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.

BBAS3F - 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 25,72 +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
8/9/2023 46,92 46,58 -0,47% 46,30 47,02 46,64 46,58 46,66 6.925 748.442.287
6/9/2023 47,22 46,80 -0,85% 46,79 47,50 47,11 46,80 46,94 4.457 651.439.065
5/9/2023 47,35 47,20 -0,36% 47,03 47,81 47,34 47,19 47,20 2.029 519.230.437
4/9/2023 47,50 47,37 -0,36% 47,20 47,69 47,39 47,37 47,38 2.962 511.429.667
1/9/2023 47,20 47,54 +0,59% 47,20 48,88 47,49 47,54 47,60 757 428.060.204
31/8/2023 47,95 47,26 -1,42% 47,02 48,94 47,32 47,26 47,28 3.285 614.738.694
30/8/2023 48,78 47,94 -1,15% 47,83 48,98 48,22 47,94 48,00 1.897 517.034.691
29/8/2023 48,41 48,50 +0,41% 48,34 49,23 48,77 48,50 48,56 7.919 409.410.784
28/8/2023 47,14 48,30 +2,77% 47,00 48,41 47,65 48,30 48,31 9.143 413.452.311
25/8/2023 47,62 47,00 -1,03% 46,44 47,88 46,96 47,00 47,09 996 527.930.749
24/8/2023 48,16 47,49 -1,35% 47,32 48,16 47,66 47,49 47,50 6.596 292.798.199
23/8/2023 48,10 48,14 +0,33% 47,60 48,38 47,99 48,11 48,14 236 465.107.292
22/8/2023 47,10 47,98 +0,61% 47,00 48,07 47,61 47,97 47,98 6.681 339.151.383
21/8/2023 47,99 47,69 -0,23% 47,33 48,15 47,62 47,69 47,75 2.939 648.404.020
18/8/2023 47,60 47,80 +0,44% 47,32 48,10 47,73 47,79 47,80 8.747 435.219.019
17/8/2023 47,65 47,59 +0,61% 47,20 47,77 47,48 47,55 47,59 7.133 391.105.268
16/8/2023 47,05 47,30 +1,13% 46,81 47,72 47,37 47,20 47,30 8.954 480.260.810
15/8/2023 47,20 46,77 -0,70% 46,70 47,40 46,99 46,76 46,77 1.549 537.555.946
14/8/2023 47,58 47,10 -0,78% 46,97 47,65 47,26 47,08 47,10 2.761 611.179.445
11/8/2023 47,25 47,47 +1,11% 47,04 47,63 47,42 47,45 47,47 7.810 391.685.926
10/8/2023 47,26 46,95 +0,54% 46,75 47,32 47,04 46,95 47,03 390 570.317.565
9/8/2023 47,12 46,70 -0,53% 46,51 47,29 46,72 46,70 46,71 636 556.840.975
8/8/2023 47,32 46,95 -0,95% 46,40 47,39 46,92 46,95 47,01 1.191 526.239.354
7/8/2023 47,59 47,40 -0,11% 47,20 48,00 47,44 47,40 47,50 9.743 408.886.101
4/8/2023 47,54 47,45 -0,69% 47,09 47,95 47,50 47,45 47,47 9.616 525.134.721
3/8/2023 47,90 47,78 +0,40% 47,36 47,98 47,72 47,75 47,78 8.105 463.907.931
2/8/2023 47,36 47,59 +0,63% 47,12 47,76 47,41 47,58 47,59 8.034 390.172.234
1/8/2023 48,13 47,29 -1,87% 46,96 48,13 47,42 47,29 47,30 2.065 579.255.612
31/7/2023 47,55 48,19 +1,80% 47,49 48,33 47,87 48,18 48,19 8.985 449.768.294
28/7/2023 47,11 47,34 +0,79% 46,87 47,42 47,10 47,30 47,37 6.558 317.791.683
27/7/2023 47,72 46,97 -1,41% 46,70 47,75 47,08 46,90 46,97 252 486.922.480
26/7/2023 47,32 47,64 +0,49% 47,12 47,80 47,36 47,64 47,65 8.499 430.674.160
25/7/2023 47,80 47,41 -0,48% 47,31 48,29 47,62 47,40 47,41 9.340 521.791.610
24/7/2023 48,33 47,64 -1,81% 47,15 48,85 48,00 47,63 47,64 1.182 625.120.884
21/7/2023 48,00 48,52 +1,53% 47,88 48,87 48,54 48,50 48,52 6.013 270.795.191
20/7/2023 47,64 47,79 +0,84% 47,42 48,03 47,75 47,79 47,80 6.590 336.337.510
19/7/2023 48,27 47,39 -1,86% 47,30 48,38 47,76 47,39 47,42 8.619 428.523.569
18/7/2023 48,17 48,29 +0,48% 47,85 48,49 48,19 48,25 48,29 5.755 275.386.033
17/7/2023 47,69 48,06 +0,90% 47,47 48,20 47,89 48,06 48,07 7.629 341.763.191
14/7/2023 48,00 47,63 -1,04% 47,43 48,69 47,94 47,63 47,64 154 488.013.172
13/7/2023 48,00 48,13 +1,37% 47,60 48,38 48,10 48,10 48,13 6.211 313.908.200
12/7/2023 48,89 47,48 -1,88% 47,37 49,03 48,16 47,48 47,50 9.590 480.262.753
11/7/2023 49,03 48,39 -1,16% 47,90 49,04 48,22 48,38 48,39 1.020 517.890.071
10/7/2023 49,81 48,96 -2,31% 48,80 49,92 49,30 48,96 48,97 1.593 626.292.318
7/7/2023 49,03 50,12 +2,29% 49,02 50,30 49,98 50,12 50,14 8.071 465.581.649
6/7/2023 49,52 49,00 -1,61% 48,67 49,63 49,03 49,00 49,12 1.238 572.566.672
5/7/2023 50,06 49,80 -0,80% 49,40 50,07 49,73 49,70 49,80 8.107 380.794.707
4/7/2023 50,39 50,20 0,00% 49,85 50,44 50,13 50,15 50,20 7.287 312.298.915
3/7/2023 49,40 50,20 +1,43% 49,40 50,50 50,09 50,20 50,24 1.216 609.199.318
30/6/2023 50,38 49,49 -1,10% 48,90 50,80 49,80 49,48 49,49 966 645.626.722
29/6/2023 49,30 50,04 +1,42% 49,26 50,20 49,77 50,03 50,04 5.780 352.451.889
28/6/2023 50,11 49,34 -1,65% 49,20 50,18 49,69 49,33 49,45 6.825 381.267.380
27/6/2023 51,14 50,17 -1,95% 49,97 51,46 50,43 50,17 50,19 6.971 523.346.815
26/6/2023 50,46 51,17 +0,33% 50,20 51,36 50,79 51,17 51,28 7.146 483.737.077
23/6/2023 51,00 51,00 -0,12% 50,57 51,16 50,80 51,00 51,01 5.736 350.327.510
22/6/2023 51,75 51,06 -1,81% 50,64 51,85 51,17 51,06 51,09 7.203 566.932.796
21/6/2023 50,26 52,00 +3,17% 50,20 52,00 51,18 51,97 52,00 8.308 531.694.715
20/6/2023 50,30 50,40 0,00% 49,95 50,41 50,10 50,36 50,40 7.468 382.552.707
19/6/2023 49,62 50,40 +2,13% 49,49 50,45 50,02 50,38 50,40 8.571 399.905.664
16/6/2023 49,90 49,35 -1,18% 49,25 49,90 49,54 49,35 49,36 8.114 403.193.542
15/6/2023 48,85 49,94 +2,65% 48,70 50,23 49,80 49,93 49,94 9.999 592.687.344
14/6/2023 48,80 48,65 +0,10% 48,13 48,98 48,56 48,63 48,66 7.965 500.691.730
13/6/2023 49,17 48,60 -1,92% 48,40 49,50 48,93 48,60 48,63 9.091 464.495.276
12/6/2023 47,82 49,55 +3,88% 47,75 49,72 49,03 49,54 49,55 2.724 669.101.027
9/6/2023 45,70 47,70 +4,65% 45,70 47,75 46,65 47,68 47,70 9.153 564.031.775
7/6/2023 45,73 45,58 +0,24% 45,55 45,89 45,70 45,58 45,59 8.162 416.714.597
6/6/2023 45,02 45,47 +0,87% 44,99 45,87 45,37 45,45 45,47 8.757 514.853.425
5/6/2023 44,90 45,08 +0,31% 44,18 45,30 44,82 45,06 45,08 9.140 510.832.807
2/6/2023 44,65 44,94 +0,38% 44,19 44,94 44,43 44,94 44,95 8.254 526.021.283
1/6/2023 44,96 44,77 +0,16% 44,27 45,05 44,69 44,77 44,78 2.190 712.836.778
31/5/2023 44,70 44,70 0,00% 44,55 45,15 44,86 44,70 44,77 8.198 425.095.705
30/5/2023 44,66 44,70 +0,72% 44,24 44,88 44,50 44,68 44,70 7.238 438.471.222
29/5/2023 44,60 44,38 +0,14% 44,02 44,80 44,33 44,37 44,38 7.793 346.386.983
26/5/2023 45,20 44,32 -0,89% 44,15 45,32 44,67 44,31 44,39 9.088 603.117.596
25/5/2023 44,90 44,72 +0,09% 44,68 45,38 44,97 44,71 44,72 7.193 444.888.349
24/5/2023 44,49 44,68 +0,45% 44,18 44,95 44,64 44,67 44,68 7.075 483.083.040
23/5/2023 43,46 44,48 +1,90% 43,35 44,62 44,18 44,48 44,52 7.812 477.948.590
22/5/2023 44,04 43,65 -1,00% 43,46 44,66 43,86 43,64 43,65 9.694 539.526.800
19/5/2023 43,37 44,09 +2,11% 43,00 44,12 43,53 44,08 44,09 8.265 476.373.659
18/5/2023 43,17 43,18 +0,07% 42,82 43,27 43,01 43,17 43,18 8.173 403.199.094
17/5/2023 43,36 43,15 -0,12% 42,95 43,84 43,24 43,12 43,15 7.976 390.840.592
16/5/2023 44,50 43,20 -2,72% 42,95 44,70 43,49 43,20 43,22 4.202 734.188.427
15/5/2023 44,50 44,41 +0,54% 44,05 44,80 44,34 44,40 44,41 9.182 463.094.727
12/5/2023 44,32 44,17 -0,23% 43,93 44,68 44,24 44,14 44,17 6.887 379.919.721
11/5/2023 43,50 44,27 +1,91% 43,10 44,60 43,97 44,27 44,35 7.474 475.009.341
10/5/2023 43,00 43,44 +1,47% 42,62 43,60 43,03 43,44 43,55 6.828 349.385.425
9/5/2023 43,00 42,81 -0,76% 42,67 43,40 43,01 42,81 42,91 8.411 505.069.726
8/5/2023 43,42 43,14 -0,37% 42,93 43,77 43,31 43,14 43,15 9.372 499.569.735
5/5/2023 42,18 43,30 +2,78% 42,15 43,30 42,74 43,29 43,30 7.094 351.461.759
4/5/2023 41,98 42,13 +1,15% 41,55 42,45 42,00 42,13 42,18 8.064 507.952.220
3/5/2023 42,34 41,65 -0,48% 41,60 42,34 41,76 41,65 41,72 8.471 411.469.438
2/5/2023 42,77 41,85 -2,36% 41,72 42,84 42,04 41,85 41,92 3.258 628.293.290
28/4/2023 43,00 42,86 +0,61% 42,35 43,30 42,87 42,86 42,87 7.091 405.446.820
27/4/2023 42,67 42,60 -0,33% 42,53 43,22 42,82 42,60 42,61 5.668 351.640.663
26/4/2023 43,30 42,74 -0,60% 42,50 43,39 42,76 42,66 42,74 6.433 342.616.827
25/4/2023 42,98 43,00 -0,88% 42,74 43,34 43,00 43,00 43,02 8.961 367.966.895
24/4/2023 43,29 43,38 -0,09% 43,05 44,00 43,53 43,38 43,40 8.309 397.753.627
20/4/2023 43,00 43,42 +1,21% 42,72 43,57 43,23 43,41 43,42 6.613 379.189.249
19/4/2023 43,22 42,90 -1,61% 42,85 43,50 43,09 42,90 42,98 5.693 263.069.226
18/4/2023 43,53 43,60 +0,62% 43,05 43,65 43,36 43,53 43,60 6.483 367.683.642
17/4/2023 43,41 43,33 -0,05% 43,00 43,73 43,33 43,33 43,43 8.282 434.754.585
14/4/2023 42,68 43,35 +1,52% 42,18 43,45 42,94 43,35 43,36 8.015 504.816.595
13/4/2023 42,61 42,70 -0,12% 42,41 43,36 42,95 42,60 42,70 7.970 497.999.780
12/4/2023 40,03 42,75 +6,90% 40,03 43,21 42,18 42,72 42,75 3.274 964.211.124
11/4/2023 39,29 39,99 +2,59% 39,24 40,12 39,72 39,90 39,99 9.084 548.153.598
10/4/2023 39,00 38,98 -0,26% 38,98 39,67 39,27 38,98 39,00 9.811 349.749.384
6/4/2023 39,22 39,08 -0,43% 38,88 39,34 39,11 39,00 39,08 7.939 331.782.369
5/4/2023 39,31 39,25 -0,25% 38,85 39,67 39,22 39,20 39,25 8.577 420.691.173
4/4/2023 38,96 39,35 +1,21% 38,76 39,48 39,10 39,34 39,35 7.599 347.867.539
3/4/2023 39,19 38,88 -0,66% 38,20 39,29 38,50 38,87 38,88 3.069 576.519.052
31/3/2023 39,20 39,14 +0,62% 38,58 39,54 39,07 39,13 39,14 9.827 470.948.392
30/3/2023 38,71 38,90 +1,20% 38,41 39,18 38,89 38,90 38,96 7.196 389.113.301
29/3/2023 38,00 38,44 +1,37% 37,67 38,45 37,98 38,31 38,44 7.667 381.374.122
28/3/2023 37,68 37,92 +0,82% 37,54 38,09 37,82 37,88 37,92 6.376 290.331.919
27/3/2023 37,93 37,61 +0,16% 37,45 38,15 37,73 37,61 37,63 8.069 331.220.046
24/3/2023 37,29 37,55 +0,91% 37,07 37,93 37,45 37,54 37,55 8.049 403.172.663
23/3/2023 37,79 37,21 -0,91% 36,80 38,15 37,42 37,21 37,27 131 484.352.660
22/3/2023 37,55 37,55 +0,27% 37,40 38,24 37,68 37,55 37,62 7.771 330.483.715
21/3/2023 37,18 37,45 +1,05% 37,18 37,74 37,53 37,45 37,47 8.213 374.409.428
20/3/2023 37,33 37,06 -0,78% 36,71 38,09 37,13 37,06 37,08 3.711 611.205.126
17/3/2023 37,63 37,35 -1,79% 37,35 38,08 37,52 37,34 37,35 9.395 390.505.535
16/3/2023 37,65 38,03 +1,25% 37,32 38,12 37,79 38,03 38,06 8.485 433.677.244
15/3/2023 36,99 37,56 +0,05% 36,78 37,85 37,22 37,55 37,56 4.398 613.636.364
14/3/2023 37,70 37,54 -1,65% 37,25 38,05 37,66 37,52 37,54 4.932 639.064.294
13/3/2023 38,23 38,17 -0,47% 37,80 38,56 38,25 38,16 38,17 4.326 686.723.296
10/3/2023 39,11 38,35 -2,17% 38,03 39,13 38,45 38,35 38,36 4.008 622.110.850
9/3/2023 40,00 39,20 -1,88% 39,19 40,20 39,63 39,20 39,22 8.637 401.303.548
8/3/2023 39,79 39,95 +0,40% 39,55 40,38 39,98 39,95 39,98 8.934 458.231.029
7/3/2023 38,87 39,79 +2,42% 38,50 39,79 39,14 39,69 39,79 291 469.267.204
6/3/2023 37,99 38,85 +2,80% 37,90 39,03 38,56 38,83 38,85 1.907 538.445.744
3/3/2023 37,85 37,79 +0,91% 37,35 38,33 37,87 37,79 37,89 9.334 823.867.307
2/3/2023 39,02 37,45 -4,07% 37,41 39,21 38,06 37,44 37,45 9.926 910.258.573
1/3/2023 40,47 39,04 -3,53% 38,39 40,50 38,86 39,01 39,04 927 1.004.617.983
28/2/2023 40,05 40,47 +1,76% 39,92 40,75 40,33 40,40 40,47 7.134 418.466.720
27/2/2023 40,47 39,77 -1,95% 39,73 40,70 40,09 39,76 39,77 9.947 469.980.760
24/2/2023 41,37 40,56 -3,64% 40,25 41,51 40,64 40,55 40,56 9.215 433.442.965
23/2/2023 41,95 42,09 +0,81% 41,70 42,60 42,08 42,09 42,20 8.344 489.138.975
22/2/2023 42,82 41,75 -2,57% 41,69 42,82 41,98 41,75 41,77 9.109 525.944.940
17/2/2023 42,39 42,85 +1,06% 41,99 43,10 42,66 42,85 42,91 8.105 474.216.159
16/2/2023 41,90 42,40 +0,95% 41,40 42,56 41,90 42,40 42,48 7.356 470.987.445
15/2/2023 41,66 42,00 +0,96% 41,18 42,19 41,82 41,99 42,00 7.968 556.111.244
14/2/2023 41,79 41,60 +2,46% 41,24 42,74 42,11 41,60 41,62 2.207 863.977.656
13/2/2023 40,60 40,60 +0,92% 40,02 41,12 40,60 40,60 40,61 7.193 436.769.859
10/2/2023 39,49 40,23 +1,49% 38,96 40,58 39,79 40,23 40,50 5.737 290.319.966
9/2/2023 39,85 39,64 -0,53% 39,14 40,06 39,52 39,64 39,65 7.078 421.179.720
8/2/2023 39,20 39,85 +2,55% 38,89 39,94 39,44 39,79 39,85 6.696 378.536.617
7/2/2023 39,60 38,86 -1,60% 38,45 39,69 38,95 38,80 38,86 7.804 324.037.835
6/2/2023 39,10 39,49 +1,02% 38,64 39,76 39,03 39,49 39,50 9.430 461.363.839
3/2/2023 39,45 39,09 -0,76% 38,92 39,95 39,44 39,09 39,15 7.310 331.003.252
2/2/2023 40,10 39,39 -1,92% 39,25 41,13 40,00 39,39 39,40 8.235 455.953.367
1/2/2023 40,70 40,16 -1,50% 39,89 41,05 40,39 40,16 40,23 8.624 391.888.265
31/1/2023 40,81 40,77 -0,15% 40,45 41,20 40,85 40,77 40,81 6.604 321.675.257
30/1/2023 40,23 40,83 +1,77% 40,07 40,90 40,36 40,75 40,83 7.547 391.582.804
27/1/2023 40,90 40,12 -1,18% 39,71 40,99 40,20 40,11 40,12 7.161 426.488.270
26/1/2023 40,71 40,60 -0,27% 40,55 41,46 40,97 40,60 40,65 7.405 449.680.811
25/1/2023 39,38 40,71 +3,04% 38,83 40,96 40,19 40,71 40,80 8.170 495.753.649
24/1/2023 39,43 39,51 -0,58% 39,28 40,37 39,60 39,51 39,54 8.913 512.026.226
23/1/2023 40,07 39,74 -0,87% 39,16 41,22 40,53 39,71 39,74 1.996 680.295.736

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.