O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 2 Anos

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

EGIE3 - ENGIE BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 34,70 35,47 +0,42% 34,40 35,66 35,19 35,35 35,50 10.049 6.671.325.500
20/1/2025 35,16 35,32 +0,34% 34,97 35,60 35,30 35,29 35,33 4.420 2.600.079.000
17/1/2025 35,30 35,20 -0,20% 34,93 35,88 35,35 35,20 35,34 5.313 5.612.726.500
16/1/2025 35,40 35,27 -0,51% 35,23 35,65 35,39 35,27 35,48 8.569 7.723.502.000
15/1/2025 35,20 35,45 +2,19% 34,83 35,57 35,20 35,45 35,50 7.752 4.456.790.700
14/1/2025 34,82 34,69 +0,06% 34,39 34,90 34,65 34,66 34,69 10.359 6.255.286.100
13/1/2025 35,00 34,67 -0,83% 34,65 35,29 34,83 34,66 34,90 5.963 5.191.767.800
10/1/2025 35,30 34,96 -0,96% 34,93 35,61 35,07 34,96 35,17 6.441 3.611.036.200
9/1/2025 35,17 35,30 +0,43% 35,08 35,43 35,29 35,28 35,38 5.296 2.869.522.200
8/1/2025 35,58 35,15 -1,21% 35,07 35,58 35,18 35,14 35,24 8.798 4.964.196.300
7/1/2025 35,30 35,58 +0,88% 35,30 35,76 35,49 35,48 35,62 5.167 2.812.834.000
6/1/2025 35,49 35,27 -0,11% 35,16 35,71 35,30 35,18 35,27 6.802 4.332.832.200
3/1/2025 35,40 35,31 -0,14% 34,79 35,58 35,10 35,12 35,31 9.363 5.624.676.900
2/1/2025 35,50 35,36 -0,39% 35,04 35,51 35,32 35,33 35,39 10.153 4.956.701.400
30/12/2024 35,00 35,50 +1,57% 34,97 35,57 35,31 35,47 35,53 5.673 3.344.768.000
27/12/2024 35,95 34,95 -1,77% 34,89 35,95 35,20 34,93 35,02 10.266 5.124.438.400
26/12/2024 35,72 35,58 -0,11% 35,58 35,98 35,74 35,57 35,59 6.606 6.847.673.700
23/12/2024 36,66 35,62 -3,26% 35,62 36,72 35,96 35,62 35,74 9.265 5.902.102.400
20/12/2024 36,59 36,82 +0,49% 36,17 36,82 36,59 36,82 37,10 8.286 9.498.048.200
19/12/2024 36,80 36,64 +0,52% 36,33 36,82 36,64 36,64 36,70 6.954 4.387.332.800
18/12/2024 37,13 36,45 -2,59% 36,35 37,39 36,85 36,40 36,46 10.809 7.153.712.700
17/12/2024 36,65 37,42 +2,21% 36,47 37,42 37,00 37,24 37,43 9.904 11.527.814.200
16/12/2024 37,10 36,61 -1,24% 36,61 37,44 36,81 36,61 36,62 8.843 6.625.174.500
13/12/2024 37,25 37,07 -0,48% 37,07 37,45 37,23 37,07 37,20 6.124 4.228.086.000
12/12/2024 38,18 37,25 -2,59% 36,91 38,18 37,22 37,25 37,35 9.183 6.771.373.200
11/12/2024 37,99 38,24 +0,66% 37,43 38,63 38,05 38,21 38,24 8.293 5.544.211.400
10/12/2024 38,19 37,99 +0,08% 37,82 38,26 37,99 37,93 38,03 4.324 5.142.567.400
9/12/2024 38,10 37,96 -0,11% 37,78 38,21 37,92 37,91 37,98 5.952 6.524.974.500
6/12/2024 38,31 38,00 -0,76% 37,80 38,36 37,97 37,96 38,05 7.094 6.172.173.400
5/12/2024 37,99 38,29 +1,06% 37,98 38,43 38,25 38,23 38,29 5.892 4.112.190.100
4/12/2024 37,79 37,89 +0,19% 37,47 37,93 37,75 37,81 37,92 4.157 2.729.981.200
3/12/2024 37,39 37,82 +1,23% 37,10 37,86 37,65 37,80 37,82 5.243 3.634.536.500
2/12/2024 37,92 37,36 -1,68% 37,25 37,93 37,41 37,32 37,37 7.994 5.394.191.300
29/11/2024 37,56 38,00 +1,20% 37,31 38,07 37,80 37,78 38,00 6.380 6.534.990.500
28/11/2024 38,06 37,55 -1,31% 37,37 38,14 37,76 37,51 37,55 5.904 4.585.900.200
27/11/2024 38,90 38,05 -1,81% 38,05 38,94 38,37 38,05 38,16 8.605 6.025.212.000
26/11/2024 39,47 38,75 -1,72% 38,52 39,51 38,87 38,75 38,92 6.856 6.233.976.900
25/11/2024 38,51 39,43 +2,18% 38,47 39,43 39,06 39,33 39,43 6.588 7.157.846.000
22/11/2024 38,35 38,59 +1,05% 38,10 38,59 38,28 38,57 38,60 7.470 7.379.797.000
21/11/2024 38,89 38,19 -2,65% 38,06 39,01 38,33 38,17 38,23 9.218 10.152.803.200
19/11/2024 39,19 39,23 +0,33% 39,00 39,50 39,27 39,23 39,27 3.952 2.999.623.000
18/11/2024 39,44 39,10 -0,81% 38,91 39,58 39,11 39,00 39,10 5.045 4.234.734.700
14/11/2024 39,38 39,42 +0,48% 39,26 39,61 39,45 39,40 39,45 5.268 4.533.610.300
13/11/2024 39,37 39,23 -0,25% 39,12 39,48 39,28 39,22 39,30 5.143 4.017.820.200
12/11/2024 39,40 39,33 -0,18% 39,18 39,68 39,40 39,33 39,38 6.292 5.173.819.100
11/11/2024 40,25 39,40 -2,16% 39,04 40,28 39,46 39,40 39,46 12.164 10.857.609.700
8/11/2024 40,21 40,27 -0,35% 40,00 40,63 40,37 40,26 40,42 8.841 6.078.924.900
7/11/2024 40,45 40,41 -0,37% 40,00 41,50 40,62 40,41 40,59 9.344 7.387.181.600
6/11/2024 41,30 40,56 -2,92% 40,00 41,30 40,64 40,55 40,70 13.358 15.883.170.500
5/11/2024 41,61 41,78 +0,10% 41,33 41,90 41,64 41,70 41,82 4.246 3.594.443.500
4/11/2024 41,24 41,74 +1,53% 41,13 41,78 41,53 41,54 41,74 5.446 4.460.252.200
1/11/2024 41,50 41,11 -0,87% 41,11 41,58 41,31 41,11 41,30 7.959 5.813.952.900
31/10/2024 41,04 41,47 +0,53% 41,04 41,64 41,44 41,45 41,47 6.416 5.657.030.500
30/10/2024 40,80 41,25 +0,73% 40,78 41,33 41,17 41,24 41,25 4.654 6.617.591.000
29/10/2024 41,00 40,95 +0,07% 40,61 41,00 40,83 40,80 40,95 4.382 4.221.627.100
28/10/2024 41,19 40,92 +0,29% 40,88 41,22 40,98 40,89 40,98 2.961 2.527.730.000
25/10/2024 41,40 40,80 -1,11% 40,80 41,40 40,97 40,80 40,91 4.985 3.477.653.500
24/10/2024 40,94 41,26 +0,83% 40,80 41,38 41,05 41,15 41,26 4.233 2.914.957.300
23/10/2024 41,01 40,92 -0,24% 40,65 41,02 40,85 40,91 40,98 4.234 3.034.847.400
22/10/2024 41,20 41,02 -1,04% 40,75 41,26 40,94 40,97 41,03 5.992 4.233.523.100
21/10/2024 41,38 41,45 +0,14% 41,16 41,45 41,33 41,34 41,45 4.393 2.964.286.900
18/10/2024 41,26 41,39 +0,27% 41,06 41,53 41,31 41,35 41,39 5.857 6.668.529.500
17/10/2024 41,06 41,28 -0,55% 40,89 41,56 41,31 41,28 41,48 4.796 4.274.126.600
16/10/2024 41,33 41,51 +0,85% 41,03 41,65 41,43 41,48 41,51 7.867 6.253.787.500
15/10/2024 40,76 41,16 +1,01% 40,71 41,29 41,07 41,07 41,16 6.999 6.374.931.900
14/10/2024 40,59 40,75 +0,39% 40,46 40,92 40,71 40,74 40,82 6.009 4.927.211.700
11/10/2024 40,94 40,59 -0,83% 40,57 41,16 40,67 40,58 40,68 4.311 3.219.148.500
10/10/2024 41,09 40,93 -0,17% 40,93 41,24 41,05 40,91 40,98 4.347 4.009.196.100
9/10/2024 41,80 41,00 -1,82% 41,00 41,82 41,31 41,00 41,06 5.911 5.086.347.800
8/10/2024 41,81 41,76 -0,69% 41,62 42,16 41,94 41,76 41,92 6.733 5.105.880.400
7/10/2024 42,14 42,05 +0,26% 41,80 42,24 42,06 42,05 42,09 4.452 4.447.394.400
4/10/2024 41,92 41,94 +0,05% 41,76 42,14 41,99 41,93 41,98 4.517 5.883.882.300
3/10/2024 42,50 41,92 -1,55% 41,88 42,50 42,03 41,92 42,03 5.981 5.391.243.800
2/10/2024 43,08 42,58 -0,19% 42,58 43,25 42,79 42,58 42,69 4.755 4.436.059.900
1/10/2024 42,45 42,66 +0,49% 42,45 42,85 42,70 42,65 42,67 6.592 5.347.299.600
30/9/2024 42,84 42,45 -1,42% 42,44 42,85 42,60 42,44 42,53 5.150 5.613.973.000
26/9/2024 43,14 43,06 +0,14% 42,89 43,40 43,05 42,95 43,06 3.989 2.704.355.900
25/9/2024 43,60 43,00 -1,38% 43,00 43,64 43,19 43,00 43,13 6.175 6.001.938.200
24/9/2024 43,46 43,60 +0,32% 43,26 43,90 43,54 43,56 43,60 3.922 3.107.269.800
23/9/2024 43,47 43,46 -0,57% 43,21 43,60 43,41 43,44 43,49 4.102 2.906.727.400
20/9/2024 43,46 43,71 +0,58% 43,38 43,86 43,63 43,62 43,71 8.530 10.793.716.500
19/9/2024 43,98 43,46 -0,46% 43,46 44,07 43,72 43,46 43,47 4.724 4.381.865.100
18/9/2024 44,15 43,66 -1,11% 43,66 44,26 43,94 43,66 43,80 4.851 4.207.348.600
17/9/2024 44,26 44,15 -0,27% 43,71 44,26 44,04 44,10 44,15 4.081 3.081.529.000
16/9/2024 44,12 44,27 +0,34% 44,10 44,45 44,28 44,23 44,27 3.640 3.430.436.700
13/9/2024 43,95 44,12 +0,50% 43,91 44,40 44,15 44,09 44,18 3.613 3.883.512.200
12/9/2024 44,00 43,90 -0,75% 43,90 44,40 44,08 43,89 43,97 5.962 4.635.116.400
11/9/2024 44,45 44,23 -0,58% 44,07 44,50 44,26 44,21 44,33 3.679 3.804.920.500
10/9/2024 44,38 44,49 -0,09% 44,03 44,76 44,46 44,49 44,53 3.874 3.885.153.600
9/9/2024 44,98 44,53 -1,00% 44,35 45,02 44,58 44,35 44,53 4.639 3.838.521.400
6/9/2024 44,70 44,98 +0,22% 44,57 45,03 44,84 44,94 44,98 4.196 3.687.240.300
5/9/2024 45,19 44,88 -0,69% 44,51 45,36 44,79 44,80 44,89 5.136 3.880.442.400
4/9/2024 45,00 45,19 +1,19% 44,71 45,54 45,08 45,18 45,20 4.998 4.494.972.600
3/9/2024 44,31 44,66 +0,59% 44,31 44,94 44,66 44,62 44,70 4.583 3.431.863.700
2/9/2024 45,30 44,40 -1,68% 44,33 45,41 44,65 44,40 44,55 4.157 3.374.373.900
30/8/2024 43,81 45,16 +2,31% 43,64 45,30 45,02 45,14 45,17 10.767 14.748.962.900
29/8/2024 44,28 44,14 -0,61% 43,76 44,32 44,01 44,07 44,14 5.720 3.628.239.300
28/8/2024 44,53 44,41 -0,69% 44,12 44,65 44,39 44,29 44,42 5.513 4.480.352.000
27/8/2024 45,00 44,72 -0,86% 44,72 45,28 44,91 44,72 44,89 4.366 3.890.197.800
26/8/2024 45,90 45,11 -1,51% 44,83 45,90 45,20 45,11 45,16 6.024 5.373.427.400
23/8/2024 45,90 45,80 -0,46% 45,14 46,17 45,79 45,80 45,88 6.361 5.124.977.500
22/8/2024 46,07 46,01 -2,25% 45,75 46,24 45,93 46,00 46,04 5.482 4.523.240.300
21/8/2024 46,54 47,07 +1,16% 46,50 47,19 46,93 47,05 47,09 6.393 5.580.269.100
20/8/2024 46,66 46,53 -0,28% 46,29 46,75 46,55 46,53 46,56 5.295 4.115.179.800
19/8/2024 46,37 46,66 +1,02% 46,10 46,90 46,63 46,65 46,71 6.351 4.182.787.300
16/8/2024 46,28 46,19 +0,65% 45,84 46,46 46,21 46,17 46,20 6.831 5.508.264.300
15/8/2024 46,29 45,89 -0,93% 45,77 46,30 45,97 45,88 45,93 4.742 3.703.851.000
14/8/2024 45,79 46,32 +1,16% 45,73 46,49 46,23 46,32 46,40 8.613 6.267.802.800
13/8/2024 45,76 45,79 +0,09% 45,48 45,97 45,70 45,78 45,81 6.318 4.308.318.300
12/8/2024 45,81 45,75 +0,15% 45,32 46,10 45,67 45,71 45,75 5.097 4.013.742.200
9/8/2024 44,97 45,68 +1,74% 44,80 45,76 45,47 45,63 45,71 5.843 3.906.394.000
8/8/2024 44,30 44,90 +1,77% 44,30 45,19 44,81 44,88 44,95 5.371 4.306.630.500
7/8/2024 44,10 44,12 +0,05% 43,90 44,32 44,11 44,12 44,13 2.908 2.242.991.600
6/8/2024 43,88 44,10 +0,50% 43,80 44,16 44,00 43,95 44,10 5.292 6.673.638.900
5/8/2024 43,90 43,88 -0,52% 43,30 44,06 43,80 43,86 43,88 5.922 4.476.841.500
2/8/2024 44,36 44,11 -0,74% 44,03 44,94 44,24 44,09 44,15 4.665 3.830.275.700
1/8/2024 44,26 44,44 +0,47% 43,93 44,62 44,30 44,41 44,45 5.809 5.028.869.200
31/7/2024 44,20 44,23 -0,07% 44,02 44,43 44,19 44,19 44,25 4.399 3.833.734.400
30/7/2024 44,82 44,26 -1,07% 44,22 44,83 44,32 44,25 44,30 3.631 2.765.182.200
29/7/2024 44,70 44,74 +0,43% 44,32 44,79 44,65 44,74 44,80 2.489 1.921.308.700
26/7/2024 44,17 44,55 +0,86% 44,08 44,69 44,52 44,55 44,56 4.786 3.333.667.800
25/7/2024 44,34 44,17 -0,38% 44,10 44,59 44,26 44,12 44,22 6.268 4.818.960.400
24/7/2024 45,33 44,34 -2,57% 44,34 45,43 44,72 44,31 44,35 5.928 5.681.746.900
23/7/2024 45,69 45,51 -0,85% 45,43 45,84 45,61 45,50 45,53 5.130 3.913.046.800
22/7/2024 45,30 45,90 +0,66% 45,20 46,00 45,74 45,87 45,96 6.307 5.143.483.000
19/7/2024 46,21 45,60 -1,02% 45,26 46,39 45,61 45,52 45,60 5.469 6.145.683.800
18/7/2024 46,68 46,07 -0,99% 46,05 46,69 46,26 46,05 46,11 5.851 5.550.678.900
17/7/2024 46,64 46,53 +0,17% 46,25 46,75 46,50 46,51 46,54 4.502 4.099.593.400
16/7/2024 46,35 46,45 +0,22% 46,34 46,66 46,48 46,45 46,49 4.290 3.920.388.400
15/7/2024 46,46 46,35 -0,56% 46,11 46,67 46,28 46,25 46,35 4.096 8.298.611.000
12/7/2024 45,96 46,61 +1,41% 45,80 46,64 46,45 46,61 46,64 3.466 3.866.685.300
11/7/2024 45,76 45,96 +0,39% 45,63 46,18 45,88 45,93 45,96 4.449 4.046.892.000
10/7/2024 45,91 45,78 +0,02% 45,74 46,10 45,89 45,78 45,81 4.495 3.559.892.800
9/7/2024 45,60 45,77 +0,35% 45,50 46,10 45,85 45,76 45,79 3.254 3.504.584.500
8/7/2024 45,30 45,61 +0,80% 45,13 45,68 45,52 45,56 45,61 2.927 2.900.665.100
5/7/2024 45,37 45,25 -0,26% 45,09 45,57 45,28 45,23 45,31 3.309 3.575.161.000
4/7/2024 45,17 45,37 +0,55% 45,17 45,69 45,36 45,25 45,37 3.161 2.396.381.000
3/7/2024 44,34 45,12 +1,76% 44,34 45,30 44,98 45,12 45,15 4.799 3.759.213.600
2/7/2024 44,44 44,34 -0,25% 44,19 44,66 44,44 44,33 44,40 4.581 4.565.856.300
1/7/2024 44,18 44,45 +0,36% 44,10 44,64 44,44 44,43 44,45 5.082 3.563.720.800
28/6/2024 44,39 44,29 -0,25% 44,17 44,59 44,37 44,29 44,38 5.370 4.289.885.100
27/6/2024 44,44 44,40 +0,23% 44,17 44,69 44,43 44,35 44,40 5.642 8.511.667.300
26/6/2024 43,95 44,30 +0,39% 43,82 44,39 44,20 44,28 44,32 5.599 4.534.794.500
25/6/2024 44,47 44,13 -0,76% 44,04 44,47 44,18 44,13 44,19 4.394 4.087.244.100
24/6/2024 44,12 44,47 +0,79% 43,93 44,69 44,47 44,45 44,47 5.287 5.204.506.900
21/6/2024 43,96 44,12 +0,36% 43,65 44,27 44,08 44,12 44,17 8.329 11.095.382.000
20/6/2024 44,00 43,96 -0,09% 43,56 44,34 43,95 43,96 43,97 7.099 5.791.486.700
19/6/2024 43,53 44,00 +0,32% 43,39 44,01 43,75 43,92 44,01 3.232 3.844.818.500
18/6/2024 43,66 43,86 +0,05% 43,56 44,09 43,75 43,68 43,87 4.989 4.023.222.000
17/6/2024 44,16 43,84 -0,72% 43,69 44,41 43,90 43,81 43,85 4.029 3.225.134.600
14/6/2024 43,50 44,16 +1,26% 43,23 44,59 44,13 44,15 44,16 5.931 6.407.005.700
13/6/2024 43,84 43,61 +0,32% 43,43 43,84 43,60 43,58 43,63 5.745 5.517.708.800
12/6/2024 43,59 43,47 -0,28% 43,01 43,77 43,40 43,47 43,48 118 8.714.177.400
11/6/2024 43,66 43,59 +0,25% 43,36 43,83 43,56 43,59 43,60 4.388 4.382.553.300
10/6/2024 43,48 43,48 0,00% 43,18 43,81 43,53 43,48 43,51 4.439 3.957.742.300
7/6/2024 43,55 43,48 -1,20% 43,14 43,86 43,48 43,47 43,48 6.423 4.837.913.400
6/6/2024 43,86 44,01 +0,48% 43,61 44,08 43,76 43,87 44,01 8.677 6.839.282.000
5/6/2024 43,79 43,80 -0,64% 43,79 44,35 43,96 43,79 43,80 4.944 4.767.572.000
4/6/2024 44,03 44,08 +0,16% 43,67 44,21 44,02 44,04 44,10 4.454 3.752.222.300
3/6/2024 43,34 44,01 +1,55% 43,20 44,26 43,90 44,00 44,01 6.580 5.988.580.000
31/5/2024 43,55 43,34 -0,69% 43,34 44,10 43,49 43,32 43,37 9.582 26.658.684.200
29/5/2024 43,73 43,64 -0,34% 43,50 44,18 43,86 43,63 43,76 6.958 5.345.123.000
28/5/2024 44,10 43,79 -0,43% 43,73 44,37 43,90 43,73 43,80 5.281 4.671.712.400
27/5/2024 43,96 43,98 +0,46% 43,92 44,50 44,23 43,97 44,00 4.629 3.739.572.900
24/5/2024 43,96 43,78 -0,41% 43,71 44,40 44,02 43,77 43,95 5.095 4.491.858.900
23/5/2024 44,24 43,96 -1,04% 43,71 44,44 43,99 43,95 44,00 5.797 4.597.669.200
22/5/2024 44,45 44,42 -0,47% 44,06 44,84 44,54 44,41 44,44 7.604 7.061.406.600
21/5/2024 44,08 44,63 +1,00% 44,08 44,94 44,60 44,58 44,63 7.092 6.125.644.700
20/5/2024 43,37 44,19 +1,40% 43,22 44,55 44,16 44,12 44,19 6.934 7.542.409.500
17/5/2024 44,02 43,58 -1,51% 43,20 44,09 43,66 43,58 43,77 4.997 4.382.052.400
16/5/2024 44,00 44,25 +0,66% 43,97 44,57 44,27 44,20 44,29 4.672 4.435.436.000
15/5/2024 44,06 43,96 -0,61% 43,18 44,20 43,77 43,94 44,00 5.701 5.108.248.100
14/5/2024 43,83 44,23 +0,73% 43,77 44,25 44,04 44,13 44,24 5.900 9.906.681.000
13/5/2024 43,30 43,91 +2,12% 43,11 43,95 43,70 43,87 43,91 6.454 7.694.501.000
10/5/2024 43,37 43,00 -1,76% 42,51 43,53 42,96 42,95 43,00 754 11.377.225.200
9/5/2024 43,00 43,77 +0,39% 42,85 44,66 43,72 43,77 43,83 1.211 13.061.564.500
8/5/2024 41,78 43,60 +4,48% 41,64 43,60 43,02 43,60 43,62 5.051 17.964.728.300
7/5/2024 41,91 41,73 -3,60% 41,46 42,05 41,78 41,73 41,80 8.033 7.427.427.800
6/5/2024 42,63 43,29 +1,52% 42,34 43,29 43,07 43,20 43,29 9.038 10.635.141.200
3/5/2024 41,76 42,64 +2,77% 41,75 42,64 42,36 42,50 42,65 1.592 11.334.513.700
2/5/2024 41,11 41,49 +1,44% 41,03 41,69 41,39 41,48 41,56 8.816 6.880.227.900
30/4/2024 40,77 40,90 +0,57% 40,40 40,99 40,73 40,89 40,90 1.466 12.633.614.700
29/4/2024 40,00 40,67 +2,21% 39,91 40,94 40,63 40,62 40,77 8.330 10.199.423.200
26/4/2024 39,60 39,79 +1,35% 39,55 39,91 39,74 39,75 39,80 4.474 6.395.639.600
25/4/2024 39,84 39,26 -1,38% 39,15 39,99 39,41 39,23 39,32 7.888 7.934.104.200
24/4/2024 39,93 39,81 -0,57% 39,76 40,41 39,94 39,81 40,00 7.419 7.402.280.200
23/4/2024 40,13 40,04 -0,35% 39,82 40,48 40,12 40,04 40,19 6.008 5.774.986.900
22/4/2024 40,00 40,18 +0,70% 39,90 40,55 40,18 40,17 40,18 9.943 14.065.953.700
19/4/2024 40,50 39,90 -1,21% 39,90 40,68 40,01 39,89 39,90 653 47.796.116.500
18/4/2024 40,50 40,39 -0,30% 40,22 40,68 40,42 40,37 40,54 8.047 7.508.841.600
17/4/2024 40,38 40,51 +0,90% 40,29 41,08 40,52 40,42 40,51 2.445 13.323.220.300
16/4/2024 41,13 40,15 -3,02% 40,15 41,38 40,45 40,15 40,30 7.369 22.475.260.500
15/4/2024 40,85 41,40 +1,42% 40,85 41,90 41,50 41,27 41,44 4.659 14.665.855.000
12/4/2024 41,05 40,82 -0,10% 40,68 41,07 40,88 40,82 40,84 6.421 5.257.764.100
11/4/2024 41,50 40,86 -1,54% 40,86 41,50 41,05 40,85 40,87 6.375 5.021.936.900
10/4/2024 42,64 41,50 -3,08% 41,50 42,69 41,90 41,50 41,63 7.248 7.019.788.400
9/4/2024 41,91 42,82 +2,20% 41,90 42,84 42,53 42,69 42,84 7.096 6.353.734.500
8/4/2024 41,16 41,90 +1,80% 40,88 42,04 41,68 41,87 41,94 7.191 9.297.941.500
5/4/2024 40,98 41,16 +0,44% 40,52 41,29 40,98 41,13 41,20 8.367 7.255.762.100
4/4/2024 40,75 40,98 +0,64% 40,68 41,32 41,00 40,90 40,98 9.071 6.658.753.700
3/4/2024 40,61 40,72 +0,44% 40,16 40,89 40,58 40,72 40,75 7.795 6.643.090.200
2/4/2024 39,58 40,54 +2,76% 39,56 40,54 40,11 40,54 40,55 8.018 8.936.856.900
1/4/2024 40,26 39,45 -2,01% 39,32 40,35 39,51 39,44 39,48 915 15.902.837.500
28/3/2024 40,20 40,26 +0,25% 40,00 40,31 40,13 40,22 40,26 5.687 5.800.610.200
27/3/2024 40,25 40,16 +0,22% 40,06 40,27 40,17 40,15 40,20 3.343 2.566.528.300
26/3/2024 40,13 40,07 -0,15% 40,04 40,39 40,14 40,07 40,18 3.719 3.519.688.500
25/3/2024 40,27 40,13 -0,35% 40,02 40,28 40,15 40,12 40,16 3.192 3.170.905.700
22/3/2024 40,86 40,27 -1,44% 40,17 41,02 40,39 40,26 40,40 4.330 4.301.480.800
21/3/2024 40,76 40,86 +0,34% 40,62 41,01 40,84 40,84 40,93 4.560 4.247.810.300
20/3/2024 40,33 40,72 +0,97% 40,24 40,77 40,53 40,60 40,74 6.425 4.815.193.700
19/3/2024 40,44 40,33 -0,17% 40,32 40,63 40,44 40,33 40,43 5.038 5.331.982.900
18/3/2024 40,45 40,40 +0,62% 40,20 40,58 40,39 40,31 40,40 6.275 5.319.332.000
15/3/2024 40,32 40,15 -0,74% 40,08 40,59 40,18 40,12 40,15 5.118 12.948.002.000
14/3/2024 40,66 40,45 -0,52% 40,32 40,84 40,52 40,45 40,47 6.126 6.076.425.700
13/3/2024 40,76 40,66 -0,25% 40,62 40,99 40,78 40,65 40,66 5.141 4.249.909.600
12/3/2024 41,10 40,76 -0,68% 40,58 41,28 40,78 40,75 40,78 6.581 5.241.499.300
11/3/2024 40,79 41,04 +0,79% 40,76 41,09 40,96 40,86 41,04 4.373 3.740.576.900
8/3/2024 40,85 40,72 -0,32% 40,65 41,10 40,85 0,00 0,00 5.132 3.723.302.000
7/3/2024 40,01 40,85 +2,13% 39,98 40,85 40,50 40,64 40,86 6.177 6.399.470.900
6/3/2024 40,44 40,00 -1,38% 40,00 40,83 40,34 39,99 40,00 6.431 6.379.843.500
5/3/2024 40,58 40,56 +0,12% 40,22 40,81 40,59 40,55 40,69 7.450 6.591.391.400
4/3/2024 41,00 40,51 -1,20% 40,50 41,20 40,71 40,51 40,71 7.052 6.084.610.400
1/3/2024 41,97 41,00 -2,43% 40,70 42,19 41,03 41,00 41,09 4.990 19.949.917.700
29/2/2024 41,58 42,02 +1,06% 41,53 42,31 41,89 41,73 42,03 554 13.847.564.300
28/2/2024 41,67 41,58 -0,50% 41,28 42,00 41,70 41,55 41,59 8.481 11.062.529.200
27/2/2024 41,09 41,79 +2,15% 41,01 41,79 41,50 41,74 41,80 6.587 6.662.424.300
26/2/2024 41,26 40,91 -0,68% 40,91 41,77 41,35 40,90 41,12 6.084 5.616.809.800
23/2/2024 41,34 41,19 +0,05% 40,92 41,85 41,21 0,00 0,00 6.468 4.937.480.800
22/2/2024 41,31 41,17 -0,05% 41,05 41,56 41,33 41,15 41,20 6.252 6.279.066.900
21/2/2024 41,39 41,19 -0,48% 40,76 41,50 41,04 41,04 41,19 5.915 5.643.959.700
20/2/2024 41,10 41,39 +0,36% 40,96 41,75 41,48 41,39 41,43 7.115 8.810.319.600
19/2/2024 40,70 41,24 +1,18% 40,70 41,36 41,15 41,01 41,24 4.503 4.280.461.600
16/2/2024 41,14 40,76 -0,27% 40,72 41,26 40,88 40,76 40,99 3.771 6.645.539.200
15/2/2024 40,46 40,87 +1,16% 40,45 40,96 40,79 40,86 40,87 7.557 7.611.567.500
14/2/2024 40,31 40,40 +0,22% 39,97 40,44 40,25 40,40 40,43 4.382 4.685.023.700
9/2/2024 40,55 40,31 -0,84% 40,10 40,60 40,39 0,00 0,00 3.947 4.522.318.000
8/2/2024 40,98 40,65 -1,12% 40,61 41,20 40,79 40,62 40,79 7.137 10.401.160.300
7/2/2024 40,41 41,11 +1,68% 40,41 41,29 40,99 41,08 41,11 7.582 7.359.909.900
6/2/2024 40,21 40,43 +0,57% 40,02 40,83 40,48 40,42 40,49 7.304 6.280.667.300
5/2/2024 39,75 40,20 +1,26% 39,46 40,24 39,89 40,20 40,25 9.593 7.496.476.500
2/2/2024 40,23 39,70 -1,32% 39,51 40,36 39,74 39,70 39,82 9.857 8.826.869.900
1/2/2024 40,58 40,23 -0,86% 39,80 40,83 40,15 40,23 40,34 1.727 14.676.618.300
31/1/2024 40,20 40,58 +1,20% 40,12 40,99 40,71 40,57 40,64 6.359 5.097.729.200
30/1/2024 40,40 40,10 -0,74% 40,01 40,50 40,17 40,10 40,17 5.821 4.870.449.800
29/1/2024 41,10 40,40 -1,56% 40,17 41,10 40,42 40,37 40,45 7.211 7.026.887.600
26/1/2024 41,43 41,04 -0,46% 40,92 41,59 41,22 41,03 41,08 3.928 4.345.156.400
25/1/2024 41,51 41,23 -0,27% 41,12 41,53 41,31 41,22 41,31 4.066 3.734.791.000
24/1/2024 41,20 41,34 +0,46% 41,20 41,77 41,41 41,27 41,34 5.233 5.520.247.500
23/1/2024 40,79 41,15 +1,63% 40,67 41,21 41,00 41,07 41,16 7.946 7.548.097.100
22/1/2024 40,90 40,49 -0,78% 40,49 41,11 40,72 40,48 40,63 7.238 7.291.752.000
19/1/2024 41,13 40,81 -0,71% 40,81 41,35 40,99 40,81 40,99 8.157 8.374.333.600
18/1/2024 41,91 41,10 -1,86% 41,10 41,95 41,45 41,08 41,52 8.080 7.691.408.500
17/1/2024 42,26 41,88 -1,09% 41,78 42,26 41,99 41,87 42,12 6.951 6.199.508.000
16/1/2024 43,14 42,34 -2,31% 42,34 43,15 42,60 42,33 42,50 9.151 7.164.853.500
15/1/2024 43,14 43,34 +0,53% 42,54 43,50 43,16 43,28 43,34 8.311 6.132.478.500
12/1/2024 43,82 43,11 -1,37% 43,06 43,99 43,38 43,11 43,28 6.804 6.221.678.800
11/1/2024 44,32 43,71 -1,38% 43,54 44,33 43,84 43,71 43,83 5.667 4.590.647.200
10/1/2024 44,22 44,32 -0,20% 44,15 44,61 44,31 44,24 44,32 4.910 5.364.693.700
9/1/2024 43,90 44,41 +0,98% 43,71 44,45 44,20 44,40 44,49 3.892 3.722.368.100
8/1/2024 44,31 43,98 -0,72% 43,98 44,52 44,18 43,98 44,20 5.508 4.589.999.700
5/1/2024 44,37 44,30 -0,16% 44,01 44,54 44,26 44,21 44,30 4.497 4.243.181.800
4/1/2024 44,50 44,37 -0,29% 44,15 44,65 44,33 44,36 44,37 3.877 3.190.114.300
3/1/2024 44,41 44,50 -0,04% 44,41 44,76 44,56 44,50 44,65 3.506 4.112.092.400
2/1/2024 44,70 44,52 -1,79% 44,30 44,87 44,52 44,48 44,52 6.754 6.586.656.400
28/12/2023 45,24 45,33 +0,20% 45,10 45,44 45,27 45,10 45,34 3.679 4.189.169.100
27/12/2023 44,84 45,24 +1,00% 44,58 45,24 45,04 45,21 45,24 3.450 3.341.549.000
26/12/2023 44,57 44,79 +0,49% 44,55 44,98 44,76 44,78 44,80 4.577 4.261.356.400
22/12/2023 44,60 44,57 -0,07% 44,27 44,82 44,55 44,46 44,58 5.411 4.279.109.300
21/12/2023 44,27 44,60 +1,00% 44,22 44,60 44,46 44,48 44,60 4.777 3.574.426.800
20/12/2023 43,82 44,16 +0,14% 43,68 44,35 44,05 44,14 44,18 8.098 6.460.447.700
19/12/2023 43,75 44,10 -0,02% 43,07 44,10 43,65 44,00 44,11 3.657 13.604.543.900
18/12/2023 44,71 44,11 -1,78% 43,80 44,85 44,11 44,11 44,28 8.316 8.771.172.800
15/12/2023 44,79 44,91 +0,47% 44,10 44,97 44,57 44,80 44,91 8.839 10.936.806.600
14/12/2023 44,36 44,70 +0,83% 43,62 44,71 44,56 44,61 44,71 9.568 9.326.252.300
13/12/2023 43,84 44,33 +1,12% 43,66 44,42 44,11 44,31 44,33 6.808 6.673.335.300
12/12/2023 43,70 43,84 +0,32% 43,46 43,94 43,70 43,73 43,87 3.904 3.795.552.600
11/12/2023 43,75 43,70 -0,11% 43,46 43,97 43,78 43,68 43,71 4.366 4.116.972.400
8/12/2023 43,32 43,75 +0,88% 43,14 43,95 43,64 43,74 43,77 6.862 4.943.716.500
7/12/2023 44,34 43,37 -2,69% 43,19 44,47 43,43 43,23 43,39 8.317 10.123.755.700
6/12/2023 44,43 44,57 +0,29% 44,22 44,78 44,55 44,33 44,59 5.936 5.835.521.800
5/12/2023 44,23 44,44 +0,47% 43,95 44,79 44,42 44,44 44,50 6.674 5.724.286.900
4/12/2023 43,60 44,23 +1,31% 43,34 44,30 43,63 44,03 44,23 927 17.444.165.700
1/12/2023 43,70 43,66 +0,37% 43,42 44,23 43,88 43,65 43,66 9.040 9.541.626.400
30/11/2023 43,31 43,50 +0,55% 43,09 44,35 43,59 43,42 43,53 9.042 31.826.410.200
29/11/2023 43,40 43,26 -0,28% 42,97 43,51 43,18 43,08 43,29 8.087 9.429.226.100
28/11/2023 43,67 43,38 -0,66% 43,38 43,91 43,59 43,38 43,39 6.502 8.404.832.900
27/11/2023 44,08 43,67 -0,93% 43,37 44,19 43,65 43,65 43,70 8.452 10.855.999.800
24/11/2023 44,46 44,08 -0,85% 43,95 44,46 44,14 44,08 44,15 4.558 4.706.838.300
23/11/2023 44,03 44,46 +0,98% 43,77 44,77 44,36 44,46 44,47 5.239 12.037.164.900
22/11/2023 43,60 44,03 +1,45% 43,55 44,28 43,93 43,93 44,04 3.541 17.004.052.000
21/11/2023 43,22 43,40 +0,42% 42,87 43,56 43,26 43,26 43,40 8.200 7.238.670.100
20/11/2023 43,40 43,22 +0,37% 42,90 43,40 43,13 43,22 43,25 5.908 5.122.507.800
17/11/2023 43,44 43,06 -0,87% 42,94 43,57 43,22 43,06 43,14 7.477 7.938.952.800
16/11/2023 42,72 43,44 +1,69% 42,72 43,63 43,30 43,31 43,44 2.488 8.151.199.400
14/11/2023 42,02 42,72 +2,15% 41,89 42,85 42,57 42,67 42,72 1.397 7.581.000.900
13/11/2023 41,65 41,82 +0,07% 41,45 42,02 41,83 41,82 41,91 5.147 4.221.187.400
10/11/2023 41,01 41,79 +1,90% 41,01 41,79 41,60 41,62 41,79 5.843 4.080.818.900
9/11/2023 41,54 41,01 -1,09% 40,85 41,76 41,15 41,01 41,14 4.590 3.438.112.500
8/11/2023 40,89 41,46 +1,82% 40,68 41,56 41,25 41,30 41,48 435 9.047.973.300
7/11/2023 40,94 40,72 -0,39% 40,68 41,13 40,91 40,71 40,85 9.441 7.688.839.200
6/11/2023 40,80 40,88 +0,02% 40,74 41,13 40,93 40,85 40,88 6.551 4.892.913.200
3/11/2023 40,41 40,87 +1,69% 40,41 41,11 40,87 40,79 40,88 9.169 6.703.549.300
1/11/2023 39,41 40,19 +2,26% 39,41 40,36 39,95 40,11 40,20 9.156 8.053.748.000
31/10/2023 39,39 39,30 -0,10% 39,28 39,81 39,47 39,30 39,45 7.303 6.234.271.100
30/10/2023 40,00 39,34 -1,55% 39,21 40,10 39,58 39,32 39,38 8.079 6.684.128.800
27/10/2023 40,40 39,96 -1,04% 39,89 40,79 40,19 39,96 39,97 5.050 4.685.954.000
26/10/2023 40,40 40,38 +0,37% 40,17 40,86 40,45 40,38 40,46 8.427 7.717.157.300
25/10/2023 40,57 40,23 -0,79% 40,22 40,75 40,36 40,22 40,39 4.608 3.516.990.100
24/10/2023 41,28 40,55 -0,64% 40,47 41,30 40,64 40,54 40,58 5.618 4.582.582.000
23/10/2023 40,39 40,81 +0,47% 40,28 41,24 40,93 40,81 40,84 4.834 4.029.612.200
20/10/2023 40,49 40,62 +0,02% 40,47 41,02 40,75 40,62 40,74 3.932 3.204.987.600
19/10/2023 40,15 40,61 +1,17% 40,12 41,03 40,72 40,60 40,61 4.976 3.795.538.000
18/10/2023 40,59 40,14 -1,42% 40,14 40,81 40,29 40,14 40,15 8.267 7.523.518.500
17/10/2023 40,96 40,72 -1,04% 40,62 41,25 40,85 40,70 40,72 6.456 3.930.667.500
16/10/2023 41,14 41,15 +0,78% 40,85 41,40 41,12 41,15 41,16 5.531 4.094.429.100
13/10/2023 41,53 40,83 -1,69% 40,70 41,60 41,05 40,83 40,86 6.458 4.778.203.600
11/10/2023 41,65 41,53 -0,12% 41,53 42,04 41,70 41,51 41,55 5.599 4.425.273.900
10/10/2023 41,18 41,58 +1,22% 41,18 42,00 41,73 41,57 41,78 7.302 6.703.574.000
9/10/2023 40,33 41,08 +1,03% 40,33 41,31 40,95 41,06 41,11 4.742 3.546.924.800
6/10/2023 40,59 40,66 -0,17% 40,26 40,77 40,53 40,66 40,74 7.317 5.193.581.200
5/10/2023 40,96 40,73 -0,56% 40,58 41,20 40,77 40,73 40,84 5.966 4.408.655.800
4/10/2023 40,71 40,96 +0,79% 40,66 41,19 40,98 40,93 41,00 5.292 3.801.637.200
3/10/2023 41,02 40,64 -0,95% 40,54 41,32 40,76 40,63 40,67 6.398 5.018.238.100
2/10/2023 41,30 41,03 -0,97% 40,71 41,30 40,98 41,03 41,12 5.756 5.346.984.800
29/9/2023 41,66 41,43 +0,10% 41,01 41,84 41,25 41,43 41,48 7.929 5.631.608.400
28/9/2023 41,14 41,39 +0,83% 40,81 41,54 41,29 41,39 41,44 7.503 6.055.404.400
27/9/2023 41,88 41,05 -1,98% 40,54 42,42 41,10 41,00 41,06 861 10.935.614.400
26/9/2023 42,53 41,88 -1,64% 41,56 42,62 41,89 41,86 41,94 9.143 10.552.996.300
25/9/2023 42,94 42,58 -0,72% 42,45 43,15 42,63 42,55 42,61 3.413 2.916.009.800
22/9/2023 43,08 42,89 -0,16% 42,84 43,35 43,04 42,89 43,00 6.018 5.453.560.200
21/9/2023 43,20 42,96 -1,04% 42,77 43,34 42,98 42,95 43,00 9.361 7.004.465.700
20/9/2023 42,55 43,41 +2,02% 42,52 43,41 43,23 43,26 43,41 5.957 5.132.396.500
19/9/2023 42,50 42,55 +0,12% 42,36 42,80 42,54 42,52 42,56 4.996 4.966.343.500
18/9/2023 43,04 42,50 -0,82% 42,36 43,16 42,58 42,45 42,50 4.112 3.506.108.100
15/9/2023 42,63 42,85 +1,01% 42,30 42,89 42,78 42,85 42,86 4.093 8.757.720.400
14/9/2023 42,24 42,42 +0,43% 42,15 42,61 42,37 42,41 42,50 3.781 3.801.433.700
13/9/2023 42,21 42,24 +0,09% 42,13 42,49 42,27 42,23 42,25 4.518 5.498.303.100
12/9/2023 42,01 42,20 +0,64% 41,96 42,44 42,25 42,19 42,24 4.501 3.771.414.500
11/9/2023 41,45 41,93 +1,38% 41,35 41,93 41,70 41,87 41,93 4.609 4.326.659.200
8/9/2023 41,28 41,36 +0,27% 41,11 41,47 41,28 41,33 41,38 4.350 3.875.355.900
6/9/2023 41,99 41,25 -1,79% 41,25 42,15 41,60 41,25 41,39 6.682 5.605.157.800
5/9/2023 42,35 42,00 -0,66% 41,83 42,36 42,04 41,99 42,00 5.550 6.485.284.100
4/9/2023 42,16 42,28 +0,36% 42,13 42,55 42,36 42,27 42,36 2.996 2.913.657.800
1/9/2023 42,37 42,13 +0,02% 42,13 42,47 42,26 42,13 42,23 4.929 4.055.430.300
31/8/2023 42,48 42,12 -0,54% 41,88 42,50 42,19 42,10 42,19 4.309 6.438.797.400
30/8/2023 42,76 42,35 -0,40% 42,35 42,89 42,67 42,34 42,47 6.178 5.530.380.200
29/8/2023 42,15 42,52 +0,95% 42,07 42,60 42,38 42,52 42,56 5.262 4.453.198.100
28/8/2023 42,15 42,12 +0,12% 41,98 42,39 42,09 42,12 42,13 5.035 3.995.979.500
25/8/2023 42,00 42,07 +0,77% 41,79 42,28 41,99 42,00 42,07 6.593 8.924.154.200
24/8/2023 41,65 41,75 +0,68% 41,39 41,79 41,66 41,75 41,78 4.405 4.088.408.800
23/8/2023 41,31 41,47 +0,53% 41,15 41,50 41,36 41,42 41,50 7.498 5.201.998.700
22/8/2023 41,37 41,25 -1,55% 40,83 41,58 41,13 41,23 41,30 6.495 7.426.384.100
21/8/2023 41,79 41,90 +0,24% 41,58 42,02 41,84 41,90 41,91 7.880 7.795.575.700
18/8/2023 41,56 41,80 +0,55% 41,46 42,04 41,88 41,80 41,99 4.556 4.714.565.400
17/8/2023 41,85 41,57 -0,67% 41,39 42,12 41,71 41,55 41,57 9.360 10.245.916.900
16/8/2023 41,95 41,85 -0,29% 41,68 42,18 41,92 41,85 41,86 8.049 7.571.695.200
15/8/2023 41,84 41,97 +0,10% 41,84 42,40 42,04 41,97 41,98 6.991 5.422.251.100
14/8/2023 41,87 41,93 +0,36% 41,60 42,08 41,89 41,84 41,93 6.642 5.498.241.200
11/8/2023 41,61 41,78 +0,80% 41,46 41,89 41,68 41,75 41,79 6.638 5.365.980.900
10/8/2023 41,55 41,45 +0,24% 41,45 41,97 41,70 41,45 41,48 6.694 9.133.951.000
9/8/2023 43,26 41,35 -4,42% 41,11 43,28 41,65 41,25 41,35 770 20.955.334.000
8/8/2023 43,15 43,26 +0,02% 42,76 43,47 43,23 43,23 43,26 6.375 5.909.414.300
7/8/2023 43,65 43,25 -0,48% 43,21 43,71 43,32 43,24 43,31 5.645 6.523.644.200
4/8/2023 43,72 43,46 -0,62% 43,29 44,10 43,65 43,40 43,47 6.283 4.860.308.400
3/8/2023 44,43 43,73 -1,38% 43,62 44,61 43,87 43,71 43,73 5.449 5.348.920.300
2/8/2023 44,36 44,34 +0,07% 44,00 44,50 44,29 44,29 44,35 4.013 4.557.374.600
1/8/2023 43,87 44,31 +0,61% 43,62 44,44 44,08 44,31 44,39 6.406 7.581.955.300
31/7/2023 44,49 44,04 -0,99% 43,96 44,56 44,14 44,04 44,07 4.316 4.937.476.900
28/7/2023 44,30 44,48 +0,43% 44,22 44,67 44,38 44,47 44,49 3.232 2.681.552.200
27/7/2023 44,78 44,29 -0,81% 44,14 45,00 44,47 44,20 44,31 4.700 5.141.614.000
26/7/2023 44,50 44,65 +0,11% 43,93 44,82 44,59 44,63 44,65 6.283 6.123.417.400
25/7/2023 45,89 44,60 -1,85% 44,47 45,89 44,97 44,59 44,63 7.275 6.842.374.000
24/7/2023 44,62 45,44 +1,20% 44,62 45,59 45,37 45,34 45,44 6.305 5.249.813.600
21/7/2023 44,54 44,90 +0,85% 44,54 45,25 45,00 44,88 45,02 6.330 6.117.128.400
20/7/2023 44,55 44,52 -0,07% 44,27 44,74 44,49 44,51 44,60 4.410 3.675.596.700
19/7/2023 44,65 44,55 -0,25% 44,29 44,80 44,55 44,52 44,56 3.423 2.717.759.600
18/7/2023 44,63 44,66 -0,16% 44,38 44,78 44,62 44,57 44,69 4.452 3.552.412.000
17/7/2023 44,76 44,73 -0,07% 44,51 44,95 44,64 44,67 44,73 4.046 3.069.814.700
14/7/2023 45,10 44,76 -0,69% 44,56 45,90 44,94 44,76 44,83 5.218 4.528.182.700
13/7/2023 44,60 45,07 +1,28% 44,45 45,37 45,11 45,07 45,12 4.835 4.984.664.100
12/7/2023 44,34 44,50 +0,50% 44,15 44,77 44,56 44,49 44,56 4.754 3.557.921.900
11/7/2023 44,52 44,28 -0,72% 43,51 44,55 44,05 44,28 44,29 8.314 8.786.678.800
10/7/2023 44,57 44,60 -0,22% 44,51 45,04 44,73 44,59 44,61 3.264 2.712.849.000
7/7/2023 44,72 44,70 +0,13% 44,52 45,00 44,71 44,70 44,74 1.166 8.651.765.300
6/7/2023 44,90 44,64 -0,80% 44,24 44,99 44,52 44,64 44,65 7.265 6.696.330.700
5/7/2023 45,15 45,00 -0,33% 44,63 45,16 44,85 44,99 45,07 9.053 6.654.941.400
4/7/2023 45,30 45,15 -0,33% 44,98 45,44 45,13 45,15 45,18 4.282 3.593.292.900
3/7/2023 45,60 45,30 -0,85% 45,15 45,66 45,34 45,29 45,30 5.945 4.950.382.800
30/6/2023 45,18 45,69 +1,44% 45,18 45,93 45,61 45,66 45,69 581 9.836.590.300
29/6/2023 44,82 45,04 +0,49% 44,63 45,23 44,96 45,02 45,05 4.822 4.335.642.700
28/6/2023 44,89 44,82 -0,13% 44,68 45,23 44,93 44,78 44,87 5.700 4.298.622.800
27/6/2023 45,05 44,88 -0,16% 44,52 45,35 44,80 44,86 44,88 5.066 4.346.787.100
26/6/2023 45,95 44,95 -2,18% 44,87 45,95 45,09 44,94 45,00 6.882 8.897.437.600
23/6/2023 44,93 45,95 +1,84% 44,87 46,00 45,69 45,93 45,96 8.673 7.424.050.200
22/6/2023 45,15 45,12 -0,42% 44,85 45,44 45,13 45,12 45,26 7.418 5.856.228.300
21/6/2023 45,27 45,31 +0,09% 44,85 45,38 45,21 45,20 45,31 6.597 6.377.432.300
20/6/2023 44,95 45,27 +0,51% 44,71 45,40 45,08 45,17 45,27 1.119 9.499.799.100
19/6/2023 45,20 45,04 -0,35% 44,86 45,32 45,04 45,03 45,07 5.523 6.854.348.500
16/6/2023 44,79 45,20 +0,87% 44,69 45,54 45,23 45,19 45,20 9.328 13.067.195.900
15/6/2023 44,76 44,81 +0,07% 44,50 45,08 44,82 44,81 44,85 4.481 4.325.894.700
14/6/2023 44,01 44,78 +1,80% 43,80 44,84 44,60 44,78 44,79 8.807 9.481.242.200
13/6/2023 44,30 43,99 -0,36% 43,87 44,45 44,00 43,99 44,00 5.045 4.906.932.600
12/6/2023 43,90 44,15 +0,52% 43,84 44,28 44,11 44,15 44,16 5.692 5.068.925.000
9/6/2023 43,42 43,92 +1,46% 43,42 44,16 43,87 43,83 43,94 6.208 6.212.229.500
7/6/2023 43,68 43,29 -0,67% 43,17 43,87 43,36 43,27 43,32 5.526 5.835.154.200
6/6/2023 43,05 43,58 +1,68% 42,78 43,63 43,33 43,47 43,60 8.234 7.603.566.400
5/6/2023 42,95 42,86 -0,14% 42,76 43,18 42,93 42,85 42,97 4.711 4.940.585.100
2/6/2023 42,67 42,92 +1,44% 42,52 43,14 42,93 42,85 42,94 1.425 9.866.556.600
1/6/2023 42,15 42,31 +0,67% 41,82 42,46 42,21 42,28 42,31 395 8.074.758.600
31/5/2023 42,69 42,03 -1,66% 42,03 42,96 42,29 42,03 42,35 5.149 9.274.185.500
30/5/2023 43,20 42,74 -0,65% 42,69 43,39 42,87 42,72 42,83 5.882 4.683.147.100
29/5/2023 42,63 43,02 +0,91% 42,26 43,36 42,96 43,02 43,04 4.187 4.227.626.400
26/5/2023 42,70 42,63 +0,26% 42,07 42,90 42,48 42,57 42,63 6.273 6.206.843.600
25/5/2023 42,78 42,52 +0,59% 42,43 43,02 42,63 42,52 42,57 4.716 4.009.043.700
24/5/2023 42,12 42,27 +0,14% 41,97 42,47 42,23 42,24 42,27 5.902 4.414.455.300
23/5/2023 42,67 42,21 -0,66% 42,09 42,92 42,38 42,21 42,22 9.231 8.659.321.100
22/5/2023 42,62 42,49 -0,31% 42,30 43,08 42,52 42,45 42,49 6.312 5.294.268.800
19/5/2023 42,47 42,62 +0,71% 42,23 42,81 42,55 42,58 42,62 9.015 8.165.556.600
18/5/2023 42,21 42,32 -0,35% 41,73 42,50 42,18 42,30 42,34 9.727 9.129.274.900
17/5/2023 43,20 42,47 -1,71% 42,28 43,66 42,74 42,42 42,47 7.697 7.649.068.500
16/5/2023 44,09 43,21 -1,66% 43,21 44,47 43,68 43,21 43,24 9.087 11.884.238.100
15/5/2023 43,55 43,94 +0,64% 43,38 44,22 43,93 43,93 44,02 5.722 6.548.623.400
12/5/2023 42,71 43,66 +1,53% 42,56 43,69 43,40 43,57 43,66 792 9.717.991.200
11/5/2023 42,64 43,00 +0,70% 42,51 43,15 42,93 43,00 43,04 6.329 7.562.407.500
10/5/2023 42,23 42,70 +0,47% 42,19 42,86 42,59 42,70 42,76 8.520 8.206.265.700
9/5/2023 41,63 42,50 -2,16% 41,63 42,67 42,27 42,50 42,54 8.812 10.215.938.300
8/5/2023 43,60 43,44 +0,32% 43,02 43,84 43,43 43,44 43,45 440 14.061.569.000
5/5/2023 42,92 43,30 +1,62% 42,72 43,80 43,35 43,30 43,35 641 10.180.210.800
4/5/2023 41,93 42,61 +2,13% 41,85 42,86 42,42 42,61 42,66 2.945 10.477.589.700
3/5/2023 41,20 41,72 +1,56% 40,90 41,93 41,63 41,70 41,72 1.038 9.508.763.200
2/5/2023 41,39 41,08 -0,36% 40,77 41,50 41,02 41,08 41,09 9.512 7.407.461.300
28/4/2023 40,87 41,23 +0,88% 40,68 41,23 41,09 41,21 41,23 6.584 7.949.065.000
27/4/2023 40,71 40,87 +0,49% 40,47 40,90 40,77 40,82 40,87 4.122 4.194.691.200
26/4/2023 41,10 40,67 -1,09% 40,19 41,10 40,53 40,67 40,71 5.706 5.381.645.000
25/4/2023 41,10 41,12 -0,12% 40,70 41,12 40,96 41,10 41,12 6.302 7.588.300.800
24/4/2023 41,00 41,17 -0,75% 40,64 41,29 41,04 41,17 41,18 6.501 6.394.730.300
20/4/2023 40,71 41,48 +1,92% 40,60 41,48 41,11 41,48 41,49 6.682 6.581.104.400
19/4/2023 40,86 40,70 -0,78% 40,12 41,11 40,80 40,70 40,71 6.809 6.299.827.300
18/4/2023 41,26 41,02 -0,41% 40,85 41,26 41,03 41,00 41,02 4.616 4.114.912.100
17/4/2023 41,10 41,19 +0,37% 40,63 41,24 40,99 41,08 41,19 5.030 4.745.531.900
14/4/2023 40,71 41,04 +0,81% 40,17 41,09 40,76 40,93 41,04 7.577 6.576.199.000
13/4/2023 40,41 40,71 +0,94% 40,30 40,80 40,59 40,68 40,71 7.843 5.320.183.600
12/4/2023 39,84 40,33 +1,23% 39,80 40,64 40,36 40,30 40,35 227 8.945.862.800
11/4/2023 39,85 39,84 0,00% 39,77 40,38 39,97 39,83 39,90 9.976 9.338.734.000
10/4/2023 40,04 39,84 -0,77% 39,63 40,28 39,92 39,84 39,88 6.325 5.891.588.500
6/4/2023 39,98 40,15 +0,43% 39,89 40,27 40,07 40,15 40,17 4.263 3.757.584.200
5/4/2023 40,11 39,98 -0,62% 39,71 40,29 39,93 39,95 39,98 3.338 2.794.836.600
4/4/2023 39,65 40,23 +1,44% 39,46 40,40 40,05 40,23 40,25 6.217 4.646.137.200
3/4/2023 40,16 39,66 -1,27% 39,10 40,18 39,46 39,65 39,66 9.955 9.123.799.800
31/3/2023 40,41 40,17 -0,45% 39,74 40,85 40,02 40,16 40,19 1.701 23.744.253.100
30/3/2023 40,08 40,35 +1,13% 39,97 40,52 40,32 40,34 40,38 8.947 9.876.235.300
29/3/2023 40,18 39,90 +0,23% 39,53 40,20 39,89 39,89 39,90 7.421 9.343.892.800
28/3/2023 39,78 39,81 +0,05% 39,60 40,26 39,90 39,81 39,82 6.983 6.839.282.100
27/3/2023 39,97 39,79 -0,03% 39,63 40,11 39,81 39,78 39,81 4.853 6.021.535.000
24/3/2023 39,40 39,80 +1,07% 39,09 39,89 39,69 39,80 39,81 5.770 5.115.355.800
23/3/2023 39,80 39,38 -0,51% 39,07 39,97 39,43 39,37 39,38 7.075 6.466.995.700
22/3/2023 39,65 39,58 -0,25% 39,43 40,00 39,69 39,58 39,61 6.089 5.786.005.800
21/3/2023 39,95 39,68 -0,68% 39,60 40,17 39,77 39,68 39,70 4.575 3.889.407.100
20/3/2023 40,08 39,95 -0,13% 39,85 40,41 40,09 39,93 39,95 8.889 8.276.679.100
17/3/2023 40,80 40,00 -2,22% 40,00 40,81 40,26 39,99 40,10 2.854 14.556.822.300
16/3/2023 42,20 40,91 -2,76% 40,88 42,24 41,18 40,91 40,94 463 12.836.357.900
15/3/2023 41,31 42,07 +1,15% 41,23 42,24 41,99 42,04 42,11 2.633 9.398.104.300
14/3/2023 41,44 41,59 +0,95% 41,41 41,84 41,61 41,59 41,60 7.018 6.787.155.300
13/3/2023 40,80 41,20 +0,66% 40,69 41,63 41,30 41,19 41,21 9.742 7.742.972.900
10/3/2023 41,27 40,93 -0,90% 40,71 41,48 41,09 40,91 40,93 9.920 9.693.524.800
9/3/2023 40,30 41,30 +2,23% 40,30 41,59 41,05 41,30 41,34 8.859 10.815.333.900
8/3/2023 40,45 40,40 -0,12% 40,01 40,47 40,26 40,39 40,40 6.510 9.048.148.200
7/3/2023 39,69 40,45 +2,22% 39,69 40,45 40,06 40,44 40,45 7.644 8.923.077.800
6/3/2023 39,26 39,57 +0,79% 39,00 39,90 39,53 39,57 39,58 7.728 7.924.411.700
3/3/2023 39,49 39,26 -0,33% 39,17 39,73 39,39 39,24 39,26 4.569 3.607.248.000
2/3/2023 39,29 39,39 +0,25% 39,15 40,13 39,63 39,32 39,39 7.444 6.594.030.300
1/3/2023 39,28 39,29 +0,03% 38,96 39,47 39,17 39,24 39,29 9.391 7.255.875.000
28/2/2023 39,10 39,28 +0,46% 39,03 39,75 39,45 39,28 39,29 6.528 15.463.665.700
27/2/2023 39,14 39,10 +0,23% 38,92 39,48 39,24 39,09 39,10 7.837 5.758.459.600
24/2/2023 39,10 39,01 -0,05% 38,83 39,50 39,12 39,01 39,05 6.893 6.245.978.900
23/2/2023 39,13 39,03 -0,28% 38,80 39,48 39,07 39,02 39,06 8.669 7.644.932.500
22/2/2023 39,38 39,14 -0,63% 38,88 39,47 39,12 39,09 39,14 6.986 5.334.879.000
17/2/2023 39,20 39,39 +0,87% 39,10 39,78 39,50 39,38 39,40 9.253 8.466.704.100
16/2/2023 38,72 39,05 +0,72% 38,42 39,22 38,86 39,01 39,05 479 9.054.267.800
15/2/2023 38,17 38,77 +1,76% 38,00 39,21 38,78 38,77 38,80 2.308 10.422.805.100
14/2/2023 38,61 38,10 -1,32% 37,92 38,69 38,20 38,09 38,10 8.277 7.226.432.800
13/2/2023 38,06 38,61 +1,53% 38,04 38,78 38,63 38,60 38,62 9.095 7.276.357.500
10/2/2023 37,24 38,03 +1,60% 37,24 38,29 38,04 38,03 38,10 8.350 6.448.019.800
9/2/2023 38,06 37,43 -1,66% 37,30 38,09 37,52 37,39 37,43 8.571 8.171.650.100
8/2/2023 37,55 38,06 +1,87% 37,43 38,20 37,86 38,06 38,13 7.834 6.554.379.700
7/2/2023 38,20 37,36 -2,17% 37,24 38,34 37,60 37,36 37,39 8.808 9.023.148.600
6/2/2023 37,94 38,19 +0,66% 37,88 38,35 38,12 38,19 38,21 6.873 5.848.533.400
3/2/2023 38,31 37,94 -1,25% 37,70 38,59 38,05 37,91 37,94 8.369 6.138.626.600
2/2/2023 38,74 38,42 -1,18% 38,22 38,97 38,51 38,42 38,52 8.495 6.193.261.600
1/2/2023 39,19 38,88 -1,19% 38,61 39,51 39,04 38,87 38,88 1.915 11.017.742.300
31/1/2023 38,82 39,35 +1,37% 38,82 39,62 39,31 39,35 39,45 8.929 8.258.525.600
30/1/2023 38,93 38,82 -0,08% 38,75 39,15 38,91 38,80 38,82 5.550 5.011.710.500
27/1/2023 38,74 38,85 +0,31% 38,66 39,09 38,88 38,84 38,85 5.912 4.454.802.900
26/1/2023 39,02 38,73 -0,44% 38,57 39,26 38,78 38,73 38,74 7.955 7.797.529.800
25/1/2023 38,90 38,90 +0,23% 38,46 39,11 38,80 38,90 38,93 6.921 6.131.761.100
24/1/2023 38,28 38,81 +2,02% 38,10 38,95 38,67 38,72 38,81 7.776 5.474.088.200
23/1/2023 38,16 38,04 -0,31% 37,97 38,33 38,09 38,03 38,09 5.557 4.330.174.900

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.