O Dashboard do Investidor
  1. Home / Página do Ativo
+114.31%
Lote Padrão
-18.99%
Lote Padrão
+119.69%
Mercado Fracionário
-41.67%
Mercado Fracionário
+13.60%
Fundo Imobiliário
-14.28%
Fundo Imobiliário
-0.47%
Mais Negociadas
-0.47%
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.

CPFE3F - CPFL ENERGIA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
3/7/2025 40,15 41,00 +1,31% 40,15 41,30 40,90 41,00 41,01 1.371 50.762.409
2/7/2025 41,15 40,47 -1,05% 40,01 41,29 40,36 40,30 40,48 1.624 52.070.051
1/7/2025 40,84 40,90 +0,15% 40,62 41,01 40,78 40,89 40,90 1.491 54.039.457
30/6/2025 40,33 40,84 +1,74% 40,02 41,05 40,71 40,67 40,84 1.355 52.115.312
27/6/2025 40,40 40,14 -0,64% 39,95 40,47 40,18 40,14 40,24 950 41.579.749
26/6/2025 40,00 40,40 +1,08% 39,98 40,40 40,22 40,23 40,40 1.053 43.336.686
25/6/2025 40,46 39,97 -1,26% 39,80 40,46 40,09 39,97 40,08 1.646 53.512.180
24/6/2025 39,90 40,48 +0,70% 39,90 40,62 40,30 40,37 40,48 1.085 45.015.989
23/6/2025 40,01 40,20 +0,50% 39,95 40,32 40,19 40,19 40,20 1.400 41.668.841
20/6/2025 40,36 40,00 -0,89% 40,00 40,41 40,19 40,00 40,36 1.161 50.553.037
18/6/2025 40,69 40,36 -1,15% 40,35 40,99 40,60 40,35 40,65 1.130 38.353.321
17/6/2025 40,75 40,83 +0,47% 40,53 41,35 40,97 40,83 40,89 1.144 45.213.625
16/6/2025 40,51 40,64 +0,37% 40,43 40,76 40,65 40,50 40,64 1.388 47.635.352
13/6/2025 40,20 40,49 +0,25% 40,16 40,71 40,53 40,49 40,60 1.046 40.876.596
12/6/2025 40,30 40,39 +0,92% 39,96 40,45 40,18 40,31 40,39 991 35.800.929
11/6/2025 40,29 40,02 -0,40% 39,87 40,34 40,12 40,02 40,13 882 37.562.325
10/6/2025 40,38 40,18 +0,32% 40,11 40,79 40,35 40,17 40,18 996 40.361.107
9/6/2025 40,49 40,05 -2,20% 39,75 40,70 40,08 40,05 40,13 1.882 52.231.859
6/6/2025 40,45 40,95 +1,21% 40,39 40,95 40,64 40,52 40,95 1.105 44.415.569
5/6/2025 41,10 40,46 -1,24% 40,07 41,10 40,50 40,41 40,46 1.256 47.076.195
4/6/2025 41,18 40,97 -0,80% 40,61 41,47 40,96 40,88 40,97 1.370 49.988.217
3/6/2025 40,71 41,30 +0,83% 40,71 41,32 41,10 41,19 41,30 1.333 50.098.704
2/6/2025 40,68 40,96 +0,94% 40,48 41,22 40,91 40,77 40,96 2.427 63.456.729
30/5/2025 41,17 40,58 -1,50% 40,22 41,17 40,63 40,40 40,58 1.531 50.777.422
29/5/2025 40,90 41,20 +1,03% 40,66 41,20 40,89 40,95 41,20 946 42.302.560
28/5/2025 41,23 40,78 -1,40% 40,78 41,28 40,99 40,78 40,89 1.003 36.144.753
27/5/2025 40,83 41,36 +1,47% 40,67 41,47 41,09 41,22 41,43 1.015 43.707.974
26/5/2025 40,59 40,76 +0,39% 40,48 40,81 40,64 40,63 40,76 1.042 36.054.502
23/5/2025 40,30 40,60 +0,87% 39,60 40,70 40,27 40,60 40,65 1.059 47.264.339
22/5/2025 40,05 40,25 +0,93% 39,83 40,50 40,19 40,15 40,25 1.126 44.263.316
21/5/2025 40,78 39,88 -2,73% 39,87 40,92 40,35 39,87 39,88 1.285 48.901.788
20/5/2025 40,00 41,00 +2,04% 39,96 41,00 40,60 40,99 41,00 1.424 52.000.601
19/5/2025 39,59 40,18 +0,58% 39,59 40,30 40,00 40,01 40,18 1.234 53.512.627
16/5/2025 39,75 39,95 +0,38% 39,44 39,95 39,64 39,90 39,95 1.329 56.328.367
15/5/2025 38,05 39,80 +4,33% 38,04 39,80 39,08 39,58 39,80 1.840 57.591.027
14/5/2025 38,37 38,15 -0,37% 37,70 38,37 37,92 38,14 38,15 1.241 45.909.654
13/5/2025 37,59 38,29 +1,81% 37,46 38,29 37,94 38,17 38,29 1.603 49.528.408
12/5/2025 38,10 37,61 -1,80% 36,83 38,35 37,45 37,60 37,65 2.254 72.540.720
9/5/2025 38,80 38,30 -0,91% 38,15 38,80 38,36 38,28 38,30 1.411 52.040.778
8/5/2025 38,44 38,65 +0,97% 37,97 38,72 38,40 38,63 38,65 984 47.010.912
7/5/2025 37,99 38,28 +0,47% 37,65 38,28 37,95 38,25 38,28 1.306 47.808.190
6/5/2025 37,89 38,10 +0,53% 37,76 38,20 37,98 37,85 38,10 1.210 41.509.955
5/5/2025 38,05 37,90 -1,17% 37,62 38,33 37,90 37,90 38,09 1.623 55.351.350
2/5/2025 38,19 38,35 -2,52% 37,51 38,35 37,97 38,27 38,35 1.713 60.094.361
29/4/2025 39,50 39,34 -1,01% 38,84 40,17 39,56 39,03 39,34 1.879 76.256.070
28/4/2025 39,10 39,74 +1,69% 38,86 39,88 39,53 39,67 39,74 1.507 58.490.371
25/4/2025 39,00 39,08 +0,36% 38,65 39,08 38,89 38,99 39,08 1.320 53.240.075
24/4/2025 38,20 38,94 +2,85% 38,11 38,97 38,69 38,88 38,94 1.213 62.346.205
23/4/2025 38,30 37,86 -0,21% 37,35 38,30 37,81 37,85 37,99 1.585 70.500.814
22/4/2025 38,25 37,94 -0,94% 37,94 38,26 38,10 37,94 38,14 1.733 52.964.238
17/4/2025 38,25 38,30 +0,13% 38,08 38,52 38,29 38,09 38,30 940 38.189.437
16/4/2025 38,18 38,25 +0,18% 37,99 38,43 38,18 38,18 38,25 1.086 46.857.683
15/4/2025 38,16 38,18 -0,10% 37,74 38,44 38,10 38,18 38,40 1.107 44.036.254
14/4/2025 37,72 38,22 +1,11% 37,68 38,22 37,90 38,14 38,22 1.338 49.281.281
11/4/2025 38,25 37,80 -0,18% 37,41 38,55 37,83 37,75 37,81 1.922 64.195.115
10/4/2025 38,69 37,87 -2,37% 37,87 38,85 38,22 37,87 38,11 1.119 38.012.866
9/4/2025 38,66 38,79 +0,99% 38,20 39,34 38,63 38,69 38,79 1.432 61.345.507
8/4/2025 37,43 38,41 +2,21% 37,13 40,02 38,59 38,41 38,55 1.929 103.896.890
7/4/2025 37,50 37,58 -0,40% 37,21 38,11 37,51 37,39 37,58 2.219 70.393.282
4/4/2025 38,00 37,73 -1,23% 37,64 38,38 37,87 37,73 37,79 2.096 74.098.193
3/4/2025 37,60 38,20 0,00% 37,50 39,16 38,52 38,20 38,25 1.156 48.571.858
2/4/2025 38,38 38,20 -0,03% 38,20 38,64 38,37 38,20 38,26 1.347 43.815.678
1/4/2025 37,70 38,21 +1,30% 37,68 38,74 38,29 38,21 38,42 1.967 62.308.108
31/3/2025 37,80 37,72 -0,26% 37,65 38,17 37,87 37,72 37,98 1.508 47.662.929
28/3/2025 37,79 37,82 -0,26% 37,44 38,08 37,64 37,68 37,82 1.226 41.216.221
27/3/2025 38,60 37,92 -1,22% 37,70 38,66 38,02 37,92 38,34 1.388 55.457.653
26/3/2025 38,77 38,39 -0,36% 38,29 38,77 38,55 38,39 38,55 2.273 52.448.052
25/3/2025 38,49 38,53 +0,21% 38,32 39,01 38,78 38,53 38,68 3.309 63.618.998
24/3/2025 38,08 38,45 +2,48% 37,71 38,45 38,17 38,30 38,45 1.414 49.112.181
21/3/2025 37,88 37,52 -0,95% 37,45 37,88 37,61 37,52 37,69 1.484 54.554.138
20/3/2025 38,00 37,88 -0,76% 37,61 38,07 37,85 37,69 37,88 1.392 49.683.123
19/3/2025 38,03 38,17 +0,45% 37,55 38,36 37,99 38,00 38,17 1.558 55.015.478
18/3/2025 37,86 38,00 +0,98% 37,10 38,00 37,54 37,70 38,02 1.644 54.143.380
17/3/2025 37,40 37,63 -0,11% 36,87 37,63 37,33 37,51 37,63 2.161 60.081.945
14/3/2025 37,94 37,67 -0,50% 37,41 38,00 37,64 37,50 37,67 1.844 59.150.282
13/3/2025 38,27 37,86 -1,20% 37,62 38,30 37,81 37,83 37,86 1.003 47.554.337
12/3/2025 38,92 38,32 -2,22% 38,24 39,11 38,60 38,32 38,47 1.298 68.130.474
11/3/2025 38,00 39,19 +3,54% 37,71 39,20 38,45 39,05 39,19 1.660 87.228.390
10/3/2025 37,59 37,85 +0,26% 37,22 38,44 37,95 37,85 38,01 1.887 84.548.129
7/3/2025 37,05 37,75 +1,64% 36,62 37,75 37,25 37,67 37,75 1.949 77.110.133
6/3/2025 35,40 37,14 +3,77% 35,31 37,19 36,67 36,94 37,14 3.284 124.323.146
5/3/2025 35,10 35,79 +1,97% 34,99 35,79 35,41 35,44 35,79 1.520 62.758.103
28/2/2025 34,96 35,10 -0,82% 34,81 35,47 35,07 34,90 35,10 2.028 63.253.919
27/2/2025 35,90 35,39 -1,48% 35,05 36,00 35,33 35,33 35,39 1.469 64.652.057
26/2/2025 35,42 35,92 +1,18% 35,40 36,05 35,79 35,74 35,92 1.757 59.537.912
25/2/2025 35,11 35,50 +1,40% 34,98 35,73 35,37 35,32 35,50 1.120 53.620.926
24/2/2025 35,39 35,01 -0,68% 34,96 35,50 35,16 35,01 35,25 1.393 46.565.840
21/2/2025 35,33 35,25 +0,09% 34,78 35,33 35,05 35,00 35,25 1.556 46.770.184
20/2/2025 34,92 35,22 +0,20% 34,70 35,22 35,04 35,02 35,22 1.351 52.321.336
19/2/2025 34,15 35,15 +2,93% 34,09 35,55 34,93 35,10 35,15 1.817 91.901.106
18/2/2025 34,33 34,15 -0,76% 33,85 34,60 34,05 34,08 34,15 1.354 44.424.290
17/2/2025 34,40 34,41 -0,38% 33,80 34,71 34,47 34,15 34,41 1.422 49.444.109
14/2/2025 33,80 34,54 +1,83% 33,74 34,61 34,04 34,47 34,54 1.683 49.735.821
13/2/2025 33,35 33,92 +1,47% 33,07 33,92 33,45 33,65 33,92 1.249 43.654.105
12/2/2025 33,90 33,43 -1,50% 33,25 34,25 33,46 33,32 33,43 1.550 70.493.174
11/2/2025 33,88 33,94 +0,53% 33,40 34,10 33,80 33,94 34,09 1.569 57.357.237
10/2/2025 34,15 33,76 -0,41% 33,76 34,79 34,13 33,76 33,95 1.502 49.070.298
7/2/2025 34,09 33,90 0,00% 33,90 34,47 34,09 33,90 34,03 1.363 40.964.914
6/2/2025 34,30 33,90 -1,51% 33,90 34,39 34,09 33,90 34,05 1.849 44.544.035
5/2/2025 34,71 34,42 -1,23% 34,00 34,78 34,50 34,09 34,42 1.779 46.557.785
4/2/2025 34,74 34,85 +0,40% 34,36 34,89 34,71 34,61 34,85 1.522 51.251.472
3/2/2025 34,38 34,71 +0,61% 34,20 34,71 34,54 34,47 34,71 2.280 59.803.448
31/1/2025 34,49 34,50 +0,26% 34,20 34,66 34,46 34,20 34,50 1.684 46.706.405
30/1/2025 34,05 34,41 +1,93% 33,60 34,48 34,22 34,39 34,42 1.715 45.592.620
29/1/2025 33,90 33,76 -1,29% 33,51 34,17 33,78 33,57 33,76 1.421 34.696.786
28/1/2025 33,80 34,20 +1,18% 33,51 34,20 33,78 33,94 34,20 1.275 42.682.630
27/1/2025 32,96 33,80 +3,05% 32,92 33,80 33,36 33,65 33,80 1.553 44.532.261
24/1/2025 33,15 32,80 -1,35% 32,78 33,15 32,93 32,80 33,05 1.335 42.813.123
23/1/2025 33,05 33,25 +0,18% 32,65 33,71 33,33 32,95 33,25 1.494 57.288.129
22/1/2025 33,27 33,19 +0,73% 32,83 33,50 33,09 32,96 33,19 1.469 39.949.580
21/1/2025 33,27 32,95 -1,61% 32,60 33,56 33,10 32,95 33,00 1.879 53.798.469
20/1/2025 33,17 33,49 +0,51% 32,70 33,49 33,20 33,21 33,49 1.528 44.400.031
17/1/2025 32,91 33,32 +1,22% 32,57 33,52 33,13 33,30 33,44 1.914 52.056.951
16/1/2025 32,71 32,92 0,00% 32,45 32,92 32,65 32,70 32,92 1.349 42.047.155
15/1/2025 32,53 32,92 +2,24% 32,31 32,92 32,54 32,65 32,92 1.654 46.183.191
14/1/2025 32,15 32,20 +0,34% 31,75 32,47 32,15 32,20 32,48 1.293 48.079.095
13/1/2025 31,83 32,09 +1,10% 31,58 32,24 32,00 32,09 32,20 1.853 54.207.731
10/1/2025 32,27 31,74 -1,43% 31,51 32,27 31,81 31,60 31,74 1.909 69.203.788
9/1/2025 31,69 32,20 +2,00% 31,57 32,20 31,74 31,96 32,20 1.577 44.265.338
8/1/2025 31,97 31,57 -0,28% 31,55 31,97 31,71 31,57 31,85 2.479 56.435.847
7/1/2025 31,72 31,66 +0,83% 31,28 31,85 31,54 31,66 31,85 2.304 64.469.611
6/1/2025 31,22 31,40 +1,59% 31,00 31,76 31,40 31,40 31,60 1.806 51.931.986
3/1/2025 31,40 30,91 -1,87% 30,91 31,50 31,13 30,91 31,12 2.955 69.401.049
2/1/2025 31,60 31,50 -0,63% 31,06 31,99 31,27 31,35 31,50 3.290 72.487.049
30/12/2024 31,70 31,70 +0,22% 31,25 31,72 31,47 31,64 31,70 1.985 48.141.344
27/12/2024 31,60 31,63 +0,29% 31,38 31,81 31,54 31,60 31,63 1.641 46.301.940
26/12/2024 31,39 31,54 +0,41% 31,21 31,59 31,43 31,46 31,54 2.117 63.551.835
23/12/2024 32,59 31,41 -3,59% 31,22 32,60 31,62 31,25 31,41 4.116 98.916.108
20/12/2024 31,65 32,58 +1,37% 31,65 32,59 32,20 32,32 32,58 1.491 48.032.421
19/12/2024 31,70 32,14 +1,84% 31,55 32,22 31,98 31,79 32,14 1.901 53.421.739
18/12/2024 32,17 31,56 -2,20% 31,56 32,26 31,88 31,56 31,81 1.634 64.926.766
17/12/2024 31,91 32,27 +2,25% 31,56 32,51 32,08 32,27 32,29 1.733 49.742.622
16/12/2024 32,06 31,56 -1,10% 31,56 32,16 31,91 31,56 31,67 2.554 63.417.759
13/12/2024 32,14 31,91 -0,75% 31,91 32,19 32,06 31,91 32,10 1.589 48.767.368
12/12/2024 32,80 32,15 -0,99% 31,78 32,85 32,03 31,95 32,15 2.283 76.183.909
11/12/2024 32,25 32,47 +0,43% 31,96 32,90 32,27 32,47 32,65 1.775 52.616.032
10/12/2024 31,95 32,33 +1,03% 31,95 32,33 32,14 32,20 32,33 1.266 47.306.287
9/12/2024 32,37 32,00 -0,16% 31,65 32,37 31,86 31,83 32,00 2.787 89.951.462
6/12/2024 32,30 32,05 -1,08% 31,93 32,30 32,10 32,05 32,23 2.497 77.959.890
5/12/2024 32,37 32,40 +1,12% 32,13 32,55 32,30 32,16 32,40 1.472 47.365.261
4/12/2024 32,64 32,04 -1,60% 32,04 32,64 32,20 32,04 32,16 2.022 66.183.590
3/12/2024 32,30 32,56 +1,18% 32,13 32,63 32,37 32,30 32,56 1.417 50.068.045
2/12/2024 32,62 32,18 -1,14% 32,03 32,85 32,33 32,18 32,29 4.231 88.722.624
29/11/2024 33,27 32,55 -1,90% 32,51 33,27 32,77 32,55 32,89 2.607 59.866.268
28/11/2024 32,90 33,18 +1,22% 32,60 34,00 33,08 33,18 33,32 1.776 57.669.529
27/11/2024 33,70 32,78 -2,00% 32,58 33,87 33,13 32,78 33,17 1.788 56.866.574
26/11/2024 33,15 33,45 +0,69% 33,05 33,69 33,43 33,45 33,48 1.250 44.728.193
25/11/2024 32,98 33,22 +1,13% 32,30 33,25 33,07 33,17 33,22 1.747 54.517.667
22/11/2024 32,52 32,85 +1,70% 32,45 33,03 32,74 32,85 33,00 1.526 46.336.031
21/11/2024 32,50 32,30 +0,44% 32,22 32,50 32,33 32,30 32,45 1.792 51.917.954
19/11/2024 32,26 32,16 0,00% 32,16 32,58 32,36 32,16 32,50 1.455 44.266.020
18/11/2024 32,36 32,16 -0,28% 32,11 32,65 32,24 32,16 32,44 3.122 65.235.932
14/11/2024 32,43 32,25 -1,07% 32,19 32,60 32,40 32,25 32,46 1.858 52.440.346
13/11/2024 32,54 32,60 +0,90% 32,21 32,78 32,51 32,50 32,60 1.624 40.303.549
12/11/2024 32,50 32,31 +0,19% 32,15 32,50 32,33 32,31 32,45 1.572 46.019.464
11/11/2024 32,37 32,25 -0,89% 32,18 32,50 32,35 32,25 32,46 1.973 52.254.077
8/11/2024 32,35 32,54 +0,40% 32,04 32,60 32,30 32,27 32,54 2.154 68.529.151
7/11/2024 32,56 32,41 -0,28% 32,29 32,99 32,59 32,41 32,44 1.761 56.478.700
6/11/2024 32,65 32,50 -0,91% 32,33 33,03 32,58 32,50 32,68 2.278 58.447.674
5/11/2024 32,90 32,80 +0,24% 32,62 33,15 32,79 32,80 33,03 1.214 47.736.928
4/11/2024 32,74 32,72 +0,96% 32,61 33,07 32,82 32,72 32,93 1.925 57.906.315
1/11/2024 32,70 32,41 -1,67% 32,41 32,86 32,67 32,41 32,55 3.397 63.735.799
31/10/2024 32,90 32,96 +0,92% 32,64 33,13 32,89 32,81 32,96 1.486 41.954.040
30/10/2024 32,55 32,66 -0,31% 32,51 32,90 32,74 32,66 32,80 1.098 34.431.768
29/10/2024 33,10 32,76 -0,43% 32,52 33,10 32,71 32,61 32,76 1.446 53.912.270
28/10/2024 32,99 32,90 -0,06% 32,85 33,08 32,99 32,90 32,96 1.465 41.901.307
25/10/2024 33,05 32,92 -0,24% 32,66 33,09 32,82 32,83 32,92 1.944 47.086.909
24/10/2024 32,85 33,00 +0,61% 32,63 33,00 32,80 32,99 33,00 1.198 36.948.117
23/10/2024 32,80 32,80 -0,30% 32,56 32,88 32,70 32,80 32,84 1.200 38.852.553
22/10/2024 32,60 32,90 +0,83% 32,41 32,90 32,66 32,87 32,90 1.981 52.474.698
21/10/2024 32,60 32,63 +0,21% 32,47 32,85 32,65 32,63 32,84 1.852 51.034.747
18/10/2024 32,71 32,56 -0,28% 32,56 32,89 32,66 32,56 32,57 1.845 55.813.365
17/10/2024 32,87 32,65 -0,49% 32,49 32,95 32,66 32,65 32,70 2.331 53.862.522
16/10/2024 32,85 32,81 +0,28% 32,60 32,99 32,77 32,77 32,90 1.625 56.215.820
15/10/2024 32,86 32,72 +0,25% 32,55 32,94 32,75 32,72 32,74 2.263 63.359.006
14/10/2024 32,68 32,64 0,00% 32,45 32,86 32,65 32,64 32,80 2.390 66.017.784
11/10/2024 32,77 32,64 -0,18% 32,42 32,79 32,56 32,64 32,65 2.170 74.028.918
10/10/2024 33,16 32,70 -0,88% 32,52 33,25 32,81 32,70 32,71 2.806 88.198.810
9/10/2024 34,04 32,99 -2,83% 32,99 34,15 33,57 32,99 33,09 2.928 75.897.354
8/10/2024 34,03 33,95 0,00% 33,95 34,25 34,11 33,95 34,25 1.595 45.330.964
7/10/2024 34,15 33,95 0,00% 33,95 34,28 34,06 33,95 34,20 1.731 50.528.085
4/10/2024 33,81 33,95 +0,68% 33,65 34,00 33,85 33,92 33,95 1.552 47.811.470
3/10/2024 33,99 33,72 -0,82% 33,46 33,99 33,73 33,72 33,91 1.718 53.134.692
2/10/2024 33,92 34,00 +0,35% 33,92 34,42 34,20 34,00 34,10 1.322 55.679.375
1/10/2024 33,86 33,88 -0,73% 33,61 34,22 33,89 33,85 33,88 3.419 85.200.837
30/9/2024 33,89 34,13 +1,91% 33,64 34,18 34,00 34,08 34,13 1.432 46.378.231
26/9/2024 33,52 33,49 +0,93% 33,06 33,67 33,39 33,45 33,49 1.359 44.340.106
25/9/2024 33,24 33,18 -0,66% 33,08 33,39 33,24 33,18 33,21 1.549 48.342.324
24/9/2024 33,50 33,40 +0,03% 32,90 33,67 33,16 33,32 33,40 1.565 61.838.816
23/9/2024 33,38 33,39 -0,36% 33,02 33,73 33,21 33,38 33,39 2.035 62.034.679
20/9/2024 33,47 33,51 +0,06% 33,15 33,57 33,35 33,40 33,51 1.710 54.332.230
19/9/2024 33,80 33,49 -1,18% 33,44 33,90 33,61 33,49 33,70 1.697 60.801.908
18/9/2024 34,20 33,89 -0,29% 33,80 34,25 34,00 33,89 34,00 1.316 47.794.832
17/9/2024 34,32 33,99 -0,47% 33,78 34,37 33,93 33,95 33,99 2.081 57.180.421
16/9/2024 34,06 34,15 +0,74% 33,75 34,31 34,09 34,14 34,15 1.843 51.940.576
13/9/2024 33,85 33,90 0,00% 33,83 34,43 34,15 33,90 34,00 1.399 48.822.069
12/9/2024 34,00 33,90 -0,29% 33,83 34,56 34,01 33,90 34,12 1.910 56.507.919
11/9/2024 34,56 34,00 -0,73% 33,96 34,78 34,15 34,00 34,10 1.463 49.554.707
10/9/2024 34,49 34,25 -0,64% 34,20 34,59 34,39 34,25 34,44 1.409 47.371.394
9/9/2024 34,65 34,47 -0,55% 34,45 34,85 34,59 34,47 34,69 2.281 57.930.573
6/9/2024 34,99 34,66 0,00% 34,60 34,99 34,76 34,66 34,84 1.924 66.088.381
5/9/2024 34,34 34,66 +0,84% 34,31 35,13 34,65 34,55 34,66 1.852 78.863.023
4/9/2024 33,79 34,37 +2,75% 33,70 34,57 34,03 34,37 34,44 2.283 76.056.115
3/9/2024 33,36 33,45 +0,45% 33,18 33,78 33,55 33,45 33,59 1.744 65.466.948
2/9/2024 33,92 33,30 -0,24% 33,21 33,92 33,44 33,28 33,30 3.316 109.165.086
30/8/2024 33,00 33,38 +1,74% 32,61 33,38 33,05 33,30 33,38 2.959 90.150.982
29/8/2024 33,20 32,81 -1,20% 32,58 33,23 32,81 32,81 32,98 2.299 65.572.314
28/8/2024 32,93 33,21 +0,33% 32,58 33,21 32,87 33,10 33,21 1.809 70.820.668
27/8/2024 34,07 33,10 -2,16% 33,07 34,07 33,30 33,10 33,40 2.561 76.431.321
26/8/2024 33,89 33,83 +0,42% 33,61 33,98 33,77 33,80 33,83 1.992 48.313.631
23/8/2024 33,71 33,69 +0,39% 33,60 34,16 33,89 33,69 33,85 1.611 56.131.541
22/8/2024 33,77 33,56 -0,47% 33,47 33,91 33,69 33,55 33,56 1.740 69.630.330
21/8/2024 33,25 33,72 +1,60% 33,13 33,72 33,51 33,60 33,72 1.598 52.709.191
20/8/2024 33,50 33,19 -0,48% 33,19 33,63 33,36 33,19 33,20 1.832 62.628.584
19/8/2024 33,44 33,35 -0,18% 33,03 33,67 33,28 33,35 33,38 3.683 93.994.682
16/8/2024 33,50 33,41 +0,27% 33,22 33,88 33,51 33,41 33,45 1.969 61.386.060
15/8/2024 33,80 33,32 -1,42% 33,27 33,89 33,52 33,32 33,39 2.084 62.430.647
14/8/2024 33,65 33,80 +1,20% 33,22 33,92 33,70 33,78 33,80 1.541 55.789.549
13/8/2024 33,25 33,40 +0,85% 33,15 33,60 33,33 33,36 33,50 1.665 54.806.519
12/8/2024 33,39 33,12 +0,18% 33,02 33,40 33,19 33,12 33,19 1.639 61.848.619
9/8/2024 32,93 33,06 +0,85% 32,55 33,34 33,11 33,06 33,31 1.508 53.495.068
8/8/2024 32,90 32,78 -1,12% 32,78 33,28 32,95 32,78 33,00 1.470 49.533.859
7/8/2024 32,84 33,15 +1,13% 32,71 33,21 32,97 32,95 33,15 1.722 54.404.857
6/8/2024 32,47 32,78 +0,86% 32,36 33,15 32,80 32,78 32,79 2.120 60.565.009
5/8/2024 32,84 32,50 -1,66% 32,32 33,00 32,59 32,47 32,50 3.187 98.243.248
2/8/2024 32,99 33,05 +0,18% 32,90 33,27 33,10 33,05 33,11 1.819 56.902.791
1/8/2024 32,48 32,99 +1,51% 32,46 32,99 32,68 32,86 32,99 3.906 78.771.296
31/7/2024 32,79 32,50 -0,88% 32,43 33,10 32,63 32,49 32,50 2.183 72.692.515
30/7/2024 32,88 32,79 -0,18% 32,77 33,07 32,85 32,79 32,89 1.883 56.467.453
29/7/2024 32,81 32,85 +0,37% 32,66 33,10 32,86 32,85 33,00 1.626 52.591.994
26/7/2024 32,42 32,73 +1,08% 32,32 33,15 32,64 32,73 32,96 1.602 58.741.822
25/7/2024 33,05 32,38 -2,50% 32,36 33,06 32,62 32,38 32,52 3.080 89.457.550
24/7/2024 32,77 33,21 +1,31% 32,53 33,28 32,95 33,01 33,21 1.843 61.736.053
23/7/2024 33,10 32,78 -0,97% 32,69 33,22 32,87 32,77 32,78 2.721 86.657.407
22/7/2024 33,00 33,10 +0,79% 32,79 33,24 33,04 33,10 33,15 3.158 64.674.796
19/7/2024 33,47 32,84 -1,44% 32,69 33,51 32,88 32,83 33,05 2.983 94.066.622
18/7/2024 33,76 33,32 -1,51% 33,21 33,79 33,44 33,32 33,44 3.192 67.223.998
17/7/2024 33,51 33,83 +1,32% 33,44 33,85 33,69 33,70 33,83 1.604 56.827.299
16/7/2024 33,27 33,39 +0,57% 33,17 33,63 33,43 33,39 33,43 1.850 65.234.998
15/7/2024 33,83 33,20 -2,30% 33,19 33,85 33,46 33,20 33,22 3.218 92.518.067
12/7/2024 33,82 33,98 +0,56% 33,60 33,98 33,79 33,84 33,98 1.839 64.279.503
11/7/2024 33,53 33,79 +0,81% 33,37 33,83 33,68 33,76 33,79 1.447 49.264.568
10/7/2024 33,44 33,52 +0,42% 33,39 33,74 33,59 33,52 33,66 1.734 60.816.718
9/7/2024 33,57 33,38 -0,33% 33,30 33,76 33,49 33,38 33,60 1.478 47.211.266
8/7/2024 33,28 33,49 +0,90% 32,93 33,49 33,25 33,41 33,49 2.757 79.527.856
5/7/2024 33,57 33,19 -0,93% 32,97 33,79 33,20 33,18 33,19 1.976 67.314.661
4/7/2024 33,25 33,50 +1,09% 33,17 33,57 33,36 33,46 33,50 1.701 58.860.708
3/7/2024 32,75 33,14 +1,35% 32,70 33,30 33,10 33,12 33,14 1.710 62.736.236
2/7/2024 32,88 32,70 -0,12% 32,51 32,94 32,70 32,70 32,87 2.403 79.903.168
1/7/2024 32,90 32,74 -0,03% 32,48 33,30 32,85 32,74 32,81 3.282 87.133.213
28/6/2024 33,35 32,75 -1,59% 32,66 33,37 32,86 32,75 32,98 3.358 95.359.606
27/6/2024 32,59 33,28 +2,09% 32,46 33,28 32,90 33,07 33,28 1.560 61.472.160
26/6/2024 32,68 32,60 -0,03% 32,15 32,80 32,41 32,55 32,60 2.219 70.943.905
25/6/2024 32,83 32,61 -0,43% 32,50 32,90 32,63 32,61 32,70 1.814 63.397.871
24/6/2024 32,67 32,75 +0,46% 32,50 32,90 32,70 32,63 32,75 2.084 62.560.431
21/6/2024 32,65 32,60 +0,25% 32,38 32,69 32,52 32,55 32,60 2.160 69.352.745
20/6/2024 32,50 32,52 +0,53% 32,37 32,80 32,56 32,52 32,65 1.672 61.457.313
19/6/2024 32,30 32,35 +0,47% 32,07 32,72 32,21 32,35 32,43 1.605 59.544.501
18/6/2024 32,40 32,20 -0,95% 32,10 32,46 32,26 32,20 32,21 2.436 69.248.965
17/6/2024 32,71 32,51 -0,15% 32,26 32,73 32,42 32,42 32,51 2.392 68.155.738
14/6/2024 32,61 32,56 +0,03% 32,12 32,87 32,54 32,56 32,70 2.210 83.845.886
13/6/2024 32,66 32,55 0,00% 32,51 32,89 32,69 32,55 32,62 1.630 58.946.277
12/6/2024 33,06 32,55 -1,36% 32,47 33,24 32,67 32,55 32,74 2.410 84.429.589
11/6/2024 32,86 33,00 +0,64% 32,85 33,26 33,10 33,00 33,06 1.622 66.546.563
10/6/2024 33,36 32,79 -1,50% 32,65 33,36 32,90 32,79 32,93 3.191 91.039.034
7/6/2024 34,23 33,29 -2,94% 33,26 34,25 33,70 33,29 33,39 2.558 81.740.985
6/6/2024 34,30 34,30 +0,59% 34,13 34,58 34,32 34,25 34,30 1.469 71.562.942
5/6/2024 34,65 34,10 -1,56% 34,02 34,87 34,38 34,09 34,10 1.955 62.835.857
4/6/2024 34,40 34,64 +0,79% 34,20 34,72 34,44 34,57 34,65 1.648 52.402.621
3/6/2024 33,99 34,37 +0,97% 33,67 34,64 34,27 34,37 34,64 4.193 80.336.972
31/5/2024 34,06 34,04 -0,38% 33,40 34,11 33,75 33,69 34,06 2.330 72.842.196
29/5/2024 34,60 34,17 -1,24% 33,95 34,70 34,14 34,17 34,21 1.778 58.018.113
28/5/2024 34,86 34,60 -0,49% 34,45 35,19 34,70 34,52 34,60 1.471 57.968.692
27/5/2024 34,96 34,77 -1,05% 34,75 35,12 34,90 34,77 34,85 1.429 51.458.133
24/5/2024 34,84 35,14 +0,98% 34,55 35,20 35,06 35,06 35,14 1.338 49.180.128
23/5/2024 34,74 34,80 -0,26% 34,46 34,83 34,64 34,68 34,80 1.403 52.009.080
22/5/2024 34,72 34,89 -0,14% 34,32 35,03 34,80 34,74 34,89 1.842 78.057.350
21/5/2024 34,17 34,94 +2,16% 33,98 34,97 34,55 34,94 34,95 1.880 76.767.539
20/5/2024 34,38 34,20 -0,70% 34,01 34,50 34,19 34,11 34,20 2.245 68.361.999
17/5/2024 34,10 34,44 +0,70% 33,68 34,45 34,03 34,30 34,44 1.580 54.498.376
16/5/2024 34,16 34,20 +0,23% 33,94 34,35 34,16 34,17 34,20 1.747 53.777.137
15/5/2024 34,10 34,12 -0,06% 33,73 34,29 33,98 34,00 34,12 2.028 68.400.667
14/5/2024 33,13 34,14 +2,99% 33,04 34,15 33,93 34,13 34,16 1.858 63.279.961
13/5/2024 32,59 33,15 +1,94% 32,51 33,15 32,92 33,00 33,15 2.179 62.476.033
10/5/2024 32,78 32,52 -0,55% 32,26 33,06 32,52 32,52 32,60 2.187 75.747.971
9/5/2024 33,24 32,70 -1,36% 32,62 33,32 32,81 32,66 32,70 2.227 68.062.028
8/5/2024 32,97 33,15 +0,24% 32,69 33,21 33,06 33,05 33,15 1.677 64.825.672
7/5/2024 32,80 33,07 +0,76% 32,37 33,07 32,67 32,92 33,07 2.326 62.346.145
6/5/2024 32,95 32,82 -1,06% 32,66 33,12 32,88 32,81 32,82 2.576 69.296.254
3/5/2024 32,31 33,17 +2,85% 32,31 33,32 32,96 33,08 33,17 2.630 72.162.257
2/5/2024 32,05 32,25 +0,78% 30,92 33,22 32,34 32,24 32,25 4.688 112.033.947
30/4/2024 32,23 32,00 -0,99% 32,00 32,51 32,16 32,00 32,07 4.977 75.059.684
29/4/2024 32,65 32,32 -7,26% 31,88 32,81 32,29 32,30 32,32 3.734 104.018.362
26/4/2024 34,72 34,85 +0,72% 34,72 35,20 34,95 34,85 34,93 2.439 73.457.922
25/4/2024 34,96 34,60 -1,70% 34,60 35,19 34,74 34,60 34,70 2.557 79.556.333
24/4/2024 34,97 35,20 +0,57% 34,80 35,20 34,96 34,95 35,20 2.362 58.231.222
23/4/2024 34,98 35,00 -0,43% 34,60 35,60 34,85 35,00 35,12 1.911 71.281.018
22/4/2024 35,26 35,15 -0,09% 34,56 35,40 34,88 34,97 35,15 3.839 81.569.614
19/4/2024 34,78 35,18 +1,21% 34,62 35,18 34,87 35,00 35,19 1.759 63.220.998
18/4/2024 35,10 34,76 -0,40% 34,57 35,48 34,99 34,76 34,80 3.086 110.573.217
17/4/2024 35,00 34,90 +0,29% 34,81 35,20 35,00 34,90 34,94 1.838 57.690.003
16/4/2024 35,00 34,80 -0,40% 34,54 35,13 34,85 34,80 34,86 2.301 76.138.507
15/4/2024 35,12 34,94 -0,48% 34,80 35,27 34,99 34,94 35,07 2.563 80.371.732
12/4/2024 35,30 35,11 -0,74% 35,06 35,34 35,21 35,11 35,21 1.632 60.734.053
11/4/2024 35,75 35,37 -1,12% 35,10 35,77 35,36 35,26 35,37 2.059 67.663.073
10/4/2024 36,40 35,77 -1,46% 35,56 36,47 35,78 35,71 35,77 2.654 75.218.871
9/4/2024 35,56 36,30 +2,11% 35,56 36,36 36,09 36,30 36,33 2.205 70.068.905
8/4/2024 35,00 35,55 +1,89% 34,79 35,63 35,37 35,47 35,55 2.437 71.316.896
5/4/2024 35,50 34,89 -1,97% 34,73 35,70 35,00 34,89 35,00 2.938 96.179.939
4/4/2024 35,88 35,59 -1,03% 35,29 36,00 35,62 35,42 35,59 2.318 75.451.090
3/4/2024 35,00 35,96 +2,54% 34,93 35,96 35,52 35,85 35,96 2.363 77.294.533
2/4/2024 34,71 35,07 +1,04% 34,35 35,09 34,71 35,00 35,07 2.218 86.060.602
1/4/2024 34,91 34,71 -0,52% 34,18 34,98 34,63 34,71 34,73 3.715 119.167.535
28/3/2024 35,15 34,89 -0,77% 34,65 35,25 34,79 34,89 34,97 3.397 137.373.753
27/3/2024 35,30 35,16 -0,42% 34,88 35,48 35,13 35,16 35,29 1.817 58.690.440
26/3/2024 34,91 35,31 +1,15% 34,80 35,34 35,14 35,16 35,31 1.997 77.194.708
25/3/2024 34,81 34,91 +0,34% 34,64 35,40 35,07 34,91 35,00 3.222 93.203.250
22/3/2024 34,82 34,79 +1,87% 34,30 35,24 34,54 34,70 34,79 2.529 108.519.112
21/3/2024 34,35 34,15 -0,81% 34,15 34,51 34,36 34,15 34,29 1.946 57.134.344
20/3/2024 33,82 34,43 +1,92% 33,76 34,43 34,00 34,11 34,43 1.924 63.849.434
19/3/2024 33,87 33,78 -0,56% 33,67 34,01 33,82 33,78 34,01 2.610 69.250.904
18/3/2024 33,74 33,97 +1,74% 33,33 33,98 33,73 33,90 33,97 2.107 64.915.757
15/3/2024 33,65 33,39 -0,39% 33,30 33,75 33,49 33,39 33,63 2.786 91.056.291
14/3/2024 33,75 33,52 -0,36% 33,50 33,89 33,62 33,52 33,68 2.134 69.054.913
13/3/2024 33,93 33,64 -2,49% 33,44 34,19 33,72 33,64 33,73 3.422 121.140.710
12/3/2024 34,64 34,50 -0,83% 34,08 34,75 34,34 34,21 34,50 2.993 93.573.963
11/3/2024 34,17 34,79 +0,96% 34,17 34,97 34,71 34,69 34,79 1.927 63.774.844
8/3/2024 34,42 34,46 +0,12% 34,12 34,68 34,37 0,00 0,00 2.781 88.624.592
7/3/2024 34,45 34,42 -0,06% 34,29 34,58 34,41 34,42 34,66 2.309 72.293.721
6/3/2024 34,80 34,44 -0,95% 34,44 35,29 34,89 34,44 34,65 2.480 79.531.222
5/3/2024 34,90 34,77 -0,66% 34,61 35,15 34,82 34,75 34,90 2.532 76.739.726
4/3/2024 35,41 35,00 -1,16% 34,91 35,51 35,12 35,00 35,07 2.774 72.022.212
1/3/2024 35,39 35,41 +1,14% 35,35 35,80 35,54 35,41 35,56 2.340 62.316.974
29/2/2024 35,25 35,01 -1,46% 35,01 35,58 35,35 35,01 35,50 2.365 62.979.273
28/2/2024 35,30 35,53 -0,03% 34,57 35,54 35,00 35,35 35,53 2.791 106.041.256
27/2/2024 35,45 35,54 +0,40% 35,30 35,91 35,57 35,37 35,54 1.724 55.315.625
26/2/2024 35,85 35,40 -1,09% 35,40 36,66 35,98 35,40 35,65 2.224 67.596.178
23/2/2024 35,88 35,79 +0,53% 35,43 36,19 35,77 0,00 0,00 1.664 51.031.034
22/2/2024 35,60 35,60 +0,28% 35,23 36,10 35,56 35,60 35,81 1.952 64.012.947
21/2/2024 36,31 35,50 -2,23% 35,40 36,52 35,75 35,50 35,80 2.230 73.409.075
20/2/2024 35,85 36,31 +1,37% 35,53 36,33 35,97 36,17 36,32 2.021 55.500.761
19/2/2024 35,90 35,82 -0,31% 35,80 36,15 35,91 35,82 36,00 1.371 45.651.014
16/2/2024 36,29 35,93 +0,14% 35,90 36,44 36,10 35,92 35,93 1.525 48.291.583
15/2/2024 35,70 35,88 -0,61% 35,70 36,28 36,07 35,88 36,09 1.391 52.177.650
14/2/2024 35,86 36,10 +1,35% 35,31 36,10 35,54 35,47 36,10 2.136 54.809.755
9/2/2024 35,75 35,62 -0,11% 35,32 35,95 35,62 0,00 0,00 1.697 61.401.174
8/2/2024 36,42 35,66 -2,11% 35,62 36,50 35,88 35,66 35,82 2.381 68.344.529
7/2/2024 36,48 36,43 +0,08% 36,40 36,89 36,64 36,43 36,65 1.734 57.777.781
6/2/2024 35,92 36,40 +0,47% 35,92 36,73 36,47 36,40 36,67 1.372 58.743.477
5/2/2024 35,65 36,23 +2,06% 35,56 36,23 35,83 35,92 36,23 1.995 64.793.527
2/2/2024 36,40 35,50 -2,47% 35,06 36,45 35,48 35,50 35,98 3.418 124.733.930
1/2/2024 36,36 36,40 -0,30% 35,90 36,57 36,20 36,40 36,45 2.352 70.383.879
31/1/2024 35,85 36,51 +1,28% 35,85 36,71 36,37 36,32 36,51 1.590 65.204.821
30/1/2024 36,73 36,05 -1,85% 35,56 36,81 36,03 35,85 36,05 2.504 87.209.126
29/1/2024 37,33 36,73 -0,81% 36,30 37,33 36,74 36,47 36,73 1.771 65.456.863
26/1/2024 36,51 37,03 +1,45% 36,37 37,26 36,90 37,03 37,21 1.296 53.192.943
25/1/2024 36,20 36,50 +1,16% 35,97 36,50 36,22 36,48 36,50 1.147 44.349.435
24/1/2024 36,05 36,08 +0,33% 35,90 36,39 36,08 36,08 36,24 1.712 58.447.656
23/1/2024 36,28 35,96 -0,64% 35,81 36,29 36,01 35,96 36,00 1.871 78.502.649
22/1/2024 36,29 36,19 -0,28% 35,81 36,51 36,12 36,03 36,19 2.006 64.548.884
19/1/2024 36,44 36,29 -0,17% 35,94 36,75 36,26 36,05 36,29 1.863 69.614.602
18/1/2024 37,36 36,35 -3,32% 36,31 37,60 36,68 36,35 36,61 2.315 73.235.828
17/1/2024 37,18 37,60 +1,10% 37,10 37,60 37,41 37,50 37,60 1.596 55.128.204
16/1/2024 37,60 37,19 -0,83% 37,18 37,88 37,39 37,18 37,19 2.022 65.484.945
15/1/2024 37,75 37,50 -0,66% 37,26 37,79 37,46 37,50 37,79 1.981 64.351.762
12/1/2024 38,13 37,75 -0,40% 37,52 38,40 37,80 37,75 37,95 1.538 55.511.375
11/1/2024 38,75 37,90 -2,07% 37,90 38,75 38,19 37,90 38,40 1.498 53.344.048
10/1/2024 38,50 38,70 +0,65% 38,42 38,96 38,62 38,41 38,70 1.419 47.628.806
9/1/2024 38,00 38,45 +1,42% 37,90 38,70 38,35 38,43 38,70 1.519 51.551.542
8/1/2024 38,40 37,91 -1,46% 37,79 38,48 38,10 37,91 38,00 1.695 50.030.877
5/1/2024 38,24 38,47 +1,02% 37,90 38,47 38,15 38,28 38,47 1.332 53.881.093
4/1/2024 38,47 38,08 -0,86% 38,08 38,49 38,31 38,08 38,46 1.301 49.099.161
3/1/2024 38,68 38,41 -0,72% 38,31 38,92 38,65 38,41 38,70 1.575 62.379.069
2/1/2024 38,51 38,69 +0,39% 38,01 38,80 38,43 38,26 38,69 1.988 60.111.061
28/12/2023 38,49 38,54 +0,13% 38,16 38,54 38,31 38,39 38,54 1.335 44.563.497
27/12/2023 38,59 38,49 -0,41% 38,22 38,59 38,36 38,35 38,49 1.356 44.568.565
26/12/2023 38,95 38,65 -0,87% 38,38 38,95 38,65 38,38 38,65 1.401 47.636.876
22/12/2023 38,66 38,99 +0,96% 38,38 38,99 38,60 38,46 38,99 1.036 50.817.175
21/12/2023 38,26 38,62 +1,21% 38,20 38,62 38,44 38,62 38,74 1.139 45.338.393
20/12/2023 38,68 38,16 -1,67% 38,16 38,82 38,55 38,15 38,16 1.396 53.776.843
19/12/2023 38,34 38,81 +1,15% 38,08 38,81 38,43 38,58 38,81 1.284 48.079.415
18/12/2023 38,14 38,37 +2,59% 37,56 38,37 37,94 38,00 38,37 1.619 60.214.498
15/12/2023 37,73 37,40 -1,37% 37,40 38,17 37,81 37,40 37,98 1.485 50.763.330
14/12/2023 37,94 37,92 +0,03% 37,29 38,25 37,70 37,52 37,92 1.579 51.548.806
13/12/2023 37,12 37,91 +2,35% 36,86 37,91 37,25 37,42 37,91 1.160 47.878.003
12/12/2023 36,88 37,04 +0,71% 36,72 37,08 36,90 37,04 37,09 995 43.992.720
11/12/2023 37,05 36,78 -0,35% 36,66 37,21 36,97 36,78 37,08 1.206 42.961.521
8/12/2023 37,00 36,91 -0,59% 36,73 37,16 36,95 36,91 37,17 1.005 44.548.736
7/12/2023 37,44 37,13 -1,25% 36,84 37,60 37,14 37,03 37,13 1.410 40.809.807
6/12/2023 37,76 37,60 -0,42% 37,05 37,84 37,40 37,47 37,60 1.332 55.989.015
5/12/2023 37,50 37,76 +2,00% 37,09 37,76 37,40 37,35 37,76 1.413 56.265.083
4/12/2023 37,50 37,02 -0,75% 37,01 37,61 37,26 37,02 37,47 1.863 81.689.049
1/12/2023 37,05 37,30 +1,91% 36,68 37,45 37,14 37,17 37,30 2.221 77.143.125
30/11/2023 36,26 36,60 +0,60% 36,08 37,08 36,51 36,54 36,69 911 38.678.712
29/11/2023 36,82 36,38 -0,60% 36,19 37,04 36,65 36,30 36,38 845 32.385.014
28/11/2023 37,00 36,60 -1,69% 36,60 37,37 37,07 36,60 36,96 891 40.867.215
27/11/2023 36,43 37,23 +1,20% 36,24 37,23 36,73 37,02 37,23 939 40.418.977
24/11/2023 36,60 36,79 +0,05% 35,98 36,79 36,31 36,27 36,79 945 33.264.764
23/11/2023 36,43 36,77 +1,02% 36,28 36,81 36,59 36,51 36,77 993 38.842.757
22/11/2023 36,36 36,40 -0,57% 36,12 37,29 36,69 36,39 36,40 1.439 52.425.808
21/11/2023 36,44 36,61 +0,58% 36,01 36,61 36,24 36,30 36,61 1.250 45.534.054
20/11/2023 37,06 36,40 -0,82% 36,14 37,10 36,46 36,40 36,55 1.270 39.308.828
17/11/2023 36,80 36,70 +0,11% 36,46 37,10 36,71 36,68 36,70 1.195 48.736.993
16/11/2023 35,79 36,66 +1,52% 35,70 36,90 36,57 36,57 36,86 1.636 54.183.125
14/11/2023 35,66 36,11 +2,15% 35,26 36,41 36,07 35,81 36,11 1.239 50.985.660
13/11/2023 35,64 35,35 -0,11% 35,13 35,65 35,43 35,35 35,43 1.639 51.196.294
10/11/2023 35,05 35,39 +1,96% 35,05 36,15 35,78 35,39 35,68 1.217 47.915.515
9/11/2023 34,90 34,71 +0,20% 34,71 35,47 35,17 34,71 35,06 1.162 57.729.407
8/11/2023 35,13 34,64 -1,03% 34,47 35,35 34,83 34,64 34,90 1.030 45.857.868
7/11/2023 34,97 35,00 +0,17% 34,76 35,37 35,13 35,00 35,05 1.655 58.537.719
6/11/2023 34,53 34,94 +0,98% 34,26 34,96 34,59 34,82 34,94 1.594 64.197.511
3/11/2023 34,30 34,60 +2,22% 33,96 34,80 34,53 34,34 34,60 1.288 55.295.621
1/11/2023 33,81 33,85 +1,23% 33,64 34,28 34,00 33,85 34,25 1.303 48.252.740
31/10/2023 33,04 33,44 +1,52% 32,89 33,66 33,38 33,44 33,59 1.109 34.303.675
30/10/2023 34,14 32,94 -1,23% 32,91 34,14 33,29 32,94 33,00 1.155 38.958.471
27/10/2023 33,86 33,35 -1,33% 33,31 34,35 33,83 33,35 33,55 925 35.538.646
26/10/2023 32,98 33,80 +3,36% 32,98 33,90 33,62 33,80 33,86 844 32.565.636
25/10/2023 32,80 32,70 -0,27% 32,70 33,08 32,86 32,70 33,02 1.170 35.231.675
24/10/2023 33,24 32,79 +0,31% 32,69 33,24 32,87 32,79 33,22 976 29.495.021
23/10/2023 32,81 32,69 -0,37% 32,69 33,25 32,94 32,69 33,04 1.417 37.545.348
20/10/2023 32,99 32,81 -0,58% 32,81 33,39 33,00 32,81 33,10 1.382 42.850.117
19/10/2023 32,09 33,00 +2,33% 31,96 33,22 32,82 32,93 33,00 1.423 43.650.937
18/10/2023 32,70 32,25 -1,41% 32,01 32,98 32,21 32,25 32,30 2.406 56.138.486
17/10/2023 33,17 32,71 -0,97% 32,49 33,40 32,90 32,70 32,71 2.035 60.862.837
16/10/2023 33,47 33,03 -0,39% 32,82 33,65 33,12 33,03 33,19 2.453 54.338.487
13/10/2023 34,43 33,16 -3,58% 33,16 34,43 33,65 33,16 33,72 1.668 46.945.736
11/10/2023 34,11 34,39 +0,82% 33,93 34,39 34,16 34,16 34,39 1.180 31.758.184
10/10/2023 33,75 34,11 +1,76% 33,72 34,26 34,05 34,11 34,25 1.017 40.550.842
9/10/2023 33,30 33,52 +0,96% 32,93 33,71 33,30 33,50 33,52 1.379 41.296.739
6/10/2023 33,47 33,20 +0,09% 32,91 33,47 33,16 33,19 33,20 1.671 51.350.773
5/10/2023 33,58 33,17 -1,25% 33,11 33,87 33,43 33,16 33,53 1.640 48.689.081
4/10/2023 33,43 33,59 +0,87% 33,28 33,69 33,46 33,59 33,69 1.344 44.195.372
3/10/2023 33,87 33,30 -2,06% 33,15 33,94 33,44 33,30 33,45 2.258 60.675.533
2/10/2023 33,56 34,00 +0,35% 33,38 34,00 33,71 33,85 34,00 2.086 58.447.698
29/9/2023 34,16 33,88 -0,91% 33,37 34,62 33,65 33,88 33,89 2.674 79.370.592
28/9/2023 34,34 34,19 +0,21% 33,95 34,39 34,19 34,12 34,19 1.107 37.471.248
27/9/2023 35,00 34,12 -2,51% 33,65 35,25 34,27 34,12 34,19 2.295 64.497.093
26/9/2023 35,40 35,00 -2,70% 35,00 35,64 35,29 35,00 35,24 1.158 41.668.807
25/9/2023 35,50 35,97 +1,30% 35,09 36,00 35,59 35,53 35,97 1.291 34.403.799
22/9/2023 35,78 35,51 -0,42% 35,51 36,05 35,83 35,51 35,82 1.415 39.622.429
21/9/2023 35,65 35,66 -0,20% 35,24 36,04 35,70 35,66 35,70 1.223 44.715.721
20/9/2023 35,48 35,73 +0,93% 35,40 35,86 35,61 35,60 35,73 1.034 32.904.088
19/9/2023 35,75 35,40 -1,12% 35,10 35,91 35,43 35,34 35,40 1.203 37.908.536
18/9/2023 35,69 35,80 +1,42% 35,51 35,92 35,70 35,67 35,80 1.545 60.566.420
15/9/2023 35,25 35,30 +0,86% 35,13 36,10 35,60 35,30 35,57 1.260 51.911.037
14/9/2023 34,99 35,00 +0,43% 34,64 35,25 34,98 35,00 35,25 1.288 40.759.478
13/9/2023 34,67 34,85 +0,84% 34,43 35,33 35,05 34,82 34,85 1.351 41.930.569
12/9/2023 34,32 34,56 +1,11% 34,31 34,96 34,70 34,55 34,56 1.153 38.348.974
11/9/2023 34,49 34,18 +0,47% 34,06 34,64 34,29 34,18 34,22 1.335 40.726.950
8/9/2023 33,99 34,02 -0,23% 33,99 34,80 34,26 34,01 34,44 1.440 40.059.586
6/9/2023 35,10 34,10 -2,65% 33,92 35,26 34,28 34,10 34,31 2.213 67.437.748
5/9/2023 35,41 35,03 -1,27% 34,71 35,49 35,18 35,03 35,39 1.286 45.866.429
4/9/2023 34,88 35,48 +2,25% 34,71 35,48 35,09 35,25 35,48 1.359 47.927.252
1/9/2023 34,40 34,70 +0,93% 34,21 35,06 34,73 34,59 34,70 1.707 48.243.672
31/8/2023 34,80 34,38 -0,84% 34,21 34,84 34,39 34,32 34,98 1.259 38.529.007
30/8/2023 35,05 34,67 -0,40% 34,63 35,08 34,80 34,67 34,70 845 30.907.432
29/8/2023 34,69 34,81 +0,06% 34,56 35,11 34,76 34,79 34,81 769 26.167.746
28/8/2023 34,20 34,79 +1,19% 34,15 34,83 34,59 34,67 34,79 917 32.958.565
25/8/2023 34,50 34,38 -0,75% 34,36 34,92 34,62 34,38 34,40 808 31.540.383
24/8/2023 34,58 34,64 -0,12% 34,34 34,90 34,64 34,56 34,64 718 27.118.749
23/8/2023 34,39 34,68 -0,69% 34,02 34,69 34,33 34,48 34,68 1.025 36.709.007
22/8/2023 33,70 34,92 +3,62% 33,66 34,92 33,99 34,63 34,94 1.026 37.825.747
21/8/2023 34,42 33,70 -1,81% 33,61 34,50 33,85 33,68 33,70 1.570 47.826.318
18/8/2023 34,46 34,32 -2,75% 34,16 35,11 34,39 34,31 34,46 1.380 38.933.679
17/8/2023 35,45 35,29 -0,45% 35,05 35,60 35,28 35,29 35,34 1.159 42.792.229
16/8/2023 35,29 35,45 -0,28% 35,07 36,09 35,61 35,39 35,45 1.449 40.868.528
15/8/2023 35,99 35,55 +0,06% 35,12 36,09 35,63 35,33 35,55 1.072 43.733.712
14/8/2023 35,50 35,53 +1,51% 35,17 36,77 35,86 35,53 35,60 2.154 105.478.845
11/8/2023 34,98 35,00 +0,37% 34,73 35,38 35,04 35,00 35,12 1.133 41.575.563
10/8/2023 34,85 34,87 +0,40% 34,28 34,89 34,58 34,87 34,88 928 33.738.755
9/8/2023 34,61 34,73 -0,32% 34,27 34,98 34,60 34,66 34,73 1.449 35.512.830
8/8/2023 34,51 34,84 -0,11% 34,11 35,31 34,87 34,84 35,19 1.311 41.271.911
7/8/2023 35,21 34,88 -0,71% 34,53 35,22 34,84 34,71 34,88 1.552 53.393.097
4/8/2023 35,13 35,13 -1,26% 35,13 35,82 35,45 35,13 35,64 1.148 51.313.040
3/8/2023 36,04 35,58 -0,86% 35,17 36,10 35,60 35,51 35,58 1.239 47.573.393
2/8/2023 35,80 35,89 +0,28% 35,51 36,10 35,76 35,83 35,89 1.181 42.410.974
1/8/2023 35,80 35,79 -0,58% 35,44 36,04 35,69 35,77 35,79 1.604 60.927.215
31/7/2023 35,91 36,00 +0,03% 35,47 36,13 35,77 35,85 36,00 1.355 38.319.786
28/7/2023 35,91 35,99 +0,03% 35,45 36,20 35,82 35,90 35,99 922 34.550.567
27/7/2023 36,35 35,98 -0,88% 35,72 36,35 36,00 35,98 36,00 1.078 33.446.274
26/7/2023 35,90 36,30 +0,83% 35,55 36,30 35,98 36,13 36,30 846 32.880.576
25/7/2023 36,00 36,00 0,00% 35,68 36,25 35,95 35,70 36,00 983 41.448.381
24/7/2023 35,59 36,00 +1,84% 35,39 36,00 35,77 35,99 36,00 1.260 38.861.299
21/7/2023 35,05 35,35 +1,00% 34,93 35,63 35,32 35,31 35,35 1.479 37.563.248
20/7/2023 35,13 35,00 -0,57% 34,62 35,19 34,86 35,00 35,05 1.396 48.520.506
19/7/2023 35,50 35,20 -0,14% 34,61 35,50 35,06 35,20 35,28 985 35.027.969
18/7/2023 35,45 35,25 -1,34% 34,95 35,55 35,24 35,25 35,52 1.072 36.765.753
17/7/2023 35,44 35,73 +0,59% 35,05 35,73 35,41 35,54 35,73 1.152 37.041.978
14/7/2023 35,87 35,52 -0,50% 35,18 35,87 35,40 35,52 35,60 1.098 43.562.674
13/7/2023 35,53 35,70 +1,28% 35,06 35,96 35,63 35,54 35,70 962 39.938.081
12/7/2023 35,75 35,25 -0,84% 35,01 35,88 35,36 35,22 35,25 1.168 44.811.636
11/7/2023 35,64 35,55 -0,28% 34,60 35,70 35,24 35,55 35,67 1.357 48.929.003
10/7/2023 35,62 35,65 -0,94% 35,45 35,93 35,67 35,65 35,76 1.137 41.286.048
7/7/2023 35,67 35,99 +1,10% 35,23 36,14 35,85 35,66 35,99 1.454 50.659.951
6/7/2023 34,99 35,60 +0,85% 34,81 35,80 35,28 35,60 35,74 1.687 60.336.185
5/7/2023 34,42 35,30 +1,88% 33,90 35,30 34,71 35,23 35,30 1.491 62.862.083
4/7/2023 34,71 34,65 -0,40% 34,18 34,79 34,42 34,48 34,65 1.231 47.147.899

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.