32 19,24 19,25 28.249 769.605.408
11/8/2025 18,95 19,08 +0,69% 18,76 19,15 19,00 19,08 19,09 37.969 909.206.242
8/8/2025 18,95 18,95 +0,21% 18,82 19,24 19,06 18,94 18,95 40.969 989.955.645
7/8/2025 18,81 18,91 +1,01% 18,67 19,05 18,86 18,91 18,92 43.077 1.010.816.660
6/8/2025 18,81 18,72 -0,16% 18,72 18,97 18,82 18,71 18,72 47.194 1.187.500.116
5/8/2025 18,78 18,75 +0,11% 18,58 18,92 18,75 18,74 18,75 54.484 1.411.919.348
4/8/2025 18,55 18,73 +2,07% 18,47 19,03 18,82 18,72 18,73 97.291 2.599.176.848
1/8/2025 19,90 18,35 -7,37% 18,13 20,00 18,97 18,35 18,38 94.671 2.673.384.780
31/7/2025 19,87 19,81 -0,50% 19,61 19,88 19,71 19,80 19,81 50.226 1.230.331.793
30/7/2025 19,87 19,91 -0,20% 19,64 20,10 19,82 19,90 19,91 46.506 1.151.764.085
29/7/2025 20,04 19,95 -0,05% 19,90 20,09 19,99 19,94 19,95 32.461 731.858.349
28/7/2025 20,30 19,96 -1,58% 19,96 20,38 20,09 19,96 19,97 39.847 855.642.938
25/7/2025 20,23 20,28 +1,15% 20,13 20,48 20,25 20,27 20,28 28.197 642.575.790
24/7/2025 20,20 20,05 -0,89% 19,91 20,23 20,04 20,05 20,09 31.698 760.718.701
23/7/2025 19,95 20,23 +1,71% 19,88 20,44 20,13 20,23 20,26 35.786 816.360.284
22/7/2025 20,00 19,89 +0,20% 19,88 20,18 19,98 19,89 19,90 52.192 1.352.158.938
21/7/2025 20,35 19,85 -2,36% 19,85 20,43 20,06 19,85 19,86 78.333 1.919.313.922
18/7/2025 20,59 20,33 -2,02% 20,21 20,82 20,46 20,32 20,33 43.676 1.108.395.725
17/7/2025 20,87 20,75 -0,57% 20,58 20,88 20,73 20,75 20,76 35.688 829.210.830
16/7/2025 20,98 20,87 -0,19% 20,18 21,00 20,49 20,85 20,87 60.906 1.553.881.072
15/7/2025 20,74 20,91 +1,11% 20,72 21,07 20,90 20,91 20,99 44.496 1.077.812.018
14/7/2025 21,10 20,68 -2,41% 20,64 21,14 20,83 20,68 20,69 88.364 2.242.982.896
11/7/2025 21,21 21,19 -0,19% 20,83 21,22 21,01 21,18 21,19 62.927 1.727.842.293
10/7/2025 21,22 21,23 -1,21% 21,18 21,53 21,31 21,23 21,25 50.581 1.345.103.286
9/7/2025 22,01 21,49 -2,36% 21,40 22,06 21,68 21,49 21,50 48.640 1.295.288.318
8/7/2025 22,07 22,01 -0,32% 22,01 22,25 22,11 22,01 22,02 32.396 792.647.103
7/7/2025 22,41 22,08 -1,65% 22,00 22,49 22,19 22,08 22,15 51.522 1.287.719.158
4/7/2025 22,29 22,45 +0,22% 22,18 22,52 22,41 22,44 22,45 32.713 915.191.355
3/7/2025 22,02 22,40 +1,82% 21,96 22,52 22,25 22,34 22,40 28.966 753.173.316
2/7/2025 21,90 22,00 +0,36% 21,59 22,07 21,83 22,00 22,01 37.526 980.061.659
1/7/2025 22,19 21,92 -0,81% 21,90 22,52 22,20 21,92 21,93 47.953 1.366.152.234
30/6/2025 21,76 22,10 +1,38% 21,55 22,25 21,85 22,10 22,15 46.366 1.225.175.318
27/6/2025 21,56 21,80 +0,83% 21,41 21,80 21,65 21,79 21,80 30.042 809.055.488
26/6/2025 21,30 21,62 +1,60% 21,24 21,62 21,39 21,61 21,62 31.919 788.854.550
25/6/2025 21,40 21,28 -0,79% 21,11 21,44 21,25 21,28 21,30 37.430 941.485.215
24/6/2025 21,27 21,45 +1,80% 21,09 21,67 21,43 21,44 21,45 33.680 841.685.699
23/6/2025 21,38 21,07 -1,45% 21,03 21,65 21,13 21,07 21,08 65.747 1.673.432.591
20/6/2025 21,81 21,38 -2,11% 21,38 21,87 21,53 21,37 21,38 66.838 1.823.803.160
18/6/2025 21,93 21,84 -0,46% 21,72 22,00 21,87 21,84 21,85 42.821 1.209.553.526
17/6/2025 22,04 21,94 -0,23% 21,73 22,04 21,87 21,93 21,94 52.729 1.428.427.187
16/6/2025 21,78 21,99 +1,71% 21,70 22,18 22,00 21,99 22,00 55.283 1.503.206.511
13/6/2025 21,41 21,62 +0,75% 21,24 21,67 21,45 21,62 21,64 61.789 1.580.291.951
12/6/2025 21,41 21,46 +0,19% 21,05 21,49 21,33 21,45 21,46 74.343 1.816.959.480
11/6/2025 21,53 21,42 -0,60% 21,42 21,84 21,56 21,41 21,42 48.409 1.400.412.102
10/6/2025 21,86 21,55 -0,92% 21,32 21,86 21,58 21,55 21,58 62.238 1.749.935.022
9/6/2025 21,79 21,75 +0,09% 21,48 22,01 21,70 21,75 21,76 82.433 2.308.462.856
6/6/2025 22,37 21,73 -2,38% 21,71 22,41 21,92 21,73 21,77 11.565 3.189.451.544
5/6/2025 22,41 22,26 -0,49% 22,25 22,54 22,41 22,26 22,30 60.794 1.772.766.611
4/6/2025 23,05 22,37 -2,74% 22,37 23,18 22,60 22,37 22,38 85.967 2.533.372.985
3/6/2025 22,87 23,00 -1,16% 22,80 23,09 22,94 22,99 23,00 66.175 2.065.413.733
2/6/2025 23,57 23,27 -0,56% 23,18 23,60 23,35 23,27 23,29 86.634 2.659.278.568
30/5/2025 23,74 23,40 -1,18% 23,37 23,84 23,47 23,40 23,42 77.934 2.464.355.799
29/5/2025 24,08 23,68 -1,78% 23,65 24,19 23,78 23,68 23,70 78.221 2.431.246.698
28/5/2025 24,59 24,11 -1,87% 24,08 24,63 24,25 24,11 24,12 64.329 1.878.778.885
27/5/2025 24,84 24,57 -0,36% 24,56 25,21 24,84 24,57 24,62 35.957 1.008.380.654
26/5/2025 24,54 24,66 +0,86% 24,50 24,72 24,64 24,66 24,68 38.872 1.052.523.048
23/5/2025 25,10 24,45 -2,47% 24,45 25,10 24,66 24,45 24,54 83.235 2.518.538.800
22/5/2025 25,24 25,07 -0,83% 25,07 25,43 25,24 25,07 25,14 40.742 1.117.256.289
21/5/2025 25,57 25,28 -0,90% 25,19 25,65 25,39 25,28 25,32 43.869 1.298.863.632
20/5/2025 25,12 25,51 +1,80% 25,10 25,67 25,38 25,51 25,52 51.932 1.526.187.598
19/5/2025 25,69 25,06 -2,49% 25,03 25,75 25,31 25,06 25,07 881 3.314.315.493
16/5/2025 25,44 25,70 -12,59% 25,04 26,10 25,75 25,70 25,73 45.527 6.048.990.394
15/5/2025 29,80 29,40 -1,14% 29,18 29,87 29,52 29,40 29,41 21.926 524.654.910
14/5/2025 29,66 29,74 +0,37% 29,53 29,92 29,71 29,70 29,74 12.786 341.300.859
13/5/2025 29,10 29,63 +1,89% 29,07 29,70 29,40 29,62 29,63 13.382 344.114.342
12/5/2025 29,53 29,08 -1,76% 28,88 29,67 29,10 29,07 29,08 20.453 545.125.635
9/5/2025 29,60 29,60 +0,37% 29,46 29,99 29,67 29,60 29,63 14.986 382.479.428
8/5/2025 29,45 29,49 +0,48% 29,35 30,02 29,64 29,49 29,50 13.021 350.265.372
7/5/2025 28,90 29,35 +1,28% 28,87 29,35 29,13 29,30 29,35 14.575 360.849.254
6/5/2025 29,15 28,98 -0,51% 28,81 29,20 29,01 28,96 28,98 16.115 395.731.784
5/5/2025 29,10 29,13 +0,59% 29,00 29,44 29,15 29,13 29,14 17.213 463.061.709
2/5/2025 28,94 28,96 +1,26% 28,75 29,05 28,93 28,95 28,96 19.450 496.279.458
29/4/2025 28,35 28,60 +0,88% 28,23 28,71 28,53 28,56 28,60 12.134 320.512.834
28/4/2025 27,98 28,35 +1,07% 27,85 28,40 28,11 28,35 28,36 14.802 392.448.713
25/4/2025 27,70 28,05 +1,15% 27,52 28,12 27,91 28,04 28,05 15.433 384.855.518
24/4/2025 28,06 27,73 -1,18% 27,08 28,10 27,47 27,73 27,77 23.448 731.121.839
23/4/2025 27,95 28,06 +0,97% 27,80 28,22 28,05 28,05 28,06 13.238 328.004.905
22/4/2025 27,40 27,79 +1,39% 27,35 27,93 27,58 27,79 27,80 25.713 524.002.919
17/4/2025 27,65 27,41 -0,98% 27,31 27,78 27,43 27,41 27,43 20.137 534.296.093
16/4/2025 27,77 27,68 -0,22% 27,39 27,90 27,58 27,68 27,71 19.999 517.282.733
15/4/2025 28,07 27,74 -1,25% 27,73 28,12 27,94 27,74 27,75 19.132 419.197.280
14/4/2025 27,90 28,09 +0,97% 27,82 28,20 27,99 28,08 28,09 17.954 420.044.130
11/4/2025 27,81 27,82 +0,91% 27,43 27,90 27,70 27,82 27,83 12.316 349.478.679
10/4/2025 27,76 27,57 -0,72% 27,16 27,81 27,43 27,44 27,57 16.157 457.361.350
9/4/2025 27,50 27,77 +0,69% 27,10 28,10 27,45 27,75 27,77 22.401 603.021.263
8/4/2025 27,97 27,58 -0,40% 27,41 28,20 27,69 27,57 27,58 21.293 562.677.098
7/4/2025 27,85 27,69 -1,11% 27,37 28,28 27,67 27,69 27,74 30.553 832.168.634
4/4/2025 28,23 28,00 -1,75% 27,80 28,33 27,98 28,00 28,01 23.871 698.695.192
3/4/2025 28,34 28,50 +0,53% 28,22 28,69 28,46 28,49 28,50 13.140 360.824.106
2/4/2025 28,40 28,35 +0,04% 28,12 28,55 28,27 28,34 28,35 15.865 376.759.657
1/4/2025 28,20 28,34 +0,39% 28,02 28,58 28,30 28,31 28,37 19.092 443.446.846
31/3/2025 28,45 28,23 -1,53% 27,97 28,47 28,14 28,22 28,23 24.446 644.845.662
28/3/2025 28,68 28,67 -0,10% 28,53 28,97 28,71 28,66 28,67 14.242 356.823.490
27/3/2025 28,82 28,70 -0,42% 28,50 28,86 28,68 28,70 28,74 13.932 340.055.784
26/3/2025 28,53 28,82 +1,41% 28,37 28,86 28,69 28,80 28,82 15.130 355.073.893
25/3/2025 28,36 28,42 +0,35% 28,36 28,75 28,53 28,42 28,48 18.179 402.954.315
24/3/2025 28,49 28,32 -0,28% 28,10 28,50 28,25 28,32 28,33 25.264 533.182.389
21/3/2025 28,38 28,40 +0,71% 28,10 28,48 28,31 28,39 28,40 24.973 635.409.664
20/3/2025 28,39 28,20 -0,88% 28,12 28,48 28,27 28,20 28,21 29.203 669.181.003
19/3/2025 28,50 28,45 -0,21% 28,39 28,74 28,52 28,45 28,48 14.531 358.401.908
18/3/2025 28,35 28,51 +0,25% 28,29 28,65 28,48 28,51 28,54 16.710 390.443.805
17/3/2025 27,89 28,44 +1,83% 27,85 28,55 28,21 28,44 28,45 19.739 453.888.829
14/3/2025 27,53 27,93 +1,71% 27,53 28,09 27,88 27,92 27,93 15.861 376.646.650
13/3/2025 27,05 27,46 +1,48% 26,75 27,62 27,19 27,46 27,49 14.936 364.407.691
12/3/2025 27,07 27,06 -2,45% 26,96 27,19 27,06 27,06 27,08 21.758 481.052.079
11/3/2025 27,97 27,74 -0,57% 27,52 28,08 27,70 27,74 27,75 23.338 719.208.984
10/3/2025 28,10 27,90 -0,39% 27,66 28,28 27,85 27,90 27,94 26.709 813.207.901
7/3/2025 27,73 28,01 +1,01% 27,52 28,25 27,89 28,01 28,08 22.291 683.259.730
6/3/2025 27,90 27,73 -0,64% 27,49 27,90 27,70 27,73 27,76 31.047 833.662.307
5/3/2025 27,31 27,91 +2,42% 27,31 27,92 27,62 27,90 27,91 18.776 494.760.621
28/2/2025 27,96 27,25 -2,96% 27,22 28,04 27,56 27,25 27,32 26.568 812.250.728
27/2/2025 28,00 28,08 +0,04% 27,88 28,28 28,04 28,04 28,08 16.313 385.161.155
26/2/2025 28,46 28,07 -0,46% 27,94 28,50 28,11 28,03 28,07 16.713 390.902.738
25/2/2025 27,80 28,20 +1,44% 27,76 28,35 28,13 28,20 28,26 17.347 394.437.745
24/2/2025 28,02 27,80 -0,39% 27,65 28,20 27,94 27,80 27,81 21.118 521.328.692
21/2/2025 28,03 27,91 -0,29% 27,65 28,16 27,85 27,90 27,91 18.988 567.380.624
20/2/2025 28,28 27,99 -2,81% 27,80 28,40 28,04 27,99 28,00 25.673 837.819.635
19/2/2025 29,20 28,80 -2,37% 28,67 29,30 28,95 28,79 28,80 19.199 498.532.816
18/2/2025 29,10 29,50 +1,20% 29,07 29,61 29,38 29,44 29,50 14.439 461.507.398
17/2/2025 28,75 29,15 +1,39% 28,71 29,48 29,15 29,15 29,25 18.095 597.860.720
14/2/2025 27,60 28,75 +4,62% 27,50 28,98 28,23 28,74 28,75 17.121 495.960.245
13/2/2025 27,60 27,48 -0,25% 27,28 27,73 27,41 27,42 27,48 13.016 369.059.265
12/2/2025 27,70 27,55 -1,96% 27,51 27,95 27,62 27,55 27,57 16.464 507.136.610
11/2/2025 27,83 28,10 +0,97% 27,82 28,20 28,00 28,08 28,10 14.532 372.126.206
10/2/2025 27,82 27,83 +0,04% 27,80 28,10 27,90 27,82 27,83 20.852 470.101.912
7/2/2025 28,12 27,82 -1,21% 27,69 28,26 28,01 27,82 27,83 18.328 495.348.752
6/2/2025 27,83 28,16 +1,29% 27,61 28,19 27,90 28,16 28,17 19.866 513.380.483
5/2/2025 27,80 27,80 +0,07% 27,60 28,10 27,87 27,80 27,88 18.346 444.837.089
4/2/2025 27,60 27,78 +0,65% 27,47 28,08 27,82 27,78 27,88 19.932 510.661.473
3/2/2025 27,68 27,60 -0,29% 27,35 27,72 27,60 27,60 27,66 27.905 683.636.493
31/1/2025 27,74 27,68 -0,22% 27,66 27,97 27,79 27,68 27,70 22.783 496.007.840
30/1/2025 27,41 27,74 +0,95% 27,29 27,94 27,68 27,74 27,76 14.890 454.686.149
29/1/2025 27,57 27,48 -0,15% 27,35 27,75 27,50 27,46 27,48 17.918 437.336.360
28/1/2025 27,58 27,52 -0,33% 27,33 27,66 27,48 27,50 27,52 17.066 440.420.490
27/1/2025 26,59 27,61 +3,84% 26,55 27,70 27,19 27,61 27,67 22.857 615.333.638
24/1/2025 26,72 26,59 -0,45% 26,51 26,85 26,66 26,59 26,62 15.895 429.971.977
23/1/2025 26,29 26,71 +2,18% 26,20 27,06 26,78 26,71 26,76 18.344 523.832.106
22/1/2025 25,57 26,14 +1,63% 25,56 26,28 25,92 26,13 26,14 16.830 500.479.884
21/1/2025 25,45 25,72 +0,86% 25,44 25,75 25,61 25,70 25,72 19.488 465.303.872
20/1/2025 25,38 25,50 +0,47% 25,26 25,59 25,43 25,50 25,52 24.888 549.773.772
17/1/2025 25,50 25,38 0,00% 25,20 25,55 25,32 25,35 25,38 21.678 485.907.367
16/1/2025 25,30 25,38 +0,51% 25,15 25,47 25,33 25,37 25,38 20.288 458.820.568
15/1/2025 24,89 25,25 +2,23% 24,75 25,36 24,97 25,25 25,30 24.917 529.223.046
14/1/2025 24,28 24,70 +1,98% 24,19 24,70 24,40 24,66 24,70 21.492 451.412.933
13/1/2025 24,24 24,22 +0,08% 24,17 24,44 24,29 24,21 24,22 28.349 570.604.615
10/1/2025 24,27 24,20 -0,33% 24,13 24,44 24,28 24,20 24,24 24.076 514.063.973
9/1/2025 24,17 24,28 +0,58% 24,00 24,28 24,11 24,27 24,28 22.087 500.986.604
8/1/2025 24,27 24,14 -0,58% 23,96 24,37 24,12 24,13 24,14 30.803 709.262.264
7/1/2025 24,20 24,28 +1,25% 24,06 24,39 24,23 24,28 24,30 30.432 672.927.051
6/1/2025 24,00 23,98 +0,97% 23,82 24,05 23,94 23,97 23,98 66.765 881.681.790
3/1/2025 23,93 23,75 -1,04% 23,70 24,07 23,82 23,75 23,76 44.136 1.199.175.925
2/1/2025 24,23 24,00 -1,15% 23,85 24,33 23,97 23,97 24,00 51.705 1.362.332.195
30/12/2024 24,16 24,28 +0,50% 24,11 24,34 24,21 24,27 24,28 36.280 812.712.379
27/12/2024 24,40 24,16 -0,25% 24,12 24,40 24,25 24,16 24,17 43.034 948.885.696
26/12/2024 24,00 24,22 +0,92% 23,97 24,40 24,21 24,22 24,25 38.437 798.695.040
23/12/2024 24,09 24,00 -0,12% 23,89 24,15 24,00 24,00 24,01 48.982 1.213.777.307
20/12/2024 23,98 24,03 +0,25% 23,89 24,16 23,98 24,02 24,03 37.191 1.004.867.195
19/12/2024 23,79 23,97 +0,93% 23,76 24,06 23,91 23,90 23,97 35.658 937.638.508
18/12/2024 24,42 23,75 -2,86% 23,75 24,49 24,00 23,75 23,77 48.389 1.418.999.807
17/12/2024 24,25 24,45 +1,20% 24,02 24,49 24,29 24,44 24,45 34.869 737.192.847
16/12/2024 24,54 24,16 -1,55% 24,16 24,61 24,40 24,16 24,18 45.641 1.157.475.079
13/12/2024 24,85 24,54 -1,21% 24,52 25,00 24,69 24,54 24,55 34.624 858.525.527
12/12/2024 25,00 24,84 -2,05% 24,60 25,19 24,80 24,83 24,84 29.059 718.939.994
11/12/2024 24,87 25,36 +2,26% 24,68 25,63 24,93 25,36 25,37 30.074 759.082.656
10/12/2024 24,78 24,80 +0,65% 24,54 24,92 24,76 24,80 24,85 26.415 727.994.696
9/12/2024 24,93 24,64 -0,48% 24,45 25,00 24,68 24,62 24,64 48.493 1.264.174.318
6/12/2024 25,26 24,76 -2,90% 24,52 25,39 24,75 24,76 24,78 77.373 2.340.429.545
5/12/2024 25,32 25,50 +1,27% 25,28 25,59 25,40 25,50 25,54 21.002 591.077.850
4/12/2024 24,82 25,18 +1,53% 24,81 25,33 25,15 25,18 25,19 25.851 695.902.421
3/12/2024 24,75 24,80 +0,85% 24,65 24,90 24,81 24,80 24,84 33.497 787.497.267
2/12/2024 24,80 24,59 -1,44% 24,49 24,94 24,65 24,59 24,62 54.008 1.539.731.091
29/11/2024 24,65 24,95 +1,84% 24,33 24,95 24,54 24,92 24,95 50.420 1.535.120.768
28/11/2024 25,22 24,50 -2,97% 24,43 25,24 24,80 24,50 24,55 66.395 2.071.510.903
27/11/2024 25,72 25,25 -1,60% 25,13 25,76 25,41 25,25 25,26 36.245 970.687.171
26/11/2024 25,37 25,66 -0,35% 25,22 25,79 25,42 25,66 25,67 28.019 690.217.475
25/11/2024 25,83 25,75 +0,59% 25,61 25,85 25,73 25,75 25,76 40.094 1.181.974.103
22/11/2024 25,48 25,60 +1,23% 25,24 25,60 25,37 25,59 25,60 31.593 957.783.356
21/11/2024 25,84 25,29 -2,17% 25,25 25,85 25,56 25,29 25,30 50.318 1.486.349.183
19/11/2024 25,84 25,85 +0,39% 25,65 25,95 25,81 25,85 25,88 29.646 764.822.630
18/11/2024 25,39 25,75 +1,58% 25,37 25,82 25,62 25,75 25,76 44.065 1.100.750.424
14/11/2024 25,89 25,35 -2,39% 24,82 25,89 25,26 25,32 25,35 73.415 2.508.550.553
13/11/2024 26,00 25,97 +0,12% 25,89 26,08 25,97 25,96 25,99 27.210 731.854.568
12/11/2024 26,03 25,94 -0,46% 25,81 26,13 25,92 25,92 25,94 39.593 1.192.995.770
11/11/2024 26,15 26,06 -0,04% 25,96 26,15 26,03 26,06 26,15 36.644 1.062.565.367
8/11/2024 26,14 26,07 -0,53% 25,92 26,14 26,00 26,05 26,07 45.716 1.435.085.715
7/11/2024 26,30 26,21 -0,53% 26,14 26,64 26,31 26,21 26,24 26.821 721.706.373
6/11/2024 26,18 26,35 +0,38% 25,96 26,39 26,17 26,33 26,35 27.333 718.880.997
5/11/2024 26,40 26,25 +0,11% 26,07 26,40 26,19 26,22 26,25 26.655 694.503.444
4/11/2024 26,29 26,22 +0,27% 26,16 26,42 26,28 26,22 26,27 30.316 736.805.379
1/11/2024 26,35 26,15 -0,42% 26,03 26,45 26,16 26,13 26,15 36.386 1.096.098.146
31/10/2024 26,37 26,26 -0,45% 26,24 26,47 26,32 26,26 26,29 21.110 581.859.335
30/10/2024 26,17 26,38 +0,73% 26,13 26,40 26,28 26,36 26,38 21.200 505.708.750
29/10/2024 26,35 26,19 -0,38% 26,16 26,46 26,29 26,19 26,21 24.355 657.793.086
28/10/2024 26,45 26,29 -0,60% 26,20 26,54 26,35 26,29 26,30 26.191 684.592.173
25/10/2024 26,40 26,45 +0,19% 26,26 26,48 26,34 26,45 26,47 22.291 554.437.794
24/10/2024 26,35 26,40 +0,19% 26,26 26,47 26,36 26,40 26,41 17.429 398.239.873
23/10/2024 26,31 26,35 +0,15% 26,17 26,45 26,26 26,34 26,35 24.712 677.250.512
22/10/2024 26,65 26,31 -1,53% 26,28 26,69 26,40 26,31 26,32 27.207 803.059.240
21/10/2024 26,71 26,72 +0,04% 26,55 26,96 26,74 26,60 26,72 26.844 646.830.044
18/10/2024 26,82 26,71 -0,19% 26,64 26,98 26,71 26,71 26,74 20.005 496.738.966
17/10/2024 26,70 26,76 -0,26% 26,51 26,83 26,71 26,75 26,76 19.377 470.232.087
16/10/2024 26,47 26,83 +1,40% 26,37 26,95 26,67 26,80 26,83 23.438 552.234.511
15/10/2024 26,70 26,46 -0,45% 26,42 26,75 26,51 26,46 26,47 25.846 693.489.239
14/10/2024 26,45 26,58 +0,91% 26,29 26,60 26,45 26,58 26,60 32.367 800.059.560
11/10/2024 26,29 26,34 +0,50% 26,20 26,45 26,31 26,34 26,35 24.637 762.484.098
10/10/2024 26,66 26,21 -0,94% 26,20 26,70 26,35 26,21 26,25 36.615 1.110.195.844
9/10/2024 26,92 26,46 -1,85% 26,36 26,97 26,56 26,46 26,47 44.488 1.425.969.525
8/10/2024 26,96 26,96 -0,41% 26,79 26,99 26,89 26,96 26,97 25.279 685.303.124
7/10/2024 27,03 27,07 +0,71% 26,85 27,12 26,96 27,03 27,07 31.683 797.276.747
4/10/2024 27,00 26,88 -0,11% 26,79 27,05 26,88 26,88 26,91 30.895 963.369.182
3/10/2024 27,15 26,91 -1,03% 26,76 27,17 26,90 26,91 26,94 43.909 1.487.788.553
2/10/2024 27,29 27,19 +0,22% 27,19 27,53 27,32 27,18 27,19 22.333 593.635.675
1/10/2024 27,16 27,13 -0,26% 26,90 27,26 27,09 27,12 27,13 36.472 1.040.526.393
30/9/2024 27,41 27,20 -1,05% 27,19 27,53 27,32 27,20 27,27 28.123 800.745.573
26/9/2024 27,50 27,49 +0,70% 27,36 27,65 27,48 27,49 27,50 17.920 472.988.065
25/9/2024 27,46 27,30 -0,76% 27,23 27,84 27,37 27,30 27,38 24.795 779.167.135
24/9/2024 27,72 27,51 +0,40% 27,38 27,91 27,58 27,50 27,51 21.658 641.073.590
23/9/2024 27,52 27,40 -0,44% 27,29 27,68 27,43 27,40 27,41 30.987 787.895.113
20/9/2024 27,90 27,52 -1,54% 27,47 27,91 27,64 27,52 27,53 31.804 1.020.247.045
19/9/2024 28,38 27,95 -1,27% 27,95 28,48 28,09 27,94 27,95 21.815 663.431.175
18/9/2024 28,25 28,31 -0,28% 28,15 28,53 28,29 28,30 28,31 17.889 462.488.493
17/9/2024 28,65 28,39 -0,70% 28,29 28,71 28,40 28,39 28,41 17.995 464.017.603
16/9/2024 28,55 28,59 +0,42% 28,42 28,66 28,57 28,59 28,61 22.343 486.876.723
13/9/2024 28,29 28,47 +0,81% 28,26 28,63 28,43 28,47 28,48 18.645 444.771.923
12/9/2024 28,27 28,24 -1,77% 28,03 28,35 28,20 28,24 28,26 22.445 627.738.210
11/9/2024 29,00 28,75 +0,10% 28,69 29,05 28,81 28,75 28,76 19.331 574.419.331
10/9/2024 29,10 28,72 -1,31% 28,55 29,13 28,75 28,72 28,75 26.624 794.257.670
9/9/2024 28,99 29,10 +1,15% 28,73 29,24 28,97 29,10 29,11 25.119 628.336.693
6/9/2024 29,26 28,77 -1,67% 28,77 29,30 28,98 28,77 28,80 25.199 726.933.970
5/9/2024 29,11 29,26 +0,69% 28,91 29,28 29,07 29,26 29,27 19.632 478.083.877
4/9/2024 28,74 29,06 +1,54% 28,72 29,20 29,00 29,06 29,08 21.043 529.469.084
3/9/2024 28,50 28,62 +0,49% 28,45 28,78 28,63 28,60 28,62 23.990 579.327.974
2/9/2024 28,38 28,48 +1,14% 28,16 28,51 28,32 28,48 28,49 33.517 775.524.057
30/8/2024 28,27 28,16 -0,46% 28,00 28,84 28,13 28,16 28,26 37.507 1.120.059.136
29/8/2024 28,16 28,29 +0,32% 28,03 28,55 28,27 28,29 28,30 14.595 357.466.901
28/8/2024 28,02 28,20 +0,57% 27,91 28,20 28,06 28,19 28,20 15.303 376.233.635
27/8/2024 28,38 28,04 -1,02% 28,03 28,40 28,16 28,04 28,08 15.581 409.821.774
26/8/2024 28,24 28,33 +0,25% 28,11 28,44 28,30 28,33 28,35 18.213 416.522.278
23/8/2024 28,19 28,26 +0,78% 28,17 28,49 28,34 28,25 28,26 13.390 345.346.007
22/8/2024 28,48 28,04 -3,71% 27,87 28,52 28,16 28,03 28,04 22.268 567.284.493
21/8/2024 29,32 29,12 -0,34% 29,08 29,35 29,20 29,12 29,13 20.175 615.977.767
20/8/2024 29,17 29,22 +0,31% 29,05 29,31 29,20 29,22 29,25 22.592 556.753.095
19/8/2024 28,40 29,13 +2,79% 28,31 29,17 28,83 29,12 29,13 27.816 612.632.665
16/8/2024 28,32 28,34 +0,71% 28,26 28,57 28,41 28,34 28,36 8.287 468.659.025
15/8/2024 28,04 28,14 +0,68% 27,94 28,43 28,19 28,14 28,16 28 481.194.962
14/8/2024 27,46 27,95 +1,90% 27,43 28,15 27,86 27,95 27,97 1.424 513.454.693
13/8/2024 27,20 27,43 +1,07% 27,14 27,54 27,37 27,43 27,45 7.445 430.688.005
12/8/2024 26,55 27,14 +2,22% 26,55 27,14 26,86 27,10 27,14 2.205 558.130.176
9/8/2024 26,40 26,55 +1,61% 26,30 26,63 26,48 26,54 26,55 9.307 550.228.039
8/8/2024 26,20 26,13 -0,80% 25,40 26,38 26,03 26,12 26,13 2.182 1.399.681.130
7/8/2024 26,88 26,34 -1,16% 26,21 26,95 26,44 26,34 26,35 132 863.644.010
6/8/2024 26,36 26,65 +1,52% 26,35 26,82 26,57 26,65 26,67 4.798 566.082.277
5/8/2024 26,10 26,25 -0,11% 25,61 26,34 26,13 26,25 26,26 9.225 1.140.935.402
2/8/2024 26,50 26,28 -0,38% 26,08 26,60 26,26 26,27 26,28 4.595 1.070.402.898
1/8/2024 26,66 26,38 -0,57% 26,23 26,74 26,44 26,37 26,38 6.629 1.133.677.081
31/7/2024 27,05 26,53 -1,56% 26,52 27,08 26,69 26,53 26,55 4.840 1.123.012.676
30/7/2024 27,20 26,95 -0,74% 26,87 27,20 26,99 26,95 26,96 7.574 512.737.188
29/7/2024 27,21 27,15 +0,07% 26,95 27,25 27,07 27,12 27,15 9.328 443.048.440
26/7/2024 26,96 27,13 +0,86% 26,73 27,16 26,91 27,13 27,14 8.290 463.438.801
25/7/2024 26,85 26,90 -0,15% 26,72 27,05 26,88 26,90 26,94 5.225 425.450.408
24/7/2024 27,05 26,94 -0,26% 26,83 27,07 26,91 26,94 26,95 8.387 488.596.110
23/7/2024 27,18 27,01 -0,41% 26,95 27,23 27,09 27,01 27,02 9.342 477.399.620
22/7/2024 27,23 27,12 -0,29% 27,03 27,32 27,20 27,12 27,17 1.571 473.175.376
19/7/2024 27,32 27,20 +0,07% 27,00 27,43 27,16 27,19 27,20 7.051 351.514.754
18/7/2024 27,39 27,18 -0,55% 27,15 27,62 27,30 27,18 27,19 7.109 419.236.964
17/7/2024 27,09 27,33 +1,11% 26,98 27,39 27,17 27,33 27,35 6.826 394.371.272
16/7/2024 26,98 27,03 +0,22% 26,91 27,15 27,02 27,03 27,05 8.739 476.725.491
15/7/2024 26,87 26,97 +0,52% 26,70 26,99 26,87 26,96 26,83 4.587 564.386.046
12/7/2024 26,58 26,83 +0,94% 26,42 26,85 26,61 26,82 26,84 9.614 492.531.549
11/7/2024 26,67 26,58 -0,08% 26,34 26,83 26,48 26,56 26,58 2.728 684.305.325
10/7/2024 26,28 26,60 +1,72% 26,28 26,63 26,45 26,60 26,61 1.925 488.060.366
9/7/2024 26,34 26,15 -0,46% 26,00 26,36 26,14 26,15 26,17 2.579 1.026.096.701
8/7/2024 26,72 26,27 -1,76% 26,21 26,73 26,37 26,27 26,28 9.343 1.542.813.699
5/7/2024 26,88 26,74 -0,30% 26,55 27,00 26,67 26,74 26,78 5.137 726.312.107
4/7/2024 26,87 26,82 +0,45% 26,65 26,99 26,82 26,76 26,82 7.899 531.246.665
3/7/2024 26,56 26,70 +0,64% 26,49 26,88 26,67 26,70 26,74 164 482.389.083
2/7/2024 26,48 26,53 +0,53% 26,39 26,89 26,47 26,53 26,54 4.274 662.103.345
1/7/2024 26,76 26,39 -1,16% 26,34 26,85 26,53 26,38 26,39 1.656 1.278.091.901
28/6/2024 26,78 26,70 +0,07% 26,47 26,78 26,59 26,70 26,71 5.720 999.149.855
27/6/2024 26,79 26,68 +0,08% 26,42 26,90 26,57 26,66 26,68 2.132 620.094.489
26/6/2024 26,94 26,66 -1,08% 26,48 26,94 26,62 26,65 26,66 9.795 569.560.268
25/6/2024 26,87 26,95 +0,48% 26,65 27,00 26,81 26,91 26,95 7.390 461.959.865
24/6/2024 26,65 26,82 +0,75% 26,51 27,03 26,82 26,82 26,85 4.890 566.346.825
21/6/2024 26,44 26,62 +0,80% 26,29 26,63 26,49 26,62 26,63 1.401 738.601.865
20/6/2024 26,38 26,41 +0,61% 26,28 26,64 26,43 26,41 26,42 9.565 502.111.101
19/6/2024 26,10 26,25 +0,61% 26,03 26,34 26,17 26,25 26,28 9.451 499.311.597
18/6/2024 26,43 26,09 -1,25% 26,07 26,45 26,21 26,09 26,10 9.854 815.564.523
17/6/2024 26,45 26,42 -0,38% 26,23 26,50 26,36 26,42 26,45 4.997 644.052.428
14/6/2024 26,45 26,52 -1,08% 26,32 26,65 26,44 26,52 26,53 4.070 682.069.283
13/6/2024 26,64 26,81 +0,94% 26,52 26,81 26,69 26,80 26,81 9.619 554.135.994
12/6/2024 27,18 26,56 -3,52% 26,48 27,29 26,68 26,63 26,59 9.209 1.304.750.926
11/6/2024 27,29 27,53 +1,10% 27,25 27,60 27,46 27,53 27,54 107 641.829.111
10/6/2024 27,26 27,23 +0,11% 27,11 27,35 27,21 27,23 27,20 9.192 931.149.409
7/6/2024 27,56 27,20 -1,81% 27,10 27,68 27,36 27,20 27,23 8.016 947.805.997
6/6/2024 27,38 27,70 +1,61% 27,23 27,73 27,56 27,70 27,72 8.943 516.407.865
5/6/2024 27,29 27,26 +0,07% 27,16 27,40 27,27 27,25 27,26 856 577.485.001
4/6/2024 27,23 27,24 +0,18% 27,00 27,28 27,13 27,24 27,26 4.442 714.619.329
3/6/2024 27,22 27,19 +0,04% 27,09 27,40 27,19 27,19 27,21 1.153 905.090.255
31/5/2024 27,38 27,18 -0,77% 27,17 27,50 27,29 27,18 27,22 4.231 762.650.109
29/5/2024 27,46 27,39 +0,15% 27,13 27,50 27,28 27,39 27,45 8.749 547.861.981
28/5/2024 27,47 27,35 -0,18% 27,30 27,63 27,47 27,35 27,39 8.092 509.665.666
27/5/2024 27,18 27,40 +1,03% 27,09 27,49 27,25 27,40 27,44 3.328 624.755.708
24/5/2024 27,03 27,12 +0,59% 26,81 27,15 26,98 27,12 27,14 4.696 821.520.467
23/5/2024 27,58 26,96 -2,03% 26,79 27,80 27,09 26,96 26,99 4.966 1.578.681.155
22/5/2024 27,94 27,52 -1,57% 27,42 28,00 27,67 27,52 27,55 4.494 794.579.233
21/5/2024 27,99 27,96 0,00% 27,89 28,14 27,97 27,96 27,97 7.324 507.681.358
20/5/2024 27,69 27,96 +0,76% 27,65 28,06 27,88 27,96 27,98 5.394 633.480.855
17/5/2024 27,75 27,75 +0,11% 27,55 27,83 27,71 27,75 27,77 8.808 550.007.825
16/5/2024 27,80 27,72 +0,11% 27,66 27,96 27,75 27,71 27,72 1.010 611.978.644
15/5/2024 27,79 27,69 -1,28% 27,39 27,79 27,58 27,69 27,70 9.452 925.156.811
14/5/2024 27,89 28,05 +0,61% 27,84 28,07 27,98 28,05 28,06 5.984 404.869.360
13/5/2024 27,69 27,88 +0,90% 27,67 27,98 27,81 27,88 27,89 7.900 506.253.733
10/5/2024 27,30 27,63 +1,69% 27,30 27,76 27,59 27,63 27,64 9.489 636.252.370
9/5/2024 28,36 27,17 -4,47% 27,07 28,36 27,27 27,17 27,20 8.882 2.274.178.826
8/5/2024 28,35 28,44 +0,25% 28,03 28,54 28,37 28,43 28,44 7.762 522.667.937
7/5/2024 28,43 28,37 -0,11% 28,37 28,68 28,48 28,37 28,42 6.123 473.176.384
6/5/2024 28,28 28,40 +0,46% 28,18 28,50 28,30 28,40 28,45 887 573.232.794
3/5/2024 27,81 28,27 +1,91% 27,81 28,37 28,21 28,27 28,29 7.390 451.437.406
2/5/2024 27,55 27,74 +0,91% 27,40 27,80 27,55 27,74 27,75 457 565.907.738
30/4/2024 27,57 27,49 -0,40% 27,43 27,76 27,55 27,48 27,49 7.631 491.388.873
29/4/2024 27,60 27,60 +0,22% 27,40 27,68 27,56 27,59 27,60 4.393 393.478.864
26/4/2024 27,45 27,54 +0,81% 27,43 27,70 27,57 27,54 27,56 4.066 358.759.449
25/4/2024 27,59 27,32 -1,01% 27,25 27,69 27,42 27,32 27,37 6.743 477.958.258
24/4/2024 27,68 27,60 -0,36% 27,40 27,76 27,53 27,60 27,61 4.652 456.776.229
23/4/2024 27,40 27,70 +1,13% 27,02 27,75 27,34 27,69 27,70 9.033 528.740.480
22/4/2024 27,80 27,39 -1,26% 27,26 28,07 27,51 27,39 27,40 8.957 890.172.036
19/4/2024 27,97 27,74 -0,82% 27,68 28,05 27,85 27,73 27,74 8.505 561.209.592
18/4/2024 28,10 27,97 -0,04% 27,72 28,23 27,94 27,94 27,97 8.159 587.928.873
17/4/2024 28,03 27,98 +0,11% 27,80 28,19 27,94 27,98 28,00 2.052 673.513.104
16/4/2024 28,20 27,95 -50,43% 27,58 28,20 27,96 27,94 27,95 2.865 1.149.680.943
15/4/2024 57,16 56,39 -1,07% 56,22 57,50 56,61 56,37 56,39 1.267 1.209.552.312
12/4/2024 57,80 57,00 -1,64% 56,84 57,93 57,23 57,00 57,01 4.729 885.983.258
11/4/2024 57,62 57,95 +0,64% 57,36 58,09 57,69 57,95 57,96 475 520.873.468
10/4/2024 58,39 57,58 -1,52% 57,36 58,49 57,71 57,58 57,59 5.890 879.404.748
9/4/2024 58,20 58,47 +0,69% 58,15 58,73 58,43 58,46 58,47 179 520.095.413
8/4/2024 57,32 58,07 +1,88% 57,28 58,81 58,08 58,07 58,09 6.586 930.934.931
5/4/2024 57,00 57,00 +0,53% 56,46 57,09 56,83 57,00 57,02 1.811 563.106.140
4/4/2024 56,49 56,70 +0,50% 56,49 57,94 57,31 56,70 56,80 226 591.296.710
3/4/2024 56,11 56,42 +0,53% 55,69 56,64 56,11 56,41 56,42 1.692 637.446.268
2/4/2024 56,08 56,12 +0,21% 55,78 56,35 56,02 56,11 56,12 3.126 637.929.776
1/4/2024 56,74 56,00 -1,23% 55,73 56,92 56,25 55,99 56,00 6.821 761.750.541
28/3/2024 55,90 56,70 +1,49% 55,69 56,89 56,46 56,70 56,75 2.285 548.558.663
27/3/2024 56,11 55,87 -0,20% 55,36 56,27 55,69 55,87 55,92 5.207 690.833.404
26/3/2024 55,68 55,98 +0,59% 55,54 56,41 56,05 55,97 55,98 28 558.151.547
25/3/2024 55,44 55,65 +0,34% 55,30 56,14 55,73 55,56 55,66 3.031 542.267.444
22/3/2024 55,70 55,46 -0,34% 55,27 55,93 55,47 55,46 55,52 5.036 732.070.099
21/3/2024 56,60 55,65 -1,50% 55,48 56,98 55,94 55,64 55,65 4.996 738.983.352
20/3/2024 55,89 56,50 +1,35% 55,45 56,50 56,07 56,49 56,50 3.991 694.073.878
19/3/2024 56,15 55,75 -0,54% 55,17 56,40 55,61 55,74 55,75 402 1.134.731.369
18/3/2024 57,29 56,05 -2,37% 55,84 57,78 56,54 56,05 56,07 9.122 971.837.729
15/3/2024 56,75 57,41 +1,15% 56,75 57,50 57,04 57,34 57,41 594 516.290.926
14/3/2024 57,12 56,76 -0,33% 56,61 57,35 56,93 56,76 56,78 2.211 558.967.485
13/3/2024 57,60 56,95 -1,18% 56,90 57,74 57,30 56,94 56,95 2.040 583.155.242
12/3/2024 57,10 57,63 +0,75% 56,65 58,08 57,28 57,63 57,66 2.556 636.730.675
11/3/2024 57,81 57,20 -0,90% 56,92 57,81 57,30 57,18 57,20 9.386 961.002.733
8/3/2024 57,61 57,72 -1,11% 56,06 58,16 57,14 0,00 0,00 5.729 1.564.598.254
7/3/2024 59,00 58,37 -1,07% 58,27 59,09 58,66 58,35 58,37 3.007 577.014.957
6/3/2024 58,16 59,00 +1,50% 58,10 59,00 58,51 58,88 59,00 1.747 487.195.602
5/3/2024 57,70 58,13 +0,66% 57,68 58,35 58,04 58,13 58,15 2.589 557.885.912
4/3/2024 58,02 57,75 -0,35% 57,49 58,20 57,72 57,75 57,80 8.899 923.080.041
1/3/2024 58,02 57,95 +0,09% 57,87 58,35 58,07 57,95 58,10 4.574 674.736.052
29/2/2024 58,76 57,90 -1,28% 57,72 58,92 58,23 57,90 57,97 9.045 852.697.329
28/2/2024 58,63 58,65 -0,26% 58,46 59,14 58,79 58,65 58,79 9.541 452.354.320
27/2/2024 58,09 58,80 +1,52% 57,97 58,80 58,42 58,75 58,80 9.459 397.972.749
26/2/2024 57,45 57,92 +0,91% 57,30 58,20 57,81 57,90 57,92 2.550 542.078.432
23/2/2024 58,10 57,40 -1,20% 57,15 58,48 57,54 0,00 0,00 4.750 753.839.656
22/2/2024 58,67 58,10 -2,21% 57,94 58,67 58,29 58,10 58,15 3.382 691.887.130
21/2/2024 59,35 59,41 +0,24% 59,08 59,60 59,29 59,41 59,42 2.081 626.250.651
20/2/2024 58,90 59,27 +0,59% 58,70 59,88 59,40 59,17 59,27 3.843 649.831.938
19/2/2024 57,96 58,92 +1,85% 57,64 59,05 58,21 58,92 58,99 4.848 689.906.894
16/2/2024 58,55 57,85 -0,79% 57,43 58,76 57,89 57,80 57,85 5.402 833.954.037
15/2/2024 58,39 58,31 -0,14% 58,04 58,59 58,32 58,31 58,35 3.124 595.972.056
14/2/2024 57,30 58,39 +1,49% 57,08 58,39 57,76 58,20 58,39 3.342 623.268.199
9/2/2024 58,74 57,53 -2,08% 55,34 58,74 57,40 0,00 0,00 2.866 1.512.605.800
8/2/2024 59,44 58,75 -1,18% 58,28 59,73 58,85 58,75 58,80 1.853 569.696.871
7/2/2024 59,61 59,45 -0,32% 58,75 59,78 59,35 59,44 59,45 2.825 641.799.458
6/2/2024 58,40 59,64 +2,18% 58,38 59,71 59,06 59,64 59,65 2.437 579.683.630
5/2/2024 57,75 58,37 +1,16% 57,36 58,37 57,75 58,30 58,37 4.825 656.656.023
2/2/2024 57,74 57,70 +0,03% 57,16 57,88 57,43 57,67 57,70 1.256 477.190.755
1/2/2024 56,46 57,68 +1,76% 56,45 57,70 57,24 57,64 57,68 1.811 534.515.815
31/1/2024 56,36 56,68 +0,73% 56,14 56,82 56,48 56,54 56,68 9.760 407.961.370
30/1/2024 56,52 56,27 -0,46% 55,97 56,53 56,27 56,27 56,29 9.623 383.663.576
29/1/2024 56,97 56,53 -0,51% 56,09 57,01 56,51 56,50 56,53 1.492 503.610.585
26/1/2024 56,70 56,82 +0,51% 56,57 57,00 56,79 56,82 56,98 7.509 346.159.192
25/1/2024 56,75 56,53 -0,35% 56,53 56,99 56,71 56,53 56,57 7.771 331.659.141
24/1/2024 56,65 56,73 +0,42% 56,45 57,04 56,69 56,70 56,73 8.810 436.595.506
23/1/2024 55,98 56,49 +1,45% 55,56 56,60 56,11 56,49 56,50 9.316 477.622.729
22/1/2024 55,92 55,68 -0,50% 55,37 56,15 55,78 55,67 55,68 2.392 499.166.788
19/1/2024 55,60 55,96 +0,92% 55,28 56,34 55,75 55,92 55,96 507 588.255.447
18/1/2024 56,10 55,45 -0,98% 55,28 56,20 55,58 55,45 55,52 45 461.049.036
17/1/2024 55,80 56,00 +0,32% 55,64 56,10 55,87 55,99 56,00 1.432 465.557.294
16/1/2024 56,04 55,82 -0,46% 55,78 56,43 56,04 55,82 55,98 1.744 523.665.718
15/1/2024 55,12 56,08 +1,76% 55,00 56,13 55,60 56,07 56,08 3.129 496.862.496
12/1/2024 54,80 55,11 +0,75% 54,31 55,19 54,85 55,02 55,11 8.663 428.816.007
11/1/2024 54,43 54,70 +0,44% 54,23 54,86 54,56 54,70 54,71 8.699 365.448.607
10/1/2024 54,50 54,46 -0,20% 54,21 54,65 54,46 54,46 54,50 218 428.952.799
9/1/2024 55,16 54,57 -1,50% 54,30 55,29 54,64 54,57 54,58 3.556 576.341.457
8/1/2024 54,95 55,40 +1,04% 54,80 55,49 55,18 55,35 55,40 3.837 545.214.702
5/1/2024 54,22 54,83 +1,14% 54,01 55,12 54,73 54,83 54,85 1.360 542.356.542
4/1/2024 54,80 54,21 -1,08% 54,14 54,90 54,46 54,21 54,23 2.135 558.754.659
3/1/2024 54,75 54,80 +0,07% 54,50 55,07 54,81 54,80 54,85 1.162 500.485.718
2/1/2024 55,24 54,76 -0,90% 54,46 55,28 54,90 54,70 54,76 9.299 734.760.326
28/12/2023 54,87 55,26 +0,55% 54,71 55,29 55,03 55,26 55,27 1.474 430.483.347
27/12/2023 54,93 54,96 +0,04% 54,60 54,97 54,81 54,77 54,96 9.744 354.946.114
26/12/2023 54,50 54,94 +0,81% 54,32 54,95 54,63 54,92 54,94 1.296 402.618.787
22/12/2023 54,44 54,50 +0,28% 54,10 54,59 54,31 54,31 54,50 8.635 349.778.149
21/12/2023 54,85 54,35 +0,06% 53,91 54,90 54,23 54,32 54,35 778 468.295.638
20/12/2023 54,85 54,32 -0,59% 54,06 54,99 54,50 54,32 54,39 1.911 484.748.328
19/12/2023 54,63 54,64 -0,11% 54,31 54,90 54,63 54,64 54,75 118 490.381.370
18/12/2023 54,61 54,70 -0,02% 54,18 54,99 54,48 54,56 54,70 1.614 523.120.288
15/12/2023 53,43 54,71 +2,40% 52,84 54,71 53,75 54,32 54,71 1.194 538.528.653
14/12/2023 53,42 53,43 +0,87% 52,42 53,48 53,03 53,42 53,45 408 499.878.267
13/12/2023 52,52 52,97 +0,86% 51,68 53,25 52,27 52,97 52,99 4.161 756.831.844
12/12/2023 53,32 52,52 -3,69% 52,43 53,59 53,03 52,52 52,55 4.222 738.051.371
11/12/2023 54,48 54,53 +0,09% 54,12 54,70 54,42 54,44 54,53 3.306 640.574.739
8/12/2023 53,90 54,48 +1,15% 53,68 54,60 54,20 54,45 54,48 316 533.907.401
7/12/2023 53,02 53,86 +1,62% 53,02 53,90 53,52 53,79 53,86 8.564 368.696.473
6/12/2023 54,40 53,00 -1,87% 52,91 54,46 53,41 53,00 53,09 1.268 516.361.154
5/12/2023 54,17 54,01 -0,44% 54,01 54,51 54,28 54,01 54,27 8.684 450.063.778
4/12/2023 54,37 54,25 -0,09% 53,95 54,81 54,33 54,25 54,26 3.446 557.939.161
1/12/2023 54,30 54,30 -0,11% 53,90 54,82 54,24 54,29 54,30 3.455 607.342.430
30/11/2023 52,73 54,36 +2,95% 52,73 54,36 53,69 54,29 54,36 1.171 547.722.784
29/11/2023 52,69 52,80 +0,27% 52,36 53,05 52,70 52,78 52,80 9.211 383.929.795
28/11/2023 51,90 52,66 +1,86% 51,90 52,79 52,44 52,65 52,66 8.993 377.362.171
27/11/2023 51,00 51,70 +1,37% 50,97 51,97 51,66 51,70 51,77 8.468 386.582.288
24/11/2023 51,02 51,00 +0,14% 50,70 51,27 50,96 50,91 51,00 7.175 312.391.704
23/11/2023 50,90 50,93 -0,06% 50,85 51,48 51,15 50,92 50,93 7.316 289.034.098
22/11/2023 50,65 50,96 -0,86% 50,60 51,35 51,06 50,92 50,96 8.752 394.884.007
21/11/2023 51,00 51,40 +0,98% 50,77 51,42 51,13 51,39 51,40 2.647 524.407.199
20/11/2023 50,81 50,90 +0,39% 50,33 51,29 50,78 50,90 51,08 1.213 504.444.322
17/11/2023 50,28 50,70 +0,66% 50,21 50,95 50,63 50,63 50,70 9.955 394.255.995
16/11/2023 50,30 50,37 +0,14% 49,86 50,45 50,14 50,32 50,37 4.275 537.498.174
14/11/2023 50,20 50,30 +0,40% 49,99 50,93 50,28 50,28 50,30 1.320 637.411.026
13/11/2023 50,25 50,10 -0,30% 49,85 50,49 50,09 50,00 50,10 270 447.478.507
10/11/2023 49,71 50,25 +1,09% 49,49 50,38 50,05 50,19 50,25 438 501.066.899
9/11/2023 51,00 49,71 -3,70% 49,26 51,50 49,89 49,70 49,71 141 1.269.101.153
8/11/2023 51,02 51,62 +1,08% 51,02 51,73 51,40 51,62 51,66 8.514 466.478.755
7/11/2023 50,40 51,07 +1,33% 50,14 51,18 50,63 51,00 51,07 1.534 629.014.600
6/11/2023 50,15 50,40 +0,74% 50,01 50,64 50,35 50,39 50,45 1.434 477.200.469
3/11/2023 49,00 50,03 +2,82% 48,66 50,45 49,80 50,03 50,07 9.208 545.104.151
1/11/2023 48,38 48,66 +0,39% 48,09 48,75 48,41 48,66 48,71 2.470 483.549.134
31/10/2023 48,46 48,47 +0,12% 47,80 48,83 48,44 48,47 48,50 8.431 339.737.142
30/10/2023 49,16 48,41 -0,90% 48,23 49,20 48,64 48,41 48,42 1.418 514.673.803
27/10/2023 50,00 48,85 -2,44% 48,55 50,03 49,16 48,85 48,96 143 436.158.012
26/10/2023 49,14 50,07 +2,14% 48,95 50,16 49,45 50,05 50,07 7.121 331.287.707
25/10/2023 49,10 49,02 -0,16% 48,90 49,63 49,13 49,02 49,04 7.790 353.253.574
24/10/2023 49,33 49,10 -0,20% 48,71 49,83 49,25 49,10 49,13 8.605 370.482.434
23/10/2023 49,34 49,20 -0,36% 48,84 49,78 49,36 49,20 49,24 461 467.452.994
20/10/2023 49,45 49,38 -0,54% 49,17 50,20 49,66 49,35 49,38 8.332 495.192.701
19/10/2023 49,12 49,65 +1,16% 48,99 50,10 49,70 49,60 49,65 8.408 451.590.431
18/10/2023 49,13 49,08 -0,73% 48,95 49,69 49,29 49,08 49,25 9.314 526.194.007
17/10/2023 49,70 49,44 -0,76% 49,20 50,26 49,68 49,44 49,45 914 509.919.916
16/10/2023 49,31 49,82 +1,99% 49,19 49,98 49,64 49,82 49,83 8.933 461.081.674
13/10/2023 49,05 48,85 -0,37% 48,65 49,31 49,01 48,85 48,91 7.604 396.689.173
11/10/2023 48,51 49,03 +1,11% 48,51 49,15 48,77 49,03 49,05 7.145 363.354.156
10/10/2023 48,62 48,49 -0,29% 48,46 49,12 48,75 48,49 48,59 8.299 485.561.991
9/10/2023 48,36 48,63 -0,21% 48,22 48,87 48,51 48,62 48,63 9.737 438.735.610
6/10/2023 46,99 48,73 +3,95% 46,75 49,21 48,19 48,73 48,77 542 624.660.387
5/10/2023 46,79 46,88 +0,06% 46,61 47,81 47,12 46,88 46,90 7.919 360.584.588
4/10/2023 46,73 46,85 +0,69% 46,19 47,08 46,63 46,84 46,85 9.625 488.568.703
3/10/2023 47,05 46,53 -1,11% 46,33 47,20 46,72 46,50 46,53 2.244 563.420.341
2/10/2023 47,18 47,05 -0,53% 46,91 47,34 47,12 47,05 47,06 1.159 410.982.146
29/9/2023 47,82 47,30 -0,63% 47,11 47,89 47,31 47,29 47,30 687 420.020.513
28/9/2023 46,19 47,60 +3,05% 46,19 47,80 47,17 47,58 47,60 6.419 355.968.191
27/9/2023 46,09 46,19 +0,72% 45,64 46,52 45,96 46,17 46,19 9.895 518.528.720
26/9/2023 46,42 45,86 -1,12% 45,59 46,50 45,92 45,86 45,87 6.970 760.304.123
25/9/2023 46,68 46,38 -0,77% 46,18 46,79 46,51 46,38 46,39 4.072 568.134.382
22/9/2023 46,80 46,74 +0,19% 46,61 47,13 46,83 46,73 46,74 9.135 402.186.047
21/9/2023 47,46 46,65 -2,34% 46,48 47,46 46,84 46,65 46,73 8.224 837.179.950
20/9/2023 47,29 47,77 +0,87% 47,29 48,23 47,84 47,77 47,84 8.344 359.643.598
19/9/2023 47,37 47,36 -0,06% 47,08 47,53 47,28 47,30 47,36 8.864 364.277.380
18/9/2023 47,70 47,39 -0,29% 47,39 48,11 47,79 47,38 47,39 759 478.088.761
15/9/2023 47,47 47,53 +0,34% 47,12 47,70 47,46 47,53 47,54 6.551 303.028.747
14/9/2023 47,50 47,37 +0,32% 47,20 47,76 47,39 47,37 47,45 7.563 412.017.680
13/9/2023 47,38 47,22 -0,06% 47,15 47,89 47,57 47,21 47,22 7.972 374.572.574
12/9/2023 47,30 47,25 -0,40% 47,11 47,63 47,36 47,25 47,26 7.806 394.532.786
11/9/2023 47,20 47,44 +1,85% 46,86 47,54 47,17 47,40 47,44 2.148 552.975.161

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.