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: 3 Anos

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
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
3/7/2023 34,40 34,79 +1,43% 34,24 34,88 34,60 34,66 34,79 1.671 56.677.574
30/6/2023 33,83 34,30 +1,09% 33,83 34,66 34,38 34,29 34,30 1.283 44.372.424
29/6/2023 33,68 33,93 +1,07% 33,51 34,03 33,83 33,93 33,94 1.033 28.366.680
28/6/2023 33,60 33,57 -0,15% 33,34 34,07 33,75 33,57 33,75 910 33.808.460
27/6/2023 33,81 33,62 -0,30% 33,40 34,49 33,74 33,62 33,68 1.138 38.820.236
26/6/2023 33,53 33,72 +0,57% 33,44 34,03 33,76 33,72 34,03 1.226 42.907.912
23/6/2023 31,72 33,53 +5,91% 31,70 34,53 33,69 33,53 33,69 2.588 80.794.743
22/6/2023 33,03 31,66 -4,72% 31,49 33,07 32,08 31,66 31,73 1.861 52.812.907
21/6/2023 32,25 33,23 +3,01% 32,06 33,24 32,74 33,09 33,23 1.595 57.496.367
20/6/2023 31,80 32,26 +1,38% 31,65 32,26 31,91 32,26 32,29 1.478 45.768.487
19/6/2023 32,13 31,82 -0,66% 31,72 32,13 31,89 31,82 31,96 1.418 38.563.814
16/6/2023 31,10 32,03 +2,99% 30,85 32,33 31,69 32,03 32,15 1.742 55.433.686
15/6/2023 31,32 31,10 -0,38% 31,10 31,47 31,24 31,10 31,16 1.445 37.357.614
14/6/2023 30,97 31,22 +1,04% 30,81 31,48 31,12 31,20 31,22 1.053 37.667.749
13/6/2023 31,20 30,90 -1,37% 30,67 31,53 31,02 30,87 30,90 1.541 49.991.733
12/6/2023 31,33 31,33 +0,32% 31,19 31,65 31,41 31,33 31,40 1.301 44.170.815
9/6/2023 30,93 31,23 +1,33% 30,70 31,52 31,16 31,23 31,45 1.517 44.862.213
7/6/2023 30,63 30,82 +0,65% 30,56 30,97 30,78 30,82 30,92 1.524 48.142.155
6/6/2023 29,77 30,62 +2,58% 29,77 30,62 30,28 30,60 30,62 1.792 54.406.731
5/6/2023 30,19 29,85 -0,50% 29,58 30,20 29,80 29,78 29,85 2.683 71.865.430
2/6/2023 30,24 30,00 +0,40% 29,92 30,28 30,08 30,00 30,10 1.712 52.493.125
1/6/2023 30,39 29,88 -1,71% 29,37 30,64 29,75 29,88 30,08 3.970 108.520.403
31/5/2023 31,07 30,40 -2,16% 30,23 31,18 30,70 30,40 30,51 1.758 53.398.641
30/5/2023 31,70 31,07 -1,68% 30,91 31,96 31,24 31,07 31,18 1.188 36.143.835
29/5/2023 31,75 31,60 -0,63% 31,43 32,09 31,60 31,60 31,80 885 25.334.646
26/5/2023 31,97 31,80 +0,60% 31,34 31,97 31,70 31,80 31,90 857 27.434.880
25/5/2023 31,75 31,61 -0,63% 31,61 32,15 31,75 31,61 31,65 842 28.919.088
24/5/2023 31,70 31,81 +0,19% 31,70 31,98 31,80 31,81 31,85 915 25.179.566
23/5/2023 31,65 31,75 +0,32% 31,61 32,46 31,94 31,75 32,00 840 31.300.342
22/5/2023 31,80 31,65 -0,60% 31,34 32,06 31,71 31,65 31,80 1.064 38.614.239
19/5/2023 31,48 31,84 +1,47% 31,04 32,10 31,73 31,84 31,99 1.168 39.653.006
18/5/2023 30,99 31,38 +1,62% 30,96 31,48 31,23 31,25 31,38 1.163 30.970.454
17/5/2023 31,75 30,88 -2,89% 30,88 31,92 31,31 30,88 31,22 1.946 53.271.275
16/5/2023 32,16 31,80 -0,75% 31,70 32,49 32,01 31,72 31,80 1.449 41.385.191
15/5/2023 32,12 32,04 -0,19% 31,88 32,40 32,12 32,04 32,25 1.212 33.807.692
12/5/2023 32,51 32,10 +0,44% 31,23 32,51 31,75 32,10 32,20 1.415 46.289.725
11/5/2023 31,80 31,96 +1,01% 31,60 32,21 31,84 31,87 31,96 936 39.583.930
10/5/2023 31,25 31,64 +1,41% 31,10 31,84 31,38 31,64 31,76 940 29.171.700
9/5/2023 30,77 31,20 +0,42% 30,77 31,78 31,31 31,20 31,30 1.028 30.674.207
8/5/2023 31,23 31,07 -0,42% 30,56 31,34 30,83 31,00 31,07 1.536 41.781.786
5/5/2023 31,07 31,20 +1,13% 30,82 31,23 31,04 31,14 31,20 953 29.963.671
4/5/2023 30,86 30,85 +0,16% 30,75 31,37 30,99 30,85 31,00 891 32.062.420
3/5/2023 31,30 30,80 -1,88% 30,58 31,38 30,85 30,80 30,85 1.385 39.946.608
2/5/2023 31,23 31,39 -4,94% 30,46 31,39 30,98 31,29 31,39 1.685 49.944.687
28/4/2023 33,10 33,02 +0,06% 32,50 33,23 32,83 33,02 33,08 1.007 39.758.171
27/4/2023 33,18 33,00 -0,33% 32,80 33,33 32,96 32,98 33,00 814 26.004.936
26/4/2023 33,53 33,11 -2,62% 32,70 33,64 32,97 33,11 33,14 1.343 40.333.562
25/4/2023 33,86 34,00 +0,56% 33,56 34,10 33,81 33,60 34,00 822 30.920.950
24/4/2023 33,70 33,81 +1,17% 33,42 34,32 33,92 33,81 33,90 1.114 37.763.426
20/4/2023 33,10 33,42 +1,06% 32,90 33,68 33,24 33,42 33,46 940 32.669.063
19/4/2023 33,33 33,07 -0,39% 32,92 33,69 33,30 32,92 33,07 840 33.518.212
18/4/2023 33,65 33,20 -0,54% 33,13 33,81 33,42 33,20 33,44 934 38.241.405
17/4/2023 33,84 33,38 -0,95% 32,65 34,20 33,25 33,38 33,68 1.462 55.739.099
14/4/2023 33,63 33,70 +0,90% 33,17 33,91 33,61 33,68 33,70 849 34.881.130
13/4/2023 33,60 33,40 -1,04% 33,30 34,00 33,50 33,40 33,68 798 34.732.920
12/4/2023 33,17 33,75 +1,81% 33,13 34,12 33,75 33,55 33,75 1.089 40.656.052
11/4/2023 32,81 33,15 +1,04% 32,81 33,73 33,21 33,11 33,15 1.058 46.132.244
10/4/2023 33,21 32,81 -1,77% 32,61 33,41 33,04 32,81 32,95 1.349 37.165.683
6/4/2023 32,49 33,40 +2,55% 32,49 33,40 32,95 33,11 33,40 1.137 41.685.974
5/4/2023 32,49 32,57 +0,31% 32,02 32,59 32,33 32,57 32,58 870 31.608.797
4/4/2023 31,67 32,47 +2,20% 31,67 32,47 32,19 32,35 32,47 1.062 36.376.251
3/4/2023 31,65 31,77 +0,79% 31,15 31,77 31,55 31,58 31,77 1.397 49.653.576
31/3/2023 31,86 31,52 -0,79% 31,40 32,06 31,75 31,52 31,75 848 35.454.381
30/3/2023 31,50 31,77 +1,11% 31,20 32,30 31,88 31,75 31,77 994 31.712.876
29/3/2023 31,45 31,42 -0,25% 30,67 31,45 31,17 31,30 31,43 815 31.707.199
28/3/2023 30,09 31,50 +4,51% 30,09 31,50 31,16 31,40 31,50 977 36.865.421
27/3/2023 29,85 30,14 +1,82% 29,85 30,34 30,05 30,04 30,14 760 31.665.012
24/3/2023 29,17 29,60 +1,37% 29,17 30,09 29,66 29,56 29,80 999 35.486.653
23/3/2023 29,84 29,20 -0,71% 29,01 29,96 29,50 29,20 29,36 1.017 41.186.095
22/3/2023 29,19 29,41 +1,17% 28,95 30,07 29,47 29,41 29,79 1.012 37.186.816
21/3/2023 29,48 29,07 -1,26% 28,92 29,72 29,16 29,07 29,22 1.781 50.672.383
20/3/2023 29,41 29,44 +0,10% 29,12 29,99 29,46 29,38 29,44 1.958 69.820.532
17/3/2023 31,55 29,41 -6,40% 29,16 31,60 29,87 29,41 29,52 5.080 145.262.892
16/3/2023 32,18 31,42 -2,84% 31,32 32,45 31,71 31,32 31,42 861 33.143.165
15/3/2023 31,81 32,34 +1,51% 31,01 32,43 31,78 32,09 32,34 1.215 39.437.522
14/3/2023 31,17 31,86 +2,41% 31,02 31,94 31,73 31,75 31,86 1.193 40.651.436
13/3/2023 30,33 31,11 +1,67% 30,20 31,14 30,81 31,11 31,12 1.166 36.469.177
10/3/2023 30,80 30,60 +0,33% 30,03 30,80 30,30 30,36 30,62 1.161 36.747.829
9/3/2023 30,65 30,50 +0,49% 30,50 31,04 30,71 30,50 30,65 937 32.177.668
8/3/2023 29,92 30,35 +1,54% 29,89 30,85 30,38 30,35 30,70 1.040 34.394.074
7/3/2023 29,89 29,89 +0,47% 29,66 30,24 29,94 29,87 30,15 1.272 34.076.814
6/3/2023 29,80 29,75 -0,17% 29,38 30,22 29,88 29,75 29,89 1.426 51.108.515
3/3/2023 29,87 29,80 -0,67% 29,66 30,20 29,95 29,80 29,81 1.808 44.766.716
2/3/2023 30,59 30,00 0,00% 29,80 30,96 30,51 30,00 30,17 1.221 45.284.649
1/3/2023 30,29 30,00 -0,86% 29,57 30,61 29,86 30,00 30,19 2.540 64.560.430
28/2/2023 30,30 30,26 -0,88% 30,10 30,68 30,40 30,26 30,59 967 33.011.412
27/2/2023 30,39 30,53 +0,10% 30,25 30,63 30,41 30,30 30,53 861 24.760.747
24/2/2023 30,45 30,50 +0,43% 30,12 30,95 30,51 30,30 30,50 1.744 48.678.523
23/2/2023 30,70 30,37 -0,46% 30,26 31,14 30,57 30,37 30,75 1.161 43.228.427
22/2/2023 31,00 30,51 -2,12% 30,44 31,13 30,69 30,51 30,91 1.267 38.591.032
17/2/2023 30,93 31,17 +0,94% 30,56 31,39 31,20 31,17 31,34 1.356 44.887.717
16/2/2023 30,66 30,88 +0,92% 30,32 31,18 30,73 30,88 30,95 2.436 73.703.753
15/2/2023 30,73 30,60 -0,87% 30,58 31,23 30,89 30,60 30,75 1.207 35.408.925
14/2/2023 30,97 30,87 -0,36% 30,48 31,11 30,74 30,87 30,88 1.145 34.316.169
13/2/2023 31,18 30,98 -0,64% 30,81 31,34 31,04 30,92 31,04 1.150 33.908.566
10/2/2023 29,90 31,18 +4,74% 29,76 31,18 30,90 31,17 31,18 1.109 48.414.729
9/2/2023 31,50 29,77 -6,03% 29,58 31,75 30,13 29,77 30,12 3.495 105.599.530
8/2/2023 31,50 31,68 +1,54% 30,96 31,68 31,28 31,48 31,68 1.140 40.221.193
7/2/2023 31,98 31,20 -2,47% 31,13 32,03 31,52 31,20 31,53 1.526 41.196.050
6/2/2023 31,81 31,99 +0,16% 31,45 32,23 31,82 31,95 31,99 1.278 39.649.384
3/2/2023 32,67 31,94 -2,11% 31,62 32,67 32,00 31,80 31,94 1.730 62.057.672
2/2/2023 33,27 32,63 -2,54% 32,54 33,69 32,95 32,63 32,90 1.293 50.157.314
1/2/2023 33,28 33,48 +0,24% 32,76 34,14 33,25 33,40 33,48 1.672 62.921.775
31/1/2023 33,50 33,40 -0,45% 32,81 33,50 33,14 33,12 33,40 1.578 41.795.294
30/1/2023 33,16 33,55 +1,12% 33,09 33,56 33,31 33,27 33,55 1.063 31.394.292
27/1/2023 33,59 33,18 -1,54% 32,80 33,73 33,15 33,17 33,18 1.084 36.949.820
26/1/2023 33,97 33,70 -0,88% 33,45 33,99 33,68 33,46 33,70 933 30.988.396
25/1/2023 33,03 34,00 +2,63% 33,00 34,00 33,65 33,88 34,00 1.493 38.440.898
24/1/2023 32,41 33,13 +2,22% 32,37 33,16 32,83 32,95 33,13 1.173 39.176.548
23/1/2023 32,60 32,41 +0,03% 32,41 32,87 32,62 32,41 32,78 1.184 37.624.055
20/1/2023 33,08 32,40 -2,50% 32,40 33,30 32,66 32,40 32,70 1.211 44.270.657
19/1/2023 33,00 33,23 -0,69% 32,17 33,23 32,78 32,88 33,28 1.574 48.767.459
18/1/2023 33,00 33,46 +1,73% 32,70 33,46 33,07 33,10 33,46 1.174 38.591.637
17/1/2023 32,60 32,89 +1,11% 31,83 32,89 32,30 32,59 32,89 1.243 39.534.446
16/1/2023 32,05 32,53 +0,46% 31,97 32,68 32,40 32,36 32,53 1.237 31.507.460
13/1/2023 32,15 32,38 +0,68% 31,93 32,38 32,17 32,34 32,38 939 31.482.071
12/1/2023 32,56 32,16 -1,74% 32,15 32,75 32,48 32,16 32,41 1.042 35.371.283
11/1/2023 31,74 32,73 +3,12% 31,62 32,83 32,41 32,50 32,73 1.149 45.375.228
10/1/2023 32,15 31,74 -1,31% 31,39 32,16 31,70 31,70 31,74 1.750 48.570.207
9/1/2023 31,81 32,16 +0,19% 31,57 32,40 32,03 32,00 32,16 1.246 41.469.513
6/1/2023 32,20 32,10 -1,08% 31,64 32,44 31,89 31,92 32,10 1.606 52.874.949
5/1/2023 32,16 32,45 +1,79% 31,99 32,53 32,23 32,20 32,45 1.180 35.112.878
4/1/2023 32,25 31,88 -0,06% 31,81 32,74 32,18 31,88 32,17 1.446 46.686.286
3/1/2023 32,19 31,90 -3,33% 31,61 32,95 31,98 31,90 32,06 1.335 43.835.048
2/1/2023 33,18 33,00 -1,87% 32,01 33,18 32,31 32,20 33,00 1.427 53.820.638
29/12/2022 32,59 33,63 +4,05% 32,33 33,63 33,14 33,00 33,63 691 29.520.051
28/12/2022 32,50 32,32 -0,58% 32,03 32,70 32,29 32,32 32,50 1.046 46.124.225
27/12/2022 32,41 32,51 +0,81% 32,06 32,70 32,46 32,51 32,70 800 23.174.584
26/12/2022 32,70 32,25 -0,74% 32,00 32,93 32,34 32,25 32,56 922 28.200.396
23/12/2022 32,35 32,49 +0,43% 32,31 32,92 32,68 32,49 32,92 856 28.932.078
22/12/2022 31,90 32,35 +1,41% 31,77 32,35 32,12 32,21 32,35 1.029 33.461.508
21/12/2022 31,78 31,90 -0,87% 31,39 32,05 31,67 31,80 31,90 945 38.661.073
20/12/2022 31,47 32,18 +1,19% 31,21 32,24 31,90 32,09 32,18 1.090 42.020.755
19/12/2022 30,11 31,80 +6,75% 30,11 31,80 31,06 31,22 31,80 1.041 42.345.230
16/12/2022 30,70 29,79 -3,15% 29,79 31,40 30,37 29,79 30,10 1.272 41.327.076
15/12/2022 30,46 30,76 +1,02% 30,03 30,94 30,50 30,65 30,76 1.388 39.512.365
14/12/2022 30,61 30,45 -0,62% 29,57 30,67 30,08 30,29 30,45 2.074 73.621.730
13/12/2022 31,89 30,64 -4,01% 30,41 32,14 31,11 30,49 30,64 1.720 46.760.514
12/12/2022 32,21 31,92 -1,45% 31,10 32,49 31,57 31,69 31,92 1.510 46.819.189
9/12/2022 32,27 32,39 +0,43% 31,98 32,65 32,26 32,11 32,39 1.074 31.787.667
8/12/2022 33,27 32,25 -2,77% 32,02 33,27 32,43 32,25 32,46 1.522 45.562.093
7/12/2022 32,68 33,17 +0,70% 32,66 33,73 33,31 33,17 33,25 1.253 42.894.841
6/12/2022 32,01 32,94 +2,94% 32,00 32,94 32,39 32,70 32,94 1.600 53.496.740
5/12/2022 33,40 32,00 -4,68% 31,85 33,88 32,44 31,92 32,32 2.968 101.223.210
2/12/2022 34,16 33,57 -2,36% 33,30 35,10 33,92 33,50 33,57 1.175 36.868.511
1/12/2022 34,90 34,38 -0,78% 34,03 34,90 34,32 34,09 34,38 1.140 36.189.479
30/11/2022 34,12 34,65 +0,55% 33,89 34,74 34,29 34,60 34,65 838 34.297.032
29/11/2022 34,56 34,46 +1,35% 33,67 34,71 34,37 34,24 34,46 927 26.285.269
28/11/2022 34,17 34,00 +0,41% 33,61 34,19 33,91 33,95 34,00 650 26.992.967
25/11/2022 34,42 33,86 -1,86% 33,70 35,03 34,37 33,70 33,86 902 38.732.777
24/11/2022 33,85 34,50 +1,47% 33,52 34,65 34,28 34,40 34,50 744 29.568.377
23/11/2022 33,73 34,00 +0,29% 33,15 34,00 33,41 33,67 34,00 1.019 36.787.337
22/11/2022 34,02 33,90 -0,91% 33,47 34,28 33,81 33,61 33,90 990 40.961.243
21/11/2022 33,98 34,21 +0,74% 33,34 34,46 33,92 33,78 34,21 1.976 66.902.544
18/11/2022 34,10 33,96 +1,49% 33,35 34,18 33,77 33,35 33,96 677 28.596.593
17/11/2022 33,37 33,46 -0,03% 32,59 33,77 33,03 33,35 33,46 1.094 58.202.449
16/11/2022 34,97 33,47 -2,59% 33,01 34,97 33,66 33,29 33,47 1.284 48.032.467
14/11/2022 34,55 34,36 +1,66% 34,13 34,97 34,50 34,22 34,36 715 32.514.791
11/11/2022 32,95 33,80 +2,58% 32,24 34,60 33,77 33,80 34,60 1.249 67.345.530
10/11/2022 35,01 32,95 -5,34% 32,41 35,10 33,36 32,79 32,95 1.987 69.898.929
9/11/2022 35,16 34,81 -1,97% 34,70 35,92 35,38 34,81 35,10 944 42.988.077
8/11/2022 34,99 35,51 +0,57% 34,57 35,56 35,06 35,36 35,51 1.248 49.185.798
7/11/2022 36,77 35,31 -3,84% 34,81 37,03 35,84 34,86 35,31 1.622 53.693.267
4/11/2022 36,01 36,72 +1,92% 36,01 37,06 36,70 36,66 36,72 2.942 117.446.537
3/11/2022 34,98 36,03 +1,49% 34,90 36,15 35,64 36,03 36,08 1.054 46.856.803
1/11/2022 35,49 35,50 +0,17% 34,85 35,74 35,37 35,50 35,60 1.327 49.823.061
31/10/2022 33,99 35,44 +2,25% 33,50 35,55 34,68 35,22 35,44 1.274 46.304.739
28/10/2022 34,29 34,66 -0,12% 33,89 34,77 34,48 34,22 34,67 757 31.190.984
27/10/2022 32,49 34,70 +7,03% 32,49 34,74 33,75 34,35 34,70 720 35.553.076
26/10/2022 33,74 32,42 -3,34% 32,32 33,79 32,76 32,42 32,64 1.685 44.897.206
25/10/2022 34,54 33,54 -2,78% 33,53 34,54 33,87 33,54 33,70 1.208 34.022.280
24/10/2022 35,00 34,50 -0,29% 34,30 35,02 34,66 34,50 34,73 1.362 53.030.023
21/10/2022 34,17 34,60 +1,62% 33,62 34,89 34,41 34,60 34,64 774 36.885.615
20/10/2022 34,59 34,05 -0,44% 33,62 34,73 33,99 34,05 34,20 1.064 37.352.496
19/10/2022 34,39 34,20 -0,73% 34,02 34,86 34,29 34,18 34,20 644 24.555.833
18/10/2022 34,55 34,45 -0,14% 34,13 35,05 34,45 34,45 34,50 704 29.303.864
17/10/2022 34,20 34,50 +0,94% 34,18 34,99 34,63 34,50 34,65 865 31.352.293
14/10/2022 34,11 34,18 +0,21% 33,75 34,69 34,25 34,15 34,18 825 26.316.120
13/10/2022 34,00 34,11 +0,89% 33,56 34,56 34,19 34,11 34,30 832 36.733.742
11/10/2022 33,69 33,81 +0,48% 33,55 34,48 34,08 33,81 34,11 957 36.475.375
10/10/2022 33,59 33,65 +0,54% 33,30 33,84 33,50 33,65 33,66 1.256 38.095.559
7/10/2022 33,50 33,47 -0,51% 33,33 33,71 33,51 33,44 33,47 1.323 45.082.355
6/10/2022 34,35 33,64 -2,07% 33,45 34,64 33,75 33,64 33,74 1.806 70.710.662
5/10/2022 35,22 34,35 -2,14% 33,78 35,78 34,37 34,17 34,35 2.572 137.280.281
4/10/2022 35,69 35,10 -2,01% 34,93 36,14 35,66 34,98 35,10 949 42.744.056
3/10/2022 33,98 35,82 +5,26% 33,98 35,88 35,12 35,63 35,82 1.862 50.494.912
30/9/2022 33,61 34,03 +1,43% 33,28 34,03 33,61 33,77 34,03 856 29.645.230
29/9/2022 34,00 33,55 -1,58% 33,30 34,00 33,61 33,55 33,84 898 30.677.492
28/9/2022 33,81 34,09 +0,65% 33,77 34,49 34,18 34,00 34,09 573 29.013.330
27/9/2022 35,45 33,87 -2,11% 33,67 35,45 34,19 33,87 33,88 826 31.033.776
26/9/2022 35,95 34,60 -3,89% 34,58 35,95 34,89 34,60 34,99 1.013 36.854.079
23/9/2022 35,00 36,00 +0,93% 34,79 36,50 35,89 36,00 36,21 865 47.448.363
22/9/2022 34,72 35,67 +2,80% 34,47 35,72 34,93 35,51 35,67 1.129 45.053.133
21/9/2022 34,80 34,70 +0,12% 33,11 34,98 34,57 34,70 34,86 974 61.064.453
20/9/2022 34,70 34,66 +0,61% 34,16 34,86 34,45 34,66 34,67 3.175 109.579.109
19/9/2022 34,98 34,45 -1,43% 34,15 34,98 34,64 34,45 34,70 974 30.873.680
16/9/2022 34,53 34,95 +1,01% 34,18 35,03 34,74 34,79 34,95 719 32.136.327
15/9/2022 34,36 34,60 +1,41% 34,10 34,86 34,39 34,58 34,60 883 29.951.760
14/9/2022 34,98 34,12 -1,73% 34,09 34,98 34,21 34,12 34,41 1.252 39.213.068
13/9/2022 35,23 34,72 -0,86% 34,35 35,45 34,62 34,50 34,72 1.028 38.709.059
12/9/2022 35,48 35,02 -0,57% 34,94 35,69 35,18 35,02 35,19 1.166 40.653.906
9/9/2022 35,58 35,22 -0,40% 35,10 35,93 35,31 35,17 35,22 1.100 47.745.319
8/9/2022 36,80 35,36 -2,46% 35,25 37,00 35,79 35,36 35,82 1.496 46.286.483
6/9/2022 36,59 36,25 -0,90% 35,50 36,59 35,93 36,25 36,30 1.230 60.113.525
5/9/2022 36,00 36,58 +1,64% 35,63 36,58 35,95 36,36 36,60 3.821 188.372.615
2/9/2022 35,79 35,99 +0,67% 35,58 36,10 35,82 35,95 35,99 918 38.782.765
1/9/2022 35,18 35,75 +1,33% 34,25 35,75 35,17 35,63 35,75 1.619 49.695.431
31/8/2022 34,98 35,28 +0,92% 34,81 35,77 35,29 35,28 35,29 1.053 36.482.429
30/8/2022 35,46 34,96 -1,60% 34,55 35,66 34,92 34,82 34,96 824 34.022.293
29/8/2022 35,21 35,53 +0,65% 35,07 35,64 35,38 35,26 35,53 873 33.547.183
26/8/2022 35,60 35,30 -1,31% 35,12 35,83 35,40 35,30 35,40 726 32.762.422
25/8/2022 35,99 35,77 -0,47% 35,34 35,99 35,62 35,45 35,79 590 29.535.979
24/8/2022 35,85 35,94 +0,03% 35,58 36,09 35,79 35,85 35,94 722 33.014.708
23/8/2022 36,25 35,93 -0,47% 35,87 36,57 36,19 35,93 35,99 917 35.049.180
22/8/2022 36,19 36,10 0,00% 35,97 36,62 36,25 36,10 36,38 926 37.576.791
19/8/2022 36,08 36,10 -1,01% 35,87 36,40 36,18 36,10 36,38 905 31.100.978
18/8/2022 35,88 36,47 +2,73% 35,29 36,47 36,17 36,45 36,47 1.272 41.171.155
17/8/2022 34,61 35,50 +1,46% 34,21 35,97 35,45 35,50 35,83 1.090 42.760.128
16/8/2022 34,70 34,99 +0,84% 34,55 35,15 34,88 34,85 34,99 841 28.416.816
15/8/2022 34,25 34,70 +1,17% 33,99 35,30 34,80 34,70 34,88 1.698 39.807.677
12/8/2022 33,54 34,30 +3,50% 33,54 35,50 34,29 34,14 34,30 1.219 58.915.498
11/8/2022 34,01 33,14 -2,53% 32,92 34,39 33,45 33,07 33,14 1.159 39.989.682
10/8/2022 33,65 34,00 +1,16% 33,20 34,00 33,67 33,92 34,00 749 27.269.559
9/8/2022 33,81 33,61 -0,21% 33,20 34,03 33,56 33,30 33,61 920 30.456.746
8/8/2022 33,28 33,68 +0,99% 33,05 34,03 33,65 33,65 33,68 1.341 42.530.332
5/8/2022 33,59 33,35 -0,45% 33,17 33,98 33,44 33,30 33,35 1.133 53.083.989
4/8/2022 32,20 33,50 +4,65% 32,20 33,70 33,28 33,50 33,60 943 33.173.403
3/8/2022 32,47 32,01 -1,17% 31,85 32,72 32,08 32,01 32,10 1.063 36.290.248
2/8/2022 33,05 32,39 -1,85% 32,34 33,10 32,65 32,35 32,39 1.074 35.235.006
1/8/2022 33,23 33,00 +0,76% 32,84 33,92 33,06 32,98 33,00 2.269 72.852.767
29/7/2022 32,55 32,75 +0,24% 32,17 32,92 32,60 32,61 32,75 1.145 29.031.791
28/7/2022 32,11 32,67 +1,49% 32,11 32,73 32,44 32,38 32,67 575 21.248.003
27/7/2022 31,95 32,19 +1,23% 31,39 32,20 31,94 32,00 32,21 875 18.341.887
26/7/2022 32,82 31,80 -2,60% 31,27 32,87 31,79 31,63 31,80 1.057 30.706.190
25/7/2022 32,58 32,65 +2,25% 32,19 32,93 32,60 32,65 32,68 676 25.545.334
22/7/2022 32,28 31,93 -1,66% 31,85 32,50 32,07 31,93 32,20 675 24.973.455
21/7/2022 32,44 32,47 +0,22% 31,70 32,50 32,07 32,18 32,47 1.196 25.410.658
20/7/2022 31,75 32,40 +1,41% 31,54 32,43 32,10 32,31 32,40 720 30.751.997
19/7/2022 31,43 31,95 +1,04% 31,43 32,18 31,77 31,80 31,95 814 30.302.851
18/7/2022 31,58 31,62 -0,85% 31,52 32,34 31,87 31,62 31,98 866 31.356.768
15/7/2022 31,42 31,89 +1,53% 30,70 31,89 31,28 31,41 31,89 892 30.652.615
14/7/2022 30,67 31,41 +2,31% 30,36 31,48 31,05 31,02 31,41 962 28.381.909
13/7/2022 30,70 30,70 -1,41% 30,51 30,96 30,74 30,70 30,86 1.020 33.085.420
12/7/2022 30,44 31,14 +2,47% 30,43 31,32 30,94 31,09 31,14 751 24.851.677
11/7/2022 31,29 30,39 -2,97% 30,39 31,32 30,84 30,39 30,46 1.158 27.744.307
8/7/2022 31,43 31,32 +0,06% 30,93 31,84 31,44 31,13 31,32 1.076 38.903.215
7/7/2022 30,73 31,30 +2,49% 30,73 31,66 31,34 31,30 31,45 632 22.591.919
6/7/2022 30,85 30,54 -0,52% 30,25 31,02 30,54 30,49 30,54 1.034 37.228.820
5/7/2022 31,18 30,70 -1,38% 30,47 31,30 30,77 30,53 30,70 896 28.216.695
4/7/2022 32,00 31,13 -3,38% 30,99 32,91 31,60 31,13 31,43 1.367 45.689.383
1/7/2022 30,88 32,22 +5,19% 30,65 32,27 31,70 32,19 32,22 1.997 48.961.325
30/6/2022 30,70 30,63 -0,58% 30,33 31,20 30,85 30,63 30,97 805 28.512.030
29/6/2022 31,32 30,81 -3,96% 30,65 31,55 31,09 30,81 30,96 596 19.430.136
28/6/2022 31,73 32,08 +1,26% 30,98 32,39 31,62 31,21 32,08 848 30.812.682
27/6/2022 30,97 31,68 +3,87% 30,71 32,21 31,35 31,68 31,76 1.066 40.843.020
24/6/2022 31,72 30,50 -2,80% 30,50 31,78 30,84 30,50 30,73 1.059 33.800.953
23/6/2022 32,28 31,38 -1,60% 31,38 32,28 31,61 31,38 31,68 659 26.792.180
22/6/2022 31,72 31,89 -3,63% 31,72 32,55 32,21 31,89 32,23 609 24.102.732
21/6/2022 33,68 33,09 -1,37% 32,33 33,97 33,04 32,83 33,09 976 32.888.033
20/6/2022 33,18 33,55 +1,67% 32,71 34,06 33,43 33,55 33,96 1.426 38.441.858
17/6/2022 33,34 33,00 +0,40% 32,22 33,50 32,83 33,00 33,49 1.016 36.680.538
15/6/2022 32,51 32,87 +2,33% 32,06 33,33 32,55 32,82 32,87 761 32.988.809
14/6/2022 31,72 32,12 +2,13% 31,35 32,12 31,72 32,12 32,18 985 34.574.883
13/6/2022 31,79 31,45 -0,79% 30,76 31,79 31,19 31,45 31,65 1.254 43.054.150
10/6/2022 32,59 31,70 -3,41% 31,70 33,47 32,41 31,70 32,03 1.346 52.738.938
9/6/2022 34,38 32,82 -3,47% 32,82 34,44 33,32 32,82 33,28 1.006 39.412.100
8/6/2022 34,01 34,00 -0,56% 33,95 34,92 34,28 34,00 34,48 964 36.489.008
7/6/2022 34,11 34,19 -0,26% 33,53 35,00 34,03 34,19 34,36 987 34.299.611
6/6/2022 35,39 34,28 -3,16% 33,92 35,57 34,41 34,28 34,40 1.369 47.992.779
3/6/2022 36,28 35,40 -2,07% 35,16 36,56 35,72 35,40 35,80 879 34.881.401
2/6/2022 34,64 36,15 +4,63% 34,36 36,62 35,51 36,09 36,15 1.139 57.815.197
1/6/2022 33,72 34,55 +2,98% 33,32 34,72 34,34 34,55 34,68 1.574 44.876.271
31/5/2022 35,00 33,55 -2,75% 33,29 35,70 33,94 33,55 33,63 2.659 68.085.123
30/5/2022 34,72 34,50 +0,15% 34,50 35,04 34,75 34,50 34,80 829 36.496.379
27/5/2022 34,68 34,45 -0,43% 34,09 35,08 34,46 34,45 34,58 1.259 41.189.555
26/5/2022 36,06 34,60 -3,11% 34,58 36,06 35,15 34,60 34,67 1.050 45.829.203
25/5/2022 36,80 35,71 -1,92% 35,69 36,80 35,98 35,71 36,02 1.020 40.109.201
24/5/2022 35,71 36,41 +2,33% 35,53 36,53 36,23 36,37 36,50 945 43.042.206
23/5/2022 36,73 35,58 -1,85% 35,58 36,79 36,11 35,58 35,69 1.054 61.083.804
20/5/2022 36,45 36,25 -0,44% 36,24 36,81 36,42 36,25 36,54 640 27.248.601
19/5/2022 35,90 36,41 +2,36% 35,66 36,48 36,10 36,15 36,41 759 48.549.860
18/5/2022 36,41 35,57 -3,24% 35,56 36,85 36,26 35,57 35,71 997 38.912.938
17/5/2022 35,76 36,76 +2,85% 35,46 36,90 36,48 36,37 36,76 1.415 76.290.298
16/5/2022 35,50 35,74 +1,68% 35,07 35,75 35,44 35,47 35,74 933 43.535.404
13/5/2022 33,96 35,15 +3,53% 33,95 35,56 35,15 35,15 35,38 1.120 52.822.536
12/5/2022 33,36 33,95 +2,54% 33,14 34,12 33,71 33,71 33,95 748 28.533.126
11/5/2022 33,66 33,11 -1,90% 33,11 33,92 33,53 33,11 33,50 777 36.256.739
10/5/2022 34,00 33,75 +0,06% 33,50 34,28 33,74 33,67 33,75 868 33.692.438
9/5/2022 33,33 33,73 +1,32% 33,19 33,96 33,52 33,73 33,97 1.818 72.504.031
6/5/2022 32,44 33,29 +0,88% 32,44 33,30 33,06 33,18 33,29 717 34.179.078
5/5/2022 32,83 33,00 +0,61% 32,43 33,16 32,74 32,75 33,00 876 28.579.853
4/5/2022 32,78 32,80 +2,02% 31,68 33,23 32,33 32,80 33,08 1.347 35.679.061
3/5/2022 32,20 32,15 -0,34% 31,83 32,82 32,42 32,15 32,25 1.082 47.601.537
2/5/2022 33,30 32,26 -11,40% 31,81 33,30 32,20 31,90 32,26 2.450 58.471.345
29/4/2022 36,45 36,41 +0,30% 36,05 36,79 36,27 36,21 36,41 3.267 53.107.034
28/4/2022 36,73 36,30 -0,38% 36,05 36,90 36,57 36,30 36,44 783 33.303.862
27/4/2022 36,30 36,44 +1,56% 35,99 36,47 36,28 36,18 36,45 733 39.062.474
26/4/2022 35,21 35,88 +1,36% 35,02 36,15 35,67 35,81 35,88 879 39.298.121
25/4/2022 34,60 35,40 +1,93% 34,50 35,40 34,81 35,07 35,40 1.008 47.189.452
22/4/2022 34,99 34,73 -1,61% 34,64 35,20 34,89 34,73 34,80 990 41.304.394
20/4/2022 34,80 35,30 +0,68% 34,69 35,56 35,28 35,30 35,48 736 39.148.070
19/4/2022 35,60 35,06 -1,52% 34,63 35,76 35,17 35,06 35,28 1.017 45.660.665
18/4/2022 35,01 35,60 +1,42% 35,01 35,90 35,59 35,44 35,60 1.321 44.752.795
14/4/2022 34,60 35,10 +1,59% 34,17 35,61 34,86 35,10 35,18 1.083 54.256.750
13/4/2022 34,29 34,55 +2,52% 34,11 34,84 34,49 34,55 34,60 1.072 44.025.144
12/4/2022 33,88 33,70 -0,44% 33,70 34,43 34,03 33,70 34,16 673 31.122.069
11/4/2022 33,85 33,85 -0,24% 33,85 34,57 34,15 33,85 34,25 1.213 54.460.526
8/4/2022 33,54 33,93 +1,07% 33,17 34,13 33,78 33,83 33,93 1.311 44.000.599
7/4/2022 33,12 33,57 +1,42% 33,00 33,57 33,35 33,32 33,57 860 29.466.948
6/4/2022 33,09 33,10 -0,75% 32,83 33,31 33,11 33,10 33,18 1.068 34.446.153
5/4/2022 33,12 33,35 +0,45% 32,87 33,35 33,16 33,05 33,35 1.044 37.888.637
4/4/2022 33,33 33,20 -0,45% 32,75 33,62 33,07 33,06 33,20 1.711 49.210.941
1/4/2022 32,36 33,35 +3,03% 32,36 33,35 32,90 33,35 33,39 1.640 52.080.671
31/3/2022 32,80 32,37 -0,61% 31,99 32,88 32,26 32,12 32,37 1.654 37.325.036
30/3/2022 33,12 32,57 -1,66% 32,34 33,18 32,67 32,55 32,57 898 30.761.264
29/3/2022 33,24 33,12 +0,49% 32,60 33,52 33,07 33,02 33,12 615 26.924.585
28/3/2022 33,26 32,96 -1,49% 32,96 33,43 33,14 32,96 33,18 622 25.308.754
25/3/2022 33,40 33,46 +0,33% 32,95 33,53 33,23 33,16 33,46 800 31.782.728
24/3/2022 32,94 33,35 +1,83% 32,78 33,50 33,21 33,02 33,35 939 29.136.324
23/3/2022 32,80 32,75 -0,70% 32,72 33,17 32,87 32,75 32,94 842 31.422.852
22/3/2022 32,50 32,98 +1,38% 32,37 33,06 32,82 32,90 32,98 1.157 34.449.875
21/3/2022 32,21 32,53 +1,18% 31,66 32,64 32,18 32,53 32,61 1.552 37.630.998
18/3/2022 31,89 32,15 +0,82% 31,57 32,46 32,04 32,15 32,20 1.684 72.617.514
17/3/2022 30,81 31,89 +3,27% 30,76 31,89 31,42 31,39 31,89 849 33.640.286
16/3/2022 30,54 30,88 +0,36% 30,37 31,00 30,63 30,66 30,88 604 20.958.757
15/3/2022 30,98 30,77 -0,39% 30,66 31,24 30,91 30,77 31,00 688 23.029.096
14/3/2022 30,90 30,89 +1,91% 30,65 31,24 30,92 30,89 30,93 1.500 66.102.993
11/3/2022 30,78 30,31 -1,37% 30,31 30,91 30,63 30,31 30,55 577 24.877.901
10/3/2022 30,25 30,73 +1,09% 29,78 30,73 30,36 30,33 30,73 666 26.827.617
9/3/2022 29,67 30,40 +2,46% 29,38 30,40 30,08 30,00 30,40 1.243 40.001.582
8/3/2022 29,20 29,67 +0,85% 28,97 29,72 29,40 29,52 29,67 2.499 61.342.723
7/3/2022 29,65 29,42 -0,51% 29,03 29,78 29,45 29,40 29,42 4.550 110.261.961
4/3/2022 30,23 29,57 -2,22% 29,56 30,29 29,78 29,57 29,90 4.541 96.411.150
3/3/2022 30,85 30,24 -1,98% 29,87 30,85 30,31 30,24 30,43 659 25.707.255
2/3/2022 30,62 30,85 +3,11% 30,19 31,10 30,52 30,60 30,85 871 28.756.885
25/2/2022 30,76 29,92 -1,42% 29,92 30,76 30,14 29,92 30,30 780 22.570.602
24/2/2022 30,00 30,35 -1,40% 30,00 30,88 30,45 30,34 30,61 675 23.694.501
23/2/2022 30,11 30,78 +2,43% 30,11 31,07 30,75 30,78 30,85 746 23.279.328
22/2/2022 30,10 30,05 +0,13% 29,96 30,40 30,19 30,04 30,33 512 24.301.936
21/2/2022 29,99 30,01 +1,49% 29,64 30,30 30,07 29,90 30,01 616 21.823.599
18/2/2022 29,74 29,57 -1,40% 29,52 29,98 29,74 0,00 0,00 448 17.865.080
17/2/2022 29,52 29,99 +0,57% 29,19 30,10 29,67 29,57 29,99 553 18.366.005
16/2/2022 29,98 29,82 +1,05% 29,59 30,23 29,89 29,63 29,82 575 21.624.191
15/2/2022 28,98 29,51 +1,86% 28,98 29,97 29,56 29,51 29,73 653 27.967.929
14/2/2022 28,52 28,97 +1,58% 28,52 29,29 29,12 28,97 29,16 526 17.555.240
11/2/2022 28,59 28,52 -0,80% 28,52 29,50 29,08 28,52 28,80 667 28.221.127
10/2/2022 28,93 28,75 -0,38% 28,16 28,93 28,58 28,38 28,75 552 17.412.360
9/2/2022 28,44 28,86 +1,83% 28,32 28,93 28,67 28,49 28,86 503 17.170.407
8/2/2022 28,40 28,34 -0,56% 28,00 28,81 28,51 28,34 28,58 612 21.457.800
7/2/2022 28,17 28,50 +1,64% 27,80 28,50 28,13 28,26 28,50 706 23.173.009
4/2/2022 28,82 28,04 -1,96% 28,04 29,00 28,26 28,04 28,13 938 22.253.460
3/2/2022 28,60 28,60 +0,63% 28,42 28,90 28,70 28,60 28,88 649 22.583.544
2/2/2022 29,20 28,42 -1,97% 28,36 29,38 28,58 28,42 28,54 808 26.908.445
1/2/2022 29,19 28,99 -0,65% 28,90 29,44 29,15 28,99 29,21 931 30.551.339
31/1/2022 28,42 29,18 +2,75% 28,26 29,18 28,77 28,93 29,18 818 32.444.215
28/1/2022 28,30 28,40 -0,04% 28,10 28,40 28,28 28,34 28,40 439 15.152.629
27/1/2022 28,47 28,41 -0,14% 27,96 28,68 28,23 28,31 28,41 591 17.163.260
26/1/2022 28,19 28,45 +2,04% 28,06 28,76 28,35 28,18 28,45 762 29.977.414
25/1/2022 27,53 27,88 +1,27% 27,12 28,36 27,76 27,88 28,10 938 29.230.619
24/1/2022 27,10 27,53 +1,62% 27,03 27,74 27,40 27,41 27,53 854 23.080.763

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.