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

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

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

Tempo Gráfico: 3 Anos

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

EGIE3F - 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 34,92 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
8/9/2023 41,30 41,21 -0,12% 41,15 41,45 41,27 41,21 41,29 3.881 142.177.700
6/9/2023 42,00 41,26 -1,32% 41,26 42,28 41,69 41,26 41,31 4.479 149.471.989
5/9/2023 42,35 41,81 -1,51% 41,81 42,49 42,10 41,81 42,01 3.717 133.079.545
4/9/2023 42,21 42,45 +0,59% 42,14 42,58 42,37 42,39 42,45 2.968 131.680.795
1/9/2023 42,16 42,20 +0,09% 42,16 44,82 42,38 42,20 42,24 3.584 146.376.711
31/8/2023 42,70 42,16 -0,21% 42,05 43,30 42,33 42,15 42,27 2.661 101.103.456
30/8/2023 42,62 42,25 -0,66% 42,25 42,89 42,71 42,25 42,45 2.393 96.860.716
29/8/2023 42,12 42,53 +0,95% 42,09 42,62 42,33 42,53 42,61 2.598 95.160.472
28/8/2023 42,12 42,13 +0,07% 42,00 42,41 42,13 42,13 42,21 3.373 130.420.411
25/8/2023 41,91 42,10 +1,18% 41,75 42,28 42,01 42,10 42,12 2.241 100.002.771
24/8/2023 41,51 41,61 +0,31% 41,42 41,90 41,65 41,61 41,84 2.006 85.046.577
23/8/2023 41,43 41,48 +0,44% 41,16 41,50 41,36 41,47 41,48 2.637 95.055.759
22/8/2023 41,42 41,30 -1,50% 40,85 41,69 41,14 41,25 41,30 3.234 119.964.906
21/8/2023 41,85 41,93 +0,31% 41,60 42,25 41,84 41,93 42,00 4.032 138.489.887
18/8/2023 41,57 41,80 +0,07% 41,50 42,05 41,89 41,80 42,02 2.988 115.277.249
17/8/2023 41,86 41,77 -0,12% 41,40 42,14 41,74 41,60 41,77 3.955 138.641.789
16/8/2023 42,08 41,82 -0,07% 41,69 42,18 41,97 41,81 41,82 4.106 152.054.058
15/8/2023 41,99 41,85 -0,36% 41,85 42,27 42,04 41,85 41,94 3.265 126.572.421
14/8/2023 41,84 42,00 +0,38% 41,61 42,09 41,88 41,90 42,00 4.243 160.154.187
11/8/2023 41,61 41,84 +0,36% 41,48 42,67 41,72 41,81 41,84 3.844 161.265.248
10/8/2023 41,50 41,69 +0,87% 41,48 42,00 41,77 41,69 41,70 5.025 202.516.304
9/8/2023 43,40 41,33 -4,57% 41,13 43,46 41,66 41,33 41,38 315 487.128.336
8/8/2023 43,27 43,31 +0,02% 42,77 43,45 43,23 43,22 43,31 2.732 118.011.643
7/8/2023 43,87 43,30 -0,12% 43,23 43,87 43,40 43,30 43,35 3.374 120.997.391
4/8/2023 43,74 43,35 -1,23% 43,34 44,08 43,72 43,35 43,59 3.651 133.698.137
3/8/2023 44,46 43,89 -1,28% 43,63 44,59 43,98 43,89 43,91 3.738 150.540.667
2/8/2023 44,42 44,46 +0,02% 44,02 44,50 44,28 44,44 44,46 2.905 115.068.880
1/8/2023 44,04 44,45 +0,57% 43,63 44,45 44,10 44,45 44,47 3.827 154.170.914
31/7/2023 44,49 44,20 -0,58% 44,01 44,72 44,23 44,16 44,20 3.257 124.200.139
28/7/2023 44,40 44,46 +0,47% 44,22 45,32 44,41 44,46 44,49 2.140 93.736.529
27/7/2023 44,65 44,25 -1,38% 44,15 45,00 44,66 44,17 44,25 2.146 100.588.212
26/7/2023 44,52 44,87 +0,79% 44,00 44,87 44,59 44,78 44,87 2.785 106.701.278
25/7/2023 45,59 44,52 -2,24% 44,50 45,81 45,11 44,51 44,52 2.850 111.974.227
24/7/2023 44,89 45,54 +1,20% 44,57 45,59 45,30 45,54 45,55 2.506 98.507.921
21/7/2023 44,52 45,00 +0,92% 44,52 45,26 45,01 45,00 45,14 2.279 91.236.209
20/7/2023 44,55 44,59 +0,04% 44,28 44,74 44,51 44,56 44,59 2.031 87.746.506
19/7/2023 44,70 44,57 +0,04% 44,30 44,83 44,56 44,48 44,57 2.465 93.555.034
18/7/2023 44,73 44,55 -0,22% 44,39 44,80 44,60 44,55 44,57 2.646 112.863.986
17/7/2023 44,85 44,65 -0,51% 44,51 44,95 44,64 44,65 44,72 2.920 120.943.614
14/7/2023 45,43 44,88 -0,93% 44,60 45,70 45,05 44,85 45,10 2.968 136.505.556
13/7/2023 44,60 45,30 +1,64% 44,45 45,36 45,09 45,22 45,30 1.867 94.967.694
12/7/2023 44,59 44,57 +0,59% 44,18 44,81 44,58 44,57 44,65 2.327 107.879.660
11/7/2023 44,60 44,31 -0,43% 43,52 45,03 44,08 44,31 44,54 3.947 146.358.535
10/7/2023 44,69 44,50 -0,67% 44,50 45,04 44,79 44,50 44,54 2.734 112.588.991
7/7/2023 44,80 44,80 +0,27% 44,52 44,99 44,75 44,80 44,81 3.222 109.808.665
6/7/2023 44,90 44,68 -0,49% 44,26 44,90 44,53 44,63 44,68 3.354 126.049.500
5/7/2023 45,15 44,90 -0,38% 44,63 45,50 44,84 44,90 45,11 3.369 120.738.471
4/7/2023 45,43 45,07 -0,79% 45,00 45,44 45,14 45,06 45,07 2.662 105.227.402
3/7/2023 45,53 45,43 -0,59% 45,15 45,68 45,36 45,25 45,43 4.109 152.194.971
30/6/2023 45,22 45,70 +1,67% 45,08 45,94 45,58 45,70 45,78 2.379 121.358.196
29/6/2023 45,00 44,95 +0,56% 44,69 45,22 44,90 44,95 45,00 1.713 82.538.756
28/6/2023 44,88 44,70 -0,33% 44,69 45,22 44,92 44,70 44,85 1.714 81.166.170
27/6/2023 45,14 44,85 -0,07% 44,52 45,35 44,81 44,79 44,85 2.301 99.870.614
26/6/2023 45,95 44,88 -2,39% 44,88 45,98 45,17 44,87 44,88 2.678 101.513.004
23/6/2023 45,00 45,98 +1,66% 44,86 45,99 45,67 45,90 45,99 2.349 94.286.788
22/6/2023 45,20 45,23 -0,35% 44,85 45,41 45,13 45,23 45,32 1.951 87.724.255
21/6/2023 45,25 45,39 0,00% 44,86 45,39 45,19 45,27 45,39 2.736 115.941.478
20/6/2023 44,99 45,39 +0,64% 44,72 45,39 45,09 45,21 45,39 3.000 122.317.002
19/6/2023 45,19 45,10 -0,29% 44,89 45,30 45,06 45,08 45,10 2.718 121.343.226
16/6/2023 44,82 45,23 +0,62% 44,66 45,53 45,25 45,23 45,25 2.861 120.458.640
15/6/2023 44,78 44,95 +0,31% 44,52 45,09 44,82 44,95 44,97 2.623 120.199.462
14/6/2023 44,05 44,81 +1,79% 43,81 44,84 44,48 44,80 44,81 2.603 113.887.092
13/6/2023 44,15 44,02 -0,25% 43,88 44,44 44,03 43,99 44,02 2.723 114.951.436
12/6/2023 43,92 44,13 +0,43% 43,85 44,28 44,08 44,13 44,15 3.460 125.039.875
9/6/2023 43,46 43,94 +1,13% 43,42 44,15 43,86 43,82 43,94 2.815 121.740.008
7/6/2023 43,64 43,45 -0,39% 43,19 43,85 43,41 43,30 43,45 3.623 139.231.664
6/6/2023 42,90 43,62 +1,73% 42,80 43,65 43,23 43,61 43,62 3.195 146.472.473
5/6/2023 42,93 42,88 +0,07% 42,77 43,19 42,96 42,88 42,89 3.160 136.137.766
2/6/2023 42,34 42,85 +1,30% 42,34 43,15 42,90 42,85 43,08 2.671 116.015.329
1/6/2023 42,08 42,30 -0,35% 41,82 42,47 42,21 42,29 42,30 3.884 132.179.910
31/5/2023 42,81 42,45 -0,35% 42,45 42,96 42,74 42,45 42,65 2.579 109.103.205
30/5/2023 43,27 42,60 -1,14% 42,60 43,50 42,88 42,60 42,85 2.153 94.735.237
29/5/2023 42,66 43,09 +1,39% 42,25 43,45 42,86 43,07 43,09 2.148 90.117.579
26/5/2023 42,55 42,50 0,00% 42,09 42,91 42,48 42,50 42,58 2.105 108.769.245
25/5/2023 42,46 42,50 +0,73% 42,45 43,00 42,66 42,45 42,50 2.266 90.459.784
24/5/2023 42,20 42,19 +0,09% 42,00 42,47 42,22 42,18 42,19 2.177 92.497.307
23/5/2023 42,49 42,15 -0,57% 42,10 42,90 42,44 42,15 42,34 2.629 107.070.331
22/5/2023 42,56 42,39 -0,40% 42,31 43,05 42,55 42,39 42,60 2.810 112.785.446
19/5/2023 42,46 42,56 +0,90% 42,22 42,80 42,55 42,56 42,59 2.626 108.514.950
18/5/2023 42,20 42,18 -0,28% 41,75 42,50 42,17 42,11 42,18 2.524 113.502.256
17/5/2023 43,03 42,30 -1,65% 42,30 43,65 42,86 42,29 42,30 2.863 119.466.544
16/5/2023 44,10 43,01 -1,85% 43,01 44,46 43,79 43,01 43,30 2.709 118.194.736
15/5/2023 43,66 43,82 +0,39% 43,40 44,30 43,89 43,82 43,94 3.481 118.065.141
12/5/2023 42,89 43,65 +1,30% 42,57 43,69 43,35 43,65 43,67 2.880 112.449.134
11/5/2023 42,66 43,09 +0,70% 42,58 43,15 42,91 42,92 43,09 2.134 95.192.264
10/5/2023 42,01 42,79 +0,59% 42,01 42,85 42,57 42,76 42,79 2.489 103.833.728
9/5/2023 41,76 42,54 -2,30% 41,64 42,66 42,23 42,41 42,54 3.259 122.431.609
8/5/2023 43,50 43,54 +0,09% 43,01 43,80 43,43 43,53 43,54 4.424 212.311.941
5/5/2023 42,71 43,50 +1,49% 42,70 43,78 43,33 43,45 43,50 3.595 176.457.244
4/5/2023 41,85 42,86 +2,07% 41,75 42,87 42,34 42,84 42,86 3.612 150.363.692
3/5/2023 41,08 41,99 +2,41% 40,91 41,99 41,51 41,96 41,99 3.065 119.194.829
2/5/2023 41,25 41,00 -0,49% 40,79 41,60 41,06 41,00 41,38 4.689 158.727.010
28/4/2023 40,91 41,20 +1,23% 40,70 41,48 41,03 41,20 41,30 2.682 110.012.559
27/4/2023 40,71 40,70 +0,25% 40,49 40,95 40,74 40,70 40,95 2.574 105.551.337
26/4/2023 41,18 40,60 -1,38% 40,20 41,18 40,51 40,60 40,78 2.673 94.816.676
25/4/2023 41,08 41,17 +0,24% 40,71 41,17 40,92 41,15 41,17 2.177 90.156.555
24/4/2023 40,75 41,07 -0,70% 40,65 41,30 41,05 41,05 41,07 2.427 100.748.963
20/4/2023 40,70 41,36 +2,12% 40,60 41,40 41,09 41,35 41,36 2.296 95.634.099
19/4/2023 41,02 40,50 -0,98% 40,50 41,10 40,87 40,50 40,60 2.002 79.801.562
18/4/2023 41,19 40,90 -0,39% 40,86 41,23 41,05 40,87 40,90 2.099 95.873.292
17/4/2023 41,11 41,06 +0,17% 40,64 41,24 40,96 41,05 41,06 2.511 111.995.536
14/4/2023 40,71 40,99 +0,89% 40,17 41,08 40,77 40,86 40,99 2.354 102.684.113
13/4/2023 40,35 40,63 +0,49% 40,30 40,80 40,58 40,63 40,80 1.933 88.066.956
12/4/2023 39,89 40,43 +1,35% 39,82 40,63 40,35 40,39 40,43 2.568 102.507.467
11/4/2023 39,85 39,89 +0,03% 39,80 40,35 39,99 39,81 39,89 2.889 115.936.170
10/4/2023 40,13 39,88 -0,65% 39,64 40,27 39,95 39,88 39,98 3.386 123.930.730
6/4/2023 39,98 40,14 +0,35% 39,90 40,28 40,06 40,10 40,19 2.007 76.670.689
5/4/2023 40,21 40,00 -0,55% 39,71 40,26 39,94 39,97 40,00 2.437 99.129.278
4/4/2023 39,66 40,22 +1,31% 39,50 40,40 40,00 40,22 40,25 2.437 101.042.452
3/4/2023 40,02 39,70 -0,80% 39,10 40,17 39,47 39,64 39,70 4.134 164.503.781
31/3/2023 40,40 40,02 -1,01% 39,75 40,82 40,28 40,02 40,19 2.390 106.437.628
30/3/2023 39,94 40,43 +1,08% 39,94 40,50 40,29 40,42 40,43 1.937 86.612.627
29/3/2023 39,87 40,00 +0,20% 39,55 40,20 39,84 39,86 40,00 1.972 93.472.073
28/3/2023 39,79 39,92 +0,30% 39,62 40,24 39,93 39,77 39,92 2.066 85.545.844
27/3/2023 39,96 39,80 +0,51% 39,62 40,08 39,82 39,70 39,80 1.943 90.614.919
24/3/2023 39,38 39,60 +0,56% 39,11 39,89 39,65 39,60 39,80 2.272 96.003.203
23/3/2023 39,80 39,38 -0,38% 39,10 39,97 39,50 39,34 39,38 2.357 106.277.341
22/3/2023 39,68 39,53 -0,23% 39,45 40,06 39,66 39,53 39,94 2.094 86.709.331
21/3/2023 39,95 39,62 -0,65% 39,61 40,16 39,80 39,62 39,74 2.875 100.032.509
20/3/2023 40,12 39,88 -0,92% 39,85 40,39 40,05 39,88 40,00 2.331 109.285.523
17/3/2023 40,90 40,25 -1,83% 40,20 40,90 40,42 40,25 40,26 2.521 95.172.473
16/3/2023 42,13 41,00 -2,75% 40,88 42,23 41,40 41,00 41,04 2.833 107.250.228
15/3/2023 41,49 42,16 +1,44% 41,25 42,23 41,95 42,16 42,18 3.424 141.193.215
14/3/2023 41,20 41,56 +0,68% 41,17 41,84 41,60 41,56 41,62 2.241 109.740.939
13/3/2023 40,93 41,28 +0,44% 40,67 41,60 41,25 41,28 41,35 2.908 130.382.897
10/3/2023 41,30 41,10 0,00% 40,71 41,48 41,08 41,00 41,10 2.955 147.680.454
9/3/2023 40,40 41,10 +2,52% 40,10 41,59 40,97 41,10 41,52 3.640 159.855.522
8/3/2023 40,45 40,09 -0,62% 40,01 40,50 40,19 40,09 40,39 2.804 123.897.741
7/3/2023 39,63 40,34 +1,20% 39,63 40,42 39,99 40,34 40,42 3.165 133.471.194
6/3/2023 39,28 39,86 +1,12% 39,01 39,89 39,41 39,64 39,86 3.036 129.824.794
3/3/2023 39,39 39,42 +0,43% 39,18 39,77 39,44 39,40 39,42 2.992 147.862.372
2/3/2023 39,29 39,25 +0,20% 39,19 40,11 39,66 39,25 39,50 3.154 145.563.434
1/3/2023 39,28 39,17 -0,05% 38,97 39,70 39,18 39,17 39,38 3.504 135.579.802
28/2/2023 39,10 39,19 +0,75% 39,00 39,75 39,46 39,19 39,47 2.959 115.220.601
27/2/2023 39,02 38,90 -0,26% 38,90 39,47 39,24 38,90 39,30 2.368 100.684.216
24/2/2023 39,03 39,00 +0,26% 38,82 39,49 39,13 38,99 39,26 2.722 113.072.615
23/2/2023 39,15 38,90 -1,09% 38,80 39,49 39,06 38,90 39,20 2.522 98.382.683
22/2/2023 39,39 39,33 -0,88% 38,90 39,48 39,15 39,33 39,38 2.053 90.956.335
17/2/2023 39,20 39,68 +1,15% 39,11 39,79 39,50 39,46 39,68 3.262 129.481.923
16/2/2023 38,77 39,23 -0,05% 38,44 39,26 38,82 39,15 39,23 2.358 105.638.230
15/2/2023 38,10 39,25 +2,96% 38,01 39,25 38,67 39,00 39,26 2.589 101.749.891
14/2/2023 38,66 38,12 -0,99% 37,94 38,69 38,22 38,12 38,19 3.174 130.643.584
13/2/2023 38,03 38,50 +1,32% 38,03 38,77 38,57 38,50 38,67 2.332 100.975.231
10/2/2023 37,41 38,00 +1,06% 37,29 38,29 38,03 38,00 38,11 2.489 101.892.802
9/2/2023 38,06 37,60 -0,84% 37,32 38,08 37,58 37,60 37,70 4.200 155.043.892
8/2/2023 37,58 37,92 +1,01% 37,47 38,20 37,77 37,92 38,13 2.724 114.840.394
7/2/2023 38,19 37,54 -2,37% 37,25 38,45 37,68 37,54 37,63 5.620 192.918.675
6/2/2023 37,95 38,45 +1,34% 37,88 38,77 38,07 38,29 38,45 3.784 136.382.675
3/2/2023 38,45 37,94 -0,94% 37,72 38,76 38,10 37,94 38,10 5.923 167.320.895
2/2/2023 38,87 38,30 -1,34% 38,24 38,96 38,57 38,30 38,48 3.572 136.605.933
1/2/2023 39,28 38,82 -1,15% 38,61 39,52 39,05 38,80 38,82 4.105 146.529.608
31/1/2023 38,98 39,27 +0,69% 38,89 39,60 39,29 39,23 39,27 2.885 113.616.836
30/1/2023 38,90 39,00 +0,26% 38,76 39,14 38,96 38,89 39,00 2.168 96.571.179
27/1/2023 38,73 38,90 +0,26% 38,68 39,10 38,89 38,81 38,90 2.116 98.597.178
26/1/2023 39,02 38,80 -0,77% 38,59 39,25 38,87 38,60 38,80 2.180 95.760.163
25/1/2023 38,81 39,10 +0,31% 38,47 39,10 38,77 39,02 39,10 3.247 134.088.341
24/1/2023 38,06 38,98 +2,42% 38,05 38,98 38,65 38,89 38,98 2.318 101.569.073
23/1/2023 38,20 38,06 -0,37% 37,96 38,34 38,13 38,06 38,18 3.746 134.789.356
20/1/2023 38,93 38,20 -1,70% 37,89 39,00 38,20 38,11 38,20 3.873 139.879.601
19/1/2023 38,80 38,86 -0,84% 37,98 39,00 38,38 38,60 38,86 3.241 130.253.176
18/1/2023 39,00 39,19 +0,49% 38,65 39,19 38,94 39,00 39,19 2.808 107.412.746
17/1/2023 38,22 39,00 +2,31% 38,02 39,00 38,40 38,69 39,00 2.701 95.060.572
16/1/2023 37,84 38,12 +1,11% 37,82 38,43 38,16 38,12 38,28 2.609 111.869.921
13/1/2023 38,79 37,70 -3,33% 37,70 38,81 38,19 37,70 37,97 3.958 143.805.719
12/1/2023 38,71 39,00 +0,75% 38,52 39,42 38,98 38,75 39,00 2.086 108.021.636
11/1/2023 37,85 38,71 +2,54% 37,46 39,07 38,20 38,71 38,99 2.706 114.713.877
10/1/2023 37,78 37,75 +0,19% 37,15 37,90 37,56 37,75 37,87 3.426 118.946.402
9/1/2023 36,86 37,68 +2,61% 36,86 38,02 37,66 37,60 37,68 2.939 144.366.817
6/1/2023 36,80 36,72 -0,43% 36,52 37,01 36,74 36,72 36,82 4.210 151.686.694
5/1/2023 37,00 36,88 0,00% 36,45 37,57 36,65 36,88 36,98 6.268 203.810.727
4/1/2023 37,06 36,88 -1,39% 36,68 37,60 36,92 36,88 37,19 7.792 173.459.707
3/1/2023 37,32 37,40 +0,27% 36,65 37,48 37,08 37,39 37,40 4.353 162.980.335
2/1/2023 37,88 37,30 -2,43% 37,00 37,88 37,23 37,30 37,35 5.064 182.202.468
29/12/2022 37,95 38,23 +1,19% 37,71 38,23 37,93 37,93 38,23 2.698 100.609.282
28/12/2022 37,56 37,78 +0,83% 37,50 37,93 37,71 37,78 37,89 2.183 83.022.076
27/12/2022 38,00 37,47 -0,43% 37,42 38,00 37,59 37,47 37,59 2.727 101.635.641
26/12/2022 38,19 37,63 -1,60% 37,36 38,19 37,65 37,63 37,95 2.792 107.203.192
23/12/2022 38,00 38,24 +0,29% 37,75 38,68 38,16 38,15 38,24 2.378 114.671.830
22/12/2022 37,99 38,13 +1,68% 37,76 38,28 38,06 38,06 38,13 2.507 109.170.134
21/12/2022 37,83 37,50 -0,79% 37,15 37,85 37,47 37,50 37,69 4.090 153.633.923
20/12/2022 37,21 37,80 +1,89% 36,98 38,00 37,61 37,80 38,00 3.280 132.972.971
19/12/2022 36,98 37,10 +0,32% 36,93 37,37 37,15 37,10 37,20 3.029 126.674.487
16/12/2022 36,86 36,98 +0,85% 36,82 37,38 37,05 36,96 36,98 3.169 138.897.231
15/12/2022 37,10 36,67 -0,89% 36,66 37,42 37,06 36,67 36,84 4.222 182.018.396
14/12/2022 37,25 37,00 -1,57% 36,48 37,46 36,89 37,00 37,33 6.751 267.952.880
13/12/2022 38,30 37,59 -2,26% 37,30 38,95 38,03 37,42 37,59 4.603 186.452.322
12/12/2022 38,41 38,46 -0,03% 37,90 38,75 38,13 38,30 38,46 6.716 242.285.058
9/12/2022 39,38 38,47 -2,31% 38,25 39,38 38,66 38,40 38,47 3.369 138.046.964
8/12/2022 40,12 39,38 -1,62% 39,07 40,12 39,44 39,15 39,38 2.542 109.901.415
7/12/2022 39,50 40,03 +1,34% 39,40 40,56 40,19 39,93 40,03 1.894 93.104.729
6/12/2022 39,50 39,50 +0,46% 39,50 40,05 39,75 39,50 39,85 1.881 88.887.784
5/12/2022 40,00 39,32 -2,04% 39,32 40,20 39,80 39,32 39,34 2.853 110.591.595
2/12/2022 40,25 40,14 +0,15% 39,77 40,94 40,37 40,10 40,14 1.629 96.463.248
1/12/2022 39,72 40,08 +1,31% 39,41 40,56 40,01 40,04 40,35 2.457 124.610.011
30/11/2022 39,29 39,56 +0,69% 38,95 39,59 39,26 39,40 39,56 3.144 130.610.563
29/11/2022 39,47 39,29 -0,46% 38,83 39,54 39,30 39,29 39,43 2.011 95.681.359
28/11/2022 39,19 39,47 +0,20% 38,85 39,47 39,15 39,40 39,47 1.668 82.249.771
25/11/2022 39,83 39,39 -1,53% 39,05 39,99 39,50 39,20 39,39 1.921 99.776.322
24/11/2022 39,40 40,00 +1,91% 39,16 40,00 39,59 39,74 40,00 1.212 63.799.484
23/11/2022 39,77 39,25 -2,39% 39,06 40,00 39,29 39,25 39,35 2.015 92.424.191
22/11/2022 40,06 40,21 +0,22% 39,63 40,54 40,13 40,20 40,25 1.830 115.380.261
21/11/2022 39,68 40,12 +1,11% 39,68 40,79 40,40 40,12 40,18 2.545 127.130.039
18/11/2022 39,67 39,68 -0,80% 39,42 40,10 39,80 39,68 39,69 1.700 92.110.249
17/11/2022 39,50 40,00 +0,18% 38,62 40,00 39,00 39,64 40,00 3.678 196.680.181
16/11/2022 41,58 39,93 -3,97% 39,67 41,64 40,43 39,80 39,93 2.932 140.714.349
14/11/2022 41,33 41,58 +1,09% 41,03 41,84 41,39 41,38 41,58 2.243 138.171.026
11/11/2022 39,51 41,13 +4,26% 39,39 41,41 40,71 41,13 41,41 2.548 161.936.979
10/11/2022 40,41 39,45 -3,21% 39,23 40,66 39,81 39,45 39,64 3.847 174.154.990
9/11/2022 40,07 40,76 +1,90% 40,07 41,37 40,78 40,50 40,76 2.708 143.737.544
8/11/2022 40,18 40,00 -0,70% 39,75 40,57 40,20 40,00 40,35 2.773 124.968.027
7/11/2022 40,84 40,28 -1,40% 40,15 41,33 40,64 40,28 40,57 2.896 139.540.141
4/11/2022 40,31 40,85 +1,97% 40,11 41,17 40,73 40,85 40,90 2.756 142.025.622
3/11/2022 40,01 40,06 -0,40% 39,38 40,38 39,88 40,03 40,06 2.867 150.055.275
1/11/2022 40,22 40,22 -0,67% 39,79 40,49 40,11 40,22 40,28 3.435 159.408.873
31/10/2022 38,86 40,49 +2,98% 38,50 40,50 39,52 40,40 40,49 3.097 164.948.085
28/10/2022 39,00 39,32 -0,15% 38,88 39,47 39,23 39,32 39,35 1.832 101.114.769
27/10/2022 38,40 39,38 +3,09% 38,23 39,77 38,96 39,38 39,49 1.788 100.222.868
26/10/2022 38,75 38,20 -1,55% 38,04 39,00 38,36 38,18 38,20 4.884 182.372.020
25/10/2022 39,67 38,80 -1,95% 38,77 39,70 38,96 38,80 39,00 3.672 128.086.931
24/10/2022 39,48 39,57 +0,61% 39,20 39,62 39,40 39,47 39,57 2.448 98.791.035
21/10/2022 38,69 39,33 +1,89% 38,57 39,58 39,06 39,33 39,55 2.634 120.945.647
20/10/2022 38,70 38,60 -0,18% 38,52 39,05 38,66 38,60 38,70 3.500 118.101.081
19/10/2022 38,80 38,67 -0,03% 38,54 38,89 38,66 38,67 38,82 3.250 119.863.082
18/10/2022 38,80 38,68 -0,13% 38,55 39,08 38,71 38,68 38,81 3.374 138.217.844
17/10/2022 38,70 38,73 +0,70% 38,36 38,90 38,67 38,69 38,73 3.380 127.072.437
14/10/2022 38,91 38,46 +0,26% 38,24 39,10 38,65 38,46 38,58 3.755 147.644.229
13/10/2022 39,04 38,36 -1,89% 38,36 39,06 38,58 38,36 38,58 5.459 210.317.763
11/10/2022 38,97 39,10 +0,33% 38,91 39,48 39,18 39,07 39,10 2.912 124.371.973
10/10/2022 38,70 38,97 +1,30% 38,45 39,02 38,79 38,97 38,98 3.793 147.938.183
7/10/2022 38,82 38,47 -1,03% 38,42 38,91 38,68 38,47 38,50 5.706 218.546.738
6/10/2022 39,60 38,87 -1,24% 38,75 39,82 39,17 38,87 38,89 4.530 174.452.717
5/10/2022 40,17 39,36 -1,60% 39,36 40,24 39,61 39,36 39,45 3.423 128.544.411
4/10/2022 40,59 40,00 -1,23% 39,95 40,87 40,39 39,98 40,00 2.580 119.546.641
3/10/2022 38,89 40,50 +5,06% 38,75 40,74 40,09 40,35 40,50 3.225 143.036.916
30/9/2022 38,39 38,55 +0,39% 38,15 38,84 38,47 38,55 38,71 3.977 159.657.892
29/9/2022 38,59 38,40 -0,72% 38,15 38,96 38,35 38,40 38,59 4.551 178.861.294
28/9/2022 39,29 38,68 -1,30% 38,55 39,30 38,82 38,68 38,85 4.623 184.978.293
27/9/2022 39,84 39,19 -1,63% 38,96 39,90 39,28 39,19 39,32 4.092 161.096.503
26/9/2022 40,57 39,84 -2,11% 39,61 40,57 39,85 39,84 39,93 4.437 163.343.325
23/9/2022 40,40 40,70 +0,72% 40,00 40,78 40,51 40,65 40,70 2.977 137.101.322
22/9/2022 40,10 40,41 +1,15% 39,71 40,46 40,03 40,40 40,41 3.052 111.230.659
21/9/2022 39,90 39,95 -0,08% 39,79 40,28 39,99 39,92 39,95 2.661 132.194.024
20/9/2022 39,97 39,98 +0,20% 39,54 40,66 39,74 39,97 39,98 4.478 163.664.554
19/9/2022 39,61 39,90 +0,71% 39,10 40,56 39,54 39,90 40,01 3.523 137.157.340
16/9/2022 39,33 39,62 +0,89% 39,17 40,22 39,53 39,59 39,62 3.397 140.423.970
15/9/2022 39,83 39,27 -1,26% 39,14 39,84 39,30 39,25 39,27 6.004 219.581.481
14/9/2022 39,62 39,77 +0,33% 39,36 39,89 39,66 39,75 39,77 3.876 149.763.983
13/9/2022 40,68 39,64 -2,34% 39,53 40,68 39,96 39,64 39,66 6.944 231.891.053
12/9/2022 40,70 40,59 +0,35% 40,37 40,77 40,57 40,59 40,60 2.982 116.572.793
9/9/2022 40,64 40,45 +0,37% 40,21 40,64 40,46 40,45 40,53 3.123 128.903.427
8/9/2022 40,65 40,30 -0,64% 40,18 40,77 40,41 40,30 40,35 4.159 148.180.671
6/9/2022 40,80 40,56 -0,59% 40,23 41,19 40,51 40,56 40,60 4.127 149.065.750
5/9/2022 41,07 40,80 +0,74% 40,51 41,90 40,74 40,79 40,80 4.070 164.876.347
2/9/2022 40,90 40,50 -0,98% 40,49 40,96 40,70 40,50 40,59 3.825 155.868.743
1/9/2022 40,87 40,90 +0,69% 40,46 40,96 40,70 40,90 40,93 3.366 135.108.681
31/8/2022 40,36 40,62 +0,64% 40,15 41,04 40,74 40,62 40,86 3.587 142.329.657
30/8/2022 40,45 40,36 -0,10% 40,07 41,30 40,25 40,36 40,50 3.484 114.395.377
29/8/2022 40,56 40,40 -0,37% 40,21 40,70 40,43 40,40 40,44 2.935 113.943.813
26/8/2022 40,65 40,55 -0,61% 40,21 41,37 40,51 40,54 40,55 2.947 120.390.383
25/8/2022 41,38 40,80 -0,73% 40,36 41,79 40,79 40,63 40,80 3.782 147.871.507
24/8/2022 41,22 41,10 -0,19% 41,07 42,00 41,20 41,10 41,48 1.978 91.279.933
23/8/2022 41,40 41,18 -0,19% 41,01 41,50 41,20 41,16 41,18 2.108 91.298.253
22/8/2022 41,71 41,26 -1,17% 41,20 41,85 41,54 41,26 41,57 2.549 101.697.851
19/8/2022 42,33 41,75 -1,30% 41,75 42,38 41,93 41,75 41,95 3.627 116.257.569
18/8/2022 42,75 42,30 -0,87% 42,26 42,95 42,47 42,30 42,38 3.174 103.761.905
17/8/2022 42,50 42,67 -1,25% 42,20 42,70 42,43 42,67 42,68 2.789 118.307.394
16/8/2022 43,65 43,21 -0,30% 42,88 43,69 43,08 43,11 43,21 3.378 129.666.127
15/8/2022 42,88 43,34 +1,31% 42,57 43,47 43,18 43,21 43,34 3.309 128.546.117
12/8/2022 42,90 42,78 +0,02% 42,60 43,18 42,80 42,78 42,98 2.562 100.256.237
11/8/2022 43,11 42,77 -0,21% 42,68 43,40 43,09 42,77 43,00 2.093 99.414.201
10/8/2022 43,05 42,86 +0,02% 42,72 43,64 43,10 42,77 42,86 2.232 98.055.631
9/8/2022 42,81 42,85 +0,42% 42,65 43,17 42,86 42,80 42,85 2.415 102.844.871
8/8/2022 43,37 42,67 -1,23% 42,32 43,40 42,62 42,65 42,67 3.793 136.437.008
5/8/2022 43,27 43,20 +0,51% 42,79 43,50 43,17 43,20 43,31 2.144 96.836.261
4/8/2022 43,49 42,98 -0,51% 42,83 43,67 43,13 42,97 42,98 2.514 102.879.685
3/8/2022 44,05 43,20 -2,26% 42,51 44,15 43,33 43,20 43,22 2.799 128.553.674
2/8/2022 44,53 44,20 -0,67% 44,20 44,81 44,46 44,19 44,20 1.769 99.983.694
1/8/2022 44,35 44,50 +0,34% 44,13 44,88 44,46 44,50 44,57 3.440 156.030.663
29/7/2022 44,03 44,35 +1,37% 43,72 44,45 44,07 44,25 44,35 1.846 90.652.554
28/7/2022 44,17 43,75 -1,00% 43,31 44,25 44,03 43,75 43,99 1.430 67.664.932
27/7/2022 43,33 44,19 +2,72% 43,22 44,20 43,85 44,18 44,19 1.715 81.144.668
26/7/2022 43,37 43,02 -0,53% 43,02 43,84 43,49 43,02 43,30 1.396 67.861.920
25/7/2022 42,17 43,25 +2,42% 42,15 43,60 43,22 43,25 43,30 2.019 103.202.031
22/7/2022 41,94 42,23 +1,10% 41,51 42,48 41,90 42,04 42,23 1.424 70.545.649
21/7/2022 41,80 41,77 +0,14% 41,47 41,95 41,70 41,73 41,77 1.409 65.923.111
20/7/2022 41,90 41,71 +0,02% 41,71 42,40 42,04 41,71 41,79 1.466 77.716.840
19/7/2022 41,88 41,70 -0,48% 41,70 42,50 42,06 41,70 41,92 1.750 74.173.077
18/7/2022 42,00 41,90 +0,41% 41,61 42,37 41,97 41,62 41,90 1.530 78.483.898
15/7/2022 42,03 41,73 -0,19% 41,42 42,03 41,73 41,72 41,73 1.510 71.761.167
14/7/2022 41,49 41,81 +0,80% 41,32 42,17 41,98 41,80 41,81 1.731 80.100.460
13/7/2022 41,49 41,48 -0,50% 41,33 42,12 41,78 41,45 41,48 1.585 74.601.382
12/7/2022 41,84 41,69 -0,29% 41,42 42,01 41,71 41,68 41,69 2.344 95.321.496
11/7/2022 42,25 41,81 -1,14% 41,76 42,28 42,02 41,78 41,81 1.815 81.527.665
8/7/2022 41,87 42,29 +1,27% 41,87 42,49 42,23 42,29 42,30 1.514 78.767.455
7/7/2022 41,09 41,76 +1,61% 40,98 42,26 41,76 41,76 42,10 2.041 94.453.366
6/7/2022 40,85 41,10 +0,93% 40,38 41,31 40,87 41,05 41,10 1.946 96.085.090
5/7/2022 40,80 40,72 -0,83% 40,60 41,24 40,86 40,72 40,80 2.332 94.359.550
4/7/2022 41,56 41,06 -1,30% 40,90 41,95 41,30 40,95 41,06 2.185 98.003.832
1/7/2022 41,47 41,60 +1,19% 41,11 41,79 41,54 41,60 41,73 2.760 109.448.006
30/6/2022 41,62 41,11 -1,86% 40,82 41,62 41,24 41,11 41,48 2.020 89.575.199
29/6/2022 41,64 41,89 +0,70% 41,36 41,95 41,56 41,68 41,89 1.502 67.174.359
28/6/2022 41,20 41,60 +1,07% 41,18 41,95 41,60 41,47 41,60 1.550 79.842.043
27/6/2022 41,05 41,16 +0,32% 40,81 41,47 41,23 41,12 41,16 1.747 76.140.027
24/6/2022 41,30 41,03 +0,05% 40,80 41,38 41,07 41,03 41,12 1.977 78.793.869
23/6/2022 41,49 41,01 -1,35% 41,00 41,83 41,31 41,01 41,15 1.731 79.496.130
22/6/2022 41,49 41,57 -0,14% 41,20 42,00 41,69 41,55 41,57 1.557 83.906.874
21/6/2022 41,95 41,63 -1,12% 41,60 42,26 41,83 41,63 41,87 1.626 83.271.424
20/6/2022 42,00 42,10 -0,36% 41,80 42,30 42,05 42,00 42,10 1.789 87.961.408
17/6/2022 41,65 42,25 +0,60% 41,49 42,25 41,73 42,10 42,25 2.591 118.305.293
15/6/2022 41,21 42,00 +1,69% 41,20 42,23 41,89 41,99 42,00 1.958 89.792.462
14/6/2022 40,89 41,30 +0,44% 40,61 41,40 41,07 41,30 41,39 2.190 102.815.323
13/6/2022 40,80 41,12 +0,29% 40,41 41,12 40,59 41,00 41,12 2.991 128.879.162
10/6/2022 41,72 41,00 -1,56% 40,49 41,77 41,15 41,00 41,06 3.012 115.236.288
9/6/2022 41,84 41,65 -0,48% 41,57 42,43 42,04 41,65 41,98 1.707 81.148.636
8/6/2022 41,40 41,85 +0,48% 41,25 42,09 41,83 41,85 41,88 2.316 97.562.411
7/6/2022 41,89 41,65 -0,60% 41,28 41,99 41,51 41,64 41,65 2.882 97.367.738
6/6/2022 42,34 41,90 -1,04% 41,80 42,44 42,04 41,90 42,10 2.777 112.815.000
3/6/2022 42,50 42,34 +0,09% 42,27 42,79 42,42 42,33 42,34 2.107 96.947.069
2/6/2022 42,75 42,30 -0,05% 41,88 43,26 42,26 42,30 42,46 2.694 106.289.941
1/6/2022 43,89 42,32 -3,09% 41,73 43,90 42,44 42,32 42,59 4.921 167.351.715
31/5/2022 43,22 43,67 +1,56% 43,02 43,78 43,53 43,67 43,69 1.876 92.069.492
30/5/2022 43,70 43,00 -1,65% 43,00 43,97 43,51 43,00 43,26 1.674 78.132.421
27/5/2022 44,06 43,72 -0,97% 43,52 44,06 43,73 43,72 43,75 1.749 76.908.844
26/5/2022 45,05 44,15 -2,41% 44,07 45,17 44,48 44,15 44,25 1.748 73.886.768
25/5/2022 44,70 45,24 +1,21% 44,55 45,28 45,00 44,98 45,25 2.007 110.641.578
24/5/2022 43,94 44,70 +1,38% 43,78 44,90 44,43 44,70 44,90 2.101 107.635.714
23/5/2022 43,72 44,09 +0,85% 43,57 44,20 43,85 43,92 44,09 2.387 114.891.184
20/5/2022 43,06 43,72 +1,67% 42,96 43,74 43,28 43,60 43,72 1.447 81.238.618
19/5/2022 42,77 43,00 +0,35% 42,54 43,25 42,97 43,00 43,09 1.610 89.327.522
18/5/2022 43,13 42,85 -0,58% 42,61 43,34 42,97 42,75 42,85 2.028 84.197.386
17/5/2022 42,51 43,10 +1,89% 42,51 43,47 43,14 43,10 43,15 1.636 91.496.330
16/5/2022 42,36 42,30 +0,40% 42,23 42,80 42,54 42,30 42,78 1.920 96.932.849
13/5/2022 41,60 42,13 +1,52% 41,25 42,58 42,20 42,13 42,43 1.685 93.655.564
12/5/2022 40,69 41,50 -0,48% 40,65 41,80 41,42 41,50 41,60 1.626 78.591.190
11/5/2022 42,50 41,70 -1,97% 41,65 42,79 42,06 41,70 41,79 2.249 119.456.035
10/5/2022 42,70 42,54 +0,09% 42,24 43,06 42,62 42,40 42,54 2.079 113.103.153
9/5/2022 41,40 42,50 +2,29% 41,40 42,96 42,38 42,50 42,79 2.379 118.545.715
6/5/2022 41,65 41,55 -0,12% 41,45 42,00 41,73 41,55 41,81 2.404 111.967.212
5/5/2022 42,98 41,60 -2,23% 41,34 42,98 41,76 41,60 41,86 2.961 129.394.775
4/5/2022 41,69 42,55 +2,63% 41,28 42,87 41,89 42,53 42,55 2.509 114.697.544
3/5/2022 41,83 41,46 -1,05% 41,46 42,01 41,69 41,46 41,63 2.724 140.760.892
2/5/2022 41,80 41,90 -0,57% 41,19 42,05 41,57 41,70 41,90 4.177 145.039.171
29/4/2022 42,55 42,14 -0,54% 41,73 42,92 42,34 42,10 42,14 5.258 140.412.130
28/4/2022 42,79 42,37 -0,09% 42,34 43,00 42,55 42,36 42,37 1.578 63.992.000
27/4/2022 43,00 42,41 -1,21% 42,41 43,33 42,72 42,41 42,54 1.831 95.061.437
26/4/2022 44,20 42,93 -3,70% 42,83 44,68 43,17 42,93 42,98 2.419 95.570.987
25/4/2022 43,52 44,58 +2,32% 43,52 44,80 44,03 44,58 44,60 2.480 120.234.525
22/4/2022 44,00 43,57 -1,00% 43,20 44,10 43,83 43,57 43,78 1.478 75.562.673
20/4/2022 43,56 44,01 +1,24% 43,38 44,36 43,88 44,01 44,11 1.805 92.935.631
19/4/2022 43,91 43,47 -1,38% 43,20 44,09 43,57 43,39 43,47 1.799 96.659.566
18/4/2022 44,07 44,08 -0,25% 43,82 44,64 44,21 44,03 44,09 2.158 100.360.740
14/4/2022 43,98 44,19 +0,52% 43,58 44,19 43,77 44,00 44,19 1.680 74.879.316
13/4/2022 44,15 43,96 -0,54% 43,69 44,44 44,05 43,96 43,99 1.889 106.876.677
12/4/2022 43,78 44,20 +0,45% 43,76 44,45 44,15 44,20 44,28 2.259 109.417.752
11/4/2022 43,95 44,00 +0,87% 43,65 44,06 43,89 44,00 44,02 2.386 108.419.596
8/4/2022 43,85 43,62 -0,86% 43,54 44,14 43,92 43,62 43,88 2.079 82.768.374
7/4/2022 43,79 44,00 +0,62% 43,34 44,00 43,72 43,92 44,00 1.810 93.375.658
6/4/2022 43,60 43,73 +1,11% 43,15 43,80 43,51 43,73 43,80 2.303 108.488.329
5/4/2022 43,74 43,25 -1,26% 43,25 43,93 43,64 43,25 43,48 2.715 124.370.121
4/4/2022 44,31 43,80 -0,95% 43,56 44,33 43,85 43,73 43,80 3.382 125.645.799
1/4/2022 43,36 44,22 +2,01% 43,10 44,27 43,64 44,22 44,26 4.004 161.377.827
31/3/2022 43,20 43,35 +0,30% 42,82 43,55 43,28 43,33 43,35 1.876 91.661.211
30/3/2022 43,07 43,22 +0,42% 42,76 43,90 43,42 43,15 43,22 1.646 81.577.259
29/3/2022 43,76 43,04 -1,06% 43,03 44,33 43,43 43,04 43,20 2.171 127.526.413
28/3/2022 43,50 43,50 0,00% 43,21 43,74 43,46 43,43 43,50 2.161 101.622.660
25/3/2022 43,08 43,50 +1,14% 43,08 43,89 43,54 43,13 43,50 2.415 128.961.984
24/3/2022 41,90 43,01 +1,70% 41,50 43,14 42,78 43,01 43,07 2.857 133.080.327
23/3/2022 41,88 42,29 +1,66% 41,61 42,39 42,15 42,13 42,31 2.259 110.866.514
22/3/2022 41,30 41,60 +1,46% 41,30 42,24 41,78 41,60 41,65 3.003 119.697.238
21/3/2022 40,97 41,00 0,00% 40,58 41,35 41,03 41,00 41,34 2.486 115.077.154
18/3/2022 41,08 41,00 -0,24% 40,75 41,08 40,91 40,99 41,00 2.455 96.926.527
17/3/2022 40,41 41,10 +1,99% 40,25 41,10 40,78 41,05 41,10 2.971 133.927.556
16/3/2022 40,00 40,30 +1,31% 39,93 40,39 40,17 40,29 40,33 1.773 89.867.952
15/3/2022 39,95 39,78 -0,82% 39,78 40,20 40,04 39,78 40,14 1.856 84.890.201
14/3/2022 39,81 40,11 +1,03% 39,60 40,20 39,81 40,09 40,11 1.943 89.187.771
11/3/2022 40,00 39,70 -0,73% 39,67 40,29 40,02 39,70 40,01 1.672 92.019.239
10/3/2022 39,50 39,99 +0,13% 39,02 40,16 39,82 39,71 39,99 1.550 70.129.516
9/3/2022 39,02 39,94 +2,65% 38,97 40,00 39,68 39,77 39,94 1.985 89.078.135
8/3/2022 39,33 38,91 -0,49% 36,08 40,06 38,89 38,91 39,12 5.076 267.553.447
7/3/2022 39,30 39,10 -0,36% 39,04 39,47 39,22 39,07 39,35 3.896 136.508.975
4/3/2022 39,35 39,24 -0,41% 39,01 39,55 39,25 39,24 39,38 3.847 113.046.867
3/3/2022 40,06 39,40 -1,50% 39,05 40,09 39,54 39,28 39,40 7.254 161.125.236
2/3/2022 39,89 40,00 +0,28% 39,57 40,34 39,97 39,90 40,00 2.574 86.373.086
25/2/2022 39,80 39,89 -2,47% 39,10 40,25 39,86 39,86 39,89 3.874 141.753.783
24/2/2022 40,55 40,90 -0,70% 40,12 41,15 40,70 40,90 40,96 3.534 186.819.940
23/2/2022 40,71 41,19 +1,20% 40,71 41,41 41,14 40,90 41,19 2.569 121.892.203
22/2/2022 40,69 40,70 -0,22% 40,57 40,98 40,78 40,70 40,75 2.038 89.516.541
21/2/2022 40,50 40,79 +0,34% 40,50 41,00 40,81 40,77 40,79 3.334 112.307.677
18/2/2022 40,65 40,65 +0,35% 40,41 40,76 40,60 0,00 0,00 2.146 77.479.020
17/2/2022 40,50 40,51 +0,10% 40,41 40,71 40,56 40,51 40,64 1.969 90.892.664
16/2/2022 40,58 40,47 +0,17% 40,47 40,71 40,59 40,47 40,64 5.974 110.195.603
15/2/2022 40,42 40,40 +0,12% 39,86 40,55 40,33 40,40 40,55 3.065 138.588.643
14/2/2022 40,50 40,35 -0,86% 40,00 41,00 40,55 40,35 40,45 2.034 85.406.607
11/2/2022 40,36 40,70 +1,07% 40,27 40,79 40,55 40,70 40,72 1.788 97.591.140
10/2/2022 40,60 40,27 -0,81% 40,17 40,71 40,49 40,27 40,50 1.299 65.470.461
9/2/2022 40,00 40,60 +1,50% 40,00 40,75 40,41 40,26 40,60 1.283 74.921.226
8/2/2022 40,27 40,00 -0,87% 39,85 40,51 40,17 40,00 40,10 1.718 83.716.210
7/2/2022 40,62 40,35 -1,59% 40,25 40,78 40,43 40,34 40,35 2.020 84.017.492
4/2/2022 41,15 41,00 -0,29% 40,65 41,36 40,95 40,83 41,00 1.752 84.176.177
3/2/2022 40,40 41,12 +1,78% 40,25 41,23 40,66 40,81 41,12 2.145 116.127.210
2/2/2022 40,82 40,40 -1,44% 40,35 40,98 40,55 40,40 40,58 4.420 131.757.080
1/2/2022 40,70 40,99 +0,27% 40,55 41,10 40,86 40,65 40,99 8.198 227.516.167
31/1/2022 40,01 40,88 +2,23% 40,01 40,92 40,53 40,78 40,88 8.341 218.301.765
28/1/2022 39,71 39,99 +0,63% 39,46 40,40 40,09 39,99 40,15 2.106 114.483.612
27/1/2022 39,22 39,74 +0,66% 39,22 39,87 39,66 39,63 39,74 1.302 72.514.140
26/1/2022 39,40 39,48 -0,28% 39,11 39,68 39,30 39,24 39,50 1.688 82.458.619
25/1/2022 39,05 39,59 +1,38% 38,87 39,59 39,28 39,34 39,59 1.300 75.239.270
24/1/2022 38,97 39,05 -0,13% 38,59 39,69 39,40 39,05 39,42 1.577 95.002.315

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.