O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

ELET3F - ELETROBRAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 54,00 53,77 -0,13% 53,63 54,44 53,88 53,77 54,00 1.534 69.271.001
23/10/2025 54,11 53,84 -0,15% 53,55 54,36 53,86 53,84 53,98 1.471 70.256.495
22/10/2025 54,84 53,92 -1,75% 53,86 55,03 54,18 53,91 53,92 1.556 92.873.904
21/10/2025 54,93 54,88 -0,31% 54,50 55,18 54,79 54,60 54,88 1.390 83.849.881
20/10/2025 54,45 55,05 +1,10% 54,35 55,39 55,00 55,05 55,08 2.518 110.331.204
17/10/2025 52,79 54,45 +2,27% 52,63 54,53 53,94 54,35 54,45 1.502 95.775.995
16/10/2025 53,05 53,24 +0,19% 52,27 53,50 53,10 53,24 53,29 2.304 95.704.964
15/10/2025 53,40 53,14 +2,69% 52,66 54,10 53,11 53,10 53,14 2.778 158.518.013
14/10/2025 52,00 51,75 +0,04% 51,42 52,24 51,75 51,54 51,75 1.860 85.584.111
13/10/2025 51,96 51,73 -0,19% 51,73 52,58 52,14 51,73 51,75 1.745 78.689.458
10/10/2025 52,00 51,83 +0,06% 51,27 52,32 51,78 51,83 51,84 1.430 86.381.467
9/10/2025 52,72 51,80 -0,50% 51,80 52,98 52,15 51,80 52,10 1.591 68.683.311
8/10/2025 51,79 52,06 +0,89% 51,54 52,55 52,21 51,80 52,06 1.904 122.062.586
7/10/2025 52,01 51,60 -1,58% 51,25 52,25 51,54 51,60 51,65 2.149 82.479.516
6/10/2025 52,30 52,43 -0,11% 51,91 52,49 52,27 52,43 52,47 2.036 99.628.224
3/10/2025 52,31 52,49 +0,40% 51,94 52,82 52,32 52,27 52,49 2.152 139.916.594
2/10/2025 53,00 52,28 -0,83% 51,92 53,20 52,39 52,27 52,28 1.746 112.684.454
1/10/2025 52,73 52,72 +0,38% 52,52 53,28 52,81 52,72 52,85 2.014 102.363.573
30/9/2025 52,81 52,52 -0,59% 52,29 53,66 52,72 52,52 52,64 2.420 126.532.211
29/9/2025 50,70 52,83 +4,51% 50,70 52,83 52,25 52,81 52,83 3.215 170.521.499
26/9/2025 50,22 50,55 +0,20% 50,21 50,88 50,52 50,55 50,67 1.506 76.193.788
25/9/2025 50,70 50,45 -0,10% 49,65 50,89 50,55 50,22 50,45 1.477 78.914.442
24/9/2025 50,70 50,50 -0,39% 50,17 50,75 50,43 50,37 50,50 1.387 79.880.237
23/9/2025 49,65 50,70 +1,91% 49,64 50,87 50,48 50,70 50,75 1.878 110.851.923
22/9/2025 50,78 49,75 -2,16% 49,47 50,78 49,88 49,75 50,04 2.070 96.594.433
19/9/2025 49,39 50,85 +3,69% 49,16 50,90 50,47 50,77 50,85 2.199 127.851.532
18/9/2025 48,76 49,04 -0,02% 48,51 49,49 49,06 49,03 49,04 1.456 84.858.114
17/9/2025 47,79 49,05 +2,23% 47,75 49,21 48,70 48,70 49,05 2.185 102.015.460
16/9/2025 48,11 47,98 +0,82% 47,51 48,30 47,84 47,82 47,98 1.883 101.101.506
15/9/2025 46,44 47,59 +2,72% 46,44 48,11 47,67 47,58 47,79 2.146 131.270.511
12/9/2025 46,20 46,33 +0,13% 45,76 46,39 46,26 46,33 46,40 1.366 100.551.583
11/9/2025 45,53 46,27 +1,54% 45,53 46,46 46,17 46,22 46,27 1.334 68.419.528
10/9/2025 45,53 45,57 +0,26% 45,18 46,07 45,74 45,57 45,77 1.312 71.047.595
9/9/2025 45,04 45,45 +0,75% 44,99 45,68 45,44 45,45 45,60 1.600 73.831.503
8/9/2025 45,54 45,11 -0,75% 44,86 45,58 45,12 45,11 45,16 1.499 82.499.172
5/9/2025 44,90 45,45 +1,38% 44,90 45,65 45,43 45,41 45,45 1.775 76.930.442
4/9/2025 44,46 44,83 +0,85% 44,45 45,24 44,91 44,83 44,94 1.325 70.435.386
3/9/2025 45,00 44,45 -0,94% 44,37 45,04 44,67 44,40 44,45 1.286 63.790.526
2/9/2025 44,79 44,87 +0,13% 44,19 45,23 44,84 44,87 45,01 1.493 74.228.196
1/9/2025 45,14 44,81 -0,42% 44,65 45,30 44,90 44,81 45,02 2.021 101.116.652
29/8/2025 44,41 45,00 +1,81% 44,11 45,10 44,89 44,98 45,00 2.455 85.311.511
28/8/2025 43,81 44,20 +1,84% 43,55 44,60 44,23 44,20 44,44 2.631 104.478.579
27/8/2025 42,94 43,40 +0,93% 42,55 43,47 43,04 43,40 43,46 1.865 57.858.843
26/8/2025 43,31 43,00 -0,19% 42,63 43,35 42,91 42,63 43,00 1.764 64.089.292
25/8/2025 42,69 43,08 +1,36% 42,55 43,53 43,23 43,08 43,34 2.012 75.987.017
22/8/2025 42,06 42,50 +0,52% 42,06 42,93 42,61 42,50 42,54 1.685 54.417.398
21/8/2025 42,12 42,28 +0,57% 41,81 42,53 42,29 42,28 42,48 1.346 67.165.708
20/8/2025 41,30 42,04 +1,18% 41,30 42,15 41,94 42,04 42,05 1.314 60.624.210
19/8/2025 42,20 41,55 -1,54% 41,21 42,20 41,53 41,35 41,55 1.495 65.065.447
18/8/2025 42,51 42,20 -4,26% 41,96 42,62 42,28 42,20 42,33 2.508 96.135.029
15/8/2025 44,45 44,08 +0,02% 43,97 44,60 44,12 44,08 44,19 2.031 78.040.168
14/8/2025 45,00 44,07 -1,98% 44,05 45,00 44,40 44,07 44,10 2.386 85.528.006
13/8/2025 45,50 44,96 -1,19% 44,47 45,73 44,84 44,77 44,96 2.347 80.860.502
12/8/2025 45,32 45,50 +0,91% 44,93 45,80 45,39 45,50 45,60 3.069 96.776.247
11/8/2025 44,28 45,09 +2,24% 44,20 45,49 44,95 45,09 45,20 3.576 134.765.413
8/8/2025 42,70 44,10 +3,47% 42,70 44,45 43,85 44,10 44,38 3.578 130.421.285
7/8/2025 40,10 42,62 +9,76% 40,10 42,76 41,89 42,62 42,63 5.029 192.794.197
6/8/2025 37,80 38,83 +2,72% 37,77 39,34 38,78 38,83 39,22 2.381 72.659.529
5/8/2025 38,02 37,80 +0,48% 37,58 38,33 37,90 37,59 37,80 1.246 39.215.280
4/8/2025 37,82 37,62 +0,19% 37,60 38,32 37,83 37,62 37,70 1.614 59.496.925
1/8/2025 37,69 37,55 -0,16% 37,55 38,53 37,83 37,55 37,72 2.023 47.692.498
31/7/2025 38,17 37,61 -1,42% 37,61 38,17 37,74 37,61 37,65 1.646 49.192.737
30/7/2025 37,96 38,15 +1,35% 37,60 38,50 37,96 38,15 38,50 1.339 52.479.374
29/7/2025 37,77 37,64 +0,24% 37,51 38,10 37,81 37,64 37,96 1.322 41.969.343
28/7/2025 38,14 37,55 -0,98% 37,43 38,38 37,68 37,55 37,84 2.108 63.470.218
25/7/2025 38,67 37,92 -1,22% 37,92 38,75 38,17 37,92 38,15 1.908 51.237.667
24/7/2025 38,78 38,39 -0,78% 38,39 38,78 38,48 38,39 38,52 1.496 49.666.888
23/7/2025 38,60 38,69 -0,05% 38,55 38,97 38,78 38,69 38,82 1.212 44.124.867
22/7/2025 39,48 38,71 -0,46% 38,55 39,48 38,86 38,56 38,71 2.166 53.966.379
21/7/2025 39,12 38,89 +0,41% 38,84 39,26 38,99 38,89 38,90 1.753 57.166.121
18/7/2025 39,14 38,73 -1,00% 38,65 39,25 38,94 38,72 38,92 1.464 55.454.183
17/7/2025 39,00 39,12 +0,05% 38,84 39,36 39,09 39,12 39,17 1.168 44.529.672
16/7/2025 39,25 39,10 +0,26% 38,81 39,37 39,09 39,10 39,14 1.518 56.325.455
15/7/2025 39,03 39,00 +0,80% 38,56 39,27 38,94 39,00 39,28 1.893 53.570.887
14/7/2025 39,31 38,69 -1,78% 38,57 39,42 38,79 38,69 38,83 2.677 69.877.547
11/7/2025 39,69 39,39 -0,40% 39,03 39,77 39,31 39,39 39,40 1.545 57.907.416
10/7/2025 39,55 39,55 0,00% 39,07 39,74 39,44 39,42 39,55 1.970 61.339.625
9/7/2025 40,07 39,55 -0,88% 39,45 40,07 39,59 39,55 39,85 1.727 50.442.518
8/7/2025 40,16 39,90 -0,25% 39,46 40,17 39,80 39,75 39,90 2.278 63.541.891
7/7/2025 40,99 40,00 -2,58% 39,95 41,08 40,26 40,00 40,19 2.484 59.293.271
4/7/2025 40,65 41,06 +0,44% 40,65 41,25 41,04 41,06 41,19 1.468 47.633.550
3/7/2025 40,11 40,88 +2,20% 39,75 41,23 40,93 40,88 41,00 1.736 58.007.507
2/7/2025 40,84 40,00 -1,77% 39,69 40,90 40,04 40,00 40,21 1.912 59.438.280
1/7/2025 40,10 40,72 +1,04% 40,10 40,72 40,43 40,37 40,72 2.391 60.800.435
30/6/2025 39,64 40,30 +1,13% 39,45 40,40 40,09 40,15 40,30 1.994 58.521.820
27/6/2025 39,80 39,85 +0,05% 39,55 39,93 39,74 39,74 39,85 1.963 58.359.327
26/6/2025 40,00 39,83 +0,20% 39,66 40,18 39,94 39,83 39,90 1.591 45.446.479
25/6/2025 40,07 39,75 -0,77% 39,40 40,11 39,67 39,75 39,79 2.098 58.289.381
24/6/2025 40,00 40,06 +0,12% 39,90 40,68 40,37 40,06 40,38 1.707 63.574.892
23/6/2025 39,90 40,01 -0,40% 39,61 40,10 39,89 39,78 40,04 2.262 56.830.417
20/6/2025 40,50 40,17 -1,06% 39,56 40,50 39,89 39,88 40,17 2.886 95.165.223
18/6/2025 41,47 40,60 -1,72% 40,58 41,78 40,75 40,59 40,60 2.994 74.401.433
17/6/2025 41,78 41,31 -1,55% 41,30 41,98 41,49 41,31 41,58 1.818 59.907.533
16/6/2025 41,33 41,96 +1,38% 41,33 42,14 41,87 41,80 41,96 2.126 66.012.743
13/6/2025 41,39 41,39 +0,53% 40,82 41,45 41,18 41,39 41,45 2.033 54.918.647
12/6/2025 41,15 41,17 +0,05% 40,75 41,38 41,17 41,17 41,35 1.598 52.215.883
11/6/2025 41,15 41,15 0,00% 40,75 41,51 41,17 41,15 41,26 1.344 51.891.503
10/6/2025 41,05 41,15 +0,49% 41,05 41,57 41,27 41,15 41,16 2.149 62.266.084
9/6/2025 41,02 40,95 -0,78% 40,28 41,19 40,85 40,95 41,00 2.047 62.943.093
6/6/2025 41,35 41,27 -0,15% 41,08 41,61 41,27 41,27 41,41 1.892 51.048.654
5/6/2025 41,35 41,33 -0,12% 41,32 41,92 41,55 41,33 41,47 1.511 64.590.558
4/6/2025 41,71 41,38 -1,00% 41,33 42,12 41,54 41,38 41,56 1.773 82.399.404
3/6/2025 41,37 41,80 +0,46% 41,37 41,99 41,77 41,63 41,80 2.050 70.711.523
2/6/2025 42,31 41,61 -0,69% 41,35 42,31 41,70 41,57 41,61 2.247 75.388.729
30/5/2025 42,04 41,90 -0,21% 41,80 42,49 42,04 41,90 41,99 1.952 84.939.913
29/5/2025 41,60 41,99 +0,67% 41,46 42,23 41,87 41,80 41,99 1.497 63.654.832
28/5/2025 42,11 41,71 -1,63% 41,47 42,30 41,76 41,68 41,71 1.860 77.058.012
27/5/2025 42,15 42,40 +1,19% 42,11 42,63 42,41 42,07 42,40 1.665 62.295.811
26/5/2025 41,74 41,90 +0,41% 41,63 42,13 41,83 41,85 41,90 1.757 47.866.306
23/5/2025 41,12 41,73 +0,58% 40,70 41,79 41,39 41,72 41,73 2.387 69.516.060
22/5/2025 41,30 41,49 +0,24% 41,20 42,39 41,74 41,45 41,53 1.914 71.090.548
21/5/2025 41,80 41,39 -0,98% 40,76 41,80 41,17 41,31 41,39 2.632 79.576.885
20/5/2025 42,09 41,80 -1,18% 41,57 42,15 41,74 41,75 41,80 2.344 76.210.031
19/5/2025 41,81 42,30 +1,05% 41,41 42,59 42,10 42,16 42,30 2.423 70.487.252
16/5/2025 41,69 41,86 +0,12% 40,97 41,86 41,53 41,70 41,86 2.662 81.200.374
15/5/2025 42,50 41,81 -3,31% 40,85 42,50 41,63 41,80 41,81 2.661 143.971.254
14/5/2025 43,24 43,24 -1,10% 42,86 43,33 43,08 43,11 43,24 1.454 75.549.438
13/5/2025 42,88 43,72 +2,15% 42,60 43,73 43,27 43,19 43,72 1.760 75.596.878
12/5/2025 43,62 42,80 -1,95% 42,35 43,75 42,84 42,76 42,80 2.541 78.469.277
9/5/2025 43,78 43,65 +0,32% 43,17 44,05 43,58 43,50 43,65 1.596 76.531.890
8/5/2025 42,90 43,51 +1,35% 42,89 44,18 43,68 43,50 43,51 3.422 142.851.320
7/5/2025 43,07 42,93 -0,97% 42,55 43,34 42,85 42,71 42,93 1.768 77.804.073
6/5/2025 43,16 43,35 +0,56% 42,88 43,49 43,16 43,00 43,35 1.833 64.791.113
5/5/2025 44,49 43,11 -1,96% 42,93 44,59 43,34 43,11 43,21 2.871 91.224.959
2/5/2025 43,95 43,97 +0,21% 43,23 43,97 43,64 43,74 43,97 2.135 72.318.905
29/4/2025 43,57 43,88 +0,97% 43,51 44,08 43,88 43,79 43,88 2.433 70.644.949
28/4/2025 43,49 43,46 +0,18% 43,31 43,95 43,57 43,31 43,46 2.152 71.275.138
25/4/2025 43,78 43,38 -1,43% 43,02 44,18 43,46 43,09 43,38 1.857 69.629.078
24/4/2025 42,93 44,01 +3,31% 42,52 44,02 43,60 43,95 44,01 2.743 94.261.158
23/4/2025 42,11 42,60 +1,33% 42,11 42,92 42,61 42,59 42,60 2.508 94.883.022
22/4/2025 41,90 42,04 -0,54% 41,75 42,43 42,11 42,04 42,16 2.159 68.884.669
17/4/2025 40,58 42,27 +3,10% 40,44 42,49 41,90 41,82 42,27 1.610 65.402.625
16/4/2025 41,74 41,00 -2,33% 41,00 41,79 41,25 41,00 41,05 2.037 83.764.583
15/4/2025 42,28 41,98 -0,71% 41,68 42,40 42,07 41,85 41,98 2.552 68.056.150
14/4/2025 41,80 42,28 +1,76% 41,36 42,29 41,89 42,10 42,28 1.983 72.406.773
11/4/2025 41,76 41,55 +0,22% 41,12 41,91 41,46 41,55 41,63 1.796 57.868.993
10/4/2025 41,02 41,46 -0,96% 40,91 41,79 41,33 41,36 41,46 1.653 59.872.200
9/4/2025 40,70 41,86 +1,60% 40,55 42,32 41,43 41,52 41,86 1.972 102.354.015
8/4/2025 41,29 41,20 +0,51% 40,70 41,62 41,11 40,90 41,20 2.217 82.686.490
7/4/2025 40,52 40,99 +0,27% 39,83 41,25 40,62 40,99 41,00 2.536 96.424.274
4/4/2025 41,15 40,88 -1,64% 40,25 41,33 40,82 40,62 40,88 2.354 75.167.386
3/4/2025 40,40 41,56 +2,34% 40,27 41,92 41,41 41,53 41,56 1.990 81.954.777
2/4/2025 40,79 40,61 -0,44% 40,45 40,98 40,71 40,61 40,88 2.556 69.637.451
1/4/2025 40,65 40,79 -0,51% 40,55 41,20 40,85 40,79 40,87 3.568 79.907.053
31/3/2025 40,77 41,00 -0,34% 40,51 41,15 40,82 40,73 41,00 4.419 82.834.832
28/3/2025 41,16 41,14 -2,40% 40,80 41,45 41,04 41,00 41,14 2.005 88.214.547
27/3/2025 41,62 42,15 +1,05% 41,15 42,15 41,64 41,65 42,15 3.180 84.997.460
26/3/2025 42,02 41,71 -0,05% 41,23 42,20 41,63 41,71 41,88 1.208 65.273.322
25/3/2025 41,55 41,73 +0,82% 41,32 42,45 41,98 41,73 42,05 2.258 85.388.757
24/3/2025 42,00 41,39 -1,31% 41,30 42,10 41,54 41,39 41,54 1.773 67.623.563
21/3/2025 42,21 41,94 -0,17% 41,65 42,45 41,93 41,79 41,94 2.161 83.798.916
20/3/2025 41,90 42,01 +0,26% 41,56 42,32 41,92 42,00 42,01 2.689 112.053.530
19/3/2025 40,53 41,90 +3,20% 40,53 41,97 41,55 41,62 41,90 2.404 88.356.618
18/3/2025 40,46 40,60 +0,02% 40,07 40,86 40,60 40,39 40,60 2.301 93.381.496
17/3/2025 40,33 40,59 -0,15% 40,01 40,62 40,35 40,43 40,59 2.419 76.640.296
14/3/2025 39,50 40,65 +1,63% 39,04 40,65 40,01 40,40 40,65 3.749 111.002.903
13/3/2025 39,12 40,00 +1,99% 38,74 40,26 39,71 39,94 40,00 2.423 85.878.359
12/3/2025 38,80 39,22 +0,56% 38,65 39,88 39,03 38,94 39,22 2.487 78.351.011
11/3/2025 39,34 39,00 -2,16% 38,41 39,34 38,78 38,75 39,00 2.009 65.203.453
10/3/2025 38,97 39,86 +2,05% 38,71 39,86 39,20 39,13 39,86 1.839 65.278.462
7/3/2025 38,65 39,06 +0,93% 38,00 39,30 38,88 38,83 39,06 2.253 70.866.030
6/3/2025 38,02 38,70 +1,28% 37,93 39,35 38,78 38,65 38,70 3.371 80.088.307
5/3/2025 38,65 38,21 +0,50% 37,89 38,92 38,27 38,04 38,21 1.061 47.679.267
28/2/2025 37,32 38,02 +2,15% 37,25 39,74 38,86 38,02 38,27 3.350 134.417.725
27/2/2025 37,23 37,22 -0,24% 37,04 37,70 37,38 37,15 37,22 1.103 37.373.068
26/2/2025 37,76 37,31 -0,51% 36,96 38,15 37,48 37,31 37,56 1.593 53.926.680
25/2/2025 36,90 37,50 +0,73% 36,90 37,91 37,56 37,50 37,70 1.720 65.531.674
24/2/2025 37,71 37,23 -1,48% 36,85 38,00 37,24 36,87 37,23 2.491 86.084.885
21/2/2025 37,42 37,79 -0,26% 37,25 37,89 37,51 37,50 37,79 2.116 71.652.676
20/2/2025 38,25 37,89 -0,29% 37,35 38,40 37,66 37,70 37,89 1.529 45.851.161
19/2/2025 37,84 38,00 -0,60% 37,66 38,18 37,91 37,80 38,00 2.106 46.785.580
18/2/2025 38,69 38,23 -0,73% 37,93 38,97 38,39 38,16 38,23 2.757 77.173.420
17/2/2025 37,90 38,51 +2,56% 37,54 38,93 38,41 38,51 38,93 1.750 104.029.581
14/2/2025 36,37 37,55 +3,10% 36,35 37,74 37,23 37,28 37,55 2.098 81.918.139
13/2/2025 35,98 36,42 +1,05% 35,50 36,42 36,09 36,27 36,42 1.586 65.236.454
12/2/2025 35,68 36,04 -0,19% 35,30 36,20 35,77 35,71 36,04 1.948 73.501.750
11/2/2025 35,28 36,11 +2,12% 35,28 36,15 35,74 36,05 36,11 2.171 48.228.936
10/2/2025 34,75 35,36 +2,05% 34,75 35,50 35,27 35,17 35,36 1.635 49.248.827
7/2/2025 35,86 34,65 -2,67% 34,50 35,86 35,13 34,65 34,79 2.756 73.822.864
6/2/2025 35,91 35,60 -0,08% 35,30 36,00 35,52 35,50 35,60 1.904 51.137.739
5/2/2025 36,10 35,63 -1,57% 35,62 36,19 35,81 35,62 35,99 2.392 57.914.627
4/2/2025 36,35 36,20 -1,36% 35,96 36,55 36,19 36,20 36,26 1.679 47.725.060
3/2/2025 36,09 36,70 +2,26% 35,72 37,07 36,61 36,38 36,70 1.744 53.585.954
31/1/2025 36,50 35,89 -1,99% 35,89 36,74 36,38 35,89 36,39 1.404 40.821.462
30/1/2025 35,43 36,62 +3,68% 35,42 36,62 36,28 36,45 36,62 881 40.847.997
29/1/2025 36,00 35,32 -1,75% 35,29 36,12 35,66 35,32 35,67 1.276 32.676.091
28/1/2025 36,16 35,95 -0,96% 35,84 36,32 36,04 35,95 36,09 1.572 42.640.779
27/1/2025 34,81 36,30 +3,92% 34,80 36,30 35,78 35,92 36,30 1.833 49.286.945
24/1/2025 34,93 34,93 -0,06% 34,73 35,20 34,97 34,86 34,93 1.465 30.778.916
23/1/2025 35,50 34,95 -0,11% 34,78 35,50 34,99 34,93 34,95 1.327 51.328.439
22/1/2025 35,07 34,99 -0,65% 34,99 35,49 35,28 34,99 35,02 1.072 30.179.351
21/1/2025 35,04 35,22 +0,09% 34,91 35,46 35,21 35,17 35,22 1.513 32.301.660
20/1/2025 34,60 35,19 +0,86% 34,50 35,25 34,95 34,90 35,19 1.174 28.449.818
17/1/2025 34,82 34,89 +1,22% 34,23 35,47 34,92 34,89 35,09 1.457 40.643.083
16/1/2025 35,16 34,47 -1,57% 34,24 35,25 34,65 34,47 34,80 1.600 45.047.610
15/1/2025 34,11 35,02 +2,37% 34,11 35,35 34,79 34,94 35,02 1.853 44.757.693
14/1/2025 34,14 34,21 +0,56% 33,72 34,21 33,94 33,90 34,22 1.165 55.823.610
13/1/2025 34,13 34,02 -0,79% 33,80 34,22 33,96 33,99 34,02 2.084 48.306.250
10/1/2025 34,52 34,29 -0,15% 33,68 34,68 34,04 33,90 34,29 1.708 45.104.358
9/1/2025 34,09 34,34 +0,41% 33,97 34,48 34,31 34,30 34,34 1.412 50.411.620
8/1/2025 33,99 34,20 +0,59% 33,60 34,40 33,99 34,13 34,20 1.330 41.348.319
7/1/2025 34,01 34,00 +0,53% 34,00 34,39 34,17 34,00 34,17 1.382 35.657.470
6/1/2025 34,00 33,82 +0,18% 33,59 34,25 33,88 33,82 34,15 1.503 44.813.635
3/1/2025 34,24 33,76 -0,44% 33,38 34,24 33,65 33,67 33,79 3.003 48.551.470
2/1/2025 34,14 33,91 -0,99% 33,76 34,35 34,07 33,91 34,13 2.230 47.260.011
30/12/2024 34,30 34,25 -2,62% 33,69 34,82 33,99 33,93 34,25 1.520 57.252.658
27/12/2024 35,28 35,17 +0,60% 34,94 35,35 35,06 34,97 35,17 1.796 49.598.985
26/12/2024 34,77 34,96 +0,11% 34,71 35,30 35,08 34,96 35,00 2.178 82.180.049
23/12/2024 35,22 34,92 -0,54% 34,65 35,55 34,86 34,74 34,92 1.475 64.908.129
20/12/2024 35,36 35,11 +0,37% 34,92 35,68 35,15 35,11 35,20 2.008 83.355.014
19/12/2024 34,48 34,98 +1,89% 34,27 35,11 34,75 34,72 34,98 2.284 64.207.785
18/12/2024 35,14 34,33 -2,19% 34,22 35,34 34,82 34,27 34,33 1.486 70.574.504
17/12/2024 35,08 35,10 +0,57% 34,80 35,67 35,16 35,10 35,42 2.144 51.783.060
16/12/2024 35,51 34,90 -0,31% 34,90 36,08 35,42 34,90 35,53 2.107 44.821.184
13/12/2024 35,69 35,01 -2,21% 35,01 35,90 35,65 35,01 35,27 2.401 41.637.204
12/12/2024 35,98 35,80 -1,68% 35,50 36,38 35,79 35,50 35,80 1.454 48.876.596
11/12/2024 36,25 36,41 +0,55% 35,77 37,54 36,45 36,41 37,03 1.770 56.920.874
10/12/2024 36,00 36,21 +1,03% 35,97 36,56 36,34 36,21 36,44 1.340 40.246.059
9/12/2024 36,63 35,84 -1,38% 35,40 36,70 36,01 35,84 35,95 1.652 48.683.332
6/12/2024 36,40 36,34 +0,30% 36,24 36,83 36,55 36,34 36,62 1.031 60.925.682
5/12/2024 36,15 36,23 +3,78% 35,45 37,35 36,72 36,23 36,79 1.642 86.820.883
4/12/2024 34,81 34,91 -0,23% 34,50 35,20 35,03 34,91 35,05 1.328 37.601.511
3/12/2024 34,58 34,99 +1,19% 34,36 35,00 34,71 34,80 34,99 1.197 47.856.038
2/12/2024 34,34 34,58 +1,11% 34,26 34,83 34,53 34,50 34,58 1.905 46.387.415
29/11/2024 34,30 34,20 +0,59% 33,45 34,65 33,97 34,20 34,59 1.831 72.520.878
28/11/2024 35,40 34,00 -4,60% 33,75 35,64 34,30 34,00 34,37 2.348 91.847.814
27/11/2024 36,44 35,64 -2,60% 35,17 36,63 35,77 35,49 35,64 1.668 67.627.657
26/11/2024 35,79 36,59 +3,07% 35,79 36,59 36,37 36,40 36,59 2.020 66.678.270
25/11/2024 35,06 35,50 +1,08% 35,00 36,00 35,60 35,48 35,50 1.451 53.848.177
22/11/2024 35,14 35,12 +0,63% 34,89 35,39 35,05 35,12 35,37 1.757 48.794.710
21/11/2024 35,58 34,90 -1,44% 34,85 35,59 35,09 34,90 35,06 2.307 51.006.755
19/11/2024 35,51 35,41 -0,48% 35,36 35,82 35,59 35,41 35,72 1.332 43.345.969
18/11/2024 35,69 35,58 +0,23% 35,23 35,69 35,46 35,32 35,58 1.502 48.455.604
14/11/2024 35,50 35,50 +0,17% 35,40 35,92 35,71 35,50 35,69 1.467 45.672.845
13/11/2024 35,31 35,44 +0,54% 34,84 35,75 35,18 35,40 35,44 2.718 62.109.340
12/11/2024 35,94 35,25 -0,93% 35,17 35,98 35,44 35,25 35,85 2.685 65.815.399
11/11/2024 35,64 35,58 0,00% 35,42 36,05 35,80 35,58 35,60 2.474 67.086.324
8/11/2024 35,89 35,58 -1,03% 34,93 36,17 35,46 35,58 35,70 2.376 81.421.191
7/11/2024 37,50 35,95 -2,36% 35,95 37,64 36,59 35,95 36,05 2.788 92.097.896
6/11/2024 37,13 36,82 -0,83% 36,28 37,25 36,66 36,72 36,82 1.634 61.962.700
5/11/2024 37,82 37,13 -1,88% 37,09 37,83 37,32 37,11 37,34 1.862 52.055.906
4/11/2024 36,67 37,84 +3,56% 36,67 37,84 37,52 37,63 37,84 2.013 56.515.138
1/11/2024 37,84 36,54 -3,77% 36,50 38,00 36,90 36,54 36,84 1.882 77.123.446
31/10/2024 38,21 37,97 -0,97% 37,80 38,43 38,08 37,95 37,97 1.272 39.320.826
30/10/2024 37,98 38,34 +0,71% 37,88 38,36 38,17 38,14 38,34 1.583 49.565.087
29/10/2024 38,34 38,07 -0,37% 37,92 38,43 38,09 38,07 38,10 1.209 35.591.763
28/10/2024 37,95 38,21 +0,61% 37,95 38,46 38,26 38,21 38,26 1.301 42.429.113
25/10/2024 38,20 37,98 -0,81% 37,77 38,34 38,03 37,97 37,98 1.063 32.093.775
24/10/2024 38,00 38,29 +0,42% 37,42 38,42 37,87 38,21 38,29 1.761 46.235.534
23/10/2024 38,34 38,13 -1,22% 37,55 38,34 37,91 37,80 38,13 2.128 50.811.773
22/10/2024 38,13 38,60 +1,55% 37,80 38,60 38,29 38,49 38,60 1.589 43.061.751
21/10/2024 37,78 38,01 +0,48% 37,75 38,31 38,05 38,01 38,20 1.942 47.322.392
18/10/2024 38,41 37,83 -0,99% 37,79 38,50 38,00 37,83 38,09 1.611 58.939.720
17/10/2024 38,39 38,21 -0,16% 37,37 38,39 37,95 38,05 38,21 1.565 55.876.302
16/10/2024 38,70 38,27 -1,34% 37,97 38,75 38,23 38,07 38,27 2.282 63.753.481
15/10/2024 38,93 38,79 -0,54% 38,47 39,31 38,78 38,63 38,79 1.474 49.589.844
14/10/2024 38,25 39,00 +2,20% 38,22 39,05 38,73 38,97 39,00 1.810 60.028.305
11/10/2024 38,19 38,16 +0,08% 37,70 38,24 37,95 38,15 38,16 1.795 48.597.913
10/10/2024 38,22 38,13 +0,08% 37,84 38,90 38,09 38,13 38,16 1.454 45.158.110
9/10/2024 38,34 38,10 -1,80% 38,01 38,70 38,17 38,10 38,21 1.809 44.383.235
8/10/2024 38,22 38,80 +1,57% 37,95 38,95 38,62 38,70 38,80 963 43.948.528
7/10/2024 38,50 38,20 -0,13% 38,09 38,98 38,34 38,17 38,23 1.423 43.569.073
4/10/2024 38,36 38,25 -0,23% 37,96 38,40 38,14 38,25 38,29 1.844 49.348.327
3/10/2024 39,02 38,34 -2,69% 37,95 39,51 38,31 38,28 38,34 2.866 69.967.797
2/10/2024 39,37 39,40 +0,13% 39,30 40,08 39,63 39,40 39,50 1.755 58.082.922
1/10/2024 39,31 39,35 +0,13% 39,24 39,95 39,54 39,27 39,35 2.458 66.395.306
30/9/2024 39,30 39,30 -1,31% 38,91 39,56 39,28 39,30 39,38 1.053 49.905.387
26/9/2024 39,54 39,82 +1,74% 38,97 39,86 39,51 39,76 39,82 1.265 51.223.983
25/9/2024 39,66 39,14 -1,29% 39,00 39,89 39,26 39,05 39,14 2.005 63.886.923
24/9/2024 39,66 39,65 +0,48% 39,45 40,50 39,83 39,60 39,65 1.632 56.821.099
23/9/2024 39,65 39,46 -0,65% 39,14 39,84 39,53 39,46 39,55 1.675 78.379.400
20/9/2024 41,33 39,72 -3,85% 39,72 41,39 40,36 39,72 40,00 1.846 71.894.235
19/9/2024 41,88 41,31 -1,17% 41,25 42,35 41,53 41,25 41,31 1.988 60.704.280
18/9/2024 41,51 41,80 -0,99% 41,45 42,35 41,90 41,75 41,80 1.986 78.224.074
17/9/2024 41,81 42,22 +0,40% 41,51 42,22 41,89 42,15 42,22 1.688 61.675.996
16/9/2024 41,56 42,05 +1,23% 41,53 42,40 42,00 41,90 42,05 1.731 51.277.719
13/9/2024 41,64 41,54 +0,51% 41,30 42,03 41,74 41,50 41,54 1.669 84.466.141
12/9/2024 41,68 41,33 -0,91% 41,00 41,79 41,33 41,30 41,33 1.802 64.492.783
11/9/2024 42,00 41,71 -0,10% 41,40 42,05 41,68 41,65 41,71 1.251 52.825.071
10/9/2024 41,47 41,75 +0,34% 41,42 41,85 41,68 41,65 41,75 1.680 58.451.087
9/9/2024 41,77 41,61 -0,26% 41,56 42,05 41,76 41,61 41,70 1.276 53.720.976
6/9/2024 42,33 41,72 -1,60% 41,68 42,66 42,07 41,63 41,72 1.573 63.440.797
5/9/2024 42,69 42,40 -0,93% 41,97 42,92 42,35 42,40 42,42 2.123 102.339.489
4/9/2024 41,99 42,80 +2,64% 41,70 43,01 42,62 42,70 42,80 2.100 87.492.128
3/9/2024 41,80 41,70 -0,83% 41,47 42,45 41,75 41,67 41,70 1.772 61.485.189
2/9/2024 41,82 42,05 +0,65% 40,72 42,40 41,94 42,02 42,05 3.132 115.079.650
30/8/2024 41,29 41,78 +0,99% 40,20 41,78 41,43 41,52 41,78 1.846 66.961.168
29/8/2024 41,91 41,37 -1,85% 41,14 42,05 41,36 41,35 41,37 1.388 54.104.689
28/8/2024 41,41 42,15 +1,98% 41,10 42,28 41,95 42,00 42,15 2.650 79.747.253
27/8/2024 41,87 41,33 -1,60% 41,33 42,30 41,74 41,28 41,51 1.513 78.200.346
26/8/2024 41,88 42,00 +0,29% 41,51 42,13 41,88 41,98 42,00 1.705 69.054.059
23/8/2024 40,92 41,88 +2,55% 40,81 42,21 41,59 41,88 41,95 1.997 64.322.517
22/8/2024 41,20 40,84 -1,59% 40,81 41,42 41,04 40,84 40,99 1.782 54.892.171
21/8/2024 41,36 41,50 +0,48% 41,24 41,77 41,50 41,45 41,50 2.149 69.101.650
20/8/2024 41,60 41,30 -0,60% 41,10 41,72 41,38 41,30 41,50 1.418 67.955.513
19/8/2024 40,31 41,55 +3,36% 40,06 41,69 41,02 41,45 41,55 2.287 76.974.422
16/8/2024 40,50 40,20 -0,42% 40,20 41,23 40,68 40,20 40,34 3.472 75.100.899
15/8/2024 40,25 40,37 +0,42% 40,00 40,80 40,47 40,37 40,67 1.677 89.131.891
14/8/2024 39,63 40,20 +1,13% 39,26 40,67 40,30 40,20 40,33 2.486 87.960.277
13/8/2024 39,68 39,75 +1,20% 39,37 39,89 39,71 39,61 39,75 1.475 50.183.673
12/8/2024 39,90 39,28 -2,04% 39,28 40,33 39,54 39,28 39,43 1.824 65.673.155
9/8/2024 38,80 40,10 +4,29% 38,67 40,10 39,62 39,92 40,10 3.335 61.131.818
8/8/2024 37,82 38,45 +1,02% 37,76 39,20 38,60 38,38 38,45 1.457 52.367.772
7/8/2024 37,54 38,06 +1,22% 37,49 38,06 37,82 37,85 38,06 1.266 40.997.688
6/8/2024 37,85 37,60 0,00% 37,48 38,26 37,82 37,60 37,73 1.340 53.400.328
5/8/2024 37,81 37,60 -1,62% 37,00 37,96 37,67 37,60 37,80 1.963 78.623.732
2/8/2024 40,32 38,22 -4,45% 38,22 40,38 38,90 38,22 38,68 2.091 78.516.793
1/8/2024 39,85 40,00 +0,35% 39,57 40,38 40,04 40,00 40,15 2.771 74.739.169
31/7/2024 38,21 39,86 +4,89% 38,21 39,95 39,55 39,70 39,86 1.920 108.373.812
30/7/2024 38,19 38,00 -0,45% 37,94 38,33 38,10 38,00 38,07 1.009 45.781.996
29/7/2024 38,72 38,17 -0,60% 38,07 38,72 38,29 38,17 38,20 1.133 46.207.913
26/7/2024 37,64 38,40 +2,13% 37,61 38,53 38,30 38,40 38,49 3.736 80.846.340
25/7/2024 37,30 37,60 +1,08% 37,00 37,73 37,37 37,60 37,72 977 39.278.242
24/7/2024 37,20 37,20 -0,05% 36,83 37,51 37,21 37,20 37,30 1.153 39.611.321
23/7/2024 38,00 37,22 -1,46% 36,95 38,00 37,27 37,15 37,22 1.348 49.429.926
22/7/2024 37,12 37,77 +1,75% 37,01 38,03 37,70 37,77 37,88 1.759 44.894.046
19/7/2024 37,78 37,12 -1,46% 36,82 38,17 37,13 37,26 37,21 1.922 57.648.280
18/7/2024 38,64 37,67 -3,09% 37,51 38,79 37,95 37,67 37,75 2.251 56.913.696
17/7/2024 39,00 38,87 -0,46% 38,69 39,08 38,90 38,69 38,87 1.910 46.319.810
16/7/2024 38,81 39,05 +0,85% 38,67 39,12 38,95 38,90 39,05 1.087 42.919.845
15/7/2024 39,10 38,72 -1,53% 38,72 39,35 38,89 38,72 38,80 2.665 67.880.987
12/7/2024 38,51 39,32 +1,73% 38,51 39,37 39,12 39,24 39,32 2.073 53.596.736
11/7/2024 38,27 38,65 +1,23% 38,27 38,91 38,64 38,63 38,65 1.250 40.651.229
10/7/2024 38,55 38,18 -1,09% 38,18 39,14 38,49 38,18 38,40 1.655 53.755.076
9/7/2024 38,00 38,60 +1,47% 37,66 38,65 38,30 38,30 38,60 1.204 41.838.478
8/7/2024 38,01 38,04 +0,16% 37,77 38,60 38,04 37,82 38,04 1.952 55.854.635
5/7/2024 38,20 37,98 -0,84% 37,98 38,90 38,30 37,98 38,15 1.328 53.620.776
4/7/2024 37,70 38,30 +2,41% 37,36 38,30 37,94 38,30 38,32 1.310 52.115.817
3/7/2024 37,25 37,40 +0,65% 37,25 38,16 37,69 37,37 37,40 1.529 56.934.805
2/7/2024 36,51 37,16 +1,86% 36,45 37,33 36,95 37,16 37,25 1.822 58.126.839
1/7/2024 36,00 36,48 +1,67% 35,42 36,88 36,45 36,48 36,72 2.073 56.783.514
28/6/2024 35,66 35,88 +0,11% 35,52 36,70 36,12 35,88 36,00 4.152 74.429.008
27/6/2024 34,82 35,84 +3,32% 34,55 35,84 35,31 35,75 35,84 1.463 50.640.355
26/6/2024 34,82 34,69 -1,03% 34,03 34,82 34,48 34,62 34,69 1.905 44.825.895
25/6/2024 34,98 35,05 +0,06% 34,58 35,05 34,82 34,82 35,05 1.284 42.073.181
24/6/2024 34,79 35,03 +0,72% 34,66 35,48 35,11 35,01 35,03 1.074 39.509.860
21/6/2024 34,45 34,78 +0,67% 34,17 34,83 34,57 34,65 34,78 1.390 40.554.131
20/6/2024 35,19 34,55 -1,73% 34,32 35,39 34,63 34,40 34,55 2.138 57.890.539
19/6/2024 35,00 35,16 +0,63% 34,42 35,22 34,84 35,13 35,16 1.238 44.881.299
18/6/2024 35,10 34,94 -0,60% 34,57 35,22 34,93 34,92 34,94 1.454 44.547.589
17/6/2024 35,64 35,15 -0,90% 34,81 35,64 35,16 35,05 35,15 1.638 42.374.198
14/6/2024 35,46 35,47 +0,06% 34,79 35,69 35,29 35,47 35,55 1.203 41.915.024
13/6/2024 35,50 35,45 -0,48% 35,30 35,73 35,49 35,44 35,45 1.048 34.457.863
12/6/2024 36,17 35,62 -1,60% 35,38 36,53 35,69 35,50 35,62 1.479 47.720.836
11/6/2024 36,01 36,20 +0,33% 36,01 36,47 36,26 36,18 36,20 969 35.488.331
10/6/2024 35,83 36,08 +0,25% 35,55 36,60 35,99 35,97 36,08 1.341 45.150.648
7/6/2024 36,00 35,99 -1,67% 35,57 36,32 36,02 35,77 35,99 1.364 47.592.381
6/6/2024 36,05 36,60 +0,83% 35,85 36,94 36,52 36,54 36,60 1.275 46.066.974
5/6/2024 35,65 36,30 +1,11% 35,53 36,48 36,03 36,16 36,30 1.634 41.748.341
4/6/2024 35,42 35,90 +1,41% 35,26 35,93 35,62 35,85 35,90 1.201 42.352.640
3/6/2024 34,91 35,40 +1,14% 34,66 35,60 35,20 35,40 35,60 1.590 44.402.949
31/5/2024 35,29 35,00 -0,91% 34,81 35,29 35,01 34,96 35,00 1.670 56.791.256
29/5/2024 35,75 35,32 -1,53% 35,18 35,75 35,41 35,32 35,33 1.659 50.281.689
28/5/2024 36,33 35,87 -0,64% 35,77 36,89 36,08 35,86 35,87 1.618 43.813.052
27/5/2024 36,20 36,10 -0,28% 36,08 36,40 36,24 36,10 36,27 1.299 39.085.205
24/5/2024 36,19 36,20 +0,56% 36,15 36,63 36,37 36,19 36,20 1.136 38.451.581
23/5/2024 36,16 36,00 -1,23% 35,75 36,24 36,03 36,00 36,16 1.381 43.189.133
22/5/2024 37,40 36,45 -3,16% 35,97 37,40 36,35 36,14 36,45 3.167 89.269.972
21/5/2024 36,85 37,64 +1,65% 36,45 38,35 36,96 37,40 37,64 2.188 73.119.152
20/5/2024 38,00 37,03 -2,63% 37,03 38,33 37,56 37,03 37,15 2.236 69.695.698
17/5/2024 38,42 38,03 -0,83% 37,97 38,43 38,14 38,03 38,32 1.170 35.328.457
16/5/2024 38,10 38,35 +0,50% 38,03 38,65 38,35 38,35 38,51 1.149 32.975.409
15/5/2024 38,37 38,16 -0,44% 37,65 38,40 37,98 38,15 38,16 1.368 48.075.711
14/5/2024 37,94 38,33 +0,87% 37,79 38,58 38,31 38,33 38,47 1.021 34.152.933
13/5/2024 37,87 38,00 +0,72% 37,64 38,39 38,07 38,00 38,09 1.238 36.859.736
10/5/2024 38,18 37,73 -0,68% 37,10 38,23 37,58 37,70 37,73 1.583 51.712.357
9/5/2024 39,08 37,99 -4,09% 37,15 39,53 37,84 37,90 37,99 2.514 83.287.414
8/5/2024 39,46 39,61 +0,13% 39,14 39,92 39,53 39,61 39,64 910 35.896.733
7/5/2024 39,41 39,56 +0,66% 39,14 39,80 39,41 39,31 39,56 912 38.536.252
6/5/2024 38,77 39,30 +0,67% 38,50 39,56 39,25 39,12 39,30 1.160 38.196.612
3/5/2024 39,00 39,04 +1,30% 38,82 39,67 39,20 38,90 39,09 1.592 56.100.624
2/5/2024 38,02 38,54 +1,47% 38,02 38,77 38,48 38,40 38,54 1.835 51.862.912
30/4/2024 37,12 37,98 +0,77% 37,12 38,00 37,66 37,79 37,98 1.292 44.642.373
29/4/2024 37,40 37,69 -0,29% 37,11 37,70 37,54 37,53 37,69 1.217 37.818.970
26/4/2024 37,14 37,80 +2,19% 37,14 38,41 37,79 37,73 37,80 1.441 51.051.483
25/4/2024 36,76 36,99 +0,60% 36,32 37,28 36,91 36,97 36,99 1.335 50.369.238
24/4/2024 37,20 36,77 -1,55% 36,64 37,21 36,88 36,75 36,77 1.933 57.698.081
23/4/2024 37,43 37,35 -0,66% 37,08 37,51 37,28 37,35 37,40 1.453 47.248.592
22/4/2024 37,96 37,60 -1,08% 37,48 38,15 37,75 37,60 37,68 1.331 45.339.557
19/4/2024 37,86 38,01 +0,45% 37,76 38,28 38,01 37,91 38,01 1.095 36.108.487
18/4/2024 37,96 37,84 0,00% 37,43 38,15 37,75 37,84 37,85 1.137 47.460.288
17/4/2024 38,14 37,84 -1,66% 37,65 38,48 37,96 37,84 38,10 1.737 60.733.299
16/4/2024 38,20 38,48 -0,18% 38,08 38,85 38,45 38,39 38,48 1.652 57.887.773
15/4/2024 39,03 38,55 -0,93% 37,87 39,03 38,34 38,55 38,65 2.590 88.369.599
12/4/2024 38,90 38,91 +0,36% 38,58 39,59 38,97 38,91 39,10 1.886 71.478.771
11/4/2024 40,72 38,77 -5,07% 38,73 40,95 39,37 38,76 38,77 3.470 129.312.235
10/4/2024 41,68 40,84 -1,50% 40,54 41,68 40,85 40,73 40,84 1.731 63.589.742
9/4/2024 41,39 41,46 +0,31% 40,66 41,89 41,55 41,46 41,64 1.156 48.827.822
8/4/2024 41,06 41,33 +0,93% 40,72 41,63 41,33 41,33 41,35 1.342 43.562.570
5/4/2024 41,09 40,95 -0,97% 40,34 41,19 40,71 40,95 41,19 1.156 46.767.300
4/4/2024 40,86 41,35 +1,80% 40,80 42,20 41,57 40,90 41,35 1.667 87.883.819
3/4/2024 40,76 40,62 -0,39% 40,23 41,20 40,68 40,62 41,00 1.232 45.112.258
2/4/2024 40,91 40,78 -0,39% 40,42 41,15 40,74 40,70 40,78 1.335 61.788.087
1/4/2024 41,74 40,94 -1,92% 40,85 42,19 41,25 40,94 41,15 2.480 68.397.229
28/3/2024 41,85 41,74 +0,43% 41,27 42,04 41,62 41,68 41,74 1.858 64.133.126
27/3/2024 42,43 41,56 -1,98% 41,21 42,77 41,74 41,56 41,82 1.553 55.896.683
26/3/2024 42,19 42,40 +0,93% 42,06 42,77 42,43 42,37 42,40 1.141 39.682.923
25/3/2024 41,64 42,01 -0,26% 41,59 42,59 42,14 42,01 42,20 1.773 55.594.621
22/3/2024 42,58 42,12 -1,01% 41,84 42,69 42,22 41,98 42,12 810 44.176.561
21/3/2024 42,47 42,55 -0,23% 41,86 42,73 42,41 42,55 42,66 1.261 48.021.808
20/3/2024 42,20 42,65 +1,07% 41,89 42,71 42,38 42,31 42,65 1.515 54.218.563
19/3/2024 41,45 42,20 +2,06% 40,90 42,20 41,57 41,68 42,20 1.944 68.170.381
18/3/2024 43,45 41,35 -3,84% 41,31 43,45 41,93 41,35 41,36 2.623 83.948.829
15/3/2024 44,00 43,00 -2,43% 42,02 44,14 42,75 42,84 43,00 2.544 97.249.630
14/3/2024 44,00 44,07 +1,10% 43,56 44,42 44,07 44,07 44,14 1.856 82.083.345
13/3/2024 43,74 43,59 -0,25% 43,17 43,95 43,48 43,20 43,59 1.265 51.279.543
12/3/2024 43,17 43,70 +1,02% 43,08 43,97 43,64 43,70 43,90 1.349 60.352.353
11/3/2024 43,39 43,26 -0,35% 43,00 43,41 43,20 43,07 43,26 1.132 38.950.675
8/3/2024 43,18 43,41 +0,53% 42,44 43,70 43,26 0,00 0,00 1.142 65.513.842
7/3/2024 43,60 43,18 -0,51% 43,10 43,73 43,34 43,18 43,50 1.076 50.099.273
6/3/2024 43,60 43,40 -0,69% 43,40 44,14 43,73 43,40 43,66 905 43.097.376
5/3/2024 43,60 43,70 -0,09% 43,42 44,29 43,80 43,30 43,70 1.670 56.746.425
4/3/2024 43,54 43,74 +0,48% 43,09 43,74 43,48 43,46 43,74 1.025 42.158.491
1/3/2024 43,50 43,53 +0,58% 43,31 44,15 43,70 43,53 43,98 1.708 61.583.640
29/2/2024 43,91 43,28 -1,84% 43,28 44,06 43,64 43,28 43,78 1.590 65.471.185
28/2/2024 43,98 44,09 -0,29% 43,40 44,09 43,78 43,84 44,09 1.296 48.605.088
27/2/2024 43,21 44,22 +2,55% 43,21 44,23 43,92 43,79 44,22 1.861 59.107.607
26/2/2024 43,14 43,12 +0,91% 42,94 43,67 43,23 43,12 43,16 1.097 44.869.231
23/2/2024 43,54 42,73 -3,46% 42,73 43,79 43,14 0,00 0,00 1.207 48.806.280
22/2/2024 43,60 44,26 +0,91% 43,29 44,26 43,69 43,38 44,26 1.355 58.437.111
21/2/2024 44,46 43,86 -2,51% 43,11 44,52 43,66 43,58 43,86 1.597 78.118.070
20/2/2024 42,70 44,99 +5,12% 42,38 44,99 44,08 44,35 44,99 2.224 86.691.461
19/2/2024 42,41 42,80 +0,73% 42,32 43,05 42,74 42,80 42,89 1.016 46.465.718
16/2/2024 42,86 42,49 -0,84% 42,41 43,22 42,62 42,49 42,59 1.367 49.516.616
15/2/2024 42,99 42,85 -1,06% 42,70 43,43 43,00 42,73 42,85 1.440 54.761.679
14/2/2024 43,64 43,31 -0,92% 42,71 43,64 43,01 42,90 43,31 960 38.859.574
9/2/2024 43,06 43,71 +2,13% 42,67 43,87 43,37 0,00 0,00 1.306 58.898.005
8/2/2024 43,37 42,80 -1,13% 42,76 44,13 43,28 42,80 43,00 1.356 62.171.921
7/2/2024 42,91 43,29 +0,67% 42,36 43,75 43,30 43,10 43,29 1.827 67.777.650
6/2/2024 40,64 43,00 +5,86% 40,64 43,30 42,49 43,00 43,20 1.815 102.176.852
5/2/2024 40,64 40,62 -0,29% 40,30 41,08 40,68 40,62 41,05 1.242 46.327.142
2/2/2024 41,50 40,74 -2,30% 40,35 41,90 40,79 40,70 40,74 1.445 58.740.241
1/2/2024 40,73 41,70 +2,38% 40,20 41,70 40,87 41,13 41,70 4.632 77.912.860
31/1/2024 40,21 40,73 +0,72% 40,17 41,49 41,01 40,73 40,95 1.310 51.306.359
30/1/2024 40,87 40,44 -1,37% 40,01 40,87 40,34 40,17 40,44 1.447 48.525.494
29/1/2024 40,87 41,00 +0,24% 40,80 41,50 41,09 40,93 41,00 1.052 48.900.748
26/1/2024 41,14 40,90 -0,24% 40,90 41,43 41,05 40,90 41,20 1.005 40.956.713
25/1/2024 41,07 41,00 -0,46% 40,96 41,46 41,17 41,00 41,20 879 42.741.107
24/1/2024 41,04 41,19 +1,55% 40,82 41,40 41,10 41,12 41,19 913 43.445.844
23/1/2024 40,78 40,56 -0,34% 40,56 41,41 40,99 40,56 41,00 1.597 68.320.234
22/1/2024 41,76 40,70 -2,28% 40,48 42,01 41,06 40,70 40,99 2.075 75.505.362
19/1/2024 41,01 41,65 +1,83% 41,01 42,15 41,83 41,65 41,72 1.421 62.353.582
18/1/2024 42,06 40,90 -2,92% 40,90 42,30 41,38 40,90 41,23 1.543 61.366.393
17/1/2024 41,60 42,13 +0,55% 41,50 42,40 42,01 41,89 42,13 1.771 66.730.935
16/1/2024 42,80 41,90 -3,21% 41,63 43,28 42,20 41,90 42,24 2.477 85.634.332
15/1/2024 42,93 43,29 +1,05% 42,85 44,40 43,72 43,29 43,72 2.981 82.175.103
12/1/2024 43,00 42,84 -0,37% 42,67 43,52 43,03 42,84 43,15 998 51.074.304
11/1/2024 42,52 43,00 +0,26% 42,39 43,79 43,15 42,55 43,00 1.610 80.417.505
10/1/2024 41,46 42,89 +3,47% 41,45 43,05 42,38 42,65 42,89 1.588 69.585.307
9/1/2024 41,00 41,45 +0,80% 40,80 41,95 41,34 41,31 41,45 1.065 41.693.143
8/1/2024 41,08 41,12 +0,27% 40,70 41,35 41,07 41,06 41,12 1.365 48.904.909
5/1/2024 41,20 41,01 -1,30% 41,01 41,66 41,29 41,01 41,33 986 43.432.648
4/1/2024 41,69 41,55 -0,02% 40,96 41,98 41,29 41,25 41,55 1.376 48.679.722
3/1/2024 41,74 41,56 -0,12% 41,55 42,14 41,86 41,56 42,06 1.098 53.137.489
2/1/2024 42,42 41,61 -2,35% 41,51 42,43 41,79 41,60 41,82 1.702 70.788.938
28/12/2023 42,23 42,61 +0,47% 42,16 42,67 42,41 42,30 42,61 1.964 69.845.289
27/12/2023 42,09 42,41 +0,57% 41,94 42,41 42,19 42,22 42,41 1.364 41.589.655
26/12/2023 42,00 42,17 +0,12% 41,93 42,25 42,09 42,07 42,17 1.362 44.915.207
22/12/2023 41,51 42,12 +1,27% 41,31 42,32 41,95 41,93 42,12 1.566 56.864.679
21/12/2023 41,85 41,59 +0,80% 41,09 41,85 41,43 41,59 41,60 1.267 45.747.488
20/12/2023 41,23 41,26 -1,20% 40,94 42,17 41,47 41,26 41,28 2.155 70.199.977
19/12/2023 41,56 41,76 +1,29% 41,33 41,90 41,67 41,76 41,80 1.166 55.317.631
18/12/2023 40,70 41,23 +1,45% 40,70 41,73 41,25 41,23 41,55 1.444 65.245.567
15/12/2023 41,64 40,64 -2,07% 40,63 42,00 41,04 40,64 40,99 1.676 63.463.512
14/12/2023 41,99 41,50 -0,38% 41,03 42,08 41,52 41,50 41,80 1.568 66.232.997
13/12/2023 40,42 41,66 +3,07% 40,42 41,98 41,31 41,59 41,66 1.503 56.832.810
12/12/2023 40,94 40,42 -0,74% 40,42 40,99 40,66 40,42 40,72 1.022 47.122.897
11/12/2023 40,91 40,72 -0,10% 40,67 41,38 40,96 40,72 40,95 1.433 52.401.235
8/12/2023 41,53 40,76 -1,66% 40,76 41,70 41,16 40,76 41,11 1.602 49.812.784
7/12/2023 41,10 41,45 +0,48% 41,10 41,80 41,54 41,41 41,45 1.160 51.932.438
6/12/2023 41,47 41,25 -1,53% 41,20 41,94 41,45 41,25 41,28 958 62.582.198
5/12/2023 40,74 41,89 +3,00% 40,51 41,89 41,28 41,40 41,89 1.214 75.550.111
4/12/2023 41,11 40,67 -1,17% 40,49 41,24 40,81 40,67 40,89 1.944 74.945.467
1/12/2023 40,85 41,15 +0,19% 40,32 41,37 40,87 41,08 41,15 2.514 100.575.095
30/11/2023 40,56 41,07 +1,11% 40,09 41,08 40,67 40,56 41,07 1.952 71.435.134
29/11/2023 40,89 40,62 -0,66% 40,53 41,23 40,89 40,62 40,95 1.355 44.661.468
28/11/2023 41,28 40,89 -0,29% 40,67 41,67 41,20 40,89 41,20 1.673 56.957.162
27/11/2023 40,49 41,01 +1,33% 40,39 41,47 40,92 41,01 41,45 1.258 56.564.954
24/11/2023 41,28 40,47 -1,44% 40,23 41,39 40,60 40,42 40,47 1.108 50.122.575
23/11/2023 40,20 41,06 +1,01% 40,01 41,45 40,95 41,06 41,29 1.504 60.120.385
22/11/2023 39,94 40,65 +0,84% 39,90 40,75 40,38 40,03 40,65 1.562 59.566.499
21/11/2023 40,60 40,31 -0,69% 39,90 40,62 40,27 40,07 40,31 1.339 56.335.334
20/11/2023 40,75 40,59 +0,67% 40,25 41,19 40,52 40,59 40,85 1.255 57.636.869
17/11/2023 40,70 40,32 -0,76% 39,88 41,19 40,55 40,32 40,41 2.013 69.255.509
16/11/2023 39,28 40,63 +2,58% 39,28 41,00 40,26 40,63 40,89 3.306 112.399.774
14/11/2023 38,20 39,61 +3,88% 37,99 39,67 39,21 39,46 39,61 2.005 79.401.265
13/11/2023 37,35 38,13 +1,46% 37,24 38,49 37,85 38,13 38,28 1.461 46.065.488
10/11/2023 37,30 37,58 +1,57% 37,12 38,09 37,58 37,24 37,58 1.196 45.068.803
9/11/2023 37,68 37,00 -1,67% 37,00 37,96 37,52 37,00 37,27 1.288 62.589.666
8/11/2023 38,00 37,63 +0,08% 37,17 38,64 37,86 37,63 37,65 1.003 71.299.023
7/11/2023 36,89 37,60 +1,90% 36,89 38,08 37,70 37,60 37,80 2.169 86.760.528
6/11/2023 36,89 36,90 +1,10% 36,36 37,21 36,71 36,90 37,10 1.800 71.926.519
3/11/2023 36,05 36,50 +1,36% 36,04 37,29 36,76 36,50 36,78 1.115 84.800.985
1/11/2023 34,90 36,01 +2,89% 34,84 36,29 35,55 36,01 36,28 2.191 56.020.604
31/10/2023 34,36 35,00 +2,04% 34,18 35,00 34,64 34,65 35,00 3.058 43.057.734
30/10/2023 34,61 34,30 -0,17% 34,16 35,18 34,59 34,30 34,84 1.148 41.990.315
27/10/2023 35,15 34,36 -2,83% 34,08 35,86 35,00 34,35 34,36 1.283 47.993.601

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.