O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

EGIE3F - ENGIE BRASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 39,34 39,60 +0,58% 39,02 39,60 39,24 39,47 39,60 2.794 97.978.740
5/9/2025 39,18 39,37 +0,79% 38,87 39,40 39,13 39,26 39,37 2.928 116.577.223
4/9/2025 39,24 39,06 -0,33% 38,76 39,59 39,10 38,94 39,06 2.368 98.303.517
3/9/2025 39,20 39,19 +0,18% 38,59 39,21 38,94 39,05 39,19 3.363 129.517.543
2/9/2025 39,01 39,12 -0,15% 38,53 39,13 38,86 39,06 39,12 4.055 177.134.009
1/9/2025 40,00 39,18 -3,02% 39,02 40,33 39,29 39,18 39,28 4.373 151.295.041
29/8/2025 39,87 40,40 +1,74% 39,87 40,40 40,22 40,30 40,40 2.186 93.794.250
28/8/2025 39,87 39,71 -0,28% 39,61 40,23 39,96 39,71 39,91 1.759 81.346.728
27/8/2025 39,28 39,82 +1,45% 39,28 39,87 39,62 39,76 39,82 1.676 75.827.531
26/8/2025 39,00 39,25 -0,51% 39,00 39,64 39,30 39,25 39,40 2.012 87.764.399
25/8/2025 39,34 39,45 -0,03% 38,98 39,69 39,21 39,23 39,45 2.880 101.088.926
22/8/2025 39,35 39,46 -1,74% 38,97 39,97 39,61 39,46 39,57 1.841 91.758.412
21/8/2025 39,52 40,16 +1,49% 39,31 40,40 39,88 40,16 40,20 2.169 96.797.810
20/8/2025 39,47 39,57 +0,15% 39,30 39,83 39,64 39,57 39,71 1.790 81.031.763
19/8/2025 39,80 39,51 -0,45% 39,00 39,86 39,50 39,51 39,52 2.520 117.461.777
18/8/2025 39,65 39,69 +0,94% 39,25 39,73 39,59 39,65 39,69 2.341 105.061.830
15/8/2025 39,75 39,32 -0,68% 39,00 39,80 39,17 39,32 39,38 2.410 103.935.820
14/8/2025 39,23 39,59 +0,53% 38,99 39,62 39,37 39,48 39,59 2.012 82.880.578
13/8/2025 39,95 39,38 -1,77% 39,17 40,22 39,41 39,35 39,38 2.769 102.681.230
12/8/2025 39,89 40,09 +0,86% 39,61 40,40 40,10 40,09 40,12 1.647 71.044.785
11/8/2025 40,50 39,75 -1,61% 39,34 40,60 39,86 39,62 39,75 2.739 102.645.926
8/8/2025 39,90 40,40 +0,50% 38,94 40,55 39,75 40,40 40,41 2.945 123.577.029
7/8/2025 40,30 40,20 -0,37% 39,79 41,00 40,44 40,20 40,26 2.060 82.251.774
6/8/2025 40,16 40,35 +0,90% 39,72 40,37 40,03 40,10 40,35 1.874 73.412.567
5/8/2025 40,05 39,99 -0,27% 39,14 40,37 39,54 39,90 40,00 2.616 102.640.090
4/8/2025 40,23 40,10 +0,68% 39,65 40,49 40,03 40,10 40,15 2.398 96.133.084
1/8/2025 40,10 39,83 -0,30% 39,64 40,58 39,94 39,83 40,00 2.649 100.516.528
31/7/2025 40,98 39,95 -2,54% 39,51 40,98 39,88 39,94 40,29 3.355 139.453.210
30/7/2025 41,70 40,99 -1,40% 40,56 42,15 41,06 40,75 40,99 2.175 92.420.715
29/7/2025 41,92 41,57 -0,34% 41,57 42,34 41,98 41,57 41,78 1.083 57.801.919
28/7/2025 42,15 41,71 -1,86% 41,46 42,48 41,85 41,71 41,91 1.435 68.409.147
25/7/2025 42,22 42,50 +0,02% 42,07 42,97 42,44 42,30 42,50 1.062 52.754.754
24/7/2025 42,50 42,49 -0,49% 41,70 42,62 42,26 42,49 42,53 1.189 62.251.296
23/7/2025 41,60 42,70 +2,28% 41,50 42,94 42,35 42,70 42,80 1.829 79.496.740
22/7/2025 42,01 41,75 -0,10% 41,10 42,60 42,00 41,21 41,75 1.577 70.857.839
21/7/2025 41,89 41,79 -1,21% 41,22 42,30 41,74 41,75 41,79 1.759 93.227.953
18/7/2025 41,26 42,30 +2,27% 40,55 42,30 41,03 42,00 42,30 2.627 105.826.278
17/7/2025 41,81 41,36 -0,84% 41,27 42,26 41,59 41,36 41,44 1.806 74.023.389
16/7/2025 41,80 41,71 -0,38% 41,34 41,99 41,68 41,71 41,83 1.922 69.391.633
15/7/2025 42,80 41,87 +0,12% 41,82 42,94 42,10 41,86 41,87 2.431 86.882.067
14/7/2025 41,60 41,82 +0,12% 41,19 41,96 41,64 41,76 41,82 2.016 90.369.145
11/7/2025 42,24 41,77 -1,11% 41,43 42,29 41,81 41,75 41,77 2.248 81.796.284
10/7/2025 42,06 42,24 -0,38% 41,57 42,49 42,05 42,24 42,49 2.109 87.413.872
9/7/2025 43,00 42,40 -1,51% 42,26 43,94 42,99 42,40 42,57 2.335 85.910.266
8/7/2025 43,85 43,05 -0,67% 42,36 43,98 42,77 42,89 43,05 2.833 101.657.701
7/7/2025 46,30 43,34 -6,94% 43,34 46,60 44,43 43,34 43,65 4.796 171.400.688
4/7/2025 48,01 46,57 -4,57% 46,53 48,65 47,15 46,57 46,71 4.807 152.330.133
3/7/2025 46,59 48,80 +5,24% 46,21 49,11 47,94 48,60 48,80 3.355 193.951.622
2/7/2025 45,51 46,37 +1,42% 45,09 46,87 46,06 46,37 46,54 2.594 171.966.829
1/7/2025 45,25 45,72 +0,48% 44,67 45,72 45,28 45,38 45,72 2.616 145.866.357
30/6/2025 44,60 45,50 +1,56% 44,60 45,80 45,04 45,20 45,50 2.948 156.180.394
27/6/2025 43,16 44,80 +3,94% 42,73 44,80 44,09 44,66 44,80 4.590 166.129.229
26/6/2025 42,40 43,10 +1,41% 42,37 43,49 43,00 43,09 43,10 2.081 93.198.686
25/6/2025 43,30 42,50 -2,28% 41,96 43,40 42,68 42,45 42,50 2.287 113.304.909
24/6/2025 41,28 43,49 +5,15% 41,10 44,24 43,17 43,21 43,49 3.593 200.534.282
23/6/2025 40,05 41,36 +3,87% 39,82 41,38 40,68 41,18 41,36 2.825 116.159.566
20/6/2025 40,59 39,82 -2,02% 39,82 40,59 40,18 39,82 40,12 2.339 94.792.823
18/6/2025 40,40 40,64 +0,35% 40,09 40,75 40,52 40,56 40,64 1.663 65.597.056
17/6/2025 40,63 40,50 -0,49% 40,25 40,90 40,50 40,46 40,50 1.689 63.470.888
16/6/2025 40,46 40,70 -0,49% 40,33 41,03 40,73 40,65 40,70 2.069 101.966.479
13/6/2025 40,35 40,90 +1,49% 39,78 41,00 40,39 40,82 40,90 2.270 82.229.600
12/6/2025 40,06 40,30 +0,20% 39,96 40,38 40,18 40,21 40,30 1.523 57.663.709
11/6/2025 40,60 40,22 -1,49% 40,01 40,73 40,38 40,22 40,23 1.595 64.834.838
10/6/2025 40,41 40,83 +1,09% 40,25 40,95 40,66 40,75 40,83 1.750 73.868.577
9/6/2025 40,58 40,39 -0,47% 39,91 40,75 40,28 40,39 40,40 2.638 97.537.147
6/6/2025 41,15 40,58 -1,55% 40,50 41,24 40,84 40,58 40,74 2.026 87.087.379
5/6/2025 41,19 41,22 +0,02% 40,85 41,24 41,04 41,02 41,22 1.860 79.689.311
4/6/2025 41,46 41,21 -0,58% 41,00 41,78 41,33 41,15 41,21 2.175 78.062.983
3/6/2025 40,61 41,45 +2,09% 40,52 41,50 41,18 41,45 41,50 2.405 100.359.163
2/6/2025 41,06 40,60 -1,36% 40,55 41,41 40,95 40,58 40,60 3.445 106.895.947
30/5/2025 41,91 41,16 -2,12% 41,16 41,91 41,46 41,16 41,38 2.677 99.314.214
29/5/2025 41,60 42,05 +1,03% 41,39 42,10 41,86 42,00 42,05 1.995 85.824.540
28/5/2025 41,84 41,62 -0,50% 41,36 42,02 41,79 41,62 41,85 2.146 93.877.420
27/5/2025 40,94 41,83 +2,35% 40,90 42,10 41,85 41,82 41,83 2.729 118.913.918
26/5/2025 40,45 40,87 +0,57% 40,21 41,10 40,87 40,85 40,87 1.820 72.360.721
23/5/2025 39,80 40,64 +0,62% 39,55 40,77 40,33 40,56 40,64 2.085 79.747.563
22/5/2025 41,19 40,39 -1,63% 40,25 41,27 40,87 40,37 40,39 2.030 93.517.822
21/5/2025 41,32 41,06 -0,65% 40,81 41,38 41,13 40,98 41,06 2.060 87.442.784
20/5/2025 41,31 41,33 -0,17% 40,87 41,55 41,30 41,33 41,47 1.928 79.065.546
19/5/2025 40,77 41,40 +1,30% 40,70 41,78 41,33 41,40 41,49 2.562 96.381.819
16/5/2025 40,49 40,87 -0,15% 40,29 41,09 40,75 40,87 41,00 2.097 86.092.206
15/5/2025 39,90 40,93 +2,33% 39,90 40,96 40,55 40,89 40,93 2.511 86.192.022
14/5/2025 40,02 40,00 -0,47% 39,81 40,23 39,99 40,00 40,06 2.147 73.599.580
13/5/2025 39,54 40,19 +2,71% 39,16 40,19 39,83 40,11 40,19 2.281 90.075.265
12/5/2025 39,37 39,13 -1,01% 38,72 39,44 38,99 39,05 39,13 3.395 129.952.869
9/5/2025 39,82 39,53 -1,50% 39,38 40,25 39,71 39,53 39,69 2.960 105.252.731
8/5/2025 39,79 40,13 +0,38% 39,30 40,61 39,96 40,10 40,13 2.328 95.878.382
7/5/2025 39,94 39,98 -2,30% 39,42 40,34 39,92 39,97 39,98 2.028 95.347.331
6/5/2025 41,06 40,92 -0,66% 40,51 41,37 40,97 40,90 40,92 2.575 88.258.949
5/5/2025 41,20 41,19 -0,48% 41,10 41,65 41,24 41,12 41,19 2.360 100.575.191
2/5/2025 41,57 41,39 +1,45% 41,00 41,59 41,26 41,36 41,39 2.634 110.189.484
29/4/2025 40,67 40,80 +0,02% 40,64 41,48 41,16 40,80 41,03 1.989 91.775.668
28/4/2025 40,36 40,79 +0,84% 40,21 41,08 40,74 40,77 40,79 2.670 109.903.172
25/4/2025 40,58 40,45 -0,25% 39,85 40,73 40,21 40,36 40,45 2.515 128.996.380
24/4/2025 39,74 40,55 +2,01% 39,69 40,74 40,29 40,40 40,55 2.093 80.344.590
23/4/2025 39,50 39,75 +0,89% 39,43 39,94 39,68 39,75 39,91 1.816 71.941.912
22/4/2025 39,29 39,40 +0,28% 39,00 39,49 39,19 39,31 39,40 2.621 94.966.194
17/4/2025 39,40 39,29 -0,15% 39,05 39,50 39,20 39,29 39,37 2.379 69.823.358
16/4/2025 39,58 39,35 +0,15% 39,16 39,80 39,31 39,35 39,43 1.849 81.862.003
15/4/2025 39,40 39,29 -1,16% 38,92 39,73 39,45 39,29 39,33 2.043 75.841.320
14/4/2025 39,80 39,75 +0,13% 39,41 39,97 39,57 39,60 39,75 2.494 105.253.031
11/4/2025 39,81 39,70 +0,15% 39,29 39,88 39,56 39,70 39,74 1.760 79.353.898
10/4/2025 39,79 39,64 -1,34% 39,36 40,19 39,63 39,44 39,64 1.948 76.793.921
9/4/2025 38,91 40,18 +3,03% 38,64 40,65 39,66 40,13 40,18 2.338 113.281.220
8/4/2025 39,00 39,00 +0,39% 38,85 39,81 39,22 39,00 39,13 2.210 89.678.456
7/4/2025 39,41 38,85 -1,82% 38,60 39,57 39,14 38,85 39,23 3.156 132.893.079
4/4/2025 39,90 39,57 -0,55% 39,27 40,05 39,76 39,57 39,95 2.689 111.243.371
3/4/2025 38,06 39,79 +3,97% 37,98 40,00 39,54 39,79 39,99 2.851 124.806.287
2/4/2025 38,50 38,27 -0,26% 38,13 38,68 38,33 38,27 38,29 2.520 81.759.986
1/4/2025 38,60 38,37 -0,75% 38,20 38,74 38,50 38,36 38,37 3.187 114.062.950
31/3/2025 39,07 38,66 -1,45% 38,48 39,32 38,84 38,54 38,66 2.734 112.297.726
28/3/2025 39,05 39,23 -0,03% 38,88 39,36 39,08 39,23 39,24 2.268 82.314.169
27/3/2025 38,71 39,24 +0,56% 38,71 39,37 39,07 39,09 39,24 1.935 74.449.447
26/3/2025 39,36 39,02 +0,91% 38,52 39,40 38,85 38,93 39,02 2.075 88.187.465
25/3/2025 38,51 38,67 0,00% 38,31 38,98 38,63 38,66 38,67 2.332 107.070.245
24/3/2025 39,09 38,67 -0,82% 38,45 39,19 38,74 38,54 38,67 2.923 142.270.768
21/3/2025 39,40 38,99 -0,89% 38,99 39,59 39,22 38,99 39,16 2.804 129.749.298
20/3/2025 38,88 39,34 +0,90% 38,88 39,58 39,26 39,30 39,55 1.994 88.896.254
19/3/2025 39,10 38,99 +0,03% 38,71 39,25 39,06 38,99 39,01 2.037 83.161.626
18/3/2025 38,60 38,98 +0,46% 38,49 39,16 38,86 38,98 39,00 2.596 93.642.257
17/3/2025 37,90 38,80 +2,19% 37,65 39,00 38,50 38,71 38,80 3.109 105.672.685
14/3/2025 37,50 37,97 +1,52% 37,40 38,03 37,79 37,94 37,97 2.550 99.824.951
13/3/2025 37,03 37,40 +1,00% 36,73 37,40 37,11 37,33 37,40 2.226 75.874.673
12/3/2025 37,25 37,03 -0,11% 36,72 37,42 37,03 36,98 37,03 3.108 109.786.363
11/3/2025 37,80 37,07 -2,40% 37,07 37,86 37,35 37,07 37,15 3.233 127.693.299
10/3/2025 37,76 37,98 +0,26% 37,55 38,00 37,81 37,95 37,98 3.451 125.358.966
7/3/2025 37,36 37,88 +2,02% 36,84 38,27 37,57 37,88 38,15 4.118 170.305.720
6/3/2025 37,41 37,13 -0,11% 37,05 37,51 37,32 37,13 37,32 3.653 145.487.587
5/3/2025 37,18 37,17 +0,16% 37,17 37,98 37,41 37,16 37,17 3.530 101.808.980
28/2/2025 37,06 37,11 -0,75% 36,83 37,46 37,21 37,10 37,25 3.691 129.910.643
27/2/2025 37,21 37,39 +0,24% 37,09 37,59 37,39 37,20 37,39 2.532 95.586.320
26/2/2025 37,00 37,30 +0,81% 37,00 37,57 37,33 37,30 37,37 2.767 85.521.051
25/2/2025 36,85 37,00 +0,35% 36,61 37,19 36,94 37,00 37,12 2.084 91.195.487
24/2/2025 36,75 36,87 +0,90% 36,40 37,19 36,79 36,60 36,87 2.723 108.486.804
21/2/2025 36,57 36,54 +0,11% 36,53 37,79 36,81 36,54 36,63 3.072 134.356.695
20/2/2025 36,53 36,50 +0,75% 35,97 36,97 36,26 36,49 36,50 2.331 90.837.938
19/2/2025 36,54 36,23 -1,23% 35,99 36,55 36,27 36,15 36,23 3.089 103.983.834
18/2/2025 36,50 36,68 +0,49% 36,44 36,99 36,61 36,57 36,68 2.491 101.432.479
17/2/2025 36,70 36,50 -0,52% 36,40 36,94 36,68 36,50 36,75 3.093 108.387.551
14/2/2025 36,02 36,69 +1,49% 35,95 37,01 36,32 36,69 36,75 2.884 107.687.691
13/2/2025 35,80 36,15 +0,95% 35,58 36,16 35,87 36,05 36,15 2.418 73.227.668
12/2/2025 36,43 35,81 -1,27% 35,56 36,43 35,82 35,81 36,03 3.381 127.678.294
11/2/2025 35,90 36,27 +1,31% 35,67 36,39 36,16 36,20 36,27 2.569 81.239.880
10/2/2025 36,12 35,80 -0,47% 35,69 36,32 35,90 35,69 35,80 3.911 134.286.894
7/2/2025 35,90 35,97 +0,62% 35,79 36,31 36,09 35,97 36,15 3.390 112.179.772
6/2/2025 35,71 35,75 +0,14% 35,63 36,10 35,82 35,75 35,79 3.387 105.335.303
5/2/2025 36,10 35,70 -1,00% 35,70 36,30 36,01 35,70 35,96 2.942 113.804.241
4/2/2025 36,19 36,06 -0,96% 35,86 36,45 36,15 36,06 36,30 2.724 116.764.603
3/2/2025 36,80 36,41 -1,33% 36,40 37,00 36,69 36,41 36,74 3.522 140.282.772
31/1/2025 36,85 36,90 -0,19% 36,85 37,45 37,10 36,90 37,01 2.842 115.248.775
30/1/2025 36,73 36,97 +0,79% 36,68 37,34 37,09 36,74 36,97 2.406 98.117.286
29/1/2025 37,20 36,68 -0,41% 36,68 37,25 37,01 36,68 36,91 2.518 90.096.385
28/1/2025 36,29 36,83 +2,16% 36,07 37,16 36,66 36,83 36,94 3.061 112.100.604
27/1/2025 35,17 36,05 +1,66% 35,10 36,31 35,76 36,05 36,32 2.585 99.583.269
24/1/2025 35,24 35,46 +0,60% 34,98 35,49 35,29 35,27 35,46 2.496 98.139.967
23/1/2025 35,37 35,25 -0,93% 35,25 35,60 35,42 35,25 35,40 2.303 90.566.414
22/1/2025 35,47 35,58 -0,08% 35,20 35,76 35,41 35,35 35,58 2.695 113.724.454
21/1/2025 34,92 35,61 +0,28% 34,44 35,64 35,10 35,50 35,61 4.492 149.253.945
20/1/2025 35,20 35,51 +0,28% 34,99 35,62 35,34 35,29 35,51 5.009 120.245.841
17/1/2025 35,64 35,41 -0,65% 35,05 35,88 35,48 35,40 35,41 2.930 120.019.465
16/1/2025 35,45 35,64 +0,96% 35,25 35,68 35,46 35,36 35,64 2.790 106.833.044
15/1/2025 34,87 35,30 +1,23% 34,85 35,57 35,08 35,30 35,57 3.462 136.629.289
14/1/2025 34,77 34,87 +0,37% 34,41 35,49 34,66 34,68 34,87 3.751 142.152.565
13/1/2025 35,00 34,74 -0,74% 34,68 35,29 34,88 34,74 34,88 4.802 167.725.693
10/1/2025 35,56 35,00 -0,85% 34,95 35,57 35,12 35,00 35,04 4.249 161.571.828
9/1/2025 35,28 35,30 +0,34% 35,11 35,45 35,32 35,30 35,44 2.659 107.220.144
8/1/2025 35,59 35,18 -1,37% 35,09 35,59 35,24 35,18 35,38 4.143 148.782.917
7/1/2025 35,27 35,67 +0,65% 35,27 35,78 35,51 35,52 35,67 3.540 140.383.240
6/1/2025 35,70 35,44 +1,40% 35,20 35,98 35,36 35,28 35,44 4.079 160.123.701
3/1/2025 35,64 34,95 -0,99% 34,82 35,65 35,05 34,95 35,18 5.680 227.763.744
2/1/2025 35,90 35,30 -1,12% 35,06 35,90 35,35 35,30 35,36 5.057 203.531.854
30/12/2024 35,29 35,70 +2,00% 35,00 35,70 35,22 35,68 35,70 3.929 145.262.024
27/12/2024 36,00 35,00 -1,96% 34,90 36,00 35,29 35,00 35,11 6.767 262.831.457
26/12/2024 35,98 35,70 0,00% 35,63 36,10 35,79 35,70 35,98 7.131 192.774.195
23/12/2024 36,80 35,70 -2,00% 35,70 36,82 36,15 35,70 35,90 9.446 298.127.650
20/12/2024 36,50 36,43 -0,46% 36,18 36,80 36,43 36,43 36,69 5.661 197.588.486
19/12/2024 36,95 36,60 +0,05% 36,35 37,16 36,64 36,60 36,83 3.856 166.952.227
18/12/2024 37,50 36,58 -2,11% 36,36 37,65 36,91 36,58 36,63 4.307 192.282.809
17/12/2024 36,83 37,37 +1,96% 36,50 37,37 36,92 37,16 37,37 4.207 157.142.382
16/12/2024 37,15 36,65 -1,98% 36,65 37,40 36,87 36,65 36,86 6.497 266.672.465
13/12/2024 37,30 37,39 +0,51% 37,09 37,46 37,27 37,35 37,39 3.859 166.517.965
12/12/2024 38,28 37,20 -3,23% 36,94 38,50 37,24 37,20 37,39 5.966 262.713.996
11/12/2024 37,99 38,44 +1,40% 37,46 38,62 37,81 38,07 38,44 3.695 151.105.757
10/12/2024 38,10 37,91 -0,32% 37,84 38,27 38,02 37,90 38,02 2.696 112.321.968
9/12/2024 38,15 38,03 +0,16% 37,80 38,19 37,95 37,90 38,03 3.837 149.888.820
6/12/2024 38,29 37,97 -0,63% 37,83 38,50 38,01 37,97 38,18 4.679 204.732.482
5/12/2024 38,00 38,21 +0,58% 37,99 38,45 38,26 38,21 38,30 2.915 138.438.121
4/12/2024 37,82 37,99 +0,50% 37,49 38,05 37,72 37,93 37,99 3.167 133.148.893
3/12/2024 37,40 37,80 +1,23% 37,12 37,84 37,57 37,79 37,80 3.488 163.669.532
2/12/2024 38,08 37,34 -0,98% 37,27 38,45 37,49 37,34 37,36 8.798 292.835.475
29/11/2024 37,60 37,71 +0,56% 37,35 38,09 37,71 37,71 37,92 5.339 248.112.892
28/11/2024 38,10 37,50 -1,52% 37,40 38,14 37,88 37,49 37,50 6.562 273.724.767
27/11/2024 38,78 38,08 -1,81% 38,08 39,19 38,41 38,08 38,22 5.247 212.985.355
26/11/2024 39,42 38,78 -0,59% 38,54 39,48 38,93 38,78 39,16 4.067 167.986.781
25/11/2024 38,59 39,01 +1,48% 38,48 39,01 38,76 38,90 39,01 3.894 154.046.614
22/11/2024 38,55 38,44 +0,63% 38,12 38,82 38,27 38,40 38,44 4.009 181.795.313
21/11/2024 39,23 38,20 -2,30% 38,08 39,45 38,46 38,20 38,55 8.221 336.320.073
19/11/2024 39,10 39,10 +0,39% 39,04 39,49 39,28 39,10 39,37 2.947 109.851.289
18/11/2024 39,42 38,95 -1,14% 38,95 39,88 39,17 38,95 39,50 8.237 223.078.454
14/11/2024 39,49 39,40 +0,51% 39,29 40,24 39,48 39,40 39,65 7.380 155.669.908
13/11/2024 39,67 39,20 -0,20% 39,14 39,67 39,31 39,20 39,27 3.355 124.635.261
12/11/2024 39,47 39,28 -0,18% 39,22 39,84 39,42 39,28 39,40 3.535 151.346.684
11/11/2024 40,38 39,35 -2,38% 39,07 40,60 39,54 39,35 39,37 7.761 333.528.222
8/11/2024 40,26 40,31 +0,12% 40,03 40,63 40,38 40,31 40,60 3.331 126.339.695
7/11/2024 40,66 40,26 -0,96% 40,04 41,45 40,64 40,26 40,50 4.067 152.591.268
6/11/2024 41,40 40,65 -2,87% 40,04 41,50 40,67 40,65 40,98 4.621 211.181.449
5/11/2024 41,69 41,85 +1,38% 41,33 41,85 41,60 41,84 41,85 2.125 80.685.823
4/11/2024 41,14 41,28 +0,61% 41,11 41,76 41,43 41,28 41,50 2.244 98.227.507
1/11/2024 41,47 41,03 -1,35% 41,03 41,59 41,36 41,03 41,32 2.656 99.110.361
31/10/2024 41,11 41,59 +0,85% 41,01 41,65 41,41 41,50 41,59 2.013 78.872.955
30/10/2024 40,78 41,24 +1,03% 40,78 41,33 41,14 41,22 41,24 1.731 72.794.228
29/10/2024 40,95 40,82 -0,37% 40,63 41,00 40,79 40,82 40,87 2.863 93.309.211
28/10/2024 40,91 40,97 +0,29% 40,89 41,25 41,02 40,97 41,03 2.066 80.992.891
25/10/2024 41,26 40,85 -0,46% 40,85 41,31 41,02 40,85 40,90 3.539 93.835.931
24/10/2024 41,00 41,04 +0,47% 40,80 41,24 40,95 40,97 41,04 1.745 70.849.251
23/10/2024 41,00 40,85 -0,80% 40,66 41,12 40,85 40,85 41,19 2.691 89.518.303
22/10/2024 41,45 41,18 -0,94% 40,80 41,51 40,96 41,13 41,18 2.647 101.003.577
21/10/2024 41,11 41,57 +0,73% 41,11 41,60 41,32 41,50 41,57 4.689 109.196.001
18/10/2024 41,28 41,27 +0,15% 41,07 41,54 41,24 41,18 41,27 2.089 90.121.981
17/10/2024 41,51 41,21 -0,77% 40,91 41,70 41,32 41,20 41,55 2.335 91.450.741
16/10/2024 41,30 41,53 +0,68% 41,03 41,66 41,36 41,37 41,53 2.611 88.715.816
15/10/2024 40,80 41,25 +1,10% 40,74 41,35 41,05 41,00 41,25 3.000 118.447.190
14/10/2024 40,61 40,80 +0,22% 40,48 40,94 40,71 40,80 40,87 3.711 130.110.718
11/10/2024 40,95 40,71 -1,09% 40,60 41,51 40,74 40,71 40,99 3.569 147.843.203
10/10/2024 41,10 41,16 +0,15% 40,98 41,24 41,10 41,00 41,16 3.073 107.168.518
9/10/2024 41,89 41,10 -1,53% 41,10 41,92 41,39 41,10 41,23 4.264 140.144.991
8/10/2024 42,00 41,74 -0,52% 41,65 42,16 41,95 41,74 41,96 2.887 97.806.007
7/10/2024 42,25 41,96 -0,05% 41,81 42,47 42,06 41,96 42,08 2.990 110.565.121
4/10/2024 41,94 41,98 -0,05% 41,79 42,16 41,98 41,98 42,17 2.554 104.750.798
3/10/2024 42,66 42,00 -1,75% 41,90 42,78 42,10 42,00 42,17 3.163 136.630.499
2/10/2024 42,90 42,75 -0,05% 42,72 43,31 42,92 42,74 42,75 2.559 92.567.753
1/10/2024 42,46 42,77 +0,64% 42,45 42,88 42,71 42,70 42,77 3.543 122.466.366
30/9/2024 43,36 42,50 -1,48% 42,45 43,57 42,68 42,49 42,50 3.204 121.852.236
26/9/2024 43,10 43,14 +0,14% 42,90 43,40 43,07 43,07 43,14 2.355 77.010.286
25/9/2024 43,60 43,08 -1,64% 43,04 43,89 43,23 43,08 43,12 2.235 84.094.902
24/9/2024 43,60 43,80 +0,44% 43,28 43,91 43,55 43,70 43,80 2.169 79.335.354
23/9/2024 43,53 43,61 0,00% 43,20 43,70 43,43 43,56 43,61 4.316 112.083.844
20/9/2024 43,54 43,61 +0,16% 43,38 43,87 43,66 43,54 43,61 1.858 83.117.753
19/9/2024 43,83 43,54 -0,59% 43,54 44,07 43,82 43,54 43,68 1.859 78.803.027
18/9/2024 44,15 43,80 -0,50% 43,75 44,28 43,98 43,80 43,82 2.153 81.714.659
17/9/2024 44,27 44,02 -0,81% 43,72 44,40 44,04 44,02 44,10 2.078 81.693.937
16/9/2024 44,28 44,38 +0,96% 44,12 44,47 44,25 44,38 44,40 2.254 81.546.547
13/9/2024 43,95 43,96 -0,09% 43,93 44,37 44,12 43,96 44,32 2.421 85.417.379
12/9/2024 44,34 44,00 -0,45% 43,94 44,50 44,14 44,00 44,16 2.086 70.650.184
11/9/2024 44,49 44,20 -0,45% 44,10 44,63 44,30 44,20 44,36 2.155 77.661.027
10/9/2024 44,52 44,40 +0,02% 44,03 44,78 44,41 44,40 44,52 2.264 88.087.069
9/9/2024 44,99 44,39 -1,14% 44,35 45,06 44,60 44,38 44,59 2.944 109.555.994
6/9/2024 44,88 44,90 +0,45% 44,60 45,04 44,78 44,90 44,93 2.683 95.710.740
5/9/2024 45,20 44,70 -1,61% 44,52 45,42 44,82 44,70 44,84 2.329 87.049.258
4/9/2024 44,66 45,43 +1,91% 44,66 45,53 45,01 45,43 45,49 2.318 105.292.842
3/9/2024 44,40 44,58 -0,02% 44,40 44,92 44,67 44,58 44,72 2.481 92.661.463
2/9/2024 45,16 44,59 -1,48% 44,33 45,65 44,76 44,53 44,59 4.321 130.226.951
30/8/2024 44,14 45,26 +2,79% 43,65 45,30 44,78 45,04 45,26 3.068 112.305.827
29/8/2024 44,35 44,03 -0,83% 43,77 44,35 43,99 44,03 44,21 2.413 85.173.063
28/8/2024 44,72 44,40 -0,78% 44,15 44,72 44,40 44,28 44,40 2.595 82.043.659
27/8/2024 45,11 44,75 -1,04% 44,75 45,28 45,00 44,75 45,07 2.160 72.673.082
26/8/2024 46,00 45,22 -1,48% 44,85 46,16 45,27 45,22 45,23 2.356 103.456.709
23/8/2024 46,01 45,90 -0,22% 45,15 46,15 45,81 45,88 45,90 2.216 98.379.708
22/8/2024 46,00 46,00 -2,04% 45,75 46,23 45,93 45,95 46,00 2.030 78.631.669
21/8/2024 46,58 46,96 +0,77% 46,52 47,17 46,85 46,96 47,00 2.076 93.410.760
20/8/2024 46,67 46,60 0,00% 46,30 46,74 46,56 46,59 46,60 3.237 99.741.530
19/8/2024 46,27 46,60 +0,71% 46,12 46,90 46,60 46,60 46,75 6.017 125.508.331
16/8/2024 45,97 46,27 +0,89% 45,89 46,45 46,20 46,13 46,27 2.129 84.106.290
15/8/2024 46,39 45,86 -0,59% 45,79 46,39 46,04 45,86 45,97 2.319 86.645.015
14/8/2024 45,79 46,13 +1,16% 45,70 46,49 46,19 46,13 46,40 2.002 85.728.415
13/8/2024 45,75 45,60 -0,35% 45,50 45,98 45,69 45,60 45,71 2.394 92.677.328
12/8/2024 45,78 45,76 +0,22% 45,35 46,13 45,67 45,76 45,80 2.374 94.699.592
9/8/2024 45,27 45,66 +1,85% 44,80 45,74 45,39 45,66 45,71 1.752 88.846.974
8/8/2024 44,57 44,83 +1,75% 44,40 45,18 44,76 44,83 44,84 2.233 94.172.540
7/8/2024 44,10 44,06 -0,29% 43,92 44,34 44,14 44,06 44,08 2.046 80.807.729
6/8/2024 44,11 44,19 +0,89% 43,81 44,19 44,02 43,93 44,19 2.314 85.961.996
5/8/2024 44,01 43,80 -0,64% 43,30 44,06 43,79 43,80 43,87 4.494 144.158.136
2/8/2024 44,28 44,08 -1,03% 44,05 44,96 44,26 44,08 44,20 2.657 95.284.723
1/8/2024 44,25 44,54 +0,52% 43,98 44,75 44,30 44,36 44,54 2.701 105.345.661
31/7/2024 44,27 44,31 +0,05% 44,03 44,61 44,20 44,24 44,31 2.279 92.338.084
30/7/2024 44,82 44,29 -0,70% 44,23 44,82 44,38 44,29 44,35 2.246 80.564.645
29/7/2024 44,58 44,60 +0,22% 44,33 44,79 44,59 44,60 44,68 2.113 91.286.052
26/7/2024 44,30 44,50 +0,75% 44,10 44,69 44,47 44,50 44,60 3.193 102.185.632
25/7/2024 44,33 44,17 -0,41% 44,10 44,60 44,34 44,17 44,26 1.870 76.421.664
24/7/2024 45,51 44,35 -2,14% 44,35 45,51 44,80 44,35 44,43 2.415 88.692.836
23/7/2024 45,70 45,32 -0,98% 45,32 45,84 45,62 45,32 45,49 1.725 67.947.815
22/7/2024 45,43 45,77 +0,97% 45,20 46,00 45,67 45,77 45,92 5.640 96.081.794
19/7/2024 46,00 45,33 -1,46% 45,27 46,35 45,59 45,33 45,50 5.106 89.298.381
18/7/2024 46,61 46,00 -1,10% 46,00 46,65 46,33 46,00 46,17 1.682 76.321.616
17/7/2024 46,52 46,51 +0,35% 46,26 46,75 46,44 46,51 46,53 1.892 100.420.125
16/7/2024 46,39 46,35 -0,11% 46,33 46,67 46,47 46,35 46,46 2.073 95.855.592
15/7/2024 46,55 46,40 -0,41% 46,12 46,64 46,30 46,37 46,40 3.012 118.099.310
12/7/2024 45,96 46,59 +1,06% 45,82 46,65 46,33 46,51 46,59 1.862 87.338.727
11/7/2024 45,69 46,10 +0,85% 45,65 46,15 45,91 45,83 46,10 2.121 98.851.439
10/7/2024 45,83 45,71 -0,17% 45,71 46,08 45,92 45,71 45,82 2.317 83.336.996
9/7/2024 45,61 45,79 +0,44% 45,50 46,10 45,84 45,79 45,89 1.779 77.115.482
8/7/2024 45,24 45,59 +0,20% 45,09 45,68 45,46 45,58 45,59 2.221 97.014.198
5/7/2024 45,37 45,50 +0,44% 45,09 45,57 45,33 45,31 45,50 2.411 86.344.128
4/7/2024 45,12 45,30 +0,53% 45,11 45,67 45,36 45,11 45,30 2.022 81.589.952
3/7/2024 44,34 45,06 +1,37% 44,28 45,28 44,96 45,06 45,09 2.598 104.691.764
2/7/2024 44,45 44,45 -0,25% 44,20 44,64 44,43 44,39 44,45 2.762 99.654.887
1/7/2024 44,29 44,56 +0,25% 44,11 44,64 44,45 44,38 44,56 2.547 112.686.029
28/6/2024 44,41 44,45 -0,34% 44,19 44,60 44,41 44,36 44,45 4.003 103.180.471
27/6/2024 44,30 44,60 +0,52% 44,18 44,68 44,44 44,32 44,60 1.757 78.883.455
26/6/2024 44,11 44,37 +1,09% 43,85 44,37 44,19 44,34 44,37 1.557 69.315.493
25/6/2024 44,40 43,89 -1,48% 43,89 44,40 44,18 43,89 44,27 1.746 70.455.060
24/6/2024 44,10 44,55 +1,14% 43,88 44,69 44,47 44,55 44,60 4.921 107.831.702
21/6/2024 43,96 44,05 +0,05% 43,67 44,26 44,01 44,05 44,15 3.967 83.080.649
20/6/2024 44,09 44,03 +0,07% 43,56 44,35 43,98 44,03 44,07 1.765 76.435.457
19/6/2024 43,86 44,00 +0,55% 43,38 44,00 43,65 43,89 44,00 1.679 74.212.344
18/6/2024 43,84 43,76 -0,25% 43,56 44,09 43,73 43,70 43,76 2.032 81.502.435
17/6/2024 44,16 43,87 -0,75% 43,70 44,40 43,91 43,87 43,89 2.379 92.891.188
14/6/2024 43,50 44,20 +1,07% 43,25 44,57 44,05 44,17 44,20 2.756 111.729.325
13/6/2024 44,00 43,73 +0,53% 43,45 44,00 43,62 43,69 43,73 1.861 73.681.049
12/6/2024 43,59 43,50 -0,11% 43,02 43,74 43,41 43,44 43,50 2.323 104.431.314
11/6/2024 43,48 43,55 +0,11% 43,36 43,80 43,55 43,53 43,55 2.149 91.595.487
10/6/2024 43,48 43,50 +0,12% 43,19 43,82 43,51 43,50 43,55 2.308 92.025.549
7/6/2024 43,94 43,45 -1,09% 43,11 43,94 43,53 43,45 43,55 3.472 106.890.632
6/6/2024 43,93 43,93 +0,21% 43,61 44,09 43,74 43,84 43,77 3.235 119.397.229
5/6/2024 44,02 43,84 -0,36% 43,70 44,34 44,01 43,84 43,85 2.125 94.682.177
4/6/2024 44,01 44,00 -0,11% 43,69 44,21 44,01 44,00 44,06 2.425 98.960.804
3/6/2024 43,34 44,05 +1,64% 43,21 44,25 43,80 44,05 44,12 2.934 131.383.001
31/5/2024 43,65 43,34 -0,73% 43,34 44,10 43,75 43,34 43,50 2.845 110.880.462
29/5/2024 43,82 43,66 -0,37% 43,60 44,17 43,90 43,66 43,88 2.009 85.083.882
28/5/2024 44,06 43,82 -0,39% 43,71 44,36 43,98 43,82 43,86 1.978 92.590.568
27/5/2024 43,78 43,99 +0,25% 43,76 44,50 44,27 43,92 44,00 2.938 134.054.075
24/5/2024 43,80 43,88 +0,41% 43,71 44,39 44,08 43,80 43,88 1.820 97.308.120
23/5/2024 44,40 43,70 -1,69% 43,70 44,42 44,00 43,70 43,90 2.290 86.008.871
22/5/2024 44,63 44,45 -1,00% 44,09 44,83 44,54 44,44 44,45 2.113 86.535.863
21/5/2024 44,16 44,90 +1,58% 43,87 44,90 44,51 44,80 44,90 2.333 111.472.574
20/5/2024 43,56 44,20 +1,61% 43,31 44,55 44,09 44,20 44,33 5.356 136.266.446
17/5/2024 44,08 43,50 -1,98% 43,46 44,20 43,73 43,50 43,58 2.570 82.720.856
16/5/2024 43,96 44,38 +0,86% 43,96 44,57 44,31 44,22 44,38 2.382 87.558.676
15/5/2024 44,15 44,00 -0,45% 43,16 44,23 43,76 43,84 44,00 3.695 118.180.986
14/5/2024 43,91 44,20 +0,78% 43,75 44,24 44,04 44,14 44,20 2.750 90.547.264
13/5/2024 43,25 43,86 +1,76% 43,13 43,94 43,62 43,86 43,93 2.743 107.326.701
10/5/2024 43,40 43,10 -1,28% 42,53 43,66 43,06 42,95 43,10 3.542 107.003.869
9/5/2024 43,26 43,66 +0,97% 42,85 44,68 43,74 43,66 43,73 2.894 181.637.419
8/5/2024 41,86 43,24 +3,44% 41,70 43,56 42,84 43,20 43,24 3.349 198.772.404
7/5/2024 42,06 41,80 -3,11% 41,40 42,07 41,82 41,76 41,80 3.103 117.837.569
6/5/2024 42,64 43,14 +1,48% 42,34 43,23 42,96 43,09 43,14 4.084 186.750.183
3/5/2024 41,58 42,51 +2,19% 41,49 42,52 42,21 42,47 42,51 4.809 169.819.336
2/5/2024 40,98 41,60 +1,46% 40,98 41,70 41,36 41,60 41,65 5.296 150.701.496
30/4/2024 40,78 41,00 +0,49% 40,40 41,00 40,69 40,99 41,00 3.809 126.503.851
29/4/2024 39,99 40,80 +2,38% 39,96 40,95 40,55 40,80 40,94 2.806 114.957.236
26/4/2024 39,76 39,85 +1,48% 39,55 40,62 39,76 39,82 39,85 3.576 171.368.381
25/4/2024 39,86 39,27 -1,23% 39,20 40,10 39,47 39,26 39,27 6.375 269.024.871
24/4/2024 40,10 39,76 -0,92% 39,76 40,45 39,93 39,76 40,03 3.741 144.184.944
23/4/2024 40,25 40,13 -0,47% 39,84 40,69 40,10 40,13 40,24 3.665 125.371.053
22/4/2024 40,00 40,32 +0,62% 39,93 40,57 40,18 40,30 40,32 3.431 126.331.915
19/4/2024 40,48 40,07 -0,91% 40,07 40,68 40,34 40,07 40,18 3.071 127.952.485
18/4/2024 40,51 40,44 +0,15% 40,22 40,82 40,43 40,44 40,53 2.686 99.209.952
17/4/2024 40,44 40,38 -0,15% 40,34 41,11 40,55 40,38 40,53 3.044 117.359.269
16/4/2024 41,32 40,44 -2,60% 40,17 41,34 40,51 40,44 40,54 5.647 193.282.322
15/4/2024 40,85 41,52 +1,27% 40,85 41,91 41,52 41,43 41,53 4.542 157.506.829
12/4/2024 41,09 41,00 +0,34% 40,70 41,09 40,92 40,95 41,00 3.610 141.338.913
11/4/2024 41,68 40,86 -1,66% 40,86 41,68 41,14 40,86 41,00 3.183 123.808.158
10/4/2024 42,70 41,55 -2,92% 41,55 42,82 42,07 41,55 41,60 3.140 123.329.793
9/4/2024 41,90 42,80 +1,98% 41,88 42,87 42,43 42,61 42,80 3.013 131.619.375
8/4/2024 41,17 41,97 +1,62% 40,90 42,03 41,59 41,97 41,98 3.657 146.443.308
5/4/2024 41,00 41,30 +0,98% 40,52 41,30 40,90 41,19 41,30 3.625 168.967.543
4/4/2024 40,75 40,90 +0,74% 40,67 41,29 40,98 40,90 40,95 3.186 168.668.193
3/4/2024 40,54 40,60 +0,62% 40,18 40,90 40,51 40,59 40,60 4.048 151.852.165
2/4/2024 39,61 40,35 +2,07% 39,58 40,51 39,98 40,34 40,35 4.820 196.822.555
1/4/2024 40,28 39,53 -2,47% 39,34 40,32 39,67 39,53 39,62 3.749 584.379.217
28/3/2024 40,30 40,53 +0,82% 40,05 40,53 40,17 40,48 40,53 5.002 241.575.516
27/3/2024 40,15 40,20 +0,30% 40,08 40,35 40,19 40,20 40,27 3.033 119.951.891
26/3/2024 40,13 40,08 -0,22% 40,06 40,40 40,16 40,08 40,24 3.470 127.126.008
25/3/2024 40,30 40,17 -0,37% 40,06 40,32 40,19 40,17 40,32 4.635 177.250.455
22/3/2024 40,93 40,32 -1,18% 40,19 41,00 40,47 40,32 40,47 4.443 240.752.774
21/3/2024 40,73 40,80 +0,12% 40,64 41,02 40,82 40,80 40,89 2.909 114.487.777
20/3/2024 40,47 40,75 +0,69% 40,25 40,76 40,46 40,75 40,76 3.613 141.974.853
19/3/2024 40,44 40,47 +0,07% 40,34 40,64 40,50 40,47 40,55 3.811 132.795.460
18/3/2024 40,43 40,44 +0,60% 40,22 40,60 40,41 40,31 40,44 4.446 164.617.218
15/3/2024 40,45 40,20 -0,50% 40,09 40,60 40,29 40,19 40,22 4.575 178.226.387
14/3/2024 40,79 40,40 -1,29% 40,34 40,82 40,51 40,40 40,63 4.057 140.635.964
13/3/2024 40,76 40,93 +0,24% 40,65 40,99 40,84 40,91 40,93 2.946 115.031.409
12/3/2024 41,09 40,83 -0,41% 40,60 41,30 40,81 40,81 40,83 4.433 141.252.374
11/3/2024 40,73 41,00 +0,74% 40,73 41,10 40,94 40,93 41,00 3.801 134.296.698
8/3/2024 40,85 40,70 -0,25% 40,66 41,12 40,88 0,00 0,00 4.241 168.936.608
7/3/2024 40,09 40,80 +1,77% 40,00 40,80 40,36 40,79 40,80 3.903 151.559.984
6/3/2024 40,49 40,09 -1,11% 40,09 40,82 40,49 40,09 40,19 5.261 190.978.838
5/3/2024 40,59 40,54 +0,10% 40,24 41,00 40,59 40,54 40,87 4.531 165.861.402
4/3/2024 41,10 40,50 -1,46% 40,50 41,35 40,81 40,50 40,80 6.081 197.244.611
1/3/2024 42,02 41,10 -1,93% 40,80 42,17 41,16 41,10 41,35 6.493 280.061.426
29/2/2024 41,59 41,91 +0,99% 41,55 42,31 41,84 41,65 41,91 3.878 162.066.213
28/2/2024 41,79 41,50 -0,53% 41,31 42,00 41,66 41,50 41,54 4.204 186.327.311
27/2/2024 41,00 41,72 +1,91% 40,94 41,72 41,47 41,56 41,72 2.820 123.956.853
26/2/2024 41,38 40,94 -1,06% 40,94 41,75 41,36 40,94 41,02 3.727 139.726.647
23/2/2024 41,40 41,38 -0,19% 40,93 41,66 41,15 0,00 0,00 3.883 131.196.686
22/2/2024 41,27 41,46 +0,41% 41,06 41,57 41,30 41,17 41,46 3.511 131.320.579
21/2/2024 41,40 41,29 -0,65% 40,78 41,53 41,01 41,00 41,29 4.237 158.429.179
20/2/2024 41,14 41,56 +0,63% 40,95 41,75 41,43 41,56 41,62 3.621 136.875.249
19/2/2024 40,78 41,30 +1,23% 40,72 41,36 41,09 41,14 41,30 3.991 140.971.729
16/2/2024 41,00 40,80 -0,15% 40,75 41,25 40,95 40,80 40,98 3.989 155.807.753
15/2/2024 40,42 40,86 +1,41% 40,42 40,99 40,72 40,86 41,00 3.824 148.031.567
14/2/2024 40,31 40,29 -0,02% 39,98 40,65 40,20 40,29 40,42 3.943 145.489.214
9/2/2024 40,65 40,30 -0,98% 40,11 40,68 40,40 0,00 0,00 4.551 177.031.666
8/2/2024 41,11 40,70 -0,68% 40,64 41,20 40,89 40,70 40,80 4.118 164.155.826
7/2/2024 40,50 40,98 +1,19% 40,40 41,30 41,03 40,98 41,15 4.619 185.536.215
6/2/2024 40,25 40,50 +0,67% 40,02 40,84 40,54 40,50 40,55 4.851 188.317.236
5/2/2024 39,80 40,23 +1,08% 39,49 40,24 39,78 40,21 40,23 6.370 276.357.082
2/2/2024 40,26 39,80 -1,12% 39,55 40,49 39,74 39,80 40,05 9.515 427.290.678
1/2/2024 40,58 40,25 -0,47% 39,88 40,99 40,26 40,25 40,45 6.714 275.537.828
31/1/2024 40,22 40,44 +0,52% 40,16 40,99 40,72 40,44 40,70 4.060 147.090.115
30/1/2024 40,46 40,23 -0,47% 40,01 40,82 40,23 40,23 40,24 4.827 206.368.146
29/1/2024 41,06 40,42 -1,29% 40,20 41,10 40,47 40,42 40,60 6.564 282.310.951
26/1/2024 41,50 40,95 -0,68% 40,95 42,00 41,34 40,95 41,03 3.068 130.094.062
25/1/2024 41,52 41,23 -0,63% 41,14 41,84 41,35 41,23 41,48 3.501 123.804.278
24/1/2024 41,28 41,49 +1,20% 41,22 41,76 41,45 41,48 41,49 3.495 146.545.379
23/1/2024 40,62 41,00 +1,11% 40,56 41,22 40,98 41,00 41,19 4.192 160.590.324
22/1/2024 40,98 40,55 -1,05% 40,55 41,11 40,79 40,55 40,77 6.355 251.879.179
19/1/2024 41,20 40,98 -0,92% 40,85 41,36 41,06 40,98 41,04 5.302 217.590.468
18/1/2024 42,02 41,36 -1,57% 41,36 42,26 41,59 41,36 41,59 4.682 189.261.001
17/1/2024 42,34 42,02 -1,01% 41,80 42,35 42,06 42,02 42,20 4.572 173.847.819
16/1/2024 43,34 42,45 -2,05% 42,45 43,60 42,72 42,45 42,46 5.280 203.187.785
15/1/2024 43,20 43,34 +0,53% 42,61 43,51 43,17 43,30 43,36 4.906 182.945.850
12/1/2024 43,81 43,11 -2,38% 43,11 44,30 43,50 43,11 43,27 3.064 134.537.162
11/1/2024 44,33 44,16 -0,74% 43,56 44,49 43,90 44,04 44,16 2.880 119.528.669
10/1/2024 44,40 44,49 +0,32% 44,16 44,62 44,38 44,29 44,49 2.627 116.638.071
9/1/2024 43,98 44,35 +0,70% 43,71 44,47 44,10 44,35 44,46 3.117 116.228.291
8/1/2024 44,45 44,04 -0,92% 44,04 44,53 44,25 44,04 44,22 3.756 137.208.654
5/1/2024 44,37 44,45 +0,02% 44,02 44,54 44,25 44,30 44,45 3.195 121.570.172
4/1/2024 44,50 44,44 -0,27% 44,16 44,62 44,33 44,38 44,44 2.877 114.963.637
3/1/2024 44,52 44,56 +0,22% 44,45 44,77 44,59 44,54 44,60 2.970 129.205.155
2/1/2024 45,10 44,46 -2,05% 44,31 45,25 44,56 44,46 45,16 5.071 192.106.979
28/12/2023 45,24 45,39 +0,53% 45,10 45,44 45,26 45,16 45,39 2.837 115.819.651
27/12/2023 44,80 45,15 +0,67% 44,61 45,21 44,94 45,10 45,15 3.345 126.219.204
26/12/2023 44,63 44,85 +0,49% 44,51 44,98 44,74 44,80 44,85 3.400 135.223.770
22/12/2023 44,60 44,63 -0,04% 44,28 44,80 44,55 44,63 44,64 2.512 107.579.180
21/12/2023 44,17 44,65 +1,13% 44,16 44,65 44,41 44,63 44,65 2.777 112.801.510
20/12/2023 43,75 44,15 +0,11% 43,70 44,37 43,99 44,15 44,35 3.473 141.524.369
19/12/2023 43,75 44,10 +0,02% 43,10 44,10 43,61 44,00 44,10 4.388 182.796.765
18/12/2023 44,80 44,09 -2,02% 43,81 44,90 44,18 44,07 44,09 3.853 155.142.151
15/12/2023 44,70 45,00 +0,67% 44,11 45,00 44,54 44,87 45,00 3.139 122.808.465
14/12/2023 44,33 44,70 +1,18% 43,69 44,70 44,52 44,46 44,70 2.814 109.636.198
13/12/2023 43,84 44,18 +0,91% 43,68 44,46 43,94 44,18 44,46 1.967 96.667.770
12/12/2023 43,70 43,78 +0,53% 43,47 43,93 43,67 43,74 43,78 2.253 98.255.589
11/12/2023 43,75 43,55 -0,48% 43,51 43,98 43,82 43,55 43,91 2.660 104.612.910
8/12/2023 43,36 43,76 +0,92% 43,15 43,93 43,58 43,76 43,78 2.215 98.089.509
7/12/2023 44,57 43,36 -2,12% 43,21 44,57 43,48 43,36 43,62 3.720 148.887.727
6/12/2023 44,44 44,30 -0,69% 44,30 44,78 44,56 44,30 44,55 2.395 114.285.901
5/12/2023 44,23 44,61 +0,68% 43,97 44,78 44,34 44,50 44,71 2.538 137.329.457
4/12/2023 43,66 44,31 +2,07% 43,36 44,31 43,66 44,17 44,31 4.164 165.162.270
1/12/2023 43,52 43,41 -0,25% 43,41 44,40 43,92 43,41 43,83 3.811 176.969.759
30/11/2023 43,25 43,52 +0,74% 43,04 44,34 43,66 43,52 44,24 2.557 137.261.692
29/11/2023 43,40 43,20 -0,46% 42,98 43,46 43,20 43,10 43,20 2.546 111.804.972
28/11/2023 43,42 43,40 0,00% 43,40 43,90 43,62 43,40 43,45 2.343 99.100.361
27/11/2023 44,07 43,40 -1,45% 43,40 44,35 43,67 43,40 43,62 2.513 106.064.636
24/11/2023 44,46 44,04 -0,59% 43,93 44,48 44,16 44,04 44,32 1.839 93.339.822
23/11/2023 44,03 44,30 +1,37% 43,77 44,77 44,41 44,30 44,38 2.432 101.323.910
22/11/2023 43,58 43,70 +1,25% 43,42 44,26 43,89 43,70 44,05 2.889 134.052.472
21/11/2023 43,22 43,16 +0,16% 42,87 43,58 43,22 43,16 43,50 2.743 126.143.420
20/11/2023 43,05 43,09 -0,28% 42,90 43,30 43,11 43,08 43,24 2.774 108.975.348
17/11/2023 43,58 43,21 -0,85% 42,95 43,58 43,24 43,21 43,39 2.743 125.500.593
16/11/2023 42,72 43,58 +2,06% 42,71 43,60 43,22 43,46 43,58 5.146 156.852.801
14/11/2023 41,89 42,70 +2,13% 41,89 42,84 42,49 42,58 42,70 2.786 125.969.839
13/11/2023 41,77 41,81 -0,43% 41,52 42,07 41,82 41,81 41,97 3.419 139.773.471
10/11/2023 41,01 41,99 +2,72% 41,00 41,99 41,58 41,67 41,99 2.654 115.686.547
9/11/2023 41,58 40,88 -1,68% 40,88 41,72 41,24 40,88 41,30 2.804 135.494.539
8/11/2023 40,90 41,58 +1,66% 40,71 41,59 41,14 41,43 41,58 2.618 129.328.179
7/11/2023 41,00 40,90 -0,32% 40,75 41,13 40,96 40,90 41,13 3.642 174.935.548
6/11/2023 40,86 41,03 +0,54% 40,75 41,12 40,95 41,00 41,03 3.780 149.468.080
3/11/2023 40,21 40,81 +1,22% 40,21 41,15 40,86 40,81 40,93 3.075 152.843.322
1/11/2023 39,50 40,32 +2,49% 39,41 40,37 39,91 40,31 40,32 3.768 149.814.217
31/10/2023 39,45 39,34 0,00% 39,32 39,82 39,51 39,34 39,45 4.099 161.939.457
30/10/2023 40,00 39,34 -1,50% 39,23 40,42 39,59 39,34 39,45 7.974 312.093.159
27/10/2023 40,39 39,94 -0,77% 39,90 40,80 40,26 39,94 40,00 4.097 148.369.540
26/10/2023 40,30 40,25 +0,12% 40,18 40,86 40,46 40,25 40,39 2.827 123.915.113
25/10/2023 40,55 40,20 -0,74% 40,20 40,75 40,41 40,20 40,34 3.711 118.754.757
24/10/2023 41,46 40,50 -0,61% 40,47 41,65 40,68 40,50 40,60 3.341 120.011.314
23/10/2023 40,59 40,75 -0,22% 40,31 41,24 40,91 40,75 40,99 2.913 108.000.331
20/10/2023 40,61 40,84 -0,07% 40,48 41,03 40,77 40,68 40,84 2.448 91.864.725
19/10/2023 40,21 40,87 +1,67% 40,14 41,04 40,69 40,87 40,88 2.755 109.902.750
18/10/2023 40,73 40,20 -1,25% 40,20 40,76 40,42 40,20 40,29 5.591 181.692.185
17/10/2023 41,14 40,71 -0,95% 40,64 41,26 40,92 40,71 40,76 4.648 149.340.912
16/10/2023 41,13 41,10 +0,83% 40,87 41,41 41,15 41,07 41,10 3.121 119.280.727
13/10/2023 41,53 40,76 -2,09% 40,76 41,84 41,17 40,76 40,84 4.023 134.626.157
11/10/2023 41,64 41,63 -0,26% 41,57 42,02 41,76 41,63 41,81 2.312 101.123.737
10/10/2023 41,18 41,74 +1,43% 41,18 42,00 41,74 41,74 41,80 2.586 95.646.465
9/10/2023 40,49 41,15 +0,69% 40,33 41,31 40,85 41,15 41,16 3.074 125.755.038
6/10/2023 40,73 40,87 +0,39% 40,28 40,87 40,55 40,81 40,87 4.618 171.385.828
5/10/2023 40,98 40,71 -0,61% 40,59 41,35 40,81 40,71 40,91 3.942 131.998.888
4/10/2023 40,64 40,96 +0,71% 40,64 41,21 40,95 40,96 41,03 2.961 115.549.953
3/10/2023 41,09 40,67 -0,95% 40,56 41,32 40,80 40,67 40,68 5.691 201.835.166
2/10/2023 41,29 41,06 -0,89% 40,72 41,42 41,00 41,06 41,07 5.647 196.700.447
29/9/2023 41,50 41,43 +0,07% 41,03 41,78 41,24 41,43 41,49 4.894 150.980.491
28/9/2023 41,15 41,40 +0,63% 40,82 41,56 41,19 41,40 41,43 3.440 119.102.441
27/9/2023 42,06 41,14 -1,74% 40,56 42,36 41,22 41,14 41,28 6.425 235.079.765
26/9/2023 42,58 41,87 -1,44% 41,58 42,65 41,97 41,83 41,87 6.489 241.863.466
25/9/2023 42,98 42,48 -0,49% 42,46 43,14 42,70 42,47 42,48 2.877 115.671.548
22/9/2023 42,98 42,69 -0,97% 42,69 43,34 43,08 42,69 43,04 2.315 97.577.899
21/9/2023 43,22 43,11 -0,53% 42,79 43,39 43,01 43,11 43,12 2.515 99.440.558
20/9/2023 42,55 43,34 +1,78% 42,55 43,34 43,14 43,34 43,35 2.248 94.504.940
19/9/2023 42,50 42,58 -0,05% 42,36 42,80 42,56 42,49 42,58 2.536 102.033.734
18/9/2023 42,95 42,60 -0,14% 42,32 43,16 42,65 42,60 42,62 3.640 159.440.176
15/9/2023 42,55 42,66 +0,61% 42,50 42,89 42,67 42,60 42,66 2.593 119.012.485
14/9/2023 42,30 42,40 +0,47% 42,16 42,72 42,35 42,40 42,54 2.500 107.698.067
13/9/2023 42,20 42,20 +0,02% 42,15 42,50 42,30 42,19 42,20 2.431 113.202.725
12/9/2023 41,95 42,19 +0,64% 41,95 42,45 42,26 42,10 42,19 2.252 101.522.770
11/9/2023 41,41 41,92 +1,72% 41,37 42,00 41,58 41,90 41,92 2.914 113.837.241

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.