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.

BBSE3F - BBSEGURIDADE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 32,32 32,16 -0,40% 32,00 32,38 32,10 32,15 32,16 15.605 500.680.672
5/9/2025 32,34 32,29 +0,53% 32,11 32,38 32,19 32,23 32,29 12.408 452.738.796
4/9/2025 32,05 32,12 +0,47% 31,86 32,26 31,96 32,12 32,14 11.045 370.689.831
3/9/2025 32,14 31,97 -0,59% 31,88 32,16 31,98 31,96 31,97 18.068 643.609.564
2/9/2025 32,66 32,16 -1,77% 32,05 32,68 32,22 32,16 32,18 15.039 570.429.642
1/9/2025 33,00 32,74 +0,15% 32,74 33,10 32,89 32,74 32,76 14.339 514.689.722
29/8/2025 32,59 32,69 +0,03% 32,45 32,72 32,59 32,69 32,71 13.128 483.368.344
28/8/2025 32,58 32,68 +0,31% 32,55 32,90 32,75 32,64 32,68 10.637 406.206.859
27/8/2025 32,25 32,58 +1,12% 32,20 32,65 32,42 32,57 32,58 11.528 428.314.444
26/8/2025 32,25 32,22 +0,19% 32,00 32,28 32,11 32,21 32,22 21.462 767.561.984
25/8/2025 31,90 32,16 +1,13% 31,76 32,16 32,00 32,15 32,16 11.246 378.967.742
22/8/2025 31,80 31,80 +0,60% 31,63 32,15 31,88 31,76 31,80 10.788 436.534.305
21/8/2025 31,87 31,61 -0,75% 31,55 31,94 31,68 31,60 31,61 14.731 499.612.266
20/8/2025 32,15 31,85 -0,99% 31,72 32,17 31,85 31,82 31,85 20.524 759.040.586
19/8/2025 32,86 32,17 -2,01% 32,09 32,89 32,30 32,17 32,20 19.842 684.168.262
18/8/2025 33,00 32,83 -0,03% 32,83 33,19 33,00 32,83 32,85 12.115 423.919.795
15/8/2025 32,89 32,84 -7,05% 32,75 33,11 32,90 32,84 32,92 20.846 786.069.686
14/8/2025 35,03 35,33 +0,63% 34,92 35,59 35,33 35,33 35,39 10.938 453.214.928
13/8/2025 35,36 35,11 -0,59% 35,04 35,49 35,29 35,11 35,12 9.130 401.253.596
12/8/2025 35,18 35,32 +1,35% 34,85 35,37 35,13 35,30 35,37 8.733 367.726.853
11/8/2025 34,59 34,85 +0,99% 34,52 35,05 34,86 34,85 34,88 11.151 436.448.498
8/8/2025 34,45 34,51 -0,26% 34,31 34,70 34,51 34,51 34,58 9.627 396.815.059
7/8/2025 34,50 34,60 +0,61% 34,27 34,64 34,39 34,60 34,61 12.294 468.704.088
6/8/2025 34,16 34,39 +1,48% 34,03 34,65 34,45 34,39 34,45 12.187 485.342.360
5/8/2025 33,55 33,89 +0,71% 32,94 34,38 33,79 33,88 33,89 17.675 791.060.851
4/8/2025 33,81 33,65 +0,45% 33,39 34,01 33,60 33,65 33,70 13.049 527.679.074
1/8/2025 33,78 33,50 -0,89% 33,40 34,09 33,73 33,50 33,59 12.263 532.520.279
31/7/2025 33,62 33,80 +0,57% 33,42 33,89 33,66 33,68 33,80 10.333 429.581.814
30/7/2025 33,84 33,61 -0,83% 33,39 33,89 33,52 33,61 33,63 13.254 539.146.181
29/7/2025 33,62 33,89 +0,98% 33,51 33,89 33,73 33,80 33,89 7.145 266.175.704
28/7/2025 33,57 33,56 +0,12% 33,52 33,83 33,60 33,55 33,56 10.433 399.925.739
25/7/2025 33,59 33,52 -0,03% 33,45 33,68 33,55 33,52 33,54 12.998 509.577.185
24/7/2025 33,65 33,53 -0,95% 33,52 33,77 33,61 33,53 33,60 13.767 548.361.795
23/7/2025 33,75 33,85 +0,45% 33,57 34,00 33,74 33,82 33,85 12.406 538.562.418
22/7/2025 34,52 33,70 -2,26% 33,67 34,60 33,98 33,70 33,71 27.727 1.094.813.827
21/7/2025 34,40 34,48 +0,32% 34,40 34,74 34,54 34,48 34,50 12.181 499.484.959
18/7/2025 34,80 34,37 -1,15% 34,29 34,90 34,50 34,37 34,46 16.342 686.973.834
17/7/2025 35,00 34,77 -0,14% 34,55 35,01 34,67 34,77 34,82 10.270 428.617.991
16/7/2025 35,00 34,82 -0,40% 34,53 35,02 34,68 34,82 34,84 17.561 731.624.074
15/7/2025 35,31 34,96 -1,38% 34,90 35,55 35,04 34,96 34,98 18.957 772.157.959
14/7/2025 35,10 35,45 +0,48% 35,06 35,49 35,30 35,40 35,45 10.450 412.402.800
11/7/2025 35,45 35,28 -0,84% 35,04 35,45 35,16 35,28 35,29 12.346 500.540.440
10/7/2025 35,01 35,58 +0,88% 35,00 35,65 35,34 35,51 35,58 10.120 433.893.930
9/7/2025 35,85 35,27 -1,12% 35,27 35,90 35,44 35,27 35,30 16.096 689.579.747
8/7/2025 36,39 35,67 -1,19% 35,51 36,40 35,77 35,66 35,67 20.102 803.036.553
7/7/2025 36,68 36,10 -1,20% 36,08 36,96 36,43 36,10 36,16 15.963 652.248.540
4/7/2025 36,48 36,54 +0,16% 36,39 36,86 36,66 36,54 36,60 7.592 321.174.890
3/7/2025 36,50 36,48 +0,41% 36,29 36,81 36,53 36,48 36,50 7.400 337.131.223
2/7/2025 36,70 36,33 -0,22% 36,02 36,87 36,20 36,31 36,33 11.929 553.325.679
1/7/2025 36,41 36,41 +1,36% 36,10 36,86 36,48 36,41 36,45 14.402 736.983.295
30/6/2025 35,39 35,92 +1,96% 35,20 35,95 35,65 35,91 35,92 10.025 378.572.877
27/6/2025 35,01 35,23 +0,09% 34,82 35,44 35,13 35,23 35,30 11.044 433.569.909
26/6/2025 35,05 35,20 +0,49% 34,81 35,30 35,09 35,19 35,20 8.636 361.591.446
25/6/2025 35,25 35,03 -1,07% 34,85 35,25 35,02 35,03 35,10 11.596 447.288.449
24/6/2025 35,86 35,41 -0,37% 35,22 35,90 35,48 35,41 35,44 7.094 264.707.126
23/6/2025 35,19 35,54 +0,71% 34,86 35,66 35,26 35,53 35,54 10.498 359.475.734
20/6/2025 35,69 35,29 -0,79% 35,07 35,96 35,26 35,22 35,29 12.973 542.263.042
18/6/2025 35,57 35,57 +0,20% 35,09 35,65 35,36 35,56 35,57 10.181 444.389.765
17/6/2025 35,98 35,50 -1,20% 35,20 36,00 35,52 35,50 35,55 13.944 585.560.673
16/6/2025 35,86 35,93 +1,07% 35,57 36,10 35,89 35,90 35,93 10.593 396.678.766
13/6/2025 35,44 35,55 +0,74% 35,23 35,58 35,43 35,55 35,59 9.637 368.300.760
12/6/2025 35,13 35,29 +0,54% 34,97 35,40 35,17 35,27 35,29 10.077 419.111.568
11/6/2025 35,57 35,10 -1,27% 35,05 35,75 35,35 35,10 35,25 13.882 550.410.682
10/6/2025 36,40 35,55 -1,90% 35,55 36,80 35,81 35,55 35,56 18.781 690.742.780
9/6/2025 36,57 36,24 -0,71% 36,00 36,70 36,22 36,24 36,30 10.439 380.325.279
6/6/2025 36,28 36,50 +0,27% 36,10 36,50 36,31 36,46 36,50 7.790 259.034.974
5/6/2025 36,15 36,40 +1,11% 35,83 36,53 36,15 36,40 36,41 8.355 309.029.638
4/6/2025 36,68 36,00 -2,01% 35,94 36,74 36,21 36,00 36,05 15.584 576.873.005
3/6/2025 37,10 36,74 -0,38% 36,61 37,15 36,79 36,69 36,74 11.663 426.510.158
2/6/2025 37,61 36,88 -2,10% 36,79 37,82 37,11 36,88 36,89 17.249 628.749.422
30/5/2025 38,24 37,67 -1,13% 37,61 38,24 37,76 37,66 37,67 9.584 368.296.305
29/5/2025 38,16 38,10 -0,47% 37,96 38,35 38,17 38,00 38,10 5.030 175.770.445
28/5/2025 38,66 38,28 -0,44% 37,92 38,66 38,15 38,27 38,30 5.773 209.324.193
27/5/2025 37,99 38,45 +1,24% 37,93 38,68 38,46 38,45 38,50 6.075 181.583.200
26/5/2025 38,14 37,98 -0,11% 37,81 38,24 37,97 37,97 37,98 6.563 216.481.968
23/5/2025 37,76 38,02 +0,61% 37,33 38,09 37,64 38,00 38,02 8.796 310.237.156
22/5/2025 38,11 37,79 -0,68% 37,65 38,33 37,94 37,79 37,87 7.842 282.545.838
21/5/2025 38,39 38,05 -0,68% 37,83 38,48 38,04 38,05 38,10 8.238 304.296.302
20/5/2025 38,24 38,31 +0,76% 37,92 38,38 38,16 38,30 38,31 7.157 224.621.335
19/5/2025 37,97 38,02 +0,61% 37,70 38,40 38,00 38,01 38,05 6.744 247.867.554
16/5/2025 38,51 37,79 -1,69% 37,60 38,58 37,85 37,76 37,79 12.257 509.268.234
15/5/2025 38,51 38,44 -0,21% 38,24 38,80 38,46 38,44 38,45 8.831 307.221.196
14/5/2025 38,41 38,52 +0,68% 37,94 38,66 38,28 38,52 38,56 7.574 279.099.379
13/5/2025 38,29 38,26 +0,55% 37,80 38,29 37,95 38,17 38,26 9.365 359.423.578
12/5/2025 38,62 38,05 -0,76% 37,85 38,69 38,04 37,93 38,05 13.534 518.349.800
9/5/2025 38,59 38,34 +0,24% 38,16 38,59 38,40 38,34 38,40 9.127 385.485.728
8/5/2025 39,64 38,25 -2,55% 38,25 39,80 38,68 38,24 38,25 14.187 581.010.145
7/5/2025 39,01 39,25 +0,95% 39,01 39,79 39,39 39,25 39,31 7.298 311.798.024
6/5/2025 40,61 38,88 -6,99% 38,88 40,86 39,30 38,87 38,88 19.726 973.318.745
5/5/2025 42,21 41,80 -1,51% 41,60 42,55 42,10 41,78 41,80 6.407 193.424.092
2/5/2025 42,61 42,44 +0,69% 42,00 42,72 42,31 42,37 42,44 6.297 193.061.784
29/4/2025 42,64 42,15 -1,15% 41,79 42,64 42,23 41,97 42,15 4.383 149.091.698
28/4/2025 42,04 42,64 +1,23% 41,84 42,64 42,22 42,42 42,64 5.392 160.136.572
25/4/2025 41,80 42,12 +1,15% 41,56 42,12 41,84 41,96 42,12 4.139 135.359.213
24/4/2025 41,22 41,64 +1,31% 41,13 41,88 41,53 41,57 41,64 4.709 134.437.374
23/4/2025 41,01 41,10 +0,32% 40,86 41,53 41,17 41,10 41,14 4.260 137.656.537
22/4/2025 40,76 40,97 +0,56% 40,57 41,20 40,84 40,97 41,06 5.533 188.987.962
17/4/2025 40,45 40,74 +0,84% 40,25 40,76 40,55 40,70 40,74 3.877 124.838.983
16/4/2025 40,61 40,40 +0,10% 40,20 40,79 40,37 40,40 40,41 5.084 132.425.333
15/4/2025 40,00 40,36 -0,02% 39,60 40,82 40,53 40,36 40,52 4.163 136.246.249
14/4/2025 40,09 40,37 +0,93% 39,93 40,44 40,17 40,32 40,37 5.149 159.918.986
11/4/2025 39,90 40,00 +0,55% 39,33 40,15 39,85 40,00 40,13 3.724 151.593.037
10/4/2025 40,63 39,78 -2,45% 39,01 41,00 39,72 39,58 39,78 7.417 263.882.305
9/4/2025 40,30 40,78 +0,57% 40,15 41,31 40,70 40,78 40,84 4.214 190.281.376
8/4/2025 40,07 40,55 +1,38% 40,03 40,80 40,49 40,35 40,55 4.783 176.038.595
7/4/2025 39,97 40,00 -0,70% 39,69 40,59 40,05 40,00 40,09 7.898 246.913.027
4/4/2025 40,85 40,28 -2,49% 40,18 41,15 40,41 40,28 40,30 6.542 207.462.841
3/4/2025 40,45 41,31 +2,00% 40,45 41,53 41,09 41,28 41,31 5.917 182.385.101
2/4/2025 40,74 40,50 -1,58% 40,34 41,29 40,66 40,50 40,65 5.651 185.704.710
1/4/2025 40,31 41,15 +2,24% 40,22 41,28 40,91 41,06 41,15 7.045 216.174.766
31/3/2025 40,26 40,25 -0,37% 40,01 40,49 40,26 40,25 40,35 5.567 180.767.663
28/3/2025 40,40 40,40 -0,44% 40,06 40,58 40,35 40,40 40,57 3.821 155.564.897
27/3/2025 40,20 40,58 +0,97% 40,05 40,58 40,35 40,41 40,58 4.132 137.222.012
26/3/2025 40,00 40,19 +0,68% 39,69 40,19 40,01 40,19 40,20 3.580 134.763.236
25/3/2025 40,03 39,92 0,00% 39,66 40,40 40,06 39,86 39,92 5.734 160.679.750
24/3/2025 40,12 39,92 -0,50% 39,77 40,29 39,99 39,92 39,94 8.698 200.504.889
21/3/2025 40,51 40,12 -1,06% 40,10 40,68 40,35 40,11 40,12 4.877 191.421.144
20/3/2025 40,23 40,55 +0,95% 40,02 40,55 40,34 40,50 40,55 5.666 181.812.769
19/3/2025 40,38 40,17 -0,57% 40,11 40,48 40,27 40,15 40,23 5.153 159.452.861
18/3/2025 40,00 40,40 +1,13% 39,85 40,54 40,20 40,38 40,40 4.331 162.631.728
17/3/2025 39,85 39,95 +0,38% 39,60 40,06 39,84 39,95 39,96 5.317 185.410.920
14/3/2025 39,16 39,80 +1,53% 39,10 39,99 39,57 39,78 39,80 5.078 163.401.976
13/3/2025 38,68 39,20 +1,32% 38,39 39,20 38,80 39,18 39,20 4.227 130.911.643
12/3/2025 38,84 38,69 +0,18% 38,30 38,91 38,51 38,50 38,70 5.764 170.162.073
11/3/2025 38,91 38,62 -1,08% 38,56 39,00 38,77 38,62 38,71 6.021 178.732.552
10/3/2025 39,30 39,04 -0,05% 38,20 39,30 38,77 38,89 39,04 8.810 275.585.648
7/3/2025 39,07 39,06 +0,28% 38,82 39,27 39,02 39,06 39,11 9.458 291.893.601
6/3/2025 38,78 38,95 -0,03% 38,44 39,19 38,87 38,91 38,95 12.225 418.766.446
5/3/2025 37,84 38,96 +2,91% 37,73 38,96 38,56 38,85 38,96 4.398 183.775.294
28/2/2025 38,50 37,86 -1,87% 37,71 38,60 38,01 37,86 37,91 6.827 199.093.221
27/2/2025 37,53 38,58 +3,04% 37,53 38,59 38,24 38,51 38,58 5.420 160.285.797
26/2/2025 37,47 37,44 +0,24% 37,44 37,72 37,59 37,44 37,55 5.451 139.629.320
25/2/2025 37,49 37,35 +0,40% 37,29 37,62 37,44 37,35 37,50 6.075 152.728.092
24/2/2025 37,39 37,20 +0,19% 37,16 37,61 37,41 37,20 37,36 9.409 192.774.763
21/2/2025 37,06 37,13 -6,94% 36,65 37,22 36,90 37,10 37,13 9.788 332.419.759
20/2/2025 39,78 39,90 +0,25% 39,57 40,00 39,81 39,87 39,90 7.686 324.442.844
19/2/2025 39,69 39,80 0,00% 39,45 40,23 39,94 39,80 39,84 7.575 414.932.260
18/2/2025 39,00 39,80 +4,46% 38,46 39,96 39,16 39,57 39,80 9.129 514.079.755
17/2/2025 38,88 38,10 -2,46% 37,96 39,22 38,35 38,03 38,10 8.965 368.498.825
14/2/2025 38,60 39,06 +1,45% 38,52 39,16 38,83 39,00 39,07 3.875 133.166.384
13/2/2025 39,12 38,50 -1,74% 38,27 39,20 38,74 38,50 38,59 3.555 128.947.371
12/2/2025 39,05 39,18 +0,13% 38,74 39,25 39,00 39,15 39,18 4.218 139.885.297
11/2/2025 39,65 39,13 -1,19% 39,03 39,81 39,28 39,11 39,13 5.144 158.590.984
10/2/2025 39,30 39,60 +1,02% 39,30 39,84 39,54 39,60 39,61 4.870 164.753.198
7/2/2025 39,71 39,20 -0,56% 39,20 39,80 39,50 39,20 39,28 5.278 145.576.492
6/2/2025 39,02 39,42 +0,33% 39,02 39,77 39,46 39,42 39,63 5.147 159.713.237
5/2/2025 39,13 39,29 +0,72% 38,89 39,41 39,14 39,18 39,29 4.541 154.777.918
4/2/2025 39,02 39,01 +0,13% 38,58 39,04 38,81 38,90 39,01 4.323 156.699.451
3/2/2025 38,54 38,96 +0,85% 38,30 39,02 38,77 38,93 38,96 6.715 208.524.661
31/1/2025 38,60 38,63 +0,23% 38,39 38,90 38,68 38,60 38,63 5.234 164.460.990
30/1/2025 38,80 38,54 -0,67% 38,20 38,96 38,56 38,52 38,54 5.339 175.908.540
29/1/2025 39,10 38,80 -0,89% 38,66 39,23 38,93 38,71 38,80 4.205 138.092.071
28/1/2025 38,57 39,15 +1,42% 38,55 39,15 38,85 39,10 39,15 4.850 178.553.736
27/1/2025 37,83 38,60 +2,20% 37,82 38,60 38,15 38,54 38,60 5.893 165.711.962
24/1/2025 38,02 37,77 -0,84% 37,25 38,04 37,66 37,77 37,90 5.214 180.974.371
23/1/2025 38,40 38,09 0,00% 37,77 38,65 38,13 38,00 38,09 6.584 202.117.539
22/1/2025 38,01 38,09 +0,37% 37,96 38,40 38,21 38,02 38,09 4.839 157.917.491
21/1/2025 37,90 37,95 -0,13% 37,74 38,09 37,91 37,91 37,95 6.156 155.051.018
20/1/2025 37,78 38,00 +0,42% 37,52 38,10 37,81 37,94 38,00 7.594 192.258.024
17/1/2025 37,40 37,84 +0,99% 37,15 37,87 37,56 37,78 37,84 5.238 150.236.489
16/1/2025 37,35 37,47 -0,05% 37,20 37,87 37,47 37,44 37,47 4.518 154.781.137
15/1/2025 37,00 37,49 +1,54% 36,69 37,49 37,06 37,40 37,49 6.084 167.636.918
14/1/2025 36,32 36,92 +1,88% 36,15 37,28 36,68 36,92 36,93 4.700 166.779.016
13/1/2025 36,14 36,24 +0,33% 36,00 36,30 36,15 36,21 36,24 6.244 186.224.026
10/1/2025 36,35 36,12 -0,55% 36,12 37,03 36,45 36,12 36,24 5.579 161.940.816
9/1/2025 36,31 36,32 +0,22% 36,01 36,35 36,13 36,20 36,32 4.333 144.683.562
8/1/2025 36,51 36,24 -0,60% 36,21 36,78 36,39 36,23 36,24 5.006 161.867.550
7/1/2025 36,50 36,46 +0,11% 36,29 36,71 36,46 36,46 36,57 5.715 184.673.045
6/1/2025 36,35 36,42 +1,39% 35,74 36,49 36,11 36,33 36,42 7.111 229.256.314
3/1/2025 36,45 35,92 -0,91% 35,92 36,58 36,13 35,92 36,19 6.785 207.745.991
2/1/2025 36,18 36,25 +0,06% 35,91 36,41 36,18 36,25 36,30 6.942 246.895.364
30/12/2024 36,28 36,23 -0,28% 35,94 36,34 36,12 36,12 36,23 5.980 175.236.766
27/12/2024 36,50 36,33 -0,47% 35,99 36,61 36,30 36,20 36,33 5.522 185.833.040
26/12/2024 36,49 36,50 +0,16% 36,21 36,73 36,47 36,31 36,50 8.630 212.351.567
23/12/2024 36,77 36,44 +0,11% 36,30 36,91 36,49 36,44 36,48 11.498 342.046.982
20/12/2024 37,20 36,40 -2,93% 35,80 37,33 36,34 36,33 36,40 7.658 239.794.445
19/12/2024 37,00 37,50 +1,57% 36,86 37,73 37,37 37,33 37,50 4.420 182.635.175
18/12/2024 36,99 36,92 -0,19% 36,64 37,65 37,14 36,87 36,92 4.484 184.443.442
17/12/2024 36,37 36,99 +2,04% 36,25 37,21 36,84 36,99 37,10 5.027 190.601.250
16/12/2024 36,56 36,25 -0,63% 36,12 36,97 36,57 36,17 36,25 5.820 158.280.367
13/12/2024 36,20 36,48 +0,44% 36,14 36,92 36,67 36,48 36,60 4.560 161.560.489
12/12/2024 36,95 36,32 -1,71% 36,18 37,05 36,68 36,32 36,72 4.926 168.045.375
11/12/2024 36,02 36,95 +2,41% 36,00 37,11 36,52 36,94 36,95 4.957 199.394.952
10/12/2024 35,74 36,08 +1,75% 35,69 36,58 36,19 36,06 36,08 4.061 164.107.955
9/12/2024 35,55 35,46 +0,45% 35,35 35,67 35,49 35,46 35,62 5.217 166.843.097
6/12/2024 35,40 35,30 +0,03% 35,18 35,60 35,42 35,30 35,42 5.611 159.705.642
5/12/2024 35,07 35,29 +1,00% 34,96 35,55 35,37 35,29 35,42 4.353 153.579.244
4/12/2024 35,04 34,94 -0,17% 34,71 35,15 34,90 34,94 35,04 5.228 148.781.334
3/12/2024 33,70 35,00 +4,14% 33,68 35,35 34,85 34,96 35,00 6.718 254.658.830
2/12/2024 33,60 33,61 +0,48% 33,39 33,77 33,57 33,61 33,62 7.713 250.065.843
29/11/2024 33,43 33,45 +0,27% 33,27 33,63 33,42 33,45 33,57 7.331 265.893.105
28/11/2024 33,61 33,36 -0,77% 33,28 33,76 33,44 33,35 33,36 7.783 271.025.259
27/11/2024 34,22 33,62 -1,41% 33,49 34,44 33,82 33,62 33,76 8.292 260.871.418
26/11/2024 34,26 34,10 +0,12% 34,00 34,44 34,20 34,10 34,14 4.882 149.936.337
25/11/2024 33,90 34,06 +0,47% 33,79 34,10 33,94 34,06 34,10 5.983 190.204.719
22/11/2024 33,56 33,90 +0,98% 33,53 33,90 33,70 33,80 33,90 4.181 152.256.429
21/11/2024 34,00 33,57 -1,24% 33,57 34,13 33,79 33,57 33,59 7.743 226.481.684
19/11/2024 33,71 33,99 +1,31% 33,48 34,21 33,91 33,99 34,15 4.734 138.783.028
18/11/2024 33,40 33,55 +0,24% 33,35 33,74 33,57 33,55 33,60 11.346 208.741.979
14/11/2024 33,65 33,47 -0,83% 33,41 33,98 33,57 33,47 33,71 5.785 172.829.934
13/11/2024 33,77 33,75 -0,30% 33,42 34,00 33,59 33,75 33,76 6.501 209.754.348
12/11/2024 34,20 33,85 -1,02% 33,60 34,34 33,94 33,85 33,88 8.156 246.980.961
11/11/2024 34,44 34,20 -0,32% 34,17 34,55 34,37 34,20 34,21 6.075 168.253.819
8/11/2024 34,50 34,31 -1,21% 34,22 34,80 34,44 34,31 34,42 7.240 204.349.666
7/11/2024 34,56 34,73 -0,09% 34,29 34,94 34,59 34,60 34,73 4.989 149.518.216
6/11/2024 35,10 34,76 -0,86% 34,33 35,20 34,73 34,59 34,76 5.452 189.336.352
5/11/2024 34,90 35,06 +2,07% 34,25 35,31 34,85 34,95 35,06 6.029 190.979.923
4/11/2024 34,46 34,35 +0,29% 34,04 34,65 34,31 34,32 34,35 6.804 199.889.547
1/11/2024 34,51 34,25 +0,09% 34,12 34,57 34,34 34,25 34,30 5.146 159.952.174
31/10/2024 34,61 34,22 -0,84% 34,20 35,23 34,55 34,22 34,23 5.552 156.881.067
30/10/2024 34,50 34,51 +0,17% 34,43 34,68 34,53 34,50 34,51 4.180 125.415.881
29/10/2024 34,36 34,45 +0,38% 34,28 34,57 34,42 34,40 34,45 3.970 116.579.682
28/10/2024 34,30 34,32 +0,26% 34,21 34,65 34,34 34,32 34,38 5.420 162.189.071
25/10/2024 34,36 34,23 -0,23% 34,16 34,42 34,27 34,23 34,30 4.780 136.949.172
24/10/2024 34,25 34,31 +0,06% 34,01 34,38 34,22 34,31 34,38 3.401 108.817.193
23/10/2024 34,15 34,29 +0,03% 34,05 34,40 34,21 34,27 34,30 4.653 133.891.785
22/10/2024 33,95 34,28 +1,00% 33,82 34,36 34,14 34,28 34,29 5.049 132.518.592
21/10/2024 33,80 33,94 +0,50% 33,65 33,98 33,88 33,90 33,94 8.441 170.850.176
18/10/2024 34,07 33,77 -0,82% 33,65 34,32 33,85 33,77 33,79 6.675 205.682.818
17/10/2024 34,04 34,05 +0,15% 33,68 34,76 33,97 34,05 34,09 5.683 153.453.072
16/10/2024 33,98 34,00 +0,35% 33,70 34,21 33,95 34,00 34,05 6.894 172.963.212
15/10/2024 33,96 33,88 -0,18% 33,88 34,30 34,00 33,88 33,89 6.588 172.534.855
14/10/2024 33,86 33,94 +0,27% 33,83 34,09 33,95 33,93 33,94 6.734 189.087.765
11/10/2024 33,85 33,85 -0,41% 33,66 34,05 33,78 33,85 33,90 6.799 207.021.242
10/10/2024 33,85 33,99 +0,24% 33,79 34,09 33,90 33,99 34,00 6.549 193.444.137
9/10/2024 34,29 33,91 -1,25% 33,78 34,29 33,97 33,90 33,91 10.549 296.755.956
8/10/2024 34,41 34,34 -0,09% 34,23 34,53 34,41 34,34 34,42 5.981 187.882.817
7/10/2024 35,40 34,37 -2,16% 34,37 35,50 34,68 34,37 34,40 11.671 327.173.410
4/10/2024 35,15 35,13 +0,17% 34,86 35,27 35,03 35,13 35,14 6.251 184.628.490
3/10/2024 35,35 35,07 -1,52% 35,00 35,45 35,10 35,07 35,12 5.930 188.492.015
2/10/2024 35,77 35,61 -0,45% 35,53 36,23 35,75 35,61 35,64 7.617 190.679.807
1/10/2024 35,58 35,77 +0,17% 35,42 35,95 35,67 35,75 35,77 5.708 167.585.706
30/9/2024 35,40 35,71 +0,53% 35,36 36,53 35,90 35,70 35,71 4.741 170.423.149
26/9/2024 35,46 35,52 +0,34% 35,35 35,60 35,47 35,41 35,52 3.560 126.277.641
25/9/2024 35,42 35,40 -0,11% 35,22 35,71 35,40 35,35 35,40 5.194 157.442.920
24/9/2024 35,34 35,44 +0,83% 35,07 35,44 35,27 35,33 35,44 4.555 181.778.611
23/9/2024 34,99 35,15 +0,31% 34,88 35,36 35,14 35,15 35,18 8.839 199.592.671
20/9/2024 35,40 35,04 -1,13% 35,04 35,48 35,21 35,04 35,07 5.721 180.259.838
19/9/2024 35,71 35,44 -0,53% 35,42 35,93 35,53 35,44 35,47 5.410 173.496.560
18/9/2024 35,90 35,63 -0,72% 35,55 36,02 35,78 35,62 35,63 6.682 203.247.423
17/9/2024 36,40 35,89 -1,29% 35,89 36,40 36,01 35,89 35,92 6.284 224.497.550
16/9/2024 36,19 36,36 +0,30% 36,05 36,45 36,25 36,33 36,36 5.941 167.004.305
13/9/2024 36,20 36,25 +0,28% 36,15 36,59 36,39 36,25 36,31 5.200 143.089.738
12/9/2024 36,35 36,15 -0,71% 36,04 36,49 36,21 36,14 36,15 5.671 153.837.262
11/9/2024 36,68 36,41 -0,74% 36,40 36,85 36,55 36,40 36,41 5.773 161.249.774
10/9/2024 36,65 36,68 0,00% 36,61 36,88 36,71 36,68 36,69 5.773 152.118.870
9/9/2024 36,71 36,68 0,00% 36,44 36,82 36,67 36,66 36,68 6.494 188.490.457
6/9/2024 37,00 36,68 -1,05% 36,68 37,02 36,83 36,68 36,69 6.354 168.857.283
5/9/2024 37,30 37,07 -0,67% 36,85 37,32 37,08 37,07 37,08 6.699 189.094.635
4/9/2024 37,00 37,32 +1,28% 36,94 37,57 37,34 37,32 37,45 7.037 185.236.055
3/9/2024 36,71 36,85 +0,82% 36,60 37,10 36,90 36,85 36,89 5.467 188.064.937
2/9/2024 36,97 36,55 -0,81% 36,30 36,99 36,66 36,53 36,55 10.438 319.343.893
30/8/2024 36,44 36,85 +1,10% 36,36 36,85 36,53 36,80 36,86 11.819 335.352.112
29/8/2024 36,19 36,45 +0,22% 35,85 36,52 36,20 36,44 36,45 5.185 136.036.676
28/8/2024 36,40 36,37 -0,57% 36,10 36,83 36,42 36,35 36,37 3.689 137.663.137
27/8/2024 36,75 36,58 -0,14% 36,49 36,89 36,67 36,58 36,70 4.498 126.705.007
26/8/2024 36,64 36,63 -0,97% 36,49 37,27 36,87 36,63 36,66 5.223 173.948.178
23/8/2024 36,04 36,99 +2,98% 36,00 37,13 36,80 36,99 37,04 4.920 167.822.564
22/8/2024 36,01 35,92 -0,25% 35,77 36,11 35,92 35,90 35,92 5.359 167.864.233
21/8/2024 36,05 36,01 -0,28% 35,86 36,28 36,12 36,01 36,09 4.165 145.748.628
20/8/2024 36,06 36,11 -0,08% 36,05 36,44 36,22 36,10 36,11 5.253 171.068.086
19/8/2024 35,40 36,14 -3,08% 34,92 36,15 35,69 36,04 36,14 12.174 322.897.320
16/8/2024 37,46 37,29 -0,16% 37,28 37,61 37,40 37,29 37,30 2.698 346.488.145
15/8/2024 37,50 37,35 -0,40% 37,23 37,63 37,39 37,35 37,36 7.068 266.216.200
14/8/2024 37,00 37,50 +1,32% 36,83 37,65 37,37 37,47 37,51 7.230 253.827.184
13/8/2024 36,81 37,01 +0,63% 36,75 37,17 36,95 37,01 37,02 5.583 208.020.487
12/8/2024 36,30 36,78 +1,60% 36,21 36,78 36,56 36,78 36,79 7.536 216.325.575
9/8/2024 36,16 36,20 +0,39% 35,75 36,30 36,03 36,20 36,23 5.344 197.290.299
8/8/2024 35,09 36,06 +3,12% 35,00 36,35 35,76 36,06 36,07 5.242 212.232.767
7/8/2024 35,00 34,97 +0,20% 34,83 35,23 34,99 34,96 34,97 7.296 231.325.563
6/8/2024 34,70 34,90 +0,72% 34,63 35,26 34,93 34,90 35,00 7.472 242.841.484
5/8/2024 34,66 34,65 -0,72% 33,50 34,80 34,38 34,65 34,80 108 384.971.603
2/8/2024 35,11 34,90 -0,46% 34,74 35,38 34,96 34,90 34,95 5.379 167.477.707
1/8/2024 35,20 35,06 -0,14% 34,98 35,60 35,18 35,06 35,10 7.054 191.827.747
31/7/2024 35,00 35,11 +0,66% 34,93 35,19 35,03 35,11 35,12 5.273 158.402.062
30/7/2024 34,68 34,88 +0,40% 34,68 34,98 34,82 34,88 34,90 4.410 131.458.197
29/7/2024 34,60 34,74 +0,43% 34,49 34,90 34,73 34,74 34,77 5.069 151.000.588
26/7/2024 34,24 34,59 +1,35% 34,14 34,70 34,52 34,59 34,67 4.887 137.453.021
25/7/2024 34,19 34,13 -0,23% 34,02 34,29 34,14 34,13 34,20 4.873 146.430.408
24/7/2024 34,16 34,21 +0,35% 33,97 34,37 34,17 34,21 34,26 4.861 141.004.835
23/7/2024 34,45 34,09 -0,90% 34,06 34,62 34,34 34,09 34,15 6.097 172.638.657
22/7/2024 34,14 34,40 +0,73% 34,01 34,55 34,31 34,40 34,39 9.498 168.401.046
19/7/2024 34,43 34,15 -0,67% 34,00 34,50 34,20 34,15 34,31 7.267 140.837.436
18/7/2024 34,47 34,38 -0,03% 34,30 34,75 34,51 34,38 34,40 6.025 158.023.342
17/7/2024 34,20 34,39 +0,58% 34,06 34,50 34,26 34,38 34,39 5.133 151.632.313
16/7/2024 34,07 34,19 +0,29% 34,03 34,25 34,15 34,19 34,20 5.757 173.366.757
15/7/2024 34,00 34,09 +0,26% 33,84 34,09 33,95 34,06 34,09 7.624 209.435.804
12/7/2024 33,60 34,00 +1,28% 33,57 34,00 33,75 33,99 34,00 5.432 163.066.127
11/7/2024 33,39 33,57 +0,72% 33,25 33,59 33,43 33,55 33,57 4.937 155.928.214
10/7/2024 33,26 33,33 +0,45% 33,20 33,44 33,34 33,33 33,38 5.752 162.887.128
9/7/2024 33,19 33,18 +0,06% 33,02 33,29 33,13 33,15 33,18 5.279 175.544.813
8/7/2024 33,24 33,16 -0,06% 33,00 33,28 33,10 33,16 33,20 8.448 281.005.127
5/7/2024 33,16 33,18 +0,06% 32,95 33,33 33,10 33,18 33,19 8.083 257.921.726
4/7/2024 33,06 33,16 +0,52% 33,02 33,24 33,12 33,15 33,16 5.554 195.714.493
3/7/2024 32,97 32,99 +0,33% 32,88 33,15 33,03 32,99 33,02 6.357 222.120.335
2/7/2024 32,88 32,88 +0,12% 32,63 33,04 32,83 32,88 32,89 8.760 299.251.311
1/7/2024 33,00 32,84 -0,27% 32,79 33,18 32,92 32,83 32,84 1.917 345.200.294
28/6/2024 32,87 32,93 +0,40% 32,69 33,05 32,84 32,92 32,93 9.867 365.592.361
27/6/2024 33,07 32,80 -0,76% 32,75 33,21 32,87 32,80 32,83 7.986 300.783.742
26/6/2024 33,40 33,05 -1,20% 32,99 33,45 33,10 33,04 33,05 6.410 242.843.296
25/6/2024 33,72 33,45 -0,59% 33,25 33,79 33,47 33,45 33,47 5.963 197.006.920
24/6/2024 33,02 33,65 +2,12% 33,00 33,79 33,61 33,65 33,68 9.962 219.871.916
21/6/2024 32,71 32,95 +0,70% 32,52 33,07 32,91 32,95 33,00 8.337 199.969.980
20/6/2024 32,66 32,72 +0,18% 32,54 32,97 32,64 32,68 32,72 6.014 180.009.590
19/6/2024 32,45 32,66 +0,96% 32,35 32,73 32,57 32,64 32,66 5.040 146.822.097
18/6/2024 32,43 32,35 -0,15% 32,32 32,50 32,40 32,35 32,38 6.948 204.070.895
17/6/2024 32,47 32,40 -0,18% 32,32 32,53 32,41 32,40 32,43 8.057 234.392.074
14/6/2024 32,51 32,46 -0,06% 32,23 32,73 32,45 32,46 32,47 6.221 204.733.276
13/6/2024 32,47 32,48 +0,06% 32,36 32,78 32,56 32,48 32,50 5.038 156.727.545
12/6/2024 32,78 32,46 -0,92% 32,30 32,94 32,47 32,46 32,47 7.515 210.338.528
11/6/2024 32,65 32,76 +0,49% 32,65 32,95 32,79 32,76 32,77 4.758 141.795.958
10/6/2024 32,78 32,60 -0,40% 32,36 32,83 32,63 32,60 32,61 7.595 222.109.411
7/6/2024 32,90 32,73 -0,79% 32,63 33,00 32,81 32,69 32,73 7.184 189.392.315
6/6/2024 32,79 32,99 +0,76% 32,59 33,12 32,91 32,97 32,99 5.941 166.491.965
5/6/2024 32,69 32,74 +0,37% 32,53 32,97 32,84 32,74 32,76 6.742 206.438.592
4/6/2024 32,20 32,62 +1,46% 32,00 32,75 32,39 32,62 32,64 7.564 214.954.945
3/6/2024 32,30 32,15 -0,12% 31,98 32,39 32,13 32,15 32,16 3.725 416.797.476
31/5/2024 32,60 32,19 -1,41% 32,15 32,74 32,35 32,19 32,20 908 340.909.728
29/5/2024 32,49 32,65 +0,74% 32,18 32,84 32,55 32,65 32,72 6.822 201.580.130
28/5/2024 32,91 32,41 -1,40% 32,41 33,10 32,56 32,41 32,44 8.094 271.488.737
27/5/2024 32,74 32,87 +0,46% 32,54 32,95 32,75 32,87 32,88 6.752 204.833.537
24/5/2024 33,30 32,72 -1,51% 32,71 33,63 32,90 32,71 32,72 7.362 253.101.059
23/5/2024 33,36 33,22 -0,39% 32,95 33,42 33,07 33,20 33,22 6.013 211.274.700
22/5/2024 33,91 33,35 -1,88% 33,35 34,00 33,62 33,35 33,36 5.441 178.162.211
21/5/2024 33,69 33,99 +0,71% 33,55 34,00 33,70 33,96 33,99 5.880 175.228.817
20/5/2024 34,17 33,75 -1,11% 33,46 34,27 33,71 33,72 33,75 1.757 289.462.136
17/5/2024 34,40 34,13 -0,93% 34,10 34,45 34,27 34,13 34,15 5.714 154.130.460
16/5/2024 34,25 34,45 +0,55% 34,13 34,45 34,29 34,40 34,45 5.591 153.635.811
15/5/2024 33,94 34,26 +0,76% 33,74 34,51 34,18 34,26 34,27 6.418 176.182.289
14/5/2024 33,63 34,00 +0,98% 33,42 34,00 33,71 33,87 34,00 5.461 149.041.245
13/5/2024 33,11 33,67 +1,91% 33,11 34,28 33,72 33,66 33,67 6.665 217.754.215
10/5/2024 32,66 33,04 +1,23% 32,45 33,20 32,82 33,04 33,11 6.029 163.457.706
9/5/2024 32,62 32,64 -0,21% 32,42 32,76 32,59 32,63 32,64 6.851 209.337.401
8/5/2024 32,79 32,71 -0,46% 32,42 32,89 32,73 32,71 32,75 7.860 258.826.907
7/5/2024 33,29 32,86 -1,26% 32,83 33,45 33,07 32,86 32,90 7.807 211.337.478
6/5/2024 32,84 33,28 +1,37% 32,14 33,40 32,79 33,27 33,28 8.920 265.358.663
3/5/2024 32,55 32,83 +1,02% 32,51 32,86 32,67 32,83 32,84 7.053 182.577.748
2/5/2024 32,27 32,50 +0,93% 32,25 32,69 32,45 32,48 32,50 7.141 210.398.336
30/4/2024 32,20 32,20 -0,16% 32,02 32,35 32,17 32,20 32,23 7.033 203.660.632
29/4/2024 32,13 32,25 +0,47% 31,97 32,25 32,13 32,18 32,25 7.172 197.506.017
26/4/2024 32,10 32,10 +0,25% 32,08 32,50 32,24 32,10 32,12 5.209 168.767.345
25/4/2024 32,30 32,02 -1,45% 32,02 32,50 32,24 32,02 32,08 6.283 188.405.494
24/4/2024 32,55 32,49 -0,40% 32,30 32,65 32,41 32,49 32,50 7.299 224.723.854
23/4/2024 32,89 32,62 -1,12% 32,53 32,90 32,66 32,61 32,62 5.815 193.077.445
22/4/2024 32,96 32,99 +0,15% 32,71 33,32 32,84 32,99 33,04 6.830 195.740.536
19/4/2024 32,58 32,94 +0,95% 32,55 33,16 32,89 32,94 32,96 4.735 128.299.489
18/4/2024 32,80 32,63 -0,97% 32,47 32,95 32,62 32,62 32,63 7.153 236.827.307
17/4/2024 32,89 32,95 +0,30% 32,52 33,10 32,84 32,95 33,04 6.399 179.077.314
16/4/2024 32,98 32,85 -0,48% 32,80 33,12 32,96 32,85 32,89 7.305 203.454.031
15/4/2024 33,02 33,01 +0,18% 32,85 33,30 33,05 33,01 33,05 8.079 246.421.608
12/4/2024 33,38 32,95 -1,55% 32,81 33,47 33,18 32,95 33,01 8.344 250.224.300
11/4/2024 33,14 33,47 +1,21% 32,83 33,50 33,14 33,45 33,47 6.491 198.061.235
10/4/2024 33,42 33,07 -0,78% 33,05 33,54 33,23 33,07 33,09 8.249 224.611.735
9/4/2024 33,24 33,33 +0,45% 33,04 33,46 33,24 33,29 33,33 7.026 184.363.221
8/4/2024 32,96 33,18 +0,55% 32,79 33,30 33,06 33,18 33,20 8.790 248.616.743
5/4/2024 32,80 33,00 +0,92% 32,71 33,09 32,97 33,00 33,05 7.164 218.702.654
4/4/2024 32,57 32,70 +0,62% 32,37 33,01 32,78 32,70 32,75 6.421 230.581.448
3/4/2024 32,68 32,50 -0,28% 32,43 32,81 32,59 32,50 32,53 9.057 273.544.382
2/4/2024 32,70 32,59 -0,52% 32,53 32,75 32,64 32,59 32,66 7.990 253.389.914
1/4/2024 32,64 32,76 +0,55% 32,40 32,83 32,66 32,76 32,77 457 288.102.270
28/3/2024 32,79 32,58 -0,55% 32,51 32,93 32,71 32,58 32,62 7.706 246.569.614
27/3/2024 32,18 32,76 +2,22% 32,16 32,85 32,50 32,75 32,76 6.321 187.041.132
26/3/2024 32,00 32,05 +0,19% 31,94 32,60 32,20 32,05 32,08 7.788 271.569.441
25/3/2024 32,38 31,99 -1,39% 31,99 32,43 32,11 31,98 31,99 4.238 453.725.837
22/3/2024 32,15 32,44 +1,06% 32,02 32,55 32,34 32,44 32,45 8.432 255.926.765
21/3/2024 32,85 32,10 -2,40% 32,10 32,86 32,38 32,10 32,16 6.101 574.313.217
20/3/2024 33,01 32,89 -0,18% 32,81 33,10 32,97 32,89 32,90 9.277 325.116.465
19/3/2024 33,33 32,95 -1,35% 32,95 33,42 33,18 32,95 32,99 8.325 299.861.255
18/3/2024 33,45 33,40 +0,06% 33,25 33,52 33,38 33,35 33,41 7.074 203.186.051
15/3/2024 33,16 33,38 +0,69% 33,16 33,65 33,42 33,38 33,39 6.529 264.881.927
14/3/2024 32,96 33,15 +0,64% 32,88 33,15 32,99 33,12 33,15 5.897 188.308.268
13/3/2024 32,94 32,94 -0,15% 32,65 33,03 32,92 32,94 32,97 7.112 234.684.295
12/3/2024 32,90 32,99 +0,40% 32,73 33,07 32,93 32,98 32,99 6.840 232.707.042
11/3/2024 32,80 32,86 +0,18% 32,72 33,13 32,93 32,86 32,87 9.006 288.628.081
8/3/2024 32,87 32,80 -0,21% 32,53 32,98 32,78 0,00 0,00 9.971 347.105.837
7/3/2024 32,70 32,87 +0,21% 32,63 33,08 32,82 32,87 32,90 8.174 242.747.846
6/3/2024 32,95 32,80 -0,24% 32,61 33,18 32,89 32,80 32,86 8.607 263.068.853
5/3/2024 33,09 32,88 -0,27% 32,88 33,31 33,07 32,88 32,98 7.155 210.339.039
4/3/2024 33,01 32,97 +0,09% 32,94 33,28 33,07 32,97 33,22 9.277 247.243.249
1/3/2024 33,40 32,94 -1,38% 32,87 33,45 33,06 32,94 32,95 1.145 346.539.133
29/2/2024 33,55 33,40 -0,24% 33,32 33,68 33,47 33,40 33,46 8.250 224.390.418
28/2/2024 33,24 33,48 +0,69% 33,21 33,68 33,48 33,48 33,55 5.478 174.716.484
27/2/2024 33,15 33,25 +0,64% 33,02 33,38 33,23 33,25 33,28 6.093 166.949.686
26/2/2024 33,09 33,04 -0,27% 32,77 33,12 32,97 33,04 33,08 9.476 263.257.936
23/2/2024 33,49 33,13 -0,93% 33,07 33,57 33,28 0,00 0,00 8.629 277.788.523
22/2/2024 32,95 33,44 +1,49% 32,90 33,50 33,13 33,40 33,44 871 332.539.439
21/2/2024 33,11 32,95 -0,27% 32,76 33,19 32,92 32,83 32,95 7.694 220.530.674
20/2/2024 32,60 33,04 +0,73% 32,42 33,36 32,98 33,02 33,04 7.320 239.137.056
19/2/2024 32,64 32,80 +0,28% 32,48 33,08 32,73 32,80 32,95 9.068 256.720.999
16/2/2024 33,01 32,71 -0,82% 32,66 33,17 32,83 32,71 32,72 538 328.919.631
15/2/2024 32,74 32,98 +0,49% 32,72 33,34 32,95 32,98 33,02 8.454 279.988.225
14/2/2024 32,82 32,82 -0,09% 32,61 32,99 32,87 32,82 32,83 8.504 244.969.595
9/2/2024 32,57 32,85 -4,95% 32,12 33,20 32,83 0,00 0,00 3.349 538.066.535
8/2/2024 35,52 34,56 -3,71% 34,41 35,59 34,85 34,56 34,60 5.898 665.110.187
7/2/2024 35,50 35,89 +1,10% 35,45 36,09 35,75 35,89 35,94 9.854 368.586.636
6/2/2024 34,77 35,50 +2,81% 34,75 35,50 35,05 35,49 35,50 151 347.383.548
5/2/2024 34,50 34,53 +1,17% 34,15 34,80 34,43 34,53 34,55 3.020 500.729.127
2/2/2024 34,32 34,13 -0,50% 33,97 34,48 34,13 34,13 34,14 7.837 280.252.352
1/2/2024 34,30 34,30 +0,12% 34,21 34,51 34,34 34,28 34,30 7.673 250.584.795
31/1/2024 33,94 34,26 +1,18% 33,80 34,58 34,23 34,26 34,37 6.902 201.166.539
30/1/2024 34,09 33,86 -0,65% 33,80 34,13 33,95 33,86 33,87 6.909 211.286.558
29/1/2024 33,95 34,08 +0,86% 33,75 34,10 33,97 34,07 34,08 6.916 222.367.119
26/1/2024 33,82 33,79 -0,12% 33,76 34,03 33,84 33,78 33,85 7.554 235.204.644
25/1/2024 34,24 33,83 -0,97% 33,77 34,30 33,92 33,83 33,84 8.049 261.550.528
24/1/2024 34,51 34,16 -2,34% 33,94 34,55 34,18 34,16 34,17 7.300 246.253.412
23/1/2024 34,63 34,98 +1,24% 34,24 34,98 34,44 34,43 34,98 6.978 231.915.690
22/1/2024 34,68 34,55 -0,03% 34,48 34,98 34,69 34,52 34,55 8.411 249.298.721
19/1/2024 34,43 34,56 +0,82% 34,28 34,80 34,52 34,55 34,56 6.880 230.526.770
18/1/2024 33,97 34,28 +1,30% 33,90 34,44 34,10 34,28 34,40 6.411 252.282.472
17/1/2024 33,48 33,84 +0,71% 33,46 33,95 33,69 33,83 33,84 7.345 217.925.230
16/1/2024 33,69 33,60 0,00% 33,34 33,82 33,56 33,54 33,60 9.116 304.803.330
15/1/2024 33,40 33,60 +0,75% 33,33 33,75 33,49 33,59 33,60 8.535 257.834.890
12/1/2024 33,33 33,35 +0,06% 33,23 33,63 33,36 33,31 33,35 5.848 187.854.454
11/1/2024 33,28 33,33 +0,42% 33,02 33,50 33,16 33,33 33,45 7.532 228.256.817
10/1/2024 33,40 33,19 -0,60% 33,18 33,49 33,29 33,19 33,20 6.326 215.223.649
9/1/2024 33,54 33,39 -0,45% 33,05 33,73 33,29 33,39 33,45 8.139 274.326.712
8/1/2024 33,68 33,54 -0,33% 33,51 33,75 33,63 33,54 33,55 8.992 293.292.814
5/1/2024 33,98 33,65 -1,12% 33,60 34,27 33,81 33,65 33,77 8.688 320.364.335
4/1/2024 33,80 34,03 +0,65% 33,56 34,24 33,89 34,01 34,03 7.442 235.829.665
3/1/2024 33,89 33,81 -0,15% 33,74 34,18 33,89 33,81 33,83 8.759 283.201.441
2/1/2024 33,65 33,86 +0,53% 33,60 33,95 33,79 33,84 33,86 695 332.694.766
28/12/2023 33,44 33,68 +0,72% 33,35 33,68 33,53 33,60 33,69 6.217 188.992.790
27/12/2023 33,61 33,44 -0,71% 33,32 33,68 33,45 33,39 33,44 6.733 214.015.365
26/12/2023 33,38 33,68 +0,90% 33,32 33,68 33,52 33,60 33,68 6.453 186.856.575
22/12/2023 33,15 33,38 +0,69% 33,14 33,49 33,30 33,38 33,39 5.408 179.527.113
21/12/2023 33,20 33,15 -0,15% 33,03 33,27 33,12 33,14 33,15 6.370 183.560.178
20/12/2023 33,50 33,20 -0,30% 33,17 33,60 33,34 33,20 33,22 8.331 242.179.067
19/12/2023 32,80 33,30 +2,46% 32,73 33,57 33,20 33,28 33,30 7.175 246.340.789
18/12/2023 32,05 32,50 +1,18% 31,72 32,78 32,46 32,50 32,67 8.967 317.753.140
15/12/2023 31,70 32,12 +1,58% 31,65 32,30 31,98 32,12 32,14 8.644 260.764.814
14/12/2023 31,32 31,62 +1,61% 31,16 31,99 31,57 31,62 31,68 9.620 293.149.129
13/12/2023 30,89 31,12 -0,35% 30,15 31,14 30,49 31,12 31,13 6.437 1.095.662.704
12/12/2023 31,35 31,23 0,00% 31,21 31,43 31,32 31,23 31,26 7.491 290.032.207
11/12/2023 31,12 31,23 -0,13% 31,06 31,47 31,26 31,22 31,23 7.535 244.176.741
8/12/2023 31,10 31,27 +0,55% 30,78 31,38 31,13 31,23 31,27 7.170 232.656.764
7/12/2023 30,74 31,10 +1,37% 30,70 31,49 31,07 31,05 31,10 8.155 244.872.543
6/12/2023 30,92 30,68 -0,42% 30,62 31,00 30,72 30,68 30,71 2.935 477.431.830
5/12/2023 30,90 30,81 -0,13% 30,62 31,09 30,78 30,81 30,83 3.089 481.988.899
4/12/2023 30,98 30,85 -0,42% 30,85 31,20 30,95 30,85 30,86 5.398 532.413.668
1/12/2023 31,22 30,98 -1,05% 30,83 31,33 31,00 30,98 31,00 2.331 851.323.001
30/11/2023 31,45 31,31 -0,48% 31,31 31,67 31,44 31,31 31,39 617 386.196.533
29/11/2023 31,85 31,46 -1,07% 31,37 32,03 31,58 31,46 31,47 147 380.838.010
28/11/2023 31,71 31,80 +0,28% 31,67 32,02 31,88 31,80 31,85 5.113 155.016.943
27/11/2023 31,91 31,71 -0,60% 31,55 32,00 31,79 31,71 31,94 7.125 247.521.550
24/11/2023 32,10 31,90 -0,53% 31,65 32,20 31,88 31,90 31,97 6.131 196.434.776
23/11/2023 31,75 32,07 -0,03% 31,69 32,08 31,87 32,06 32,08 6.909 208.620.403
22/11/2023 31,91 32,08 +0,53% 31,61 32,10 31,95 31,98 32,08 6.160 181.976.675
21/11/2023 31,98 31,91 -0,28% 31,67 32,05 31,89 31,91 31,96 7.467 237.193.817
20/11/2023 31,80 32,00 +0,79% 31,50 32,02 31,85 31,96 32,00 6.953 199.445.137
17/11/2023 32,17 31,75 -1,31% 31,66 32,20 31,95 31,75 31,78 8.205 255.705.780
16/11/2023 31,75 32,17 +1,64% 31,65 32,38 32,07 32,11 32,17 8.864 262.806.750
14/11/2023 31,50 31,65 +0,64% 31,45 31,92 31,61 31,65 31,80 7.885 304.452.024
13/11/2023 31,30 31,45 +0,51% 31,18 31,77 31,45 31,45 31,52 7.393 220.103.564
10/11/2023 31,33 31,29 -0,13% 31,12 31,55 31,33 31,29 31,30 8.175 299.871.450
9/11/2023 32,00 31,33 -2,09% 31,22 32,10 31,48 31,33 31,42 2.027 579.589.407
8/11/2023 31,92 32,00 +0,98% 31,55 32,08 31,80 31,87 32,00 6.936 267.607.643
7/11/2023 31,50 31,69 0,00% 31,46 32,14 31,89 31,69 31,99 8.088 332.133.891
6/11/2023 31,77 31,69 +0,60% 31,38 32,00 31,54 31,69 31,72 1.156 354.431.877
3/11/2023 31,30 31,50 +1,06% 31,26 31,56 31,43 31,50 31,54 6.070 208.954.768
1/11/2023 30,76 31,17 +1,50% 30,73 31,29 31,04 31,17 31,21 8.178 185.721.570
31/10/2023 30,65 30,71 +0,23% 30,56 30,96 30,77 30,70 30,71 8.944 176.703.533
30/10/2023 31,07 30,64 -1,38% 30,55 31,30 30,79 30,64 30,65 967 355.137.962
27/10/2023 31,33 31,07 -0,83% 31,01 31,49 31,17 31,07 31,08 7.326 217.413.692
26/10/2023 31,30 31,33 +0,10% 31,08 31,41 31,20 31,33 31,35 5.972 176.749.024
25/10/2023 31,42 31,30 -0,35% 31,26 31,68 31,37 31,30 31,33 5.874 155.434.013
24/10/2023 31,60 31,41 +0,35% 31,25 31,68 31,40 31,40 31,41 5.483 147.610.644
23/10/2023 31,46 31,30 -0,51% 31,06 31,70 31,37 31,30 31,37 9.403 277.574.940
20/10/2023 31,86 31,46 -1,10% 31,46 32,01 31,69 31,45 31,46 8.278 216.549.085
19/10/2023 31,89 31,81 -0,56% 31,81 32,05 31,96 31,81 31,86 5.273 133.251.196
18/10/2023 31,61 31,99 +1,30% 31,61 32,13 31,89 31,99 32,00 6.491 200.052.410
17/10/2023 31,69 31,58 -0,38% 31,45 31,80 31,66 31,58 31,61 8.230 199.560.340
16/10/2023 31,65 31,70 +1,15% 31,50 31,95 31,69 31,70 31,71 7.289 172.329.075
13/10/2023 31,82 31,34 -1,38% 31,30 31,95 31,42 31,33 31,34 519 289.856.610
11/10/2023 31,58 31,78 +0,41% 31,37 31,84 31,65 31,78 31,81 7.257 175.425.594
10/10/2023 32,00 31,65 -0,97% 31,64 32,10 31,78 31,65 31,68 8.862 293.525.430
9/10/2023 32,05 31,96 -0,31% 31,83 32,15 32,00 31,89 31,96 6.393 182.878.407
6/10/2023 31,90 32,06 +0,56% 31,58 32,23 32,05 32,02 32,06 6.125 232.535.548
5/10/2023 32,20 31,88 -1,12% 31,86 32,60 32,12 31,88 31,89 5.717 177.617.482
4/10/2023 32,02 32,24 +0,66% 31,95 32,29 32,15 32,21 32,24 5.447 196.809.874
3/10/2023 31,94 32,03 +0,16% 31,79 32,12 31,99 32,03 32,07 6.253 185.608.357
2/10/2023 31,29 31,98 +2,17% 31,19 32,00 31,80 31,92 31,98 7.961 208.174.579
29/9/2023 31,70 31,30 -1,36% 31,21 31,74 31,43 31,30 31,41 8.511 241.380.593
28/9/2023 31,47 31,73 +0,73% 31,13 31,92 31,43 31,70 31,73 4.919 134.103.552
27/9/2023 31,99 31,50 -1,35% 31,25 32,01 31,58 31,41 31,50 6.293 192.186.853
26/9/2023 32,03 31,93 -0,31% 31,79 32,09 31,95 31,93 31,95 4.535 133.665.414
25/9/2023 31,70 32,03 +1,10% 31,62 32,17 31,98 32,03 32,06 5.450 151.114.137
22/9/2023 31,98 31,68 -0,38% 31,68 32,05 31,88 31,68 31,70 5.002 151.937.161
21/9/2023 32,03 31,80 -0,97% 31,67 32,06 31,86 31,80 31,87 6.633 176.913.421
20/9/2023 31,70 32,11 +1,29% 31,64 32,14 31,92 32,11 32,12 5.888 172.361.508
19/9/2023 31,85 31,70 -0,47% 31,58 31,96 31,74 31,64 31,70 6.720 198.317.296
18/9/2023 31,75 31,85 +0,79% 31,63 32,10 31,91 31,85 31,87 6.806 189.668.988
15/9/2023 31,74 31,60 -0,44% 31,52 32,00 31,62 31,60 31,68 6.241 182.208.571
14/9/2023 31,92 31,74 -0,35% 31,74 32,21 31,89 31,73 31,74 5.851 172.207.440
13/9/2023 31,95 31,85 -0,03% 31,74 32,02 31,89 31,85 31,91 7.529 198.335.589
12/9/2023 31,80 31,86 +0,41% 31,66 32,01 31,90 31,86 31,93 5.390 165.003.575
11/9/2023 31,42 31,73 +2,16% 31,20 31,96 31,64 31,73 31,80 6.954 196.375.801

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.