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.

BBSE3F - BBSEGURIDADE - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
8/9/2023 31,16 31,06 -0,29% 30,99 31,44 31,21 31,06 31,11 6.493 187.216.087
6/9/2023 31,32 31,15 -0,80% 30,71 31,50 31,12 31,13 31,22 8.077 238.059.488
5/9/2023 31,41 31,40 +0,03% 31,22 31,80 31,52 31,35 31,40 8.177 259.493.424
4/9/2023 31,13 31,39 +0,93% 31,01 31,44 31,25 31,38 31,39 7.204 235.831.934
1/9/2023 30,60 31,10 +2,03% 30,51 31,40 31,12 31,09 31,10 8.484 251.387.272
31/8/2023 31,00 30,48 -0,72% 30,36 31,08 30,54 30,47 30,48 9.388 305.702.810
30/8/2023 31,21 30,70 -1,10% 30,60 31,21 30,86 30,70 30,74 8.955 248.336.581
29/8/2023 30,88 31,04 +0,98% 30,74 31,20 30,94 31,04 31,08 7.991 221.314.692
28/8/2023 30,50 30,74 +1,25% 30,40 30,93 30,56 30,73 30,74 1.646 343.426.932
25/8/2023 30,39 30,36 -0,20% 30,26 30,58 30,42 30,36 30,42 5.461 177.775.486
24/8/2023 30,17 30,42 +0,93% 30,11 30,43 30,27 30,41 30,42 4.549 134.164.452
23/8/2023 30,00 30,14 +0,30% 29,93 30,25 30,04 30,14 30,19 6.344 179.161.258
22/8/2023 29,95 30,05 +0,57% 29,71 30,15 29,91 30,04 30,05 7.408 221.415.089
21/8/2023 30,00 29,88 -0,17% 29,61 30,15 29,77 29,85 29,88 2.268 361.776.008
18/8/2023 29,70 29,93 +0,64% 29,45 30,03 29,81 29,93 29,94 2.196 388.383.846
17/8/2023 30,20 29,74 -8,83% 29,65 30,24 29,95 29,74 29,75 170 719.446.599
16/8/2023 32,70 32,62 -0,06% 32,36 32,92 32,68 32,62 32,70 1.284 423.220.563
15/8/2023 32,91 32,64 -0,67% 32,53 33,00 32,72 32,63 32,64 8.489 324.515.516
14/8/2023 32,60 32,86 +1,29% 32,55 32,90 32,78 32,81 32,86 116 387.722.867
11/8/2023 32,28 32,44 +0,31% 32,18 32,66 32,43 32,41 32,44 7.406 280.517.831
10/8/2023 32,40 32,34 +0,68% 32,20 32,46 32,32 32,33 32,34 6.428 250.415.820
9/8/2023 32,14 32,12 +0,06% 31,84 32,36 32,09 32,12 32,19 8.254 301.484.053
8/8/2023 32,45 32,10 -0,37% 32,00 32,50 32,18 32,10 32,31 1.522 427.163.509
7/8/2023 32,15 32,22 +2,19% 32,09 32,89 32,27 32,21 32,22 3.226 568.030.024
4/8/2023 31,39 31,53 +0,45% 31,29 31,96 31,62 31,53 31,65 7.606 256.994.459
3/8/2023 31,40 31,39 -0,29% 31,15 31,47 31,34 31,38 31,39 7.022 256.636.645
2/8/2023 31,30 31,48 +0,64% 31,20 31,48 31,29 31,40 31,48 5.931 203.086.613
1/8/2023 31,16 31,28 +0,35% 31,00 31,40 31,22 31,28 31,36 8.391 299.498.166
31/7/2023 31,30 31,17 -0,16% 31,12 31,39 31,27 31,17 31,20 6.516 218.525.151
28/7/2023 30,96 31,22 +1,04% 30,92 31,35 31,20 31,22 31,25 3.997 126.500.220
27/7/2023 31,40 30,90 -1,34% 30,85 31,56 31,13 30,89 30,90 6.291 189.489.920
26/7/2023 31,25 31,32 +0,22% 31,16 31,47 31,28 31,32 31,33 5.460 179.498.985
25/7/2023 31,52 31,25 -0,45% 31,14 31,77 31,36 31,24 31,25 6.421 227.835.807
24/7/2023 31,05 31,39 +1,10% 31,03 31,53 31,31 31,39 31,40 6.520 233.560.925
21/7/2023 30,85 31,05 +0,94% 30,82 31,15 31,00 31,05 31,12 5.661 171.578.575
20/7/2023 30,40 30,76 +1,89% 30,29 30,84 30,53 30,76 30,78 5.574 168.999.597
19/7/2023 30,19 30,19 0,00% 29,83 30,59 30,06 30,18 30,19 1.757 384.421.919
18/7/2023 30,59 30,19 -1,02% 30,05 30,65 30,25 30,18 30,19 2.552 461.908.927
17/7/2023 30,48 30,50 -0,23% 30,32 30,71 30,47 30,50 30,55 9.037 313.864.483
14/7/2023 30,89 30,57 -0,75% 30,32 30,96 30,57 30,57 30,58 1.349 425.196.394
13/7/2023 30,89 30,80 -0,03% 30,53 31,11 30,81 30,80 30,85 6.599 201.442.452
12/7/2023 31,25 30,81 -1,06% 30,70 31,25 30,90 30,81 30,86 9.053 308.300.973
11/7/2023 31,20 31,14 -0,19% 30,83 31,38 31,04 31,14 31,15 8.157 268.549.290
10/7/2023 31,40 31,20 -0,54% 31,09 31,78 31,50 31,20 31,25 7.329 271.443.185
7/7/2023 31,40 31,37 +0,16% 31,21 31,57 31,41 31,35 31,37 6.298 211.035.911
6/7/2023 31,60 31,32 -0,79% 31,14 31,71 31,33 31,32 31,33 8.570 295.216.631
5/7/2023 31,70 31,57 -0,44% 31,32 31,95 31,54 31,57 31,65 7.583 284.084.249
4/7/2023 31,65 31,71 +0,63% 31,57 32,08 31,79 31,70 31,71 7.134 266.789.285
3/7/2023 31,14 31,51 +2,14% 30,85 31,51 31,18 31,49 31,51 2.652 572.304.892
30/6/2023 30,90 30,85 +0,16% 30,64 31,08 30,84 30,84 30,93 7.911 307.801.533
29/6/2023 30,65 30,80 +0,98% 30,60 31,01 30,83 30,80 30,90 4.398 156.996.540
28/6/2023 30,14 30,50 +1,23% 30,13 30,66 30,48 30,50 30,51 4.709 173.349.024
27/6/2023 29,85 30,13 +0,94% 29,77 30,37 30,16 30,12 30,13 8.729 358.366.432
26/6/2023 30,12 29,85 -2,48% 29,23 30,20 29,53 29,84 29,85 8.865 672.740.756
23/6/2023 30,44 30,61 +0,82% 30,37 30,73 30,55 30,60 30,61 5.361 153.291.429
22/6/2023 30,34 30,36 +0,23% 30,24 30,52 30,41 30,36 30,39 6.198 272.918.948
21/6/2023 30,29 30,29 -0,03% 29,99 30,55 30,31 30,29 30,30 7.542 221.331.574
20/6/2023 30,25 30,30 +0,33% 29,88 30,40 30,08 30,30 30,31 1.354 313.772.117
19/6/2023 30,50 30,20 -1,02% 30,12 30,74 30,33 30,20 30,30 1.933 350.782.685
16/6/2023 30,60 30,51 -0,75% 30,36 31,10 30,51 30,51 30,64 9.221 253.900.457
15/6/2023 30,55 30,74 +0,89% 30,43 31,19 30,72 30,73 30,74 7.802 222.140.857
14/6/2023 30,70 30,47 -0,33% 30,30 30,75 30,47 30,47 30,51 241 314.932.448
13/6/2023 31,04 30,57 -1,51% 30,49 31,17 30,65 30,56 30,57 448 299.903.324
12/6/2023 31,30 31,04 -0,64% 30,87 31,35 31,05 31,00 31,04 9.676 300.672.867
9/6/2023 31,20 31,24 +0,74% 31,11 31,40 31,23 31,23 31,24 7.008 226.427.394
7/6/2023 31,02 31,01 +0,03% 30,84 31,28 31,05 31,01 31,18 5.899 173.435.740
6/6/2023 31,08 31,00 -0,16% 30,80 31,49 31,04 31,00 31,09 6.375 214.006.930
5/6/2023 31,02 31,05 0,00% 30,93 31,75 31,16 31,05 31,09 6.179 224.171.257
2/6/2023 30,89 31,05 +1,60% 30,37 31,18 30,66 31,05 31,08 8.074 223.832.967
1/6/2023 31,06 30,56 -1,42% 30,49 31,15 30,73 30,55 30,56 8.991 275.147.044
31/5/2023 31,69 31,00 -2,49% 30,92 31,71 31,19 31,00 31,03 7.078 192.870.304
30/5/2023 32,09 31,79 -1,00% 31,62 32,28 31,86 31,79 31,80 4.414 132.221.742
29/5/2023 32,00 32,11 +0,53% 31,85 32,31 32,06 32,10 32,11 3.424 103.089.776
26/5/2023 31,88 31,94 +0,28% 31,69 32,14 31,93 31,94 31,95 4.114 138.368.818
25/5/2023 31,44 31,85 +1,66% 31,34 31,93 31,66 31,82 31,85 4.971 182.802.650
24/5/2023 30,83 31,33 +2,05% 30,56 31,46 30,86 31,33 31,46 5.950 210.426.320
23/5/2023 30,96 30,70 -0,58% 30,42 31,15 30,71 30,70 30,81 7.518 232.819.992
22/5/2023 30,92 30,88 +0,10% 30,66 31,23 30,92 30,88 30,94 7.886 234.085.160
19/5/2023 31,37 30,85 -1,75% 30,30 31,51 30,68 30,85 30,96 4.282 462.117.840
18/5/2023 31,97 31,40 -1,91% 31,23 32,03 31,48 31,38 31,40 921 264.910.122
17/5/2023 32,20 32,01 -0,68% 31,70 32,60 31,95 32,00 32,01 9.920 251.636.820
16/5/2023 32,29 32,23 +0,09% 32,15 32,79 32,48 32,18 32,23 8.092 307.728.588
15/5/2023 34,57 32,20 -5,82% 32,07 34,60 32,60 32,19 32,20 7.235 645.909.908
12/5/2023 33,89 34,19 +0,65% 33,67 34,30 34,02 34,18 34,19 3.306 114.452.318
11/5/2023 33,70 33,97 +0,74% 33,57 34,22 33,95 33,93 33,97 3.023 127.195.169
10/5/2023 33,67 33,72 +0,03% 33,44 33,93 33,70 33,72 33,87 3.095 87.824.798
9/5/2023 33,48 33,71 +1,02% 33,33 33,71 33,53 33,69 33,71 3.585 162.468.866
8/5/2023 33,70 33,37 -0,54% 33,16 33,93 33,44 33,37 33,53 5.869 245.003.733
5/5/2023 33,14 33,55 +1,85% 32,83 33,55 33,21 33,52 33,55 3.373 110.350.881
4/5/2023 33,53 32,94 -1,79% 32,36 33,66 32,95 32,94 33,13 7.039 241.858.949
3/5/2023 34,20 33,54 -2,10% 33,45 34,22 33,75 33,54 33,56 4.467 127.523.096
2/5/2023 34,31 34,26 +0,18% 33,98 34,56 34,20 34,25 34,26 5.145 141.739.432
28/4/2023 34,35 34,20 -0,15% 33,95 34,73 34,33 34,11 34,20 3.313 146.923.259
27/4/2023 34,77 34,25 -1,52% 34,25 34,87 34,50 34,25 34,28 2.430 83.300.925
26/4/2023 34,70 34,78 +0,23% 34,32 34,79 34,60 34,75 34,78 3.083 80.787.155
25/4/2023 34,53 34,70 +0,58% 34,43 34,80 34,58 34,68 34,70 2.466 89.945.203
24/4/2023 34,63 34,50 -0,61% 34,36 34,67 34,54 34,50 34,53 3.838 140.361.710
20/4/2023 34,51 34,71 +0,75% 34,48 34,93 34,62 34,71 34,75 2.740 98.874.773
19/4/2023 34,60 34,45 -0,43% 34,35 35,04 34,68 34,45 34,53 3.014 106.220.945
18/4/2023 34,63 34,60 +0,61% 34,14 34,63 34,39 34,59 34,60 2.935 118.673.437
17/4/2023 34,79 34,39 -1,09% 34,34 35,03 34,71 34,38 34,39 3.395 132.193.426
14/4/2023 34,88 34,77 -0,23% 34,56 34,96 34,82 34,77 34,93 2.963 116.329.558
13/4/2023 35,38 34,85 -1,69% 34,62 35,51 34,94 34,85 34,97 3.317 148.810.863
12/4/2023 35,17 35,45 +1,14% 34,60 35,81 35,44 35,45 35,47 4.446 220.408.667
11/4/2023 34,61 35,05 +1,36% 34,61 35,53 35,12 35,05 35,09 3.977 177.813.570
10/4/2023 34,06 34,58 +1,68% 34,05 34,85 34,51 34,58 34,69 3.777 124.022.234
6/4/2023 32,63 34,01 +4,26% 32,50 34,22 33,69 34,01 34,10 4.812 227.847.834
5/4/2023 33,27 32,62 -1,89% 32,41 33,34 32,74 32,57 32,62 3.487 102.824.320
4/4/2023 32,22 33,25 +3,26% 32,20 33,35 32,90 33,20 33,25 3.389 112.818.035
3/4/2023 32,52 32,20 -0,46% 31,92 32,69 32,12 32,13 32,20 6.127 153.689.486
31/3/2023 32,70 32,35 -0,71% 32,12 32,85 32,48 32,34 32,60 4.987 158.542.265
30/3/2023 32,93 32,58 -0,37% 32,32 33,18 32,52 32,58 32,61 3.662 115.782.956
29/3/2023 33,55 32,70 -2,04% 32,26 33,58 32,80 32,70 32,72 3.406 114.015.921
28/3/2023 32,91 33,38 +1,92% 32,82 33,83 33,41 33,38 33,45 2.486 85.192.678
27/3/2023 33,25 32,75 -0,94% 32,66 33,37 32,99 32,75 32,97 2.942 101.728.067
24/3/2023 32,50 33,06 +1,72% 32,50 33,29 32,92 33,06 33,11 3.198 137.260.776
23/3/2023 32,44 32,50 +0,78% 32,44 33,68 33,03 32,50 32,76 3.859 165.530.620
22/3/2023 32,31 32,25 0,00% 32,25 32,69 32,48 32,25 32,30 2.509 96.893.621
21/3/2023 32,25 32,25 -0,34% 32,08 32,45 32,26 32,25 32,32 3.355 102.697.194
20/3/2023 32,39 32,36 +0,09% 31,97 32,50 32,19 32,32 32,36 4.283 134.645.747
17/3/2023 32,81 32,33 -2,03% 32,28 32,99 32,51 32,32 32,33 4.166 110.343.026
16/3/2023 32,92 33,00 +0,46% 32,69 33,12 32,91 32,99 33,00 3.926 153.135.119
15/3/2023 33,20 32,85 -1,05% 32,67 33,25 32,88 32,85 32,87 4.447 142.797.714
14/3/2023 33,36 33,20 -0,06% 33,00 33,58 33,17 33,20 33,29 4.303 140.803.208
13/3/2023 33,77 33,22 -2,44% 33,11 33,86 33,45 33,22 33,42 6.297 196.828.308
10/3/2023 34,58 34,05 -1,30% 33,65 34,65 34,13 34,00 34,05 4.094 125.710.606
9/3/2023 34,85 34,50 -0,86% 34,45 35,11 34,76 34,50 34,77 2.944 111.390.699
8/3/2023 34,85 34,80 -0,03% 34,32 35,14 34,63 34,61 34,80 4.410 184.085.961
7/3/2023 34,88 34,81 -0,26% 34,63 34,97 34,85 34,81 34,87 3.828 142.525.090
6/3/2023 34,10 34,90 +1,90% 34,07 35,36 34,80 34,90 35,08 4.714 177.314.369
3/3/2023 34,60 34,25 -1,75% 33,86 34,79 34,24 34,20 34,25 5.335 188.014.186
2/3/2023 34,01 34,86 +2,53% 33,82 34,86 34,42 34,55 34,86 4.293 168.800.164
1/3/2023 34,21 34,00 -0,26% 33,69 34,61 34,07 33,94 34,00 8.411 270.290.184
28/2/2023 34,29 34,09 -1,10% 34,08 34,56 34,32 34,08 34,22 3.401 141.397.359
27/2/2023 34,10 34,47 +1,09% 34,08 34,59 34,37 34,41 34,47 2.995 102.454.956
24/2/2023 35,15 34,10 -2,68% 34,03 35,16 34,31 34,10 34,14 4.878 149.775.827
23/2/2023 35,36 35,04 -1,13% 34,93 35,78 35,43 35,04 35,11 4.110 174.929.474
22/2/2023 35,54 35,44 -0,08% 34,77 35,61 35,17 35,43 35,46 3.251 118.968.996
17/2/2023 35,37 35,47 +0,25% 35,21 35,71 35,56 35,47 35,60 3.041 108.524.806
16/2/2023 34,80 35,38 +1,09% 34,75 35,55 35,20 35,32 35,38 3.247 155.086.271
15/2/2023 34,60 35,00 -4,42% 33,89 35,18 34,60 34,87 35,00 5.288 238.657.560
14/2/2023 36,56 36,62 +0,91% 36,23 36,79 36,43 36,62 36,63 8.929 401.206.736
13/2/2023 36,05 36,29 +1,23% 35,85 36,80 36,29 36,29 36,37 7.604 361.207.748
10/2/2023 35,48 35,85 +2,05% 35,45 36,14 35,94 35,85 35,96 7.577 296.601.582
9/2/2023 37,40 35,13 -5,00% 34,97 37,53 35,58 35,13 35,20 7.297 314.655.457
8/2/2023 36,90 36,98 +0,79% 36,72 37,41 37,10 36,98 37,18 3.003 145.609.908
7/2/2023 36,91 36,69 -0,57% 36,46 36,95 36,65 36,69 36,88 2.599 111.330.374
6/2/2023 36,39 36,90 +0,99% 36,10 36,90 36,44 36,50 36,90 3.701 174.868.109
3/2/2023 36,50 36,54 +0,36% 36,05 36,71 36,34 36,49 36,54 2.955 104.855.523
2/2/2023 36,59 36,41 -0,95% 36,20 37,20 36,62 36,41 36,55 3.485 167.593.666
1/2/2023 37,78 36,76 -3,16% 36,58 37,90 37,00 36,76 36,80 5.236 176.009.019
31/1/2023 37,90 37,96 -0,08% 37,68 38,27 37,92 37,95 37,96 3.473 138.247.734
30/1/2023 37,32 37,99 +1,47% 37,27 38,02 37,77 37,96 37,99 3.686 169.684.436
27/1/2023 37,06 37,44 +1,22% 36,91 37,44 37,22 37,35 37,44 2.796 127.708.122
26/1/2023 37,18 36,99 -1,28% 36,50 37,31 36,84 36,97 37,00 3.051 212.590.309
25/1/2023 35,70 37,47 +5,25% 35,61 37,47 36,48 37,26 37,47 5.313 253.346.381
24/1/2023 35,32 35,60 +0,79% 35,00 35,97 35,57 35,60 35,79 3.283 165.450.588
23/1/2023 34,89 35,32 +0,54% 34,89 35,80 35,49 35,20 35,32 4.335 220.051.415

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.