O Dashboard do Investidor
+11.00%
Lote Padrão
-72.35%
Lote Padrão
+20.00%
Mercado Fracionário
-73.25%
Mercado Fracionário
+15.05%
Fundo Imobiliário
-14.21%
Fundo Imobiliário
-0.34%
Mais Negociadas
+3.64%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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

Tempo Gráfico: 2 Anos


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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

EGIE3 - ENGIE BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/7/2025 45,92 46,72 +1,57% 45,10 46,87 46,12 46,41 46,72 7.988 6.550.456.900
1/7/2025 45,26 46,00 +1,30% 44,88 46,00 45,41 45,84 46,00 5.266 4.672.483.300
30/6/2025 44,75 45,41 +0,84% 44,62 45,81 45,22 45,38 45,50 7.576 6.839.373.300
27/6/2025 43,09 45,03 +4,24% 42,91 45,03 44,17 44,81 45,03 8.282 7.420.497.400
26/6/2025 42,54 43,20 +1,05% 42,51 43,50 43,04 43,08 43,23 5.482 3.885.082.600
25/6/2025 43,15 42,75 -1,84% 41,95 43,41 42,69 42,66 42,78 10.147 8.412.734.100
24/6/2025 41,28 43,55 +5,19% 41,18 44,24 43,30 43,41 43,55 15.463 20.609.310.900
23/6/2025 39,90 41,40 +3,37% 39,83 41,40 40,87 41,33 41,41 8.059 7.563.039.100
20/6/2025 40,28 40,05 -1,33% 39,95 40,58 40,11 40,05 40,12 6.887 19.125.645.600
18/6/2025 40,65 40,59 +0,40% 40,09 40,78 40,55 40,47 40,59 6.102 3.627.744.400
17/6/2025 40,85 40,43 -0,54% 40,23 40,90 40,39 40,41 40,45 5.599 8.623.387.600
16/6/2025 40,69 40,65 +0,47% 40,31 41,04 40,65 40,63 40,65 5.685 4.905.091.400
13/6/2025 40,02 40,46 +0,27% 39,76 41,02 40,47 40,43 40,48 8.185 6.899.245.500
12/6/2025 40,03 40,35 +0,25% 39,91 40,37 40,22 40,05 40,36 3.576 3.251.239.000
11/6/2025 40,59 40,25 -0,86% 40,00 40,69 40,32 40,25 40,30 4.154 3.602.581.100
10/6/2025 40,37 40,60 +0,57% 40,34 40,92 40,66 40,60 40,72 4.390 4.711.206.100
9/6/2025 40,58 40,37 -0,57% 39,89 40,77 40,30 40,31 40,37 5.183 4.026.479.900
6/6/2025 41,00 40,60 -0,83% 40,50 41,24 40,71 40,49 40,60 4.825 4.777.765.200
5/6/2025 41,11 40,94 -0,17% 40,84 41,24 41,01 40,94 41,01 5.092 4.214.998.100
4/6/2025 41,35 41,01 -0,70% 41,01 41,79 41,26 41,00 41,05 5.692 5.058.453.500
3/6/2025 40,52 41,30 +1,92% 40,52 41,50 41,22 41,29 41,30 7.811 6.538.238.400
2/6/2025 41,07 40,52 -1,32% 40,52 41,44 40,82 40,52 40,60 5.225 4.108.822.500
30/5/2025 41,85 41,06 -1,89% 41,06 41,88 41,13 41,06 41,10 6.411 20.543.624.800
29/5/2025 41,59 41,85 -0,33% 41,48 42,24 41,85 41,82 41,90 7.373 5.244.748.100
28/5/2025 41,82 41,99 +0,38% 41,36 42,01 41,87 41,79 41,99 5.708 4.401.629.000
27/5/2025 41,00 41,83 +2,37% 40,89 42,10 41,84 41,80 41,85 7.036 7.088.947.800
26/5/2025 40,40 40,86 +1,01% 40,22 41,11 40,87 40,77 40,91 3.493 2.917.440.100
23/5/2025 39,80 40,45 +0,72% 39,54 40,76 40,44 40,45 40,60 5.570 5.421.395.700
22/5/2025 41,00 40,16 -2,14% 40,16 41,25 40,69 40,14 40,34 7.158 4.271.790.800
21/5/2025 41,29 41,04 -0,68% 40,81 41,37 41,09 40,98 41,04 6.410 5.882.523.500
20/5/2025 41,40 41,32 +0,07% 40,87 41,55 41,31 41,30 41,38 4.342 3.698.626.300
19/5/2025 40,75 41,29 +1,28% 40,59 41,79 41,42 41,27 41,40 7.161 7.208.786.600
16/5/2025 40,50 40,77 +0,07% 40,42 41,12 40,80 40,75 40,86 6.490 5.110.321.600
15/5/2025 40,08 40,74 +2,08% 39,99 40,97 40,59 40,73 40,84 6.922 7.537.780.700
14/5/2025 40,01 39,91 -0,20% 39,80 40,22 39,97 39,90 39,98 5.015 3.574.011.100
13/5/2025 39,32 39,99 +2,17% 39,20 40,14 39,87 39,92 39,99 9.545 6.387.754.600
12/5/2025 39,35 39,14 -0,53% 38,71 39,39 38,97 39,07 39,16 11.853 8.845.479.000
9/5/2025 39,82 39,35 -1,18% 39,35 40,19 39,60 39,35 39,55 7.561 5.886.440.200
8/5/2025 40,41 39,82 -0,95% 39,28 40,62 39,93 39,81 39,90 10.334 7.735.532.400
7/5/2025 39,82 40,20 -1,35% 39,41 40,35 39,94 39,90 40,20 7.784 10.315.841.000
6/5/2025 41,00 40,75 -0,66% 40,48 41,37 40,82 40,73 40,75 7.390 6.013.751.400
5/5/2025 41,15 41,02 -0,10% 41,02 41,66 41,18 41,02 41,13 5.249 4.396.229.400
2/5/2025 41,49 41,06 +0,76% 40,99 41,49 41,16 41,06 41,19 5.092 5.598.265.000
29/4/2025 40,88 40,75 -0,15% 40,75 41,49 41,09 40,72 40,99 5.113 3.682.617.000
28/4/2025 40,26 40,81 +1,37% 40,12 41,09 40,79 40,66 40,89 7.091 5.770.467.500
25/4/2025 40,47 40,26 -0,79% 39,85 40,73 40,24 40,25 40,26 8.730 5.768.984.500
24/4/2025 39,69 40,58 +1,99% 39,69 40,74 40,39 40,54 40,65 6.087 6.534.758.800
23/4/2025 39,63 39,79 +1,02% 39,42 39,95 39,70 39,77 39,79 6.524 4.749.043.600
22/4/2025 39,19 39,39 +0,25% 39,00 39,39 39,23 39,31 39,39 4.631 4.195.990.900
17/4/2025 39,38 39,29 -0,28% 39,04 39,38 39,18 39,28 39,29 5.684 4.565.170.300
16/4/2025 39,50 39,40 -0,43% 39,14 39,50 39,34 39,28 39,40 6.035 5.990.771.400
15/4/2025 39,52 39,57 -0,43% 39,27 39,74 39,48 39,56 39,58 4.901 4.485.395.500
14/4/2025 39,81 39,74 +0,23% 39,40 39,97 39,59 39,54 39,75 6.005 4.685.784.500
11/4/2025 39,81 39,65 +0,23% 39,27 39,87 39,57 39,63 39,65 6.905 5.097.949.700
10/4/2025 39,96 39,56 -0,75% 39,36 40,04 39,60 39,50 39,61 6.424 4.859.512.600
9/4/2025 38,71 39,86 +2,07% 38,62 40,67 39,76 39,85 39,93 13.498 8.841.059.800
8/4/2025 38,97 39,05 -0,03% 38,95 39,80 39,18 39,02 39,10 8.529 5.662.344.900
7/4/2025 39,20 39,06 -1,46% 38,60 39,56 39,13 39,05 39,14 8.935 5.915.672.700
4/4/2025 39,77 39,64 -0,85% 39,23 40,05 39,74 39,61 39,71 10.792 6.417.208.000
3/4/2025 38,01 39,98 +4,74% 37,93 40,03 39,63 39,98 40,00 9.755 7.520.212.400
2/4/2025 38,44 38,17 -0,60% 38,11 38,60 38,24 38,11 38,23 5.380 3.782.016.400
1/4/2025 38,42 38,40 -0,52% 38,21 38,73 38,43 38,40 38,42 7.656 6.675.420.500
31/3/2025 39,05 38,60 -1,20% 38,48 39,14 38,74 38,60 38,66 6.825 8.258.942.200
28/3/2025 39,05 39,07 +0,05% 38,85 39,37 38,99 39,05 39,18 4.907 6.386.428.000
27/3/2025 38,80 39,05 +0,88% 38,75 39,38 39,07 39,04 39,09 7.207 5.556.017.600
26/3/2025 39,08 38,71 -0,05% 38,52 39,08 38,81 38,70 38,77 6.091 3.655.920.600
25/3/2025 38,43 38,73 +0,55% 38,30 38,97 38,64 38,58 38,73 7.581 4.866.091.900
24/3/2025 39,03 38,52 -1,43% 38,45 39,20 38,64 38,51 38,52 5.407 4.648.562.100
21/3/2025 39,38 39,08 -0,31% 39,01 39,60 39,15 39,05 39,09 6.342 7.507.544.000
20/3/2025 38,90 39,20 +0,82% 38,90 39,59 39,28 39,19 39,33 5.930 4.329.497.000
19/3/2025 38,99 38,88 +0,49% 38,70 39,25 39,00 38,88 38,99 5.220 5.459.353.400
18/3/2025 38,60 38,69 +0,36% 38,45 39,16 38,86 38,69 38,87 7.344 4.685.709.400
17/3/2025 37,77 38,55 +2,07% 37,63 38,99 38,59 38,54 38,72 8.928 5.398.647.800
14/3/2025 37,67 37,77 +1,18% 37,34 38,01 37,76 37,77 37,84 5.664 4.016.018.100
13/3/2025 36,99 37,33 +0,92% 36,72 37,33 37,14 37,19 37,34 5.526 3.840.779.300
12/3/2025 37,12 36,99 -0,46% 36,70 37,33 36,98 36,83 36,99 7.795 5.713.118.200
11/3/2025 37,80 37,16 -1,69% 37,11 37,81 37,30 37,15 37,26 7.544 5.617.941.100
10/3/2025 37,74 37,80 +0,08% 37,54 38,01 37,79 37,79 37,92 7.327 5.833.712.600
7/3/2025 37,20 37,77 +1,10% 36,81 38,27 37,72 37,76 38,06 7.930 6.264.983.100
6/3/2025 37,30 37,36 +0,89% 37,05 37,51 37,31 37,20 37,37 8.489 6.086.993.200
5/3/2025 37,17 37,03 -0,38% 37,03 37,55 37,30 37,01 37,10 7.056 4.751.907.600
28/2/2025 37,03 37,17 +0,35% 36,77 37,48 37,17 37,11 37,17 10.873 15.628.710.200
27/2/2025 37,20 37,04 -0,43% 37,04 37,57 37,31 37,03 37,20 6.819 5.204.791.700
26/2/2025 37,18 37,20 +0,70% 37,01 37,57 37,32 37,19 37,34 8.571 6.180.477.000
25/2/2025 36,89 36,94 +0,93% 36,60 37,18 37,02 36,91 37,13 5.852 5.240.447.600
24/2/2025 36,65 36,60 +0,05% 36,40 37,17 36,74 36,58 36,60 6.235 6.209.575.400
21/2/2025 36,83 36,58 +0,16% 36,50 37,81 36,78 36,58 36,63 10.262 8.657.207.800
20/2/2025 36,44 36,52 +1,00% 35,97 36,52 36,36 36,43 36,54 3.802 2.817.250.600
19/2/2025 36,35 36,16 -1,07% 35,96 36,45 36,22 36,12 36,16 7.823 5.881.768.700
18/2/2025 36,47 36,55 +0,22% 36,42 36,78 36,58 36,55 36,57 6.615 6.059.506.200
17/2/2025 36,58 36,47 -0,30% 36,40 36,94 36,64 36,46 36,47 6.878 4.937.535.200
14/2/2025 36,02 36,58 +1,55% 35,95 37,03 36,45 36,57 36,79 8.935 7.488.128.100
13/2/2025 35,65 36,02 +0,59% 35,54 36,05 35,89 36,02 36,05 7.497 4.366.714.200
12/2/2025 35,99 35,81 -1,70% 35,54 36,15 35,81 35,79 35,90 13.613 8.291.101.900
11/2/2025 35,82 36,43 +2,04% 35,63 36,43 36,25 36,17 36,43 6.514 4.347.516.700
10/2/2025 36,25 35,70 -0,70% 35,66 36,27 35,82 35,68 35,81 6.200 3.871.971.600
7/2/2025 35,89 35,95 +0,20% 35,76 36,25 36,07 35,94 36,00 6.697 4.796.183.600
6/2/2025 35,64 35,88 +0,70% 35,61 35,98 35,83 35,88 35,94 6.015 3.644.837.600
5/2/2025 36,29 35,63 -1,30% 35,63 36,30 35,89 35,63 35,80 10.378 7.188.501.900
4/2/2025 36,19 36,10 -0,58% 35,83 36,42 36,15 36,10 36,18 6.496 4.727.997.900
3/2/2025 36,76 36,31 -1,33% 36,31 36,99 36,55 36,30 36,57 8.029 5.967.773.500
31/1/2025 36,86 36,80 -0,14% 36,80 37,46 36,98 36,80 37,07 5.149 3.733.795.500
30/1/2025 36,97 36,85 +0,35% 36,65 37,33 37,00 36,83 36,90 7.423 4.836.353.700
29/1/2025 36,87 36,72 -0,11% 36,68 37,27 36,97 36,70 36,86 7.771 5.159.981.100
28/1/2025 36,16 36,76 +1,72% 36,06 37,15 36,76 36,76 37,00 13.870 10.924.847.200
27/1/2025 35,16 36,14 +2,76% 35,07 36,29 35,85 36,11 36,29 8.047 4.867.091.100
24/1/2025 35,06 35,17 +0,06% 34,96 35,48 35,25 35,17 35,25 5.299 3.457.552.000
23/1/2025 35,36 35,15 -0,51% 35,15 35,60 35,33 35,14 35,33 4.390 3.170.865.400
22/1/2025 35,53 35,33 -0,39% 35,17 35,76 35,40 35,32 35,33 6.705 5.202.026.700
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

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.