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: 3 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.

ELET3 - ELETROBRAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 45,50 45,13 -0,90% 44,85 45,59 45,11 45,13 45,15 14.724 16.193.375.700
5/9/2025 45,26 45,54 +1,43% 45,05 45,67 45,44 45,47 45,56 22.457 32.111.501.500
4/9/2025 44,54 44,90 +0,90% 44,43 45,25 44,93 44,89 45,00 17.412 41.086.911.400
3/9/2025 44,94 44,50 -1,02% 44,36 45,07 44,65 44,50 44,53 16.518 22.726.593.500
2/9/2025 44,46 44,96 -0,09% 44,40 45,24 44,96 44,87 44,96 15.409 51.484.896.800
1/9/2025 45,22 45,00 -0,04% 44,65 45,36 44,93 44,95 45,00 14.399 23.668.833.300
29/8/2025 44,59 45,02 +1,35% 44,32 45,11 44,95 45,02 45,04 31.049 56.134.520.400
28/8/2025 43,86 44,42 +2,11% 43,50 44,60 44,36 44,42 44,43 32.599 38.391.150.000
27/8/2025 42,72 43,50 +1,23% 42,55 43,50 43,21 43,45 43,51 14.900 20.747.622.100
26/8/2025 43,36 42,97 -0,81% 42,63 43,36 42,90 42,82 42,97 16.696 26.021.513.000
25/8/2025 42,78 43,32 +1,50% 42,68 43,55 43,30 43,31 43,34 24.034 47.444.940.400
22/8/2025 42,60 42,68 +0,68% 42,28 42,96 42,67 42,67 42,69 20.495 28.135.432.900
21/8/2025 41,85 42,39 +0,64% 41,81 42,53 42,32 42,34 42,41 17.325 23.759.371.200
20/8/2025 41,70 42,12 +1,32% 41,49 42,16 41,94 42,10 42,12 16.530 29.672.707.800
19/8/2025 41,86 41,57 -1,70% 41,21 41,93 41,50 41,55 41,58 19.306 22.786.696.900
18/8/2025 42,49 42,29 -4,43% 41,96 42,62 42,28 42,29 42,30 17.703 25.005.463.700
15/8/2025 44,30 44,25 -0,07% 43,98 44,38 44,14 44,19 44,26 19.056 22.406.310.100
14/8/2025 44,85 44,28 -1,51% 44,02 44,86 44,39 44,26 44,30 18.453 30.887.164.600
13/8/2025 45,50 44,96 -1,19% 44,47 45,52 44,81 44,91 44,96 25.833 31.606.325.900
12/8/2025 45,50 45,50 +0,82% 44,93 45,81 45,38 45,49 45,50 30.575 38.032.127.700
11/8/2025 44,32 45,13 +1,92% 44,25 45,53 45,04 45,12 45,13 40.423 64.380.313.400
8/8/2025 42,80 44,28 +3,53% 42,77 44,48 43,90 44,24 44,28 47.059 64.028.757.100
7/8/2025 41,49 42,77 +9,47% 41,30 42,78 42,06 42,73 42,77 67.679 121.934.410.800
6/8/2025 38,00 39,07 +3,50% 37,77 39,35 38,86 39,06 39,07 26.753 38.474.897.900
5/8/2025 37,73 37,75 -0,37% 37,56 38,35 37,92 37,75 37,79 11.580 14.819.288.700
4/8/2025 38,25 37,89 +0,03% 37,73 38,33 37,88 37,89 37,95 12.483 13.690.545.300
1/8/2025 38,03 37,88 +0,19% 37,59 38,55 37,86 37,84 37,88 17.604 17.601.322.400
31/7/2025 37,88 37,81 -0,94% 37,62 38,02 37,77 37,80 37,81 8.581 13.501.722.900
30/7/2025 37,60 38,17 +0,98% 37,57 38,54 37,98 38,16 38,18 16.527 18.961.552.200
29/7/2025 37,74 37,80 +0,51% 37,50 38,09 37,82 37,80 37,81 12.411 16.561.967.700
28/7/2025 38,31 37,61 -1,39% 37,42 38,44 37,65 37,61 37,71 13.487 25.644.187.700
25/7/2025 38,50 38,14 -0,81% 37,91 38,61 38,15 38,10 38,15 13.672 17.547.594.700
24/7/2025 38,68 38,45 -0,85% 38,38 38,74 38,49 38,45 38,46 13.144 30.162.237.700
23/7/2025 38,58 38,78 +0,36% 38,55 38,97 38,80 38,78 38,81 9.267 17.470.957.700
22/7/2025 39,13 38,64 -1,10% 38,55 39,45 38,77 38,63 38,65 13.013 17.183.156.900
21/7/2025 39,22 39,07 +0,28% 38,83 39,25 39,03 39,06 39,09 10.122 13.977.156.800
18/7/2025 38,75 38,96 -0,46% 38,65 39,25 38,98 38,96 39,04 13.984 48.859.094.600
17/7/2025 39,08 39,14 -0,05% 38,82 39,35 39,10 39,14 39,15 16.351 15.298.026.300
16/7/2025 39,38 39,16 -0,33% 38,80 39,38 39,10 39,16 39,31 11.963 16.846.549.800
15/7/2025 38,96 39,29 +1,47% 38,55 39,29 39,03 39,20 39,30 15.481 18.583.075.100
14/7/2025 39,28 38,72 -1,50% 38,56 39,39 38,77 38,71 38,74 12.910 21.475.518.900
11/7/2025 39,29 39,31 -0,28% 39,01 39,76 39,27 39,31 39,34 12.397 23.851.683.500
10/7/2025 39,50 39,42 -0,71% 39,06 39,73 39,44 39,42 39,55 17.083 18.556.951.700
9/7/2025 39,86 39,70 -0,28% 39,45 39,86 39,62 39,67 39,71 15.949 23.236.971.100
8/7/2025 40,16 39,81 -0,72% 39,45 40,16 39,74 39,68 39,82 12.886 14.167.567.400
7/7/2025 40,95 40,10 -2,10% 39,94 41,07 40,20 40,10 40,12 15.174 23.286.714.700
4/7/2025 40,84 40,96 +0,29% 40,64 41,25 41,06 40,96 41,18 7.084 7.877.078.400
3/7/2025 40,10 40,84 +1,85% 40,03 41,23 40,94 40,84 41,02 10.901 17.346.513.800
2/7/2025 40,67 40,10 -0,82% 39,68 40,67 40,05 40,10 40,15 18.938 25.841.341.000
1/7/2025 40,40 40,43 +0,52% 40,14 40,69 40,43 40,41 40,49 12.685 13.036.484.900
30/6/2025 39,55 40,22 +1,31% 39,45 40,41 40,16 40,21 40,30 15.697 21.873.662.100
27/6/2025 39,63 39,70 -0,43% 39,55 39,93 39,71 39,69 39,72 10.701 12.623.705.300
26/6/2025 39,83 39,87 +0,30% 39,66 40,20 39,94 39,87 39,91 12.417 13.070.039.900
25/6/2025 39,95 39,75 -1,22% 39,39 40,11 39,68 39,70 39,75 14.173 22.818.592.700
24/6/2025 40,24 40,24 +0,25% 39,88 40,70 40,39 40,24 40,30 21.994 28.469.020.500
23/6/2025 39,89 40,14 +0,22% 39,61 40,14 39,91 40,06 40,16 19.023 19.145.248.000
20/6/2025 40,38 40,05 -1,23% 39,55 40,39 39,90 40,00 40,05 31.518 81.296.797.300
18/6/2025 41,35 40,55 -2,15% 40,55 41,38 40,76 40,54 40,59 35.135 57.774.169.200
17/6/2025 41,79 41,44 -0,81% 41,31 41,99 41,47 41,42 41,46 21.249 25.675.479.900
16/6/2025 41,50 41,78 +1,16% 41,42 42,15 41,88 41,78 41,82 15.670 24.482.756.900
13/6/2025 41,01 41,30 -0,29% 40,81 41,45 41,18 41,30 41,31 20.231 22.358.683.300
12/6/2025 40,85 41,42 +0,56% 40,72 41,42 41,23 41,41 41,44 25.883 34.999.715.100
11/6/2025 41,17 41,19 -0,12% 40,73 41,52 41,22 41,18 41,23 23.547 28.371.039.700
10/6/2025 41,29 41,24 +0,54% 41,02 41,60 41,28 41,24 41,26 22.377 35.393.752.100
9/6/2025 41,09 41,02 -0,70% 40,27 41,19 40,82 41,02 41,03 19.265 29.922.940.600
6/6/2025 41,35 41,31 -0,19% 41,08 41,61 41,30 41,28 41,39 15.515 24.877.744.700
5/6/2025 41,77 41,39 -0,31% 41,32 41,95 41,55 41,38 41,47 14.740 21.265.803.900
4/6/2025 41,90 41,52 -0,46% 41,33 42,13 41,54 41,50 41,53 14.912 19.942.983.300
3/6/2025 41,64 41,71 +0,36% 41,41 41,99 41,80 41,70 41,84 20.168 19.790.327.000
2/6/2025 42,32 41,56 -0,95% 41,33 42,32 41,62 41,55 41,57 18.541 29.844.816.200
30/5/2025 42,41 41,96 -0,17% 41,80 42,50 42,02 41,95 42,01 19.763 36.078.136.400
29/5/2025 41,43 42,03 +0,94% 41,43 42,22 41,89 42,00 42,04 19.795 22.061.302.000
28/5/2025 42,23 41,64 -1,54% 41,47 42,24 41,73 41,64 41,70 18.977 22.757.273.800
27/5/2025 42,50 42,29 +1,34% 42,10 42,65 42,39 42,28 42,39 26.581 35.017.828.500
26/5/2025 41,70 41,73 +0,07% 41,63 42,15 41,82 41,72 41,75 8.058 8.773.747.800
23/5/2025 41,28 41,70 +0,63% 40,67 41,77 41,40 41,70 41,73 16.337 17.819.352.100
22/5/2025 41,50 41,44 +0,31% 41,21 42,40 41,71 41,44 41,45 22.840 31.247.370.600
21/5/2025 41,50 41,31 -1,17% 40,75 41,74 41,10 41,20 41,31 25.700 36.224.514.600
20/5/2025 42,09 41,80 -0,95% 41,57 42,16 41,75 41,78 41,80 24.688 22.771.232.400
19/5/2025 41,84 42,20 +0,86% 41,40 42,60 42,05 42,16 42,20 21.540 29.628.783.900
16/5/2025 41,56 41,84 +0,12% 40,96 41,86 41,55 41,71 41,84 27.699 60.911.875.100
15/5/2025 41,90 41,79 -3,22% 41,12 42,13 41,63 41,79 41,80 38.012 65.131.420.800
14/5/2025 43,03 43,18 -0,35% 42,85 43,40 43,08 43,12 43,19 14.821 19.489.290.500
13/5/2025 42,83 43,33 +1,00% 42,83 43,74 43,28 43,32 43,33 22.037 28.285.249.800
12/5/2025 43,54 42,90 -1,33% 42,33 43,76 42,82 42,90 42,96 19.698 26.580.155.300
9/5/2025 43,27 43,48 +0,14% 43,16 44,06 43,55 43,45 43,49 25.777 29.056.346.200
8/5/2025 43,46 43,42 +1,26% 43,06 44,21 43,68 43,42 43,65 30.100 39.658.038.300
7/5/2025 43,30 42,88 -0,56% 42,54 43,32 42,82 42,88 42,90 15.609 16.097.726.000
6/5/2025 43,29 43,12 -0,19% 42,87 43,49 43,12 43,00 43,12 17.767 25.068.907.000
5/5/2025 44,36 43,20 -2,90% 42,90 44,36 43,29 43,20 43,23 24.687 32.926.677.600
2/5/2025 43,64 44,49 +1,32% 43,18 44,49 44,11 44,30 44,49 11.791 35.377.646.200
29/4/2025 43,55 43,91 +0,80% 43,49 44,09 43,90 43,90 43,91 20.293 25.991.834.100
28/4/2025 43,50 43,56 +0,30% 43,33 43,94 43,57 43,52 43,57 25.138 35.532.505.000
25/4/2025 43,92 43,43 -1,16% 43,02 44,20 43,41 43,42 43,44 30.091 41.411.065.400
24/4/2025 42,85 43,94 +3,34% 42,74 44,03 43,61 43,92 43,95 33.401 43.275.931.400
23/4/2025 42,18 42,52 +1,09% 42,18 42,90 42,60 42,52 42,53 20.141 29.113.317.900
22/4/2025 41,90 42,06 -0,17% 41,82 42,43 42,14 42,06 42,16 15.084 21.161.072.300
17/4/2025 40,59 42,13 +2,71% 40,58 42,53 41,97 42,11 42,13 20.556 46.638.315.900
16/4/2025 41,67 41,02 -1,72% 41,02 41,82 41,26 41,01 41,04 28.870 55.274.485.500
15/4/2025 42,34 41,74 -1,28% 41,74 42,39 41,99 41,74 41,80 16.075 30.019.793.100
14/4/2025 41,87 42,28 +1,98% 41,36 42,30 41,99 42,28 42,29 23.347 42.841.717.200
11/4/2025 41,90 41,46 -0,12% 41,13 41,93 41,43 41,46 41,54 21.069 26.182.820.800
10/4/2025 41,35 41,51 -0,26% 40,88 41,81 41,32 41,48 41,53 24.746 27.392.785.500
9/4/2025 40,80 41,62 +1,39% 40,50 42,40 41,41 41,60 41,63 36.943 37.612.607.100
8/4/2025 40,86 41,05 +0,96% 40,66 41,63 41,10 41,00 41,05 25.303 37.429.833.600
7/4/2025 40,54 40,66 -0,49% 39,83 41,38 40,63 40,66 40,68 37.985 43.858.446.200
4/4/2025 40,97 40,86 -1,23% 40,21 41,18 40,78 40,85 40,88 30.940 58.361.424.100
3/4/2025 40,77 41,37 +1,65% 40,70 41,93 41,47 41,37 41,45 25.599 33.028.052.400
2/4/2025 40,74 40,70 -0,22% 40,43 40,98 40,78 40,66 40,71 28.705 49.494.551.800
1/4/2025 40,63 40,79 0,00% 40,53 41,18 40,84 40,78 40,79 24.767 34.288.579.700
31/3/2025 40,57 40,79 -0,63% 40,50 41,13 40,78 40,78 40,82 22.845 37.259.595.100
28/3/2025 41,30 41,05 -1,49% 40,74 41,39 41,04 41,04 41,08 25.122 42.122.524.500
27/3/2025 41,86 41,67 +0,14% 41,14 41,97 41,57 41,63 41,67 31.729 31.821.540.500
26/3/2025 42,08 41,61 -0,55% 41,23 42,20 41,55 41,59 41,62 28.159 27.457.402.900
25/3/2025 41,75 41,84 +0,38% 41,66 42,47 42,01 41,84 41,95 18.384 24.128.717.900
24/3/2025 41,91 41,68 -0,60% 41,31 41,94 41,60 41,66 41,69 22.133 43.034.552.000
21/3/2025 42,24 41,93 -0,66% 41,60 42,50 41,92 41,90 41,93 29.750 52.985.707.600
20/3/2025 41,96 42,21 +0,64% 41,52 42,34 41,97 42,15 42,21 30.639 51.139.705.300
19/3/2025 40,73 41,94 +3,15% 40,73 42,00 41,66 41,94 41,95 30.709 52.634.769.900
18/3/2025 40,60 40,66 +0,57% 40,05 40,89 40,60 40,66 40,67 20.536 22.230.538.600
17/3/2025 40,38 40,43 +0,12% 40,00 40,62 40,35 40,40 40,43 23.166 28.796.266.500
14/3/2025 39,59 40,38 +1,03% 39,00 40,56 40,05 40,30 40,38 31.412 54.232.426.500
13/3/2025 39,13 39,97 +2,15% 38,75 40,27 39,77 39,97 40,00 26.040 33.293.358.300
12/3/2025 38,93 39,13 +0,36% 38,64 39,23 39,02 39,12 39,13 20.981 25.024.389.700
11/3/2025 39,11 38,99 -0,71% 38,42 39,19 38,78 38,95 38,99 25.478 22.781.708.300
10/3/2025 38,71 39,27 +0,74% 38,67 39,41 39,15 39,07 39,27 21.374 41.386.479.400
7/3/2025 38,47 38,98 +0,80% 37,95 39,30 38,90 38,97 38,98 22.181 29.866.327.200
6/3/2025 38,08 38,67 +1,12% 37,92 39,32 38,82 38,66 38,67 25.449 29.582.744.900
5/3/2025 38,77 38,24 +0,05% 37,88 38,79 38,18 38,21 38,25 20.654 24.950.684.800
28/2/2025 38,86 38,22 +2,60% 38,17 39,80 38,87 38,20 38,23 65.224 108.009.137.800
27/2/2025 37,47 37,25 -0,53% 37,12 37,69 37,36 37,25 37,30 17.309 22.089.475.000
26/2/2025 37,90 37,45 -0,48% 37,05 38,18 37,52 37,45 37,47 21.519 26.047.278.700
25/2/2025 36,96 37,63 +1,48% 36,90 37,95 37,66 37,63 37,64 19.880 23.913.150.600
24/2/2025 37,79 37,08 -1,36% 36,81 37,83 37,18 37,08 37,10 15.735 33.911.174.700
21/2/2025 37,78 37,59 -0,19% 37,31 37,85 37,57 37,58 37,61 18.041 49.037.786.000
20/2/2025 37,85 37,66 -0,69% 37,34 38,08 37,62 37,66 37,70 16.207 19.765.906.300
19/2/2025 37,91 37,92 -0,76% 37,66 38,19 37,94 37,90 37,92 21.623 28.662.747.100
18/2/2025 38,64 38,21 -1,24% 37,93 38,99 38,39 38,20 38,21 37.713 62.634.732.700
17/2/2025 37,72 38,69 +3,06% 37,60 38,95 38,48 38,60 38,69 28.939 45.617.203.100
14/2/2025 36,54 37,54 +3,27% 36,51 37,75 37,30 37,52 37,55 28.856 39.290.701.600
13/2/2025 35,75 36,35 +1,34% 35,60 36,38 36,11 36,35 36,37 22.873 27.673.734.500
12/2/2025 35,46 35,87 -0,53% 35,26 36,26 35,82 35,86 35,88 39.426 50.494.187.100
11/2/2025 35,58 36,06 +1,92% 35,40 36,11 35,80 36,06 36,07 15.662 20.988.086.300
10/2/2025 35,08 35,38 +1,81% 34,98 35,53 35,29 35,34 35,40 16.910 23.532.955.600
7/2/2025 35,42 34,75 -2,11% 34,67 35,64 35,01 34,74 34,75 24.038 30.586.452.900
6/2/2025 35,80 35,50 -1,17% 35,35 36,00 35,50 35,40 35,50 15.411 18.630.111.600
5/2/2025 36,10 35,92 -0,53% 35,60 36,18 35,84 35,89 35,93 17.545 22.910.336.200
4/2/2025 36,41 36,11 -1,20% 35,96 36,55 36,19 36,11 36,23 20.756 28.856.385.800
3/2/2025 36,05 36,55 +1,27% 35,67 37,08 36,70 36,55 36,58 23.166 36.479.628.800
31/1/2025 36,57 36,09 -1,12% 36,08 36,76 36,33 36,08 36,24 16.673 28.522.651.500
30/1/2025 35,42 36,50 +3,14% 35,38 36,64 36,31 36,50 36,55 27.999 26.875.393.900
29/1/2025 36,06 35,39 -1,64% 35,36 36,12 35,61 35,38 35,42 17.553 19.954.450.900
28/1/2025 36,17 35,98 -0,50% 35,88 36,36 36,02 35,96 35,99 18.367 16.125.257.900
27/1/2025 34,84 36,16 +3,40% 34,84 36,17 35,70 36,01 36,17 24.669 32.285.221.400
24/1/2025 34,78 34,97 +0,26% 34,72 35,21 34,98 34,95 34,97 13.375 17.344.687.300
23/1/2025 35,19 34,88 -0,68% 34,77 35,35 34,98 34,87 34,93 13.370 15.821.627.100
22/1/2025 35,25 35,12 -0,31% 35,12 35,50 35,28 35,12 35,30 16.406 16.451.422.900
21/1/2025 35,06 35,23 +0,60% 34,91 35,48 35,23 35,22 35,30 17.643 13.704.187.900
20/1/2025 34,68 35,02 +0,49% 34,49 35,27 35,02 35,02 35,04 13.493 16.208.205.000
17/1/2025 34,62 34,85 +1,07% 34,22 35,49 35,05 34,82 34,85 17.002 48.874.043.500
16/1/2025 35,15 34,48 -1,96% 34,23 35,24 34,58 34,46 34,52 15.452 21.135.797.100
15/1/2025 34,30 35,17 +3,14% 34,29 35,24 34,85 35,13 35,18 19.613 33.177.298.900
14/1/2025 33,90 34,10 +0,38% 33,70 34,15 33,98 34,07 34,12 18.350 53.679.670.400
13/1/2025 33,98 33,97 -0,53% 33,79 34,16 33,92 33,96 33,97 16.315 15.711.332.500
10/1/2025 34,36 34,15 -1,01% 33,67 34,37 34,05 34,15 34,18 24.156 33.290.726.500
9/1/2025 34,09 34,50 +1,14% 33,98 34,51 34,39 34,40 34,50 14.802 22.536.129.200
8/1/2025 33,92 34,11 -0,18% 33,55 34,35 34,03 34,11 34,12 27.656 36.016.604.800
7/1/2025 34,17 34,17 +0,56% 33,99 34,40 34,17 34,17 34,18 20.441 16.071.547.000
6/1/2025 33,94 33,98 +1,28% 33,57 34,15 33,91 33,96 33,99 23.209 27.607.519.200
3/1/2025 33,87 33,55 -1,32% 33,36 34,07 33,58 33,54 33,57 29.773 48.322.527.600
2/1/2025 34,15 34,00 -0,38% 33,73 34,38 34,07 33,99 34,08 34.100 36.985.018.300
30/12/2024 33,91 34,13 -2,49% 33,60 34,24 34,03 34,12 34,15 18.024 23.213.957.200
27/12/2024 35,11 35,00 +0,11% 34,92 35,36 35,02 34,99 35,04 22.209 27.847.872.400
26/12/2024 34,80 34,96 +0,60% 34,70 35,30 35,03 34,96 35,03 17.864 18.873.752.100
23/12/2024 35,10 34,75 -1,36% 34,63 35,18 34,78 34,75 34,76 22.096 23.014.497.400
20/12/2024 35,44 35,23 +1,15% 34,91 35,54 35,17 35,22 35,23 27.140 56.413.046.800
19/12/2024 34,50 34,83 +1,04% 34,26 35,12 34,73 34,80 34,84 27.803 33.299.133.500
18/12/2024 34,88 34,47 -1,96% 34,20 35,32 34,83 34,47 34,51 50.264 62.272.204.900
17/12/2024 35,22 35,16 +0,40% 34,77 35,68 35,21 35,16 35,27 37.738 42.561.852.200
16/12/2024 35,51 35,02 -1,35% 35,02 36,08 35,32 35,02 35,19 21.034 28.317.743.800
13/12/2024 35,70 35,50 -0,53% 35,38 35,90 35,67 35,49 35,50 22.371 27.809.097.000
12/12/2024 36,20 35,69 -2,91% 35,50 36,38 35,77 35,68 35,71 24.079 36.235.768.200
11/12/2024 36,37 36,76 +0,88% 35,78 37,55 36,54 36,75 36,78 28.366 42.093.325.300
10/12/2024 36,34 36,44 +1,36% 35,98 36,58 36,40 36,43 36,45 19.228 24.393.499.600
9/12/2024 36,60 35,95 -1,43% 35,38 36,78 35,88 35,95 36,03 32.120 38.722.278.200
6/12/2024 36,39 36,47 +0,03% 36,22 36,85 36,57 36,46 36,48 39.873 60.981.713.800
5/12/2024 36,45 36,46 +4,02% 36,17 37,48 36,77 36,45 36,49 43.037 69.143.232.400
4/12/2024 34,71 35,05 +0,31% 34,46 35,20 35,04 35,05 35,08 16.216 25.215.010.800
3/12/2024 34,55 34,94 +1,22% 34,37 35,04 34,74 34,94 35,00 27.425 38.744.242.600
2/12/2024 34,29 34,52 +0,44% 34,26 34,82 34,52 34,51 34,53 26.045 33.753.497.600
29/11/2024 33,97 34,37 +0,94% 33,42 34,58 34,02 34,37 34,42 33.142 45.054.474.800
28/11/2024 35,15 34,05 -3,81% 33,73 35,30 34,27 34,05 34,07 35.279 48.981.788.100
27/11/2024 36,52 35,40 -2,88% 35,40 36,63 35,91 35,40 35,41 23.977 32.769.296.200
26/11/2024 35,97 36,45 +1,84% 35,82 36,59 36,35 36,43 36,46 29.216 43.013.526.000
25/11/2024 35,16 35,79 +1,50% 35,16 35,98 35,65 35,78 35,79 20.646 67.542.278.500
22/11/2024 35,39 35,26 +0,40% 34,88 35,41 35,09 35,21 35,27 18.112 20.249.324.500
21/11/2024 35,30 35,12 -1,43% 34,84 35,41 35,09 35,12 35,15 18.793 22.736.465.300
19/11/2024 35,50 35,63 +0,37% 35,34 35,84 35,66 35,58 35,63 25.615 47.616.510.500
18/11/2024 35,43 35,50 -0,50% 35,23 35,70 35,47 35,48 35,53 28.211 36.333.085.800
14/11/2024 35,41 35,68 +0,48% 35,40 35,94 35,76 35,67 35,68 22.843 32.034.399.700
13/11/2024 35,37 35,51 +0,68% 34,83 35,76 35,16 35,51 35,55 29.079 64.727.648.100
12/11/2024 35,84 35,27 -1,59% 35,14 35,93 35,39 35,27 35,30 24.162 25.774.898.900
11/11/2024 35,70 35,84 +0,56% 35,39 36,05 35,77 35,81 35,90 23.023 25.162.648.600
8/11/2024 35,59 35,64 -1,05% 34,92 35,72 35,42 35,60 35,64 40.346 42.682.016.200
7/11/2024 37,20 36,02 -2,09% 35,96 37,66 36,58 36,02 36,07 32.886 58.098.435.700
6/11/2024 36,61 36,79 -1,39% 36,27 37,04 36,70 36,78 36,79 26.599 40.657.196.400
5/11/2024 37,65 37,31 -1,35% 37,09 37,66 37,30 37,28 37,31 15.556 23.870.974.000
4/11/2024 37,07 37,82 +3,00% 37,02 37,82 37,60 37,79 37,82 17.389 26.050.336.300
1/11/2024 37,99 36,72 -3,29% 36,47 38,00 36,85 36,72 36,73 26.014 42.261.510.000
31/10/2024 38,01 37,97 -0,65% 37,79 38,44 38,01 37,96 37,97 12.778 23.722.338.300
30/10/2024 38,09 38,22 +0,45% 37,91 38,37 38,18 38,21 38,22 16.948 16.826.114.200
29/10/2024 38,37 38,05 -0,83% 37,91 38,40 38,08 38,03 38,07 12.101 12.169.166.400
28/10/2024 38,34 38,37 +1,11% 38,06 38,46 38,30 38,34 38,38 9.056 12.188.379.400
25/10/2024 38,38 37,95 -0,91% 37,78 38,39 37,97 37,95 37,98 12.164 29.381.426.000
24/10/2024 38,20 38,30 +0,68% 37,41 38,35 37,88 38,28 38,31 16.206 24.916.343.600
23/10/2024 38,21 38,04 -1,19% 37,54 38,33 37,88 38,00 38,06 33.210 34.278.604.400
22/10/2024 38,00 38,50 +0,84% 37,87 38,60 38,27 38,50 38,54 13.269 17.193.827.600
21/10/2024 37,87 38,18 +1,09% 37,73 38,31 38,08 38,17 38,20 18.630 28.559.748.700
18/10/2024 38,39 37,77 -0,94% 37,77 38,55 37,83 37,76 37,78 23.344 130.812.927.600
17/10/2024 37,37 38,13 +0,03% 37,35 38,13 37,91 38,03 38,13 20.619 28.534.151.300
16/10/2024 38,57 38,12 -1,50% 37,95 38,57 38,17 38,10 38,13 30.429 53.963.252.400
15/10/2024 39,06 38,70 -0,57% 38,47 39,25 38,67 38,59 38,71 17.746 27.134.690.800
14/10/2024 38,24 38,92 +2,07% 38,18 39,06 38,76 38,91 38,92 23.131 31.116.060.500
11/10/2024 38,04 38,13 -0,03% 37,68 38,19 37,94 38,11 38,15 14.056 15.749.220.900
10/10/2024 38,15 38,14 -0,13% 37,83 38,25 38,09 38,14 38,24 13.808 18.022.003.000
9/10/2024 38,40 38,19 -1,32% 38,00 38,46 38,18 38,17 38,20 23.779 27.322.783.200
8/10/2024 38,13 38,70 +1,44% 37,95 38,96 38,61 38,63 38,71 19.696 27.841.974.400
7/10/2024 38,53 38,15 -0,03% 38,08 38,72 38,25 38,15 38,18 11.179 16.888.909.800
4/10/2024 38,36 38,16 -0,57% 37,95 38,38 38,13 38,16 38,29 19.055 22.646.841.900
3/10/2024 39,00 38,38 -2,37% 37,94 39,01 38,28 38,35 38,38 27.374 37.049.217.100
2/10/2024 39,86 39,31 +0,08% 39,30 40,08 39,54 39,30 39,41 13.966 23.865.819.500
1/10/2024 39,79 39,28 -0,18% 39,22 39,95 39,50 39,28 39,36 17.360 21.008.695.500
30/9/2024 39,15 39,35 -0,96% 39,05 39,58 39,31 39,35 39,36 14.583 25.432.235.600
26/9/2024 39,51 39,73 +1,46% 38,97 39,86 39,56 39,70 39,75 21.903 25.568.974.000
25/9/2024 39,68 39,16 -1,24% 39,00 39,85 39,19 39,16 39,17 18.537 26.202.503.000
24/9/2024 39,61 39,65 +0,25% 39,43 40,50 39,85 39,65 39,70 21.930 35.154.705.500
23/9/2024 39,70 39,55 -0,95% 39,13 39,70 39,52 39,54 39,58 18.877 22.833.528.600
20/9/2024 41,34 39,93 -3,08% 39,93 41,37 40,21 39,92 39,95 35.470 59.802.751.100
19/9/2024 42,20 41,20 -1,41% 41,20 42,37 41,75 41,20 41,28 23.202 43.158.080.300
18/9/2024 41,85 41,79 -0,92% 41,50 42,36 41,90 41,75 41,81 20.521 30.902.273.200
17/9/2024 41,87 42,18 +0,43% 41,50 42,20 41,92 42,08 42,18 14.429 18.235.954.600
16/9/2024 41,69 42,00 +1,16% 41,51 42,42 42,03 41,91 42,00 14.422 21.628.023.400
13/9/2024 41,80 41,52 +0,53% 41,52 42,04 41,76 41,52 41,54 18.421 27.563.150.800
12/9/2024 41,18 41,30 -1,20% 41,01 41,73 41,35 41,29 41,30 21.990 34.141.609.200
11/9/2024 41,97 41,80 +0,41% 41,41 41,97 41,71 41,78 41,82 15.073 19.633.868.500
10/9/2024 41,58 41,63 -0,26% 41,40 41,86 41,64 41,63 41,67 15.801 23.887.184.500
9/9/2024 41,85 41,74 -0,02% 41,55 42,05 41,75 41,74 41,75 11.382 23.746.513.100
6/9/2024 42,45 41,75 -1,49% 41,71 42,61 41,97 41,75 41,80 12.931 15.149.622.100
5/9/2024 42,65 42,38 -0,73% 41,96 42,76 42,25 42,37 42,39 13.325 16.557.851.500
4/9/2024 42,13 42,69 +2,37% 41,96 43,06 42,62 42,67 42,73 23.871 41.966.309.700
3/9/2024 42,13 41,70 -0,48% 41,47 42,16 41,73 41,70 41,75 15.925 22.571.154.000
2/9/2024 41,45 41,90 +0,36% 41,26 42,39 41,90 41,87 41,92 23.426 32.047.712.500
30/8/2024 41,01 41,75 +1,09% 40,72 41,75 41,60 41,70 41,76 32.816 77.388.345.800
29/8/2024 41,95 41,30 -1,76% 41,12 42,09 41,32 41,29 41,31 23.119 24.773.319.100
28/8/2024 41,29 42,04 +1,55% 41,08 42,30 41,95 42,03 42,04 21.685 31.428.360.200
27/8/2024 41,88 41,40 -1,15% 41,40 42,32 41,72 41,40 41,60 15.630 17.838.250.400
26/8/2024 41,94 41,88 0,00% 41,51 42,13 41,86 41,87 41,89 16.781 31.303.579.700
23/8/2024 41,09 41,88 +2,40% 40,85 42,20 41,77 41,87 41,92 24.272 32.696.935.900
22/8/2024 41,31 40,90 -1,45% 40,81 41,31 41,03 40,89 40,94 20.223 27.298.195.300
21/8/2024 41,50 41,50 +0,24% 41,23 41,79 41,51 41,50 41,55 18.085 26.845.042.700
20/8/2024 41,53 41,40 -0,31% 41,11 41,63 41,39 41,39 41,43 18.672 25.644.109.500
19/8/2024 40,61 41,53 +2,95% 40,29 41,68 41,16 41,51 41,54 32.809 55.785.964.300
16/8/2024 40,84 40,34 -0,40% 40,31 41,24 40,61 40,33 40,40 2.450 28.786.913.800
15/8/2024 40,24 40,50 +0,87% 40,06 40,78 40,51 40,50 40,54 9.220 26.582.370.100
14/8/2024 39,61 40,15 +0,90% 39,57 40,66 40,28 40,15 40,30 2.798 27.473.797.900
13/8/2024 39,80 39,79 +0,94% 39,48 39,96 39,73 39,78 39,81 6.064 15.141.841.100
12/8/2024 40,35 39,42 -1,10% 39,26 40,35 39,54 39,42 39,43 6.967 21.698.729.900
9/8/2024 38,81 39,86 +3,21% 38,78 40,11 39,74 39,86 39,94 8.652 37.514.604.300
8/8/2024 37,90 38,62 +2,12% 37,87 39,20 38,69 38,62 38,63 220 25.540.020.900
7/8/2024 37,85 37,82 +0,75% 37,48 38,00 37,76 37,76 37,84 9.684 21.319.934.700
6/8/2024 37,65 37,54 -0,40% 37,45 38,30 37,75 37,54 37,55 4.982 29.693.739.800
5/8/2024 37,70 37,69 -1,72% 37,23 37,97 37,71 37,69 37,80 4.993 31.393.012.800
2/8/2024 40,40 38,35 -4,51% 38,35 40,40 38,83 38,35 38,36 7.598 45.359.087.800
1/8/2024 39,84 40,16 +1,49% 39,66 40,39 40,06 40,16 40,17 1.476 33.513.514.600
31/7/2024 38,87 39,57 +4,16% 38,84 39,97 39,55 39,54 39,60 3.948 57.146.728.800
30/7/2024 38,06 37,99 -0,52% 37,92 38,32 38,09 37,99 38,10 1.514 23.410.860.600
29/7/2024 38,26 38,19 -0,47% 38,06 38,54 38,23 38,19 38,25 5.604 25.784.813.100
26/7/2024 37,61 38,37 +1,99% 37,61 38,52 38,26 38,37 38,47 8.260 28.726.257.900
25/7/2024 37,16 37,62 +0,86% 37,00 37,76 37,42 37,62 37,63 9.687 25.577.103.200
24/7/2024 37,13 37,30 +0,13% 36,81 37,59 37,26 37,30 37,33 9.634 23.485.613.000
23/7/2024 37,87 37,25 -1,56% 36,95 37,95 37,21 37,25 37,27 9.830 25.348.240.200
22/7/2024 37,05 37,84 +2,02% 37,01 38,05 37,67 37,84 37,90 599 25.980.722.400
19/7/2024 37,90 37,09 -1,38% 36,80 37,90 37,13 37,09 37,12 198 23.528.476.800
18/7/2024 38,61 37,61 -2,51% 37,49 38,77 37,91 37,61 37,66 8.528 33.929.851.600
17/7/2024 38,96 38,58 -1,08% 38,58 39,07 38,80 38,58 38,66 4.844 16.355.317.800
16/7/2024 38,81 39,00 +0,65% 38,67 39,14 38,95 38,98 39,00 4.872 23.457.991.600
15/7/2024 39,10 38,75 -0,90% 38,72 39,35 38,83 38,75 38,88 4.846 17.422.818.100
12/7/2024 38,61 39,10 +1,27% 38,56 39,38 39,12 39,08 39,12 5.097 27.439.372.600
11/7/2024 38,60 38,61 +0,99% 38,42 38,96 38,65 38,59 38,61 8.452 27.350.664.000
10/7/2024 38,72 38,23 -0,83% 38,23 39,16 38,49 38,23 38,36 8.931 25.870.104.600
9/7/2024 37,66 38,55 +1,77% 37,66 38,66 38,35 38,49 38,55 1.854 26.699.465.800
8/7/2024 38,23 37,88 -0,16% 37,76 38,62 38,06 37,87 37,88 7.529 24.529.253.800
5/7/2024 38,19 37,94 -0,68% 37,94 38,92 38,36 37,94 37,98 1.978 37.181.113.200
4/7/2024 37,57 38,20 +2,28% 37,36 38,35 37,94 38,20 38,21 1.173 26.008.440.400
3/7/2024 37,44 37,35 +0,46% 37,33 38,19 37,67 37,35 37,36 7.583 31.678.429.700
2/7/2024 36,51 37,18 +1,84% 36,41 37,35 37,03 37,18 37,20 7.111 56.473.213.200
1/7/2024 35,70 36,51 +1,84% 35,40 36,90 36,59 36,50 36,52 8.245 42.373.223.800
28/6/2024 35,56 35,85 +0,53% 35,56 36,72 36,14 35,83 36,00 171 46.179.776.300
27/6/2024 34,90 35,66 +2,91% 34,50 35,78 35,34 35,60 35,67 9.273 21.298.069.200
26/6/2024 34,52 34,65 -0,52% 34,02 34,83 34,52 34,65 34,69 5.816 22.332.873.600
25/6/2024 34,85 34,83 -0,46% 34,57 34,95 34,76 34,75 34,83 5.294 15.895.897.200
24/6/2024 34,86 34,99 +0,86% 34,64 35,47 35,09 34,98 35,00 9.270 21.985.832.500
21/6/2024 34,42 34,69 +0,58% 34,15 34,84 34,60 34,69 34,70 2.233 35.490.715.100
20/6/2024 35,27 34,49 -1,60% 34,31 35,40 34,61 34,48 34,50 3.441 30.981.042.900
19/6/2024 35,00 35,05 +0,06% 34,39 35,22 34,82 35,05 35,06 4.293 18.052.807.700
18/6/2024 35,07 35,03 -0,31% 34,57 35,26 34,98 34,96 35,03 1.121 22.481.939.800
17/6/2024 35,54 35,14 -1,54% 34,79 35,59 35,16 35,14 35,16 5.440 21.473.996.200
14/6/2024 35,38 35,69 +0,31% 34,78 35,69 35,35 35,62 35,69 9.079 26.119.543.900
13/6/2024 35,55 35,58 -0,03% 35,28 35,74 35,52 35,57 35,58 4.091 15.369.732.800
12/6/2024 36,40 35,59 -1,74% 35,36 36,53 35,68 35,69 35,59 664 35.096.346.100
11/6/2024 36,20 36,22 +0,67% 36,02 36,51 36,28 36,22 36,24 5.390 19.302.756.900
10/6/2024 35,93 35,98 +0,70% 35,52 36,30 36,00 35,97 36,02 5.898 20.851.125.000
7/6/2024 36,00 35,73 -2,22% 35,56 36,36 36,00 35,68 35,76 4.197 27.205.858.000
6/6/2024 36,05 36,54 +1,22% 35,83 36,93 36,53 36,54 36,42 1.952 22.048.994.200
5/6/2024 35,67 36,10 +0,95% 35,51 36,50 36,05 36,08 36,11 245 23.293.446.600
4/6/2024 35,35 35,76 +0,87% 35,23 35,92 35,65 35,75 35,77 6.028 27.066.675.700
3/6/2024 34,99 35,45 +1,90% 34,66 35,58 35,27 35,45 35,48 3.367 16.755.317.900
31/5/2024 35,11 34,79 -1,44% 34,79 35,26 34,92 34,79 34,80 8.496 38.024.765.100
29/5/2024 35,50 35,30 -1,56% 35,17 35,63 35,36 35,29 35,30 4.905 14.139.151.300
28/5/2024 36,57 35,86 -0,94% 35,76 36,73 36,09 35,84 35,87 119 22.835.895.400
27/5/2024 36,22 36,20 0,00% 36,06 36,44 36,24 36,20 36,21 7.047 7.991.677.200
24/5/2024 36,26 36,20 +0,17% 36,14 36,63 36,33 36,18 36,20 4.170 13.900.551.100
23/5/2024 36,01 36,14 -0,28% 35,73 36,24 36,05 36,12 36,14 2.851 19.382.681.500
22/5/2024 37,10 36,24 -3,49% 35,96 37,13 36,32 36,22 36,24 7.745 47.461.836.300
21/5/2024 36,81 37,55 +1,90% 36,43 37,59 36,94 37,50 37,55 6.503 54.246.681.400
20/5/2024 38,04 36,85 -3,53% 36,85 38,32 37,33 36,82 36,89 8.121 48.985.697.500
17/5/2024 38,12 38,20 -0,60% 37,95 38,35 38,15 38,18 38,23 3.983 24.156.405.000
16/5/2024 38,52 38,43 +0,65% 38,02 38,66 38,36 38,43 38,46 4.911 22.574.360.000
15/5/2024 38,22 38,18 -0,16% 37,64 38,30 38,03 38,17 38,19 5.113 27.710.457.900
14/5/2024 37,93 38,24 +0,79% 37,77 38,60 38,34 38,23 38,25 3.620 21.382.492.300
13/5/2024 37,92 37,94 +0,18% 37,73 38,38 38,03 37,93 37,96 3.169 17.423.084.100
10/5/2024 38,03 37,87 -0,63% 37,08 38,09 37,60 37,87 37,88 6.818 28.448.980.300
9/5/2024 39,05 38,11 -3,74% 37,14 39,11 37,87 38,07 38,12 5.254 51.749.115.500
8/5/2024 39,14 39,59 +0,48% 39,11 39,93 39,56 39,54 39,59 1.188 17.443.048.200
7/5/2024 39,66 39,40 +0,56% 39,18 39,70 39,38 39,30 39,40 5.848 21.982.678.300
6/5/2024 38,61 39,18 +0,59% 38,60 39,57 39,24 39,16 39,19 4.219 15.932.682.300
3/5/2024 39,07 38,95 +1,49% 38,83 39,68 39,17 38,92 38,97 3.702 30.724.287.400
2/5/2024 38,24 38,38 +1,37% 38,19 38,78 38,47 38,38 38,45 5.085 32.912.225.400
30/4/2024 37,40 37,86 +0,61% 37,36 38,01 37,68 37,85 37,89 7.995 34.992.905.700
29/4/2024 37,32 37,63 -0,19% 37,11 37,72 37,56 37,48 37,64 4.426 40.328.110.700
26/4/2024 37,51 37,70 +1,62% 37,34 38,45 37,73 37,70 37,71 5.581 51.533.033.600
25/4/2024 36,76 37,10 +0,92% 36,30 37,29 36,94 37,10 37,19 4.797 76.944.793.900
24/4/2024 37,14 36,76 -1,18% 36,67 37,22 36,82 36,76 36,77 5.316 48.334.635.200
23/4/2024 37,25 37,20 -1,30% 37,06 37,53 37,26 37,20 37,30 928 28.339.908.500
22/4/2024 37,93 37,69 -0,29% 37,48 38,07 37,72 37,68 37,74 3.835 32.770.887.100
19/4/2024 38,00 37,80 -0,32% 37,75 38,28 37,98 37,80 37,90 244 26.420.783.100
18/4/2024 38,04 37,92 -0,39% 37,41 38,15 37,78 37,90 37,92 839 22.654.119.800
17/4/2024 38,45 38,07 -0,57% 37,65 38,60 38,00 38,00 38,08 8.276 29.580.985.400
16/4/2024 38,10 38,29 -0,52% 38,07 38,84 38,49 38,28 38,34 9.802 36.056.763.500
15/4/2024 39,03 38,49 -1,36% 37,88 39,06 38,40 38,49 38,50 1.082 38.959.305.100
12/4/2024 39,01 39,02 +0,46% 38,56 39,60 39,04 39,01 39,08 9.338 36.892.012.400
11/4/2024 40,50 38,84 -4,62% 38,72 40,66 39,26 38,84 38,86 5.899 70.096.789.000
10/4/2024 41,43 40,72 -2,09% 40,53 41,60 40,81 40,67 40,72 6.646 26.336.556.000
9/4/2024 41,39 41,59 +0,36% 41,00 41,89 41,55 41,55 41,60 523 27.625.475.400
8/4/2024 41,10 41,44 +0,93% 40,71 41,64 41,37 41,37 41,45 9.395 18.088.885.800
5/4/2024 41,09 41,06 -0,07% 40,32 41,14 40,87 40,99 41,07 6.750 24.045.981.400
4/4/2024 41,14 41,09 +0,49% 40,92 42,23 41,61 41,08 41,19 1.539 43.399.558.300
3/4/2024 40,76 40,89 +0,32% 40,23 41,18 40,71 40,88 40,90 7.092 16.835.327.300
2/4/2024 40,86 40,76 -0,37% 40,39 41,08 40,73 40,76 40,80 7.753 29.836.810.000
1/4/2024 41,80 40,91 -1,89% 40,83 42,19 41,22 40,90 40,93 1.519 29.344.246.100
28/3/2024 41,58 41,70 -0,41% 41,26 42,07 41,65 41,69 41,72 210 34.525.281.400
27/3/2024 42,49 41,87 -1,32% 41,18 42,79 41,79 41,83 41,89 1.756 26.196.774.200
26/3/2024 42,12 42,43 +0,38% 42,06 42,78 42,46 42,43 42,46 3.259 17.320.327.900
25/3/2024 41,81 42,27 +0,50% 41,52 42,60 42,25 42,27 42,43 9.735 26.398.906.700
22/3/2024 42,38 42,06 -1,08% 41,85 42,70 42,22 42,03 42,06 1.293 18.301.338.500
21/3/2024 42,30 42,52 +0,12% 41,85 42,74 42,46 42,50 42,54 5.834 20.794.692.500
20/3/2024 42,12 42,47 +1,34% 41,85 42,72 42,38 42,47 42,48 3.249 27.824.635.700
19/3/2024 41,40 41,91 +1,11% 40,87 42,07 41,60 41,89 41,93 8.937 49.551.878.100
18/3/2024 43,03 41,45 -3,60% 41,31 43,19 41,88 41,40 41,45 6.855 48.351.759.600
15/3/2024 44,07 43,00 -2,27% 42,02 44,15 42,83 42,97 43,00 3.701 77.131.819.000
14/3/2024 44,00 44,00 +1,41% 43,55 44,44 44,06 44,00 44,01 700 43.266.953.800
13/3/2024 43,62 43,39 -0,85% 43,16 43,97 43,42 43,39 43,43 9.386 25.505.547.100
12/3/2024 43,46 43,76 +1,39% 43,08 43,97 43,68 43,74 43,76 9.572 27.360.912.900
11/3/2024 43,17 43,16 -0,80% 42,98 43,46 43,17 43,15 43,20 2.914 22.921.965.400
8/3/2024 43,00 43,51 +0,37% 42,42 43,70 43,30 0,00 0,00 9.737 29.446.972.400
7/3/2024 43,60 43,35 -1,10% 43,10 43,71 43,35 43,34 43,39 3.058 15.958.198.400
6/3/2024 43,63 43,83 +0,53% 43,46 44,15 43,76 43,78 43,84 4.709 19.063.912.700
5/3/2024 43,60 43,60 0,00% 43,42 44,30 43,80 43,60 43,62 9.327 23.490.185.900
4/3/2024 43,51 43,60 -0,34% 43,10 43,74 43,51 43,59 43,61 6.858 18.166.936.700
1/3/2024 43,53 43,75 +0,57% 43,30 44,14 43,69 43,75 43,76 4.159 15.172.913.600
29/2/2024 43,77 43,50 -0,93% 43,28 44,08 43,64 43,50 43,55 6.852 23.518.145.800
28/2/2024 43,98 43,91 -0,48% 43,39 44,05 43,79 43,89 43,93 2.952 21.473.578.100
27/2/2024 43,45 44,12 +2,13% 43,35 44,23 43,95 44,10 44,15 2.598 24.412.280.900
26/2/2024 43,13 43,20 +0,14% 42,92 43,68 43,25 43,20 43,22 2.477 14.250.128.300
23/2/2024 43,68 43,14 -0,83% 42,83 43,73 43,10 0,00 0,00 7.744 28.437.165.800
22/2/2024 43,77 43,50 -0,23% 43,24 44,12 43,56 43,36 43,51 4.047 34.202.687.800
21/2/2024 44,34 43,60 -1,93% 43,05 44,52 43,60 43,59 43,60 7.763 32.780.495.500
20/2/2024 42,49 44,46 +3,76% 42,35 44,91 44,19 44,46 44,48 6.125 59.549.834.500
19/2/2024 42,49 42,85 +0,82% 42,32 43,07 42,85 42,85 42,92 4.191 15.472.444.500
16/2/2024 43,01 42,50 -0,89% 42,40 43,12 42,55 42,50 42,54 8.771 24.620.005.200
15/2/2024 43,23 42,88 -0,26% 42,71 43,47 43,11 42,87 42,98 6.870 68.879.178.600
14/2/2024 43,37 42,99 -1,49% 42,70 43,44 42,96 42,99 43,02 6.900 19.829.813.100
9/2/2024 43,19 43,64 +1,63% 42,68 43,90 43,34 0,00 0,00 6.056 45.492.125.500
8/2/2024 43,47 42,94 -0,58% 42,75 44,13 43,26 42,93 42,95 5.679 40.586.948.200
7/2/2024 43,30 43,19 +0,14% 42,95 43,77 43,30 43,18 43,21 2.661 30.832.282.300
6/2/2024 40,83 43,13 +5,63% 40,82 43,33 42,58 43,12 43,15 5.396 38.188.479.500
5/2/2024 40,65 40,83 +0,44% 40,30 41,09 40,75 40,81 40,86 7.406 17.773.862.200
2/2/2024 41,56 40,65 -2,28% 40,33 41,95 40,70 40,65 40,70 5.916 28.698.053.000
1/2/2024 40,71 41,60 +1,94% 40,21 41,60 40,97 41,59 41,60 1.981 32.723.041.100
31/1/2024 40,58 40,81 +1,49% 40,40 41,50 41,00 40,81 40,83 2.967 31.062.410.900
30/1/2024 40,82 40,21 -1,61% 40,00 40,85 40,27 40,20 40,21 3.864 18.217.188.000
29/1/2024 40,88 40,87 +0,02% 40,79 41,52 41,04 40,85 40,90 3.263 17.757.415.900
26/1/2024 41,31 40,86 -0,66% 40,86 41,44 41,01 40,85 41,00 583 10.987.624.600
25/1/2024 41,15 41,13 +0,15% 40,90 41,46 41,19 41,10 41,14 1.351 13.631.045.300
24/1/2024 41,28 41,07 +0,10% 40,81 41,44 41,07 41,05 41,08 3.280 25.023.803.400
23/1/2024 40,87 41,03 +0,61% 40,59 41,43 41,02 41,02 41,03 7.926 36.247.566.800
22/1/2024 42,00 40,78 -2,23% 40,46 42,06 40,95 40,75 40,78 6.764 31.336.313.400
19/1/2024 41,16 41,71 +1,63% 41,16 42,19 41,84 41,71 41,80 9.348 30.349.290.400
18/1/2024 42,15 41,04 -2,33% 40,90 42,23 41,21 41,03 41,08 8.673 20.361.959.200
17/1/2024 41,70 42,02 0,00% 41,70 42,42 42,02 42,02 42,06 1.856 23.771.567.900
16/1/2024 43,08 42,02 -3,38% 41,63 43,34 42,16 42,02 42,03 8.824 37.431.241.500
15/1/2024 42,92 43,49 +1,30% 42,92 44,43 43,72 43,49 43,54 3.309 26.157.287.500
12/1/2024 43,03 42,93 -0,65% 42,68 43,56 43,01 42,91 43,05 3.385 17.095.975.200
11/1/2024 42,52 43,21 +1,05% 42,38 43,80 43,20 43,19 43,21 4.181 45.662.070.500
10/1/2024 41,95 42,76 +2,59% 41,70 43,06 42,52 42,75 42,79 1.190 27.813.683.500
9/1/2024 40,88 41,68 +1,51% 40,79 41,81 41,45 41,67 41,69 5.752 21.567.788.000
8/1/2024 41,23 41,06 -0,48% 40,70 41,35 41,07 41,06 41,10 5.085 14.965.028.600
5/1/2024 41,20 41,26 -0,17% 41,01 41,67 41,30 41,22 41,27 2.275 12.726.353.700
4/1/2024 41,75 41,33 -0,86% 40,95 41,85 41,28 41,29 41,36 2.348 12.455.596.300
3/1/2024 41,80 41,69 -0,12% 41,55 42,15 41,82 41,68 41,70 3.676 15.738.519.700
2/1/2024 42,03 41,74 -1,63% 41,51 42,37 41,74 41,72 41,74 4.253 14.896.588.300
28/12/2023 42,24 42,43 +0,47% 42,22 42,69 42,41 42,37 42,43 1.726 19.197.281.600
27/12/2023 42,08 42,23 +0,33% 41,92 42,42 42,21 42,23 42,24 608 9.523.894.700
26/12/2023 42,05 42,09 +0,29% 41,92 42,25 42,08 42,08 42,10 464 10.439.696.000
22/12/2023 41,60 41,97 +0,89% 41,29 42,34 41,93 41,96 42,00 7.414 17.564.271.500
21/12/2023 41,61 41,60 +0,95% 41,07 41,66 41,43 41,51 41,61 9.475 16.487.942.200
20/12/2023 41,90 41,21 -1,65% 40,90 42,20 41,41 41,20 41,23 8.604 36.709.280.000
19/12/2023 41,56 41,90 +0,82% 41,34 41,91 41,70 41,90 41,91 8.425 21.526.224.800
18/12/2023 40,80 41,56 +1,91% 40,75 41,73 41,31 41,51 41,58 6.257 29.899.811.200
15/12/2023 41,64 40,78 -2,07% 40,62 41,95 40,91 40,73 40,78 648 34.951.553.700
14/12/2023 42,16 41,64 -0,41% 41,00 42,16 41,49 41,63 41,66 2.717 35.798.301.800
13/12/2023 40,65 41,81 +2,90% 40,53 42,00 41,48 41,75 41,82 3.645 36.603.317.500
12/12/2023 40,75 40,63 -0,56% 40,40 41,02 40,64 40,63 40,69 4.985 16.780.354.600
11/12/2023 40,69 40,86 -0,10% 40,61 41,39 40,91 40,83 40,94 2.824 18.978.654.900
8/12/2023 41,40 40,90 -1,52% 40,80 41,72 41,07 40,90 40,92 323 23.153.002.800
7/12/2023 41,31 41,53 +0,36% 41,31 41,81 41,54 41,49 41,59 1.529 11.569.654.300
6/12/2023 41,76 41,38 -0,17% 41,17 41,96 41,41 41,38 41,46 4.858 15.303.322.900
5/12/2023 40,73 41,45 +1,74% 40,51 41,79 41,35 41,43 41,45 3.535 33.583.308.600
4/12/2023 40,99 40,74 -0,90% 40,47 41,23 40,74 40,73 40,84 5.734 15.912.444.000
1/12/2023 40,76 41,11 +0,61% 40,31 41,38 40,95 41,10 41,12 2.406 25.577.365.600
30/11/2023 40,76 40,86 +0,29% 40,08 41,09 40,69 40,75 40,87 5.445 35.174.702.200
29/11/2023 40,96 40,74 -0,68% 40,61 41,23 40,89 40,73 40,74 3.515 20.839.166.200
28/11/2023 41,30 41,02 -0,68% 40,67 41,70 41,19 41,00 41,05 8.714 19.712.304.800
27/11/2023 40,90 41,30 +2,00% 40,38 41,48 41,04 41,29 41,31 6.833 31.170.537.000
24/11/2023 41,20 40,49 -1,91% 40,23 41,20 40,50 40,44 40,50 5.819 19.818.169.900
23/11/2023 40,40 41,28 +2,05% 40,22 41,47 41,02 41,21 41,29 3.570 23.975.617.700
22/11/2023 40,29 40,45 +1,25% 39,89 40,78 40,35 40,20 40,47 3.815 51.427.992.100
21/11/2023 40,49 39,95 -2,04% 39,88 40,65 40,23 39,94 40,07 8.925 30.464.795.000
20/11/2023 41,07 40,78 +0,92% 40,25 41,07 40,58 40,76 40,78 9.325 21.890.146.900
17/11/2023 40,80 40,41 -0,74% 39,86 41,21 40,51 40,40 40,52 5.923 34.697.984.800
16/11/2023 39,40 40,71 +3,14% 39,40 40,77 40,31 40,67 40,71 6.106 49.284.302.200
14/11/2023 38,46 39,47 +3,38% 37,96 39,68 39,15 39,46 39,48 9.848 49.514.450.400
13/11/2023 37,40 38,18 +2,22% 37,25 38,50 37,95 38,18 38,19 4.277 33.811.396.300
10/11/2023 37,60 37,35 +0,19% 37,10 38,10 37,58 37,35 37,36 3.067 32.574.042.100
9/11/2023 37,80 37,28 -0,69% 37,09 37,93 37,53 37,28 37,30 6.245 21.454.242.000
8/11/2023 38,00 37,54 -0,45% 37,14 38,69 37,78 37,52 37,55 9.394 36.576.886.500
7/11/2023 37,20 37,71 +1,67% 37,05 38,09 37,72 37,70 37,71 4.830 48.996.050.700
6/11/2023 36,92 37,09 +0,51% 36,35 37,22 36,81 37,08 37,10 715 20.060.687.200
3/11/2023 37,00 36,90 +2,39% 36,31 37,29 36,83 36,89 36,92 8.658 21.585.704.500
1/11/2023 35,00 36,04 +3,44% 34,86 36,29 35,74 36,02 36,10 5.777 31.830.217.900
31/10/2023 34,45 34,84 +1,43% 34,17 34,88 34,68 34,83 34,84 2.100 13.442.112.200
30/10/2023 34,89 34,35 0,00% 34,13 35,20 34,58 34,34 34,44 1.939 21.377.814.700
27/10/2023 35,32 34,35 -2,19% 34,05 35,87 34,83 34,32 34,36 5.130 28.582.184.300
26/10/2023 34,52 35,12 +2,60% 34,36 35,17 34,90 35,09 35,13 5.401 16.741.314.100
25/10/2023 34,56 34,23 -1,10% 33,89 34,66 34,16 34,23 34,25 6.930 18.760.982.900
24/10/2023 34,49 34,61 +1,26% 34,23 34,89 34,59 34,61 34,66 6.335 14.505.516.400
23/10/2023 33,94 34,18 +0,21% 33,93 34,75 34,23 34,18 34,19 6.983 27.947.944.600
20/10/2023 33,69 34,11 +0,89% 33,65 34,55 34,09 34,10 34,15 2.828 27.622.770.900
19/10/2023 33,77 33,81 +0,12% 33,56 34,51 34,14 33,81 33,89 4.445 26.398.031.400
18/10/2023 34,52 33,77 -3,27% 33,64 34,64 34,02 33,77 33,80 7.054 30.753.511.600
17/10/2023 35,14 34,91 -1,97% 34,71 35,68 35,07 34,91 35,01 5.933 19.469.838.500
16/10/2023 35,51 35,61 +0,68% 35,21 35,94 35,54 35,61 35,63 4.757 13.952.398.900
13/10/2023 36,65 35,37 -3,18% 35,37 36,74 35,78 35,36 35,44 7.238 18.177.126.500
11/10/2023 36,40 36,53 +0,72% 35,98 36,57 36,30 36,45 36,53 4.233 13.571.933.400
10/10/2023 35,78 36,27 +2,31% 35,59 36,40 36,17 36,26 36,33 8.414 21.824.733.800
9/10/2023 34,43 35,45 +1,87% 34,25 35,74 35,09 35,44 35,50 5.650 17.572.882.800
6/10/2023 34,56 34,80 -0,34% 33,77 34,98 34,40 34,80 34,81 9.158 30.207.194.000
5/10/2023 35,37 34,92 -1,36% 34,65 35,72 35,03 34,91 34,94 1.576 28.947.741.900
4/10/2023 35,36 35,40 +0,28% 35,01 35,74 35,35 35,37 35,40 4.710 16.746.458.500
3/10/2023 36,26 35,30 -2,54% 35,16 36,35 35,63 35,29 35,32 6.132 27.022.037.500
2/10/2023 36,80 36,22 -1,82% 36,17 36,85 36,40 36,21 36,24 1.908 12.883.486.200
29/9/2023 36,61 36,89 +1,65% 36,45 36,92 36,73 36,85 36,89 3.879 29.379.120.000
28/9/2023 35,35 36,29 +2,51% 35,31 36,56 36,12 36,28 36,30 4.415 32.316.053.100
27/9/2023 36,31 35,40 -2,21% 34,89 36,55 35,45 35,39 35,42 475 35.109.855.000
26/9/2023 36,90 36,20 +0,92% 36,20 37,80 36,91 36,20 36,21 4.386 64.676.232.500
25/9/2023 35,08 35,87 +1,73% 34,94 36,21 35,81 35,87 35,89 6.407 23.734.918.400
22/9/2023 35,15 35,26 +0,89% 34,73 35,45 35,15 35,25 35,27 1.358 23.054.290.000
21/9/2023 35,16 34,95 -3,24% 34,85 35,79 35,28 34,94 34,95 2.259 31.935.952.900
20/9/2023 35,48 36,12 +1,95% 35,41 36,33 36,04 36,11 36,12 5.126 17.495.389.100
19/9/2023 35,81 35,43 -0,48% 35,33 35,99 35,63 35,43 35,46 6.343 18.706.831.000
18/9/2023 35,79 35,60 -0,39% 35,35 36,00 35,61 35,59 35,65 4.942 14.646.792.700
15/9/2023 36,44 35,74 -2,24% 35,74 36,59 35,89 35,73 35,85 6.677 33.824.823.300
14/9/2023 36,65 36,56 +0,30% 36,00 36,89 36,50 36,56 36,57 9.047 22.085.257.300
13/9/2023 36,00 36,45 +1,59% 35,77 37,26 36,78 36,45 36,58 6.261 61.795.642.500
12/9/2023 35,18 35,88 +2,08% 35,08 35,88 35,71 35,81 35,88 8.431 22.788.814.200
11/9/2023 34,54 35,15 +2,27% 34,36 35,23 34,85 35,07 35,15 9.579 22.983.330.800
8/9/2023 34,29 34,37 +0,59% 33,60 34,53 34,15 34,36 34,37 608 27.387.849.100
6/9/2023 34,93 34,17 -2,15% 34,14 34,98 34,46 34,17 34,20 3.047 28.634.918.800
5/9/2023 35,30 34,92 -0,88% 34,71 35,54 35,02 34,90 35,00 7.867 32.854.670.600
4/9/2023 35,17 35,23 -0,45% 34,82 35,85 35,32 35,22 35,26 2.831 17.158.517.900
1/9/2023 35,35 35,39 +0,37% 35,22 35,86 35,50 35,39 35,41 5.705 21.828.802.000
31/8/2023 36,35 35,26 -2,97% 35,20 36,37 35,49 35,25 35,29 7.754 36.364.753.600
30/8/2023 36,80 36,34 -1,01% 36,24 36,99 36,58 36,25 36,34 3.925 18.318.018.000
29/8/2023 36,73 36,71 +0,19% 36,28 37,00 36,55 36,65 36,71 6.794 15.490.460.100
28/8/2023 36,55 36,64 +0,52% 36,14 36,75 36,46 36,59 36,64 6.303 19.667.539.700
25/8/2023 37,06 36,45 -2,04% 36,25 37,08 36,58 36,45 36,53 1.049 36.964.948.000
24/8/2023 36,43 37,21 +1,39% 36,22 37,65 37,14 37,20 37,21 5.251 57.661.530.800
23/8/2023 34,40 36,70 +7,31% 34,29 36,74 35,85 36,70 36,72 1.865 78.556.420.100
22/8/2023 33,93 34,20 +0,97% 33,79 34,28 34,04 34,12 34,20 8.370 25.201.305.400
21/8/2023 34,55 33,87 -2,25% 33,74 34,55 33,97 33,86 33,90 4.743 24.679.762.500
18/8/2023 34,85 34,65 +0,06% 34,38 34,98 34,74 34,62 34,66 1.071 31.361.023.100
17/8/2023 34,01 34,63 +2,15% 33,72 34,77 34,37 34,62 34,65 6.642 56.989.886.800
16/8/2023 35,15 33,90 -3,56% 33,46 35,39 34,41 33,90 33,91 2.567 118.030.988.300
15/8/2023 35,50 35,15 -3,43% 34,94 35,76 35,18 35,14 35,15 5.874 107.856.003.500
14/8/2023 36,98 36,40 -1,22% 36,27 36,98 36,49 36,39 36,40 252 21.624.217.100
11/8/2023 37,44 36,85 -1,10% 36,50 37,70 36,88 36,83 36,85 4.242 29.711.988.000
10/8/2023 37,25 37,26 +0,35% 37,22 37,84 37,43 37,26 37,27 5.380 20.586.483.400
9/8/2023 36,64 37,13 +0,43% 36,37 38,47 37,14 37,12 37,13 6.290 49.844.367.400
8/8/2023 36,34 36,97 +1,96% 36,17 37,26 36,89 36,95 36,97 6.889 37.370.545.300
7/8/2023 36,60 36,26 -0,41% 36,02 36,62 36,33 36,25 36,29 8.389 23.750.763.800
4/8/2023 36,60 36,41 -0,08% 36,32 37,46 36,80 36,40 36,43 450 44.251.828.100
3/8/2023 38,30 36,44 -5,15% 36,44 38,39 37,01 36,44 36,57 2.481 72.754.659.900
2/8/2023 38,03 38,42 +0,55% 37,94 38,60 38,27 38,41 38,42 7.033 20.314.187.800
1/8/2023 38,10 38,21 -1,14% 37,70 38,61 38,06 38,19 38,22 8.705 27.659.456.000
31/7/2023 38,27 38,65 +1,66% 38,12 39,37 38,86 38,65 38,66 1.585 32.476.949.000
28/7/2023 38,49 38,02 -0,52% 37,97 38,78 38,10 38,01 38,02 5.644 19.384.762.200
27/7/2023 39,62 38,22 -3,41% 38,18 39,86 38,61 38,21 38,22 9.894 24.857.766.000
26/7/2023 38,51 39,57 +2,06% 38,51 39,61 39,22 39,54 39,57 28 22.710.077.500
25/7/2023 39,48 38,77 -0,26% 38,62 39,52 38,98 38,77 38,79 7.696 27.468.650.000
24/7/2023 38,87 38,87 -0,13% 38,47 39,20 38,76 38,85 38,87 8.516 22.493.285.200
21/7/2023 37,81 38,92 +2,88% 37,74 39,04 38,76 38,90 38,92 4.494 29.206.305.000
20/7/2023 38,06 37,83 +0,05% 37,71 38,24 37,88 37,82 37,85 5.694 16.706.180.600
19/7/2023 37,70 37,81 -0,47% 37,44 38,28 37,87 37,81 37,86 8.649 23.394.882.400
18/7/2023 38,01 37,99 -0,73% 37,69 38,23 38,01 37,99 38,00 6.680 19.542.241.900
17/7/2023 38,27 38,27 +0,45% 37,82 38,40 38,14 38,20 38,27 19 22.519.512.500
14/7/2023 39,11 38,10 -2,31% 38,00 39,11 38,54 38,09 38,16 6.459 23.967.367.400
13/7/2023 38,29 39,00 +2,01% 38,23 39,18 38,93 39,00 39,01 3.458 35.261.351.600
12/7/2023 39,25 38,23 -1,29% 38,13 39,37 38,68 38,23 38,24 8.192 42.656.651.800
11/7/2023 39,18 38,73 -1,40% 38,22 39,18 38,68 38,72 38,75 6.733 25.084.397.300
10/7/2023 39,52 39,28 -0,61% 39,21 39,78 39,40 39,27 39,28 3.114 16.517.485.800
7/7/2023 39,15 39,52 +1,36% 38,85 40,17 39,71 39,50 39,56 4.211 23.087.505.400
6/7/2023 39,90 38,99 -2,50% 38,97 39,90 39,23 38,99 39,00 6.413 28.444.992.300
5/7/2023 39,41 39,99 +1,52% 39,41 40,55 40,07 39,99 40,00 8.982 35.648.188.000
4/7/2023 40,03 39,39 -1,53% 39,14 40,18 39,48 39,38 39,40 687 23.191.022.000
3/7/2023 39,82 40,00 +0,63% 39,61 40,18 39,99 39,99 40,00 604 23.467.251.000
30/6/2023 39,11 39,75 +2,69% 39,00 40,10 39,73 39,73 39,77 1.971 36.932.501.900
29/6/2023 38,53 38,71 +0,73% 38,31 38,94 38,62 38,70 38,71 8.917 21.350.179.000
28/6/2023 38,81 38,43 -0,21% 38,28 39,06 38,65 38,43 38,48 8.870 19.255.824.700
27/6/2023 39,16 38,51 -1,38% 37,75 39,46 38,30 38,50 38,51 5.871 32.384.709.400
26/6/2023 39,80 39,05 -2,57% 38,76 40,18 39,12 39,05 39,14 2.788 29.427.235.400
23/6/2023 39,13 40,08 +2,43% 39,00 40,30 39,91 40,05 40,08 9.909 23.518.083.200
22/6/2023 39,34 39,13 -1,19% 38,78 39,80 39,09 39,10 39,15 5.883 16.679.729.500
21/6/2023 39,43 39,60 +0,53% 39,30 40,13 39,72 39,60 39,61 5.307 36.811.398.400
20/6/2023 39,43 39,39 -0,03% 38,98 39,70 39,34 39,38 39,42 7.237 36.393.607.700
19/6/2023 38,98 39,40 +1,08% 38,88 39,87 39,39 39,38 39,41 5.020 19.957.279.500
16/6/2023 39,61 38,98 -1,96% 38,92 39,64 39,16 38,96 39,00 2.053 70.716.414.600
15/6/2023 39,12 39,76 +0,73% 38,87 40,25 39,59 39,75 39,76 8.023 37.834.340.700
14/6/2023 38,88 39,47 +2,68% 38,56 39,65 39,23 39,36 39,48 855 74.181.510.700
13/6/2023 39,30 38,44 -1,71% 38,34 39,48 38,59 38,43 38,44 1.339 37.621.017.700
12/6/2023 38,89 39,11 +1,45% 38,50 39,38 39,07 39,10 39,12 7.654 46.309.662.200
9/6/2023 38,40 38,55 +1,39% 38,07 38,95 38,57 38,55 38,57 8.514 31.915.427.900
7/6/2023 38,51 38,02 -0,45% 37,68 38,71 37,98 38,00 38,02 6.146 32.519.928.800
6/6/2023 36,62 38,19 +4,80% 36,57 38,34 37,81 38,18 38,20 2.653 54.427.145.300
5/6/2023 36,61 36,44 +0,28% 36,08 36,69 36,43 36,42 36,48 1.564 27.679.783.700
2/6/2023 35,99 36,34 +2,08% 35,78 36,44 36,15 36,31 36,36 3.121 47.314.559.000
1/6/2023 35,30 35,60 +0,85% 34,51 35,72 35,18 35,60 35,61 2.217 55.447.243.200
31/5/2023 34,74 35,30 +1,35% 34,63 35,73 35,37 35,30 35,31 6.886 39.116.765.000
30/5/2023 35,07 34,83 +0,14% 34,46 35,07 34,77 34,83 34,88 5.038 32.434.032.100
29/5/2023 35,50 34,78 -2,03% 34,64 35,54 34,85 34,78 34,86 6.284 18.807.730.000
26/5/2023 36,55 35,50 -1,61% 35,00 36,55 35,58 35,47 35,51 2.265 28.441.711.600
25/5/2023 36,16 36,08 +2,85% 35,71 36,79 36,26 36,01 36,08 6.700 46.215.148.900
24/5/2023 35,64 35,08 -2,09% 34,97 36,05 35,41 35,06 35,08 2.403 35.417.157.400
23/5/2023 35,70 35,83 +0,08% 35,65 36,50 36,09 35,81 35,87 4.754 33.654.615.200
22/5/2023 35,60 35,80 +1,36% 35,20 36,17 35,79 35,77 35,81 6.240 43.409.919.600
19/5/2023 34,40 35,32 +3,09% 34,22 35,39 35,15 35,30 35,32 8.461 47.234.071.900
18/5/2023 34,50 34,26 -1,18% 34,10 35,12 34,43 34,26 34,30 350 36.676.420.700
17/5/2023 35,28 34,67 -1,56% 34,29 35,81 34,91 34,66 34,68 3.826 43.881.379.900
16/5/2023 35,82 35,22 -1,04% 35,15 36,48 35,62 35,22 35,24 9.280 20.205.067.400
15/5/2023 35,22 35,59 +0,82% 34,98 35,95 35,45 35,56 35,61 378 28.516.082.800
12/5/2023 35,68 35,30 -2,30% 34,96 36,02 35,44 35,27 35,35 4.087 44.627.345.500
11/5/2023 35,51 36,13 +0,58% 35,23 36,68 35,89 36,12 36,15 6.505 55.053.989.300
10/5/2023 34,65 35,92 +3,34% 34,60 36,57 35,69 35,91 35,93 9.910 56.057.432.900
9/5/2023 33,40 34,76 +4,13% 32,86 35,23 34,10 34,75 34,76 7.435 58.495.196.300
8/5/2023 32,55 33,38 -1,71% 32,55 33,83 33,15 33,37 33,40 1.370 64.872.296.000
5/5/2023 34,25 33,96 +0,68% 33,61 34,43 33,93 33,95 33,97 4.578 48.053.875.100
4/5/2023 33,40 33,73 +1,81% 33,35 34,13 33,77 33,72 33,73 7.569 35.265.245.900
3/5/2023 33,43 33,13 -1,19% 32,90 33,51 33,13 33,10 33,14 6.046 28.201.895.500
2/5/2023 34,00 33,53 -0,95% 33,31 34,74 33,73 33,52 33,60 1.037 35.421.744.400
28/4/2023 34,04 33,85 -0,85% 33,46 34,16 33,74 33,82 33,85 6.346 48.587.323.300
27/4/2023 34,05 34,14 +0,35% 33,60 34,49 33,98 34,09 34,14 9.868 30.124.700.000
26/4/2023 34,08 34,02 -0,58% 33,80 34,61 34,17 34,02 34,10 6.732 28.747.465.100
25/4/2023 33,61 34,22 -0,47% 33,54 34,42 34,00 34,22 34,24 8.435 31.841.068.100
24/4/2023 33,60 34,38 +1,84% 33,20 34,76 34,17 34,37 34,38 8.936 68.462.361.700
20/4/2023 33,73 33,76 +0,12% 33,21 34,02 33,70 33,75 33,83 347 188.384.923.200
19/4/2023 34,23 33,72 -2,09% 33,60 34,50 33,91 33,72 33,73 2.085 43.197.684.600
18/4/2023 33,77 34,44 +2,38% 33,51 34,73 34,21 34,43 34,44 8.994 73.313.909.600
17/4/2023 34,38 33,64 -3,75% 33,19 34,54 33,59 33,61 33,64 1.644 62.915.490.000
14/4/2023 35,18 34,95 -0,51% 34,22 35,52 34,99 34,95 34,96 3.567 42.468.137.600
13/4/2023 35,30 35,13 -0,03% 34,63 35,55 35,00 35,13 35,14 9.011 30.363.909.800
12/4/2023 34,40 35,14 +2,60% 34,28 35,87 35,33 35,14 35,15 759 54.888.820.100
11/4/2023 33,30 34,25 +2,85% 33,29 34,54 34,20 34,25 34,26 5.036 41.927.457.700
10/4/2023 33,17 33,30 +1,77% 32,76 33,36 33,16 33,30 33,32 4.566 16.879.787.400
6/4/2023 32,79 32,72 -0,37% 32,50 33,01 32,72 32,72 32,73 4.417 15.510.281.900
5/4/2023 33,49 32,84 -1,50% 32,75 33,55 32,98 32,83 32,95 6.405 17.243.454.900
4/4/2023 33,09 33,34 +1,65% 32,86 33,68 33,36 33,34 33,36 5.328 16.201.265.000
3/4/2023 33,43 32,80 -1,44% 32,68 33,49 32,91 32,79 32,83 7.552 23.793.939.300
31/3/2023 33,96 33,28 -1,83% 33,19 34,15 33,49 33,27 33,28 2.333 32.720.341.700
30/3/2023 33,59 33,90 +2,14% 33,21 34,15 33,67 33,90 33,91 6.012 32.467.599.800
29/3/2023 33,59 33,19 -0,90% 32,31 33,75 32,89 33,16 33,19 6.147 26.120.643.800
28/3/2023 32,37 33,49 +4,98% 32,29 33,89 33,26 33,48 33,49 5.017 48.064.632.700
27/3/2023 31,30 31,90 +2,94% 31,07 32,15 31,78 31,90 31,93 6.245 48.267.327.500
24/3/2023 30,69 30,99 +1,51% 30,31 31,52 30,98 30,98 30,99 4.268 35.043.662.300
23/3/2023 30,80 30,53 -0,65% 29,81 31,22 30,43 30,52 30,53 275 41.169.719.500
22/3/2023 30,88 30,73 -0,32% 30,55 31,38 30,88 30,72 30,73 3.796 26.786.020.900
21/3/2023 31,90 30,83 -3,48% 30,68 32,27 31,23 30,81 30,83 5.974 40.440.749.000
20/3/2023 32,30 31,94 -0,96% 31,61 32,30 31,91 31,94 31,95 7.887 27.491.825.300
17/3/2023 33,29 32,25 -4,30% 32,05 33,30 32,34 32,24 32,25 2.932 70.559.070.400
16/3/2023 33,80 33,70 -0,47% 33,51 34,63 34,07 33,70 33,75 6.712 74.213.893.800
15/3/2023 31,84 33,86 +4,89% 31,68 34,10 33,29 33,85 33,86 8.039 66.483.685.500
14/3/2023 31,95 32,28 +1,22% 31,23 32,38 31,93 32,28 32,29 7.017 33.860.439.100
13/3/2023 31,63 31,89 +0,22% 31,20 32,25 31,92 31,89 31,90 3.290 30.148.262.100
10/3/2023 32,00 31,82 -0,81% 31,38 32,28 31,86 31,80 31,83 6.079 41.803.535.800
9/3/2023 32,78 32,08 -2,99% 31,76 33,02 32,24 32,08 32,09 8.693 48.427.075.100
8/3/2023 32,37 33,07 +2,45% 32,18 33,20 32,85 33,07 33,08 4.206 34.968.097.100
7/3/2023 33,08 32,28 -2,18% 31,91 33,13 32,32 32,28 32,30 1.949 37.011.299.800
6/3/2023 32,90 33,00 +0,73% 32,19 33,20 32,83 33,00 33,03 8.252 34.697.937.900
3/3/2023 33,16 32,76 -1,24% 32,70 33,40 32,97 32,76 32,80 42 26.114.394.200
2/3/2023 33,50 33,17 -1,04% 33,12 34,07 33,50 33,17 33,20 8.140 33.909.434.300
1/3/2023 34,30 33,52 -2,33% 32,93 34,33 33,34 33,52 33,54 7.126 33.204.267.700
28/2/2023 34,61 34,32 -0,84% 33,88 34,91 34,32 34,27 34,32 5.229 37.503.811.200
27/2/2023 34,64 34,61 +0,29% 34,23 34,92 34,55 34,61 34,65 9.008 19.469.134.900
24/2/2023 34,67 34,51 -0,46% 34,26 35,05 34,60 34,51 34,55 5.189 27.749.911.700
23/2/2023 34,86 34,67 -0,32% 34,36 35,14 34,68 34,67 34,70 2.405 22.049.751.600
22/2/2023 35,17 34,78 -3,12% 34,65 35,40 34,87 34,78 34,79 3.697 26.678.037.900
17/2/2023 35,65 35,90 -0,19% 35,50 36,45 36,03 35,90 35,97 613 31.773.644.100
16/2/2023 35,85 35,97 +0,33% 34,44 35,97 35,19 35,90 35,97 8.442 55.257.769.300
15/2/2023 34,95 35,85 +1,59% 34,54 36,22 35,71 35,82 35,85 720 61.839.323.100
14/2/2023 36,73 35,29 -3,68% 34,90 36,76 35,40 35,29 35,32 7.321 56.608.571.300
13/2/2023 36,82 36,64 -1,05% 36,40 37,23 36,73 36,64 36,65 8.684 17.751.387.200
10/2/2023 36,13 37,03 +1,56% 36,13 37,26 36,90 37,03 37,04 1.190 32.669.378.200
9/2/2023 37,32 36,46 -2,20% 36,29 37,42 36,56 36,43 36,46 5.943 36.303.754.800
8/2/2023 37,03 37,28 +1,11% 36,56 37,29 37,00 37,28 37,29 5.798 49.797.297.600
7/2/2023 38,31 36,87 -3,51% 36,63 38,32 37,24 36,86 36,88 2.740 57.391.235.500
6/2/2023 38,17 38,21 +0,55% 37,66 38,29 38,05 38,17 38,21 5.949 26.756.595.500
3/2/2023 38,95 38,00 -2,56% 37,97 39,05 38,39 38,00 38,11 8.093 34.595.565.200
2/2/2023 39,60 39,00 -2,06% 38,83 40,75 39,47 39,00 39,01 8.471 62.948.209.600
1/2/2023 40,56 39,82 -2,04% 39,08 40,96 39,73 39,82 39,84 1.300 65.846.335.600
31/1/2023 40,71 40,65 -0,12% 40,25 41,14 40,65 40,65 40,66 3.061 48.104.850.400
30/1/2023 41,49 40,70 -1,45% 40,42 41,77 40,81 40,70 40,71 2.024 40.996.674.100
27/1/2023 42,53 41,30 -3,23% 41,27 42,53 41,62 41,30 41,33 8.791 35.681.943.600
26/1/2023 42,67 42,68 0,00% 42,59 43,04 42,77 42,67 42,68 9.822 50.338.566.100
25/1/2023 41,98 42,68 +2,50% 41,30 42,80 42,20 42,65 42,68 5.493 34.790.732.300
24/1/2023 41,13 41,64 +1,86% 41,03 41,77 41,42 41,58 41,64 4.868 31.145.728.100
23/1/2023 41,00 40,88 -0,24% 40,75 41,56 41,01 40,86 40,88 3.742 46.813.368.600
20/1/2023 41,55 40,98 -1,73% 40,65 41,69 40,99 40,98 41,00 8.516 49.698.028.500
19/1/2023 41,21 41,70 0,00% 40,85 41,96 41,32 41,69 41,72 6.914 35.171.380.000
18/1/2023 41,95 41,70 +0,34% 41,35 42,16 41,81 41,70 41,77 7.588 30.582.167.800
17/1/2023 40,99 41,56 +1,81% 40,80 41,83 41,45 41,56 41,57 2.683 44.795.436.000
16/1/2023 41,38 40,82 -1,83% 40,76 41,84 41,19 40,82 40,87 6.068 37.060.264.000
13/1/2023 41,79 41,58 -1,86% 41,42 42,19 41,70 41,58 41,64 1.361 41.510.589.600
12/1/2023 42,75 42,37 -0,89% 42,19 43,46 42,75 42,35 42,37 8.659 37.325.740.200
11/1/2023 40,87 42,75 +4,52% 40,57 42,88 41,82 42,66 42,75 1.287 44.696.986.300
10/1/2023 40,86 40,90 -0,97% 40,08 41,46 40,73 40,90 40,91 5.539 60.147.684.000
9/1/2023 41,00 41,30 +0,73% 40,74 41,88 41,35 41,30 41,31 7.946 33.844.789.700
6/1/2023 40,98 41,00 +0,05% 40,86 41,85 41,11 41,00 41,02 843 37.745.355.900
5/1/2023 40,89 40,98 +0,20% 40,70 41,13 40,92 40,98 40,99 548 43.402.338.800
4/1/2023 41,50 40,90 +2,69% 40,53 41,73 41,02 40,89 40,93 8.257 64.148.267.300
3/1/2023 40,30 39,83 -1,87% 39,57 41,19 40,20 39,82 39,84 7.262 66.355.059.900
2/1/2023 40,85 40,59 -3,63% 40,00 41,06 40,49 40,54 40,59 3.485 30.151.227.300
29/12/2022 42,80 42,12 -0,92% 41,60 43,07 42,13 42,12 42,14 4.093 96.627.997.400
28/12/2022 42,08 42,51 +1,87% 41,35 42,74 42,18 42,51 42,53 3.422 30.569.764.600
27/12/2022 42,93 41,73 -2,64% 41,20 42,98 41,68 41,71 41,74 8.604 34.060.029.700
26/12/2022 43,00 42,86 -0,76% 42,32 43,22 42,77 42,86 42,98 9.394 8.932.636.200
23/12/2022 42,83 43,19 +1,41% 42,73 44,16 43,41 43,19 43,26 5.126 37.990.191.300
22/12/2022 42,75 42,59 -0,02% 41,42 42,95 42,18 42,58 42,59 2.141 66.683.239.700
21/12/2022 42,55 42,60 +0,38% 41,83 43,04 42,57 42,60 42,64 9.049 45.249.463.200
20/12/2022 41,40 42,44 +1,90% 41,30 43,15 42,38 42,44 42,46 6.351 33.061.804.700
19/12/2022 41,29 41,65 +1,73% 41,08 42,25 41,71 41,65 41,73 5.308 65.576.443.200
16/12/2022 41,39 40,94 -0,68% 40,29 41,69 40,86 40,80 40,94 4.953 97.033.069.700
15/12/2022 41,85 41,22 -1,43% 40,94 42,40 41,63 41,21 41,26 1.281 62.880.445.000
14/12/2022 41,56 41,82 -0,29% 40,24 42,03 41,33 41,82 41,83 9.297 90.949.274.700
13/12/2022 42,26 41,94 -0,12% 41,40 43,16 42,50 41,93 41,94 83 75.239.708.800
12/12/2022 42,80 41,99 -1,59% 40,53 43,16 41,56 41,88 41,99 9.689 90.851.213.300
9/12/2022 43,12 42,67 -0,77% 42,47 43,21 42,72 42,65 42,68 4.617 59.034.686.900
8/12/2022 43,50 43,00 -2,09% 42,75 43,91 43,22 42,99 43,03 3.948 31.658.932.300
7/12/2022 43,37 43,92 +1,55% 43,31 44,95 44,30 43,91 43,92 6.420 49.399.697.600
6/12/2022 43,35 43,25 +0,58% 42,87 43,39 43,14 43,24 43,25 7.041 32.596.553.200
5/12/2022 43,15 43,00 -2,25% 42,46 43,80 42,97 43,00 43,05 3.436 60.997.426.800
2/12/2022 46,25 43,99 -4,58% 43,91 47,72 45,37 43,99 44,00 3.064 82.178.488.200
1/12/2022 46,99 46,10 -2,95% 45,70 47,39 46,31 46,09 46,17 2.922 56.499.455.800
30/11/2022 46,54 47,50 +2,11% 45,25 47,50 47,05 47,17 47,50 8.477 140.239.690.100
29/11/2022 45,54 46,52 +1,75% 44,80 47,09 46,27 46,52 46,53 1.673 44.695.808.300
28/11/2022 45,30 45,72 +0,86% 44,86 45,99 45,53 45,72 45,86 8.193 21.837.007.000
25/11/2022 46,63 45,33 -3,14% 44,92 46,75 45,59 45,33 45,34 424 25.448.623.200
24/11/2022 45,68 46,80 +3,49% 45,49 47,27 46,42 46,80 46,81 8.285 26.698.489.400
23/11/2022 45,00 45,22 -0,72% 44,43 45,63 44,94 45,22 45,27 6.123 35.542.667.700
22/11/2022 45,95 45,55 -0,15% 45,00 46,47 45,69 45,54 45,55 6.357 33.575.000.700
21/11/2022 44,98 45,62 +3,61% 44,19 46,00 45,34 45,62 45,64 2.096 50.166.374.500
18/11/2022 44,05 44,03 +0,48% 43,60 44,51 44,02 44,00 44,03 5.088 32.154.297.800
17/11/2022 43,00 43,82 +0,05% 41,75 43,82 42,84 43,81 43,82 9.564 65.865.353.500
16/11/2022 45,24 43,80 -3,67% 43,44 45,53 44,07 43,80 43,81 5.905 64.240.375.900
14/11/2022 45,40 45,47 +0,89% 44,98 46,05 45,48 45,46 45,47 1.402 34.721.363.900
11/11/2022 44,53 45,07 +0,16% 43,98 46,05 45,19 45,05 45,07 8.670 72.264.611.700
10/11/2022 46,99 45,00 -7,02% 43,79 46,99 44,93 44,95 45,00 7.355 154.209.232.200
9/11/2022 48,76 48,40 -1,18% 48,32 49,62 48,88 48,39 48,40 3.760 59.407.946.900
8/11/2022 48,39 48,98 +0,37% 48,36 49,64 49,08 48,98 49,00 6.496 33.137.807.700
7/11/2022 51,30 48,80 -5,37% 48,80 51,54 49,57 48,78 48,80 6.889 66.242.938.100
4/11/2022 51,15 51,57 +1,78% 50,86 52,49 51,86 51,56 51,57 8.164 67.329.506.500
3/11/2022 49,09 50,67 +2,26% 48,37 51,18 50,23 50,66 50,67 7.879 81.289.963.600
1/11/2022 49,56 49,55 -0,54% 49,05 50,43 49,79 49,55 49,60 6.508 78.482.396.500
31/10/2022 46,69 49,82 +2,89% 46,67 50,19 48,57 49,82 49,90 2.071 96.143.036.900
28/10/2022 47,31 48,42 +1,74% 46,97 48,70 48,13 48,28 48,42 9.094 62.413.718.900
27/10/2022 46,22 47,59 +4,96% 45,65 48,28 47,13 47,57 47,59 3.672 66.861.781.400
26/10/2022 46,70 45,34 -3,74% 45,11 47,10 45,80 45,33 45,34 4.731 52.405.103.400
25/10/2022 47,99 47,10 -1,88% 46,97 47,99 47,25 47,09 47,12 3.602 53.629.281.300
24/10/2022 48,40 48,00 -1,98% 47,13 48,54 47,93 47,99 48,00 8.945 61.350.546.500
21/10/2022 47,67 48,97 +2,36% 47,32 48,97 48,84 48,85 48,97 4.393 253.381.484.200
20/10/2022 47,40 47,84 +1,01% 47,22 48,11 47,69 47,84 47,85 942 54.638.872.800
19/10/2022 46,97 47,36 +0,72% 46,73 47,56 47,14 47,31 47,36 3.200 47.348.821.000
18/10/2022 46,80 47,02 +2,11% 46,05 47,10 46,71 46,96 47,02 9.617 64.200.503.900
17/10/2022 44,65 46,05 +4,90% 44,32 46,55 45,67 46,03 46,08 2.115 78.756.492.600
14/10/2022 45,09 43,90 -2,44% 43,46 45,30 44,26 43,86 43,90 9.920 29.354.372.800
13/10/2022 44,81 45,00 -1,21% 44,18 45,52 44,99 45,00 45,03 2.570 44.305.901.300
11/10/2022 45,79 45,55 -0,81% 45,30 46,17 45,70 45,55 45,58 7.748 44.781.578.100
10/10/2022 45,80 45,92 +1,08% 45,40 45,97 45,73 45,91 45,92 7.132 33.545.077.800
7/10/2022 45,42 45,43 -0,31% 44,81 45,74 45,35 45,40 45,43 4.411 28.970.829.100
6/10/2022 44,57 45,57 +3,38% 44,33 46,09 45,56 45,57 45,58 2.574 72.084.520.700
5/10/2022 44,83 44,08 -1,28% 43,74 44,83 44,08 44,07 44,08 8.687 28.654.600.100
4/10/2022 46,55 44,65 -2,55% 44,40 46,55 45,15 44,65 44,66 7.997 60.276.049.500
3/10/2022 44,00 45,82 +6,63% 44,00 45,82 45,17 45,76 45,82 533 68.174.691.100
30/9/2022 42,29 42,97 +1,18% 42,16 43,35 42,96 42,97 43,00 4.494 44.106.234.800
29/9/2022 42,30 42,47 -0,40% 41,42 42,79 42,19 42,47 42,50 1.213 35.727.577.900
28/9/2022 43,43 42,64 -1,41% 42,60 43,52 42,85 42,64 42,70 5.614 30.682.352.800
27/9/2022 44,97 43,25 -2,87% 43,17 44,97 43,66 43,25 43,26 361 35.710.158.600
26/9/2022 45,78 44,53 -3,09% 44,42 45,78 44,76 44,53 44,60 5.552 47.999.510.000
23/9/2022 45,92 45,95 -0,33% 45,30 46,15 45,71 45,91 45,96 6.402 42.983.277.000
22/9/2022 44,90 46,10 +4,06% 44,32 46,32 45,47 46,09 46,10 912 52.247.951.600
21/9/2022 44,04 44,30 +0,64% 43,67 44,80 44,24 44,30 44,32 5.610 29.080.585.000
20/9/2022 44,46 44,02 -0,32% 43,37 44,75 43,77 44,01 44,02 6.920 51.249.645.300
19/9/2022 44,05 44,16 +0,64% 43,47 44,37 43,99 44,13 44,16 6.525 28.477.955.800
16/9/2022 44,69 43,88 -1,81% 43,65 44,79 43,97 43,88 43,90 1.465 73.422.769.700
15/9/2022 45,40 44,69 -1,50% 44,43 45,48 44,77 44,67 44,69 9.220 30.715.105.000
14/9/2022 45,55 45,37 -0,20% 44,78 45,56 45,33 45,34 45,40 1.868 27.402.257.800
13/9/2022 45,47 45,46 -1,15% 45,21 46,39 45,58 45,45 45,46 2.805 29.823.952.900
12/9/2022 45,70 45,99 +1,43% 45,63 46,62 46,18 45,96 45,99 8.120 38.209.042.100

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.