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.

ELET3F - ELETROBRAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 45,54 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
26/10/2023 34,18 35,36 +4,00% 34,02 35,36 34,83 34,88 35,36 1.000 35.340.299
25/10/2023 34,60 34,00 -1,59% 33,90 34,64 34,13 34,00 34,50 1.248 36.190.228
24/10/2023 34,92 34,55 +1,26% 34,25 34,93 34,57 34,55 34,77 1.123 28.783.564
23/10/2023 34,12 34,12 +0,32% 33,92 34,72 34,31 34,12 34,19 1.164 40.073.353
20/10/2023 33,80 34,01 +0,59% 33,66 34,52 34,06 34,01 34,23 1.592 36.239.100
19/10/2023 33,78 33,81 +0,12% 33,57 34,50 34,11 33,81 34,29 1.239 38.028.178
18/10/2023 34,80 33,77 -3,82% 33,64 34,80 34,02 33,74 33,77 2.411 63.777.860
17/10/2023 35,55 35,11 -1,46% 34,73 35,66 35,17 35,11 35,23 1.607 43.627.387
16/10/2023 35,58 35,63 +0,51% 35,25 36,00 35,56 35,28 35,63 1.036 44.612.359
13/10/2023 36,56 35,45 -3,46% 35,44 36,72 35,88 35,45 35,50 1.057 41.646.778
11/10/2023 36,28 36,72 +0,93% 36,00 36,72 36,29 36,53 36,72 902 36.912.245
10/10/2023 35,45 36,38 +2,83% 35,35 36,40 36,13 36,15 36,38 1.041 40.487.447
9/10/2023 34,60 35,38 +2,22% 34,26 35,70 34,96 35,37 35,38 1.283 42.411.056
6/10/2023 34,73 34,61 -0,49% 33,79 34,96 34,36 34,61 34,95 1.613 59.741.826
5/10/2023 35,32 34,78 -1,72% 34,68 35,72 35,06 34,78 34,93 1.277 41.866.285
4/10/2023 35,50 35,39 +0,31% 35,02 35,74 35,36 35,05 35,39 1.131 37.257.824
3/10/2023 36,22 35,28 -2,03% 35,16 36,43 35,74 35,25 35,55 1.546 52.444.186
2/10/2023 36,87 36,01 -2,52% 36,01 36,89 36,40 36,01 36,28 1.407 54.242.648
29/9/2023 36,29 36,94 +2,04% 36,28 36,94 36,69 36,70 36,94 1.330 40.724.488
28/9/2023 35,30 36,20 +1,43% 35,30 36,55 36,02 36,20 36,48 1.187 40.337.148
27/9/2023 36,21 35,69 -2,27% 34,90 36,52 35,47 35,24 35,69 1.798 55.209.202
26/9/2023 36,17 36,52 +2,24% 36,04 37,77 36,98 36,17 36,52 2.774 98.425.775
25/9/2023 35,41 35,72 +1,91% 34,95 36,20 35,69 35,72 36,00 1.070 42.708.388
22/9/2023 35,00 35,05 -0,06% 34,74 35,44 35,10 35,04 35,05 1.156 40.803.590
21/9/2023 35,61 35,07 -2,72% 34,86 35,80 35,22 35,07 35,20 1.710 56.671.278
20/9/2023 35,43 36,05 +0,67% 35,43 36,30 35,95 36,05 36,30 1.323 34.211.518
19/9/2023 35,63 35,81 +0,51% 35,33 35,98 35,72 35,40 35,81 1.248 27.937.637
18/9/2023 35,85 35,63 -0,36% 35,36 35,97 35,65 35,63 35,70 1.425 49.175.051
15/9/2023 36,60 35,76 -2,30% 35,76 36,60 36,15 35,76 35,95 1.217 40.549.796
14/9/2023 37,17 36,60 +0,55% 36,01 37,17 36,48 36,60 36,77 1.143 40.048.240
13/9/2023 35,88 36,40 +1,76% 35,78 37,25 36,68 36,40 36,43 1.867 59.803.696
12/9/2023 35,22 35,77 +1,68% 35,10 35,88 35,66 35,77 35,83 1.426 45.006.319
11/9/2023 34,49 35,18 +2,00% 34,37 35,23 34,77 35,15 35,18 1.586 43.001.284
8/9/2023 34,23 34,49 +0,76% 33,61 34,51 34,08 34,49 34,54 1.951 49.946.301
6/9/2023 34,92 34,23 -1,92% 34,15 35,03 34,51 34,23 34,39 2.341 53.087.061
5/9/2023 35,21 34,90 -0,85% 34,72 35,47 35,02 34,90 35,11 1.711 42.189.910
4/9/2023 35,52 35,20 -0,23% 34,83 35,85 35,29 35,20 35,21 1.443 50.481.609
1/9/2023 35,35 35,28 -0,34% 35,22 36,00 35,56 35,28 35,53 1.593 58.784.680
31/8/2023 36,34 35,40 -2,56% 35,21 36,50 35,62 35,40 35,66 1.236 40.602.035
30/8/2023 36,50 36,33 -1,30% 36,25 36,98 36,62 36,33 36,46 963 35.668.727
29/8/2023 36,64 36,81 +0,99% 36,29 37,00 36,52 36,56 36,81 1.002 40.797.287
28/8/2023 36,45 36,45 -0,03% 36,17 36,69 36,43 36,45 36,56 1.091 31.719.632
25/8/2023 37,21 36,46 -2,25% 36,26 37,26 36,66 36,45 36,46 986 43.508.931
24/8/2023 36,70 37,30 +1,36% 36,10 37,65 37,11 37,13 37,30 1.810 60.674.549
23/8/2023 34,25 36,80 +7,41% 34,20 36,80 35,70 36,56 36,80 2.218 73.674.373
22/8/2023 34,06 34,26 +0,76% 33,80 34,29 34,03 34,25 34,26 1.332 42.502.071
21/8/2023 34,65 34,00 -1,79% 33,75 34,67 33,99 33,93 34,00 2.237 58.821.600
18/8/2023 34,71 34,62 0,00% 34,40 34,98 34,72 34,62 34,70 1.775 47.967.292
17/8/2023 33,97 34,62 +2,52% 33,73 34,88 34,30 34,62 34,69 2.172 70.300.452
16/8/2023 35,32 33,77 -4,52% 33,48 35,37 34,49 33,77 33,93 4.140 124.752.033
15/8/2023 35,62 35,37 -3,44% 34,97 35,74 35,22 35,30 35,39 2.419 99.712.340
14/8/2023 36,87 36,63 +0,05% 36,29 36,96 36,55 36,45 36,63 1.511 50.395.944
11/8/2023 37,27 36,61 -1,35% 36,52 37,78 36,92 36,61 36,74 1.596 41.486.277
10/8/2023 37,47 37,11 -0,05% 37,11 37,84 37,49 37,11 37,35 1.361 49.397.182
9/8/2023 37,00 37,13 +0,08% 36,38 38,40 37,19 37,11 37,13 2.192 80.581.839
8/8/2023 36,70 37,10 +2,49% 36,18 37,27 36,89 36,97 37,10 1.983 65.374.690
7/8/2023 36,56 36,20 -0,41% 36,03 36,82 36,33 36,19 36,20 1.657 54.400.075
4/8/2023 36,53 36,35 -0,68% 36,35 37,44 36,88 36,35 36,54 2.134 76.672.103
3/8/2023 38,48 36,60 -4,69% 36,58 38,48 36,98 36,60 36,70 5.125 174.757.998
2/8/2023 38,21 38,40 +0,52% 37,91 38,59 38,27 38,25 38,40 1.164 47.317.754
1/8/2023 38,66 38,20 -1,09% 37,71 39,00 38,05 38,11 38,20 2.105 56.587.458
31/7/2023 37,92 38,62 +1,13% 37,90 39,37 38,83 38,62 38,72 1.242 46.642.376
28/7/2023 38,23 38,19 -0,29% 37,97 38,79 38,15 38,10 38,19 1.445 38.955.163
27/7/2023 39,66 38,30 -2,87% 38,19 39,85 38,79 38,21 38,30 1.660 58.974.054
26/7/2023 38,68 39,43 +2,28% 38,52 39,60 39,14 39,43 39,54 1.171 46.444.491
25/7/2023 39,20 38,55 -0,72% 38,55 39,69 39,09 38,55 38,80 1.445 67.694.392
24/7/2023 38,50 38,83 +0,41% 38,46 39,16 38,74 38,79 38,83 1.105 48.134.847
21/7/2023 37,81 38,67 +2,44% 37,75 39,03 38,69 38,67 38,89 1.765 52.829.065
20/7/2023 37,78 37,75 -0,03% 37,61 38,23 37,87 37,75 37,81 1.012 27.887.013
19/7/2023 38,45 37,76 -0,26% 37,45 38,45 37,86 37,76 37,98 1.308 38.117.405
18/7/2023 38,36 37,86 -0,58% 37,70 38,36 38,01 37,85 38,12 1.306 42.657.615
17/7/2023 38,23 38,08 -0,26% 37,82 38,90 38,14 38,08 38,29 1.743 65.805.718
14/7/2023 39,02 38,18 -2,53% 38,02 39,27 38,41 38,18 38,24 1.191 44.518.977
13/7/2023 38,57 39,17 +2,01% 38,30 39,17 38,92 39,00 39,17 954 43.674.652
12/7/2023 38,86 38,40 -2,02% 38,14 39,34 38,70 38,29 38,40 1.539 47.820.869
11/7/2023 39,20 39,19 0,00% 38,25 39,20 38,74 38,77 39,19 1.356 42.509.030
10/7/2023 39,55 39,19 -0,53% 39,19 39,75 39,38 39,19 39,40 940 37.525.772
7/7/2023 39,02 39,40 +1,13% 38,89 40,15 39,67 39,40 39,49 1.480 43.414.105
6/7/2023 39,99 38,96 -2,38% 38,96 39,99 39,26 38,96 39,49 1.667 46.467.086
5/7/2023 39,39 39,91 +1,14% 39,39 40,55 40,07 39,91 40,02 1.516 56.011.501
4/7/2023 40,01 39,46 -1,23% 39,15 40,20 39,54 39,35 39,46 1.405 48.456.668
3/7/2023 39,75 39,95 +1,63% 39,65 40,18 39,97 39,95 40,06 1.615 56.627.672
30/6/2023 38,88 39,31 +1,26% 38,88 40,09 39,66 39,31 39,92 1.306 53.383.724
29/6/2023 38,57 38,82 +0,99% 38,31 38,92 38,61 38,82 39,00 848 38.594.843
28/6/2023 38,51 38,44 +0,23% 38,29 39,07 38,67 38,30 38,44 676 33.992.678
27/6/2023 39,43 38,35 -2,39% 37,75 39,45 38,34 38,35 38,50 1.355 53.932.272
26/6/2023 40,07 39,29 -2,14% 38,77 40,18 39,18 39,08 39,29 1.356 49.791.306
23/6/2023 39,30 40,15 +2,29% 39,02 40,29 39,83 39,94 40,15 1.020 45.058.907
22/6/2023 39,39 39,25 -1,26% 38,78 39,76 39,11 39,25 39,45 990 42.127.581
21/6/2023 39,50 39,75 +0,25% 39,31 40,14 39,74 39,48 39,75 1.346 59.901.539
20/6/2023 39,38 39,65 +0,38% 38,98 39,69 39,34 39,52 39,65 1.260 53.225.341
19/6/2023 38,80 39,50 +1,20% 38,54 39,86 39,33 39,50 39,65 1.052 43.071.944
16/6/2023 39,75 39,03 -2,06% 38,93 39,75 39,27 39,03 39,05 1.307 52.746.176
15/6/2023 39,28 39,85 +1,40% 38,89 40,24 39,54 39,85 39,93 1.639 59.595.890
14/6/2023 38,83 39,30 +2,08% 38,60 39,64 39,17 39,27 39,30 1.488 58.665.736
13/6/2023 39,11 38,50 -1,84% 38,14 39,45 38,71 38,40 38,50 1.436 44.347.771
12/6/2023 38,59 39,22 +2,11% 38,51 39,37 39,00 39,22 39,37 1.756 52.089.277
9/6/2023 38,04 38,41 +0,97% 38,04 38,95 38,54 38,41 38,55 1.437 48.846.772
7/6/2023 38,34 38,04 -0,42% 37,50 38,70 38,02 37,94 38,04 1.514 59.479.395
6/6/2023 36,50 38,20 +4,69% 36,44 38,34 37,71 38,20 38,33 1.850 72.316.526
5/6/2023 36,57 36,49 +0,72% 36,09 36,67 36,43 36,49 36,50 1.125 43.328.129
2/6/2023 35,90 36,23 +2,49% 35,60 36,42 36,13 36,23 36,40 1.487 54.367.387
1/6/2023 35,53 35,35 +0,14% 34,52 35,70 35,12 35,35 35,52 1.788 50.571.340
31/5/2023 34,83 35,30 +1,64% 34,63 35,73 35,35 35,30 35,55 1.276 44.057.315
30/5/2023 35,00 34,73 -0,20% 34,49 35,15 34,76 34,73 34,77 946 36.095.059
29/5/2023 35,64 34,80 -1,97% 34,65 35,65 34,87 34,78 34,80 1.520 48.740.981
26/5/2023 36,02 35,50 -1,63% 35,01 36,47 35,57 35,46 35,50 1.207 40.626.485
25/5/2023 36,10 36,09 +3,11% 35,66 36,78 36,27 35,88 36,09 1.261 56.317.233
24/5/2023 35,79 35,00 -1,82% 34,98 36,05 35,52 34,97 35,00 1.048 35.926.886
23/5/2023 35,69 35,65 -0,14% 35,56 36,49 36,04 35,65 36,00 1.008 45.546.686
22/5/2023 35,62 35,70 +1,13% 35,21 36,17 35,68 35,70 35,84 1.163 48.114.444
19/5/2023 34,31 35,30 +2,38% 34,23 35,38 35,03 35,20 35,30 1.228 38.916.367
18/5/2023 34,50 34,48 -1,18% 34,12 35,11 34,48 34,15 34,48 1.286 47.611.213
17/5/2023 35,03 34,89 -0,48% 34,30 35,81 35,06 34,53 34,89 1.600 46.393.459
16/5/2023 35,72 35,06 -0,88% 35,06 36,48 35,70 35,06 35,51 1.064 42.075.840
15/5/2023 35,78 35,37 -0,23% 34,98 35,93 35,44 35,37 35,60 941 42.163.025
12/5/2023 36,13 35,45 -2,04% 34,96 36,13 35,44 35,20 35,45 1.286 44.099.120
11/5/2023 35,49 36,19 +0,81% 35,27 36,65 35,99 36,07 36,19 1.275 52.648.538
10/5/2023 34,77 35,90 +3,19% 34,65 36,54 35,61 35,90 36,08 1.466 65.179.209
9/5/2023 33,38 34,79 +4,35% 32,89 35,17 33,96 34,77 34,79 2.074 89.689.769
8/5/2023 34,22 33,34 -1,94% 32,79 34,23 33,28 33,34 33,50 1.905 63.266.769
5/5/2023 33,72 34,00 +0,09% 33,50 34,40 33,93 34,00 34,02 1.112 44.040.529
4/5/2023 33,15 33,97 +1,74% 33,15 34,11 33,75 33,75 33,97 1.156 38.972.528
3/5/2023 33,45 33,39 -0,03% 32,92 33,61 33,14 33,37 33,39 1.261 39.849.779
2/5/2023 33,84 33,40 -1,45% 33,32 34,70 33,72 33,40 33,64 1.414 51.133.064
28/4/2023 34,15 33,89 -0,38% 33,46 34,17 33,71 33,75 33,89 1.125 36.817.276
27/4/2023 33,95 34,02 +0,35% 33,60 34,46 33,96 34,02 34,06 933 36.377.186
26/4/2023 34,25 33,90 -0,41% 33,81 34,61 34,22 33,90 34,07 786 30.250.726
25/4/2023 34,37 34,04 -0,76% 33,63 34,43 34,08 34,04 34,30 877 35.015.715
24/4/2023 33,78 34,30 +1,03% 33,78 34,75 34,34 34,30 34,42 2.299 48.109.721
20/4/2023 33,83 33,95 +1,28% 33,22 34,03 33,57 33,74 33,98 1.305 45.097.866
19/4/2023 34,34 33,52 -2,59% 33,52 34,47 33,98 33,51 33,79 968 34.659.538
18/4/2023 33,73 34,41 +1,99% 33,52 34,72 34,14 34,40 34,41 1.858 57.482.264
17/4/2023 34,80 33,74 -3,21% 33,20 34,80 33,65 33,68 33,74 2.367 79.986.214
14/4/2023 35,12 34,86 -0,71% 34,23 35,50 34,86 34,81 34,86 1.016 36.887.551
13/4/2023 35,31 35,11 0,00% 34,65 35,55 35,03 35,06 35,11 1.113 45.897.586
12/4/2023 34,65 35,11 +2,60% 34,26 35,86 35,26 35,11 35,40 2.190 69.220.304
11/4/2023 33,30 34,22 +2,64% 33,29 34,52 34,17 34,15 34,22 1.389 49.556.776
10/4/2023 32,72 33,34 +1,06% 32,72 33,35 33,13 33,22 33,34 960 29.866.252
6/4/2023 32,92 32,99 +0,18% 32,52 33,50 32,75 32,74 32,99 623 26.416.585
5/4/2023 33,50 32,93 -1,70% 32,74 33,52 33,04 32,85 32,93 799 30.843.111
4/4/2023 32,81 33,50 +2,13% 32,81 33,67 33,35 33,35 33,50 777 27.445.994
3/4/2023 33,42 32,80 -1,12% 32,70 33,50 32,97 32,74 32,80 1.159 42.781.916
31/3/2023 33,90 33,17 -2,44% 33,17 34,13 33,52 33,17 33,80 1.048 34.998.075
30/3/2023 33,37 34,00 +1,89% 33,18 34,13 33,63 33,18 34,00 883 36.509.784
29/3/2023 33,61 33,37 -0,83% 32,33 33,80 32,91 33,28 33,37 1.380 47.084.482
28/3/2023 31,95 33,65 +5,98% 31,95 33,89 33,22 33,61 33,65 1.783 64.082.928
27/3/2023 31,01 31,75 +2,98% 31,01 32,15 31,76 31,75 31,90 952 30.397.087
24/3/2023 30,18 30,83 +1,82% 30,18 31,51 30,91 30,83 31,04 985 34.664.723
23/3/2023 30,74 30,28 -1,85% 29,81 31,21 30,40 30,28 30,40 1.295 51.177.572
22/3/2023 30,81 30,85 +0,10% 30,50 31,36 30,91 30,65 30,85 928 44.774.087
21/3/2023 31,99 30,82 -3,66% 30,70 32,27 31,28 30,79 30,82 2.349 61.610.462
20/3/2023 32,25 31,99 -1,75% 31,62 32,28 31,90 31,95 31,99 1.274 43.225.109
17/3/2023 33,79 32,56 -2,81% 32,06 34,00 32,43 32,40 32,56 1.625 65.504.131
16/3/2023 34,00 33,50 -1,79% 33,50 34,62 34,03 33,50 33,59 1.286 49.199.645
15/3/2023 31,88 34,11 +6,03% 31,68 34,11 33,06 33,70 34,11 1.521 67.668.096
14/3/2023 31,88 32,17 +1,16% 31,24 32,37 31,87 32,10 32,17 1.293 46.445.243
13/3/2023 31,75 31,80 +0,95% 31,22 32,23 31,87 31,80 31,98 1.098 38.701.228
10/3/2023 32,06 31,50 -1,56% 31,39 32,26 31,83 31,50 31,55 1.347 44.698.485
9/3/2023 33,02 32,00 -2,88% 31,76 33,05 32,29 32,00 32,25 2.107 53.687.296
8/3/2023 32,31 32,95 +2,58% 32,25 33,18 32,78 32,82 32,95 1.171 43.597.765
7/3/2023 33,01 32,12 -2,87% 31,92 33,30 32,32 32,12 32,40 2.204 64.020.367
6/3/2023 32,88 33,07 +1,72% 32,20 33,39 32,78 32,97 33,07 1.183 55.035.194
3/3/2023 33,39 32,51 -1,48% 32,51 33,41 33,05 32,51 32,80 1.728 49.812.191
2/3/2023 33,14 33,00 -0,33% 33,00 34,07 33,49 33,00 33,28 1.173 44.109.530
1/3/2023 34,32 33,11 -2,33% 32,94 34,37 33,35 33,11 33,58 2.036 63.966.201
28/2/2023 34,61 33,90 -2,14% 33,87 34,90 34,27 33,90 34,37 1.355 55.661.442
27/2/2023 34,60 34,64 0,00% 34,25 34,92 34,54 34,44 34,64 881 37.710.007
24/2/2023 34,40 34,64 +0,99% 34,27 35,04 34,62 34,48 34,64 1.274 46.314.904
23/2/2023 34,80 34,30 -1,01% 34,30 35,25 34,67 34,30 34,65 1.387 47.241.474
22/2/2023 35,72 34,65 -3,54% 34,65 35,90 34,89 34,65 34,85 999 41.837.358
17/2/2023 35,90 35,92 +0,11% 35,31 36,45 36,04 35,90 35,92 1.692 47.638.440
16/2/2023 35,85 35,88 -0,08% 34,45 35,93 35,12 35,85 35,88 2.196 62.483.698
15/2/2023 35,74 35,91 +1,96% 34,55 36,20 35,52 35,82 35,91 1.470 63.619.283
14/2/2023 36,99 35,22 -3,37% 32,81 36,99 35,50 35,22 35,43 3.227 112.902.608
13/2/2023 37,06 36,45 -2,23% 36,41 37,24 36,77 36,45 36,46 1.270 49.419.055
10/2/2023 36,39 37,28 +2,05% 36,19 37,28 36,83 37,10 37,28 1.328 48.650.087
9/2/2023 37,60 36,53 -2,01% 36,31 37,60 36,68 36,53 36,54 2.378 73.443.712
8/2/2023 36,92 37,28 +1,03% 36,56 37,29 37,02 37,04 37,28 1.802 74.870.418
7/2/2023 38,30 36,90 -3,50% 36,65 38,50 37,36 36,90 37,00 2.331 72.959.641
6/2/2023 38,05 38,24 -0,91% 37,64 38,40 38,00 38,16 38,24 1.490 55.080.329
3/2/2023 38,90 38,59 -0,80% 37,99 39,00 38,52 38,15 38,59 1.972 71.616.756
2/2/2023 39,81 38,90 -2,38% 38,83 40,74 39,66 38,89 39,43 2.209 90.743.321
1/2/2023 40,69 39,85 -2,06% 39,10 40,95 39,83 39,85 40,10 3.214 106.595.128
31/1/2023 40,70 40,69 +0,10% 40,28 41,10 40,67 40,66 40,69 1.542 57.852.524
30/1/2023 41,42 40,65 -1,91% 40,43 41,74 40,87 40,52 40,65 1.893 54.213.994
27/1/2023 42,52 41,44 -3,25% 41,28 42,70 41,66 41,39 41,44 1.698 53.940.878
26/1/2023 42,50 42,83 -0,16% 42,02 43,03 42,78 42,60 42,83 631 44.796.086
25/1/2023 41,37 42,90 +3,85% 41,30 42,90 42,14 42,89 42,90 1.623 51.795.242
24/1/2023 40,88 41,31 +0,17% 40,88 41,80 41,41 41,31 41,80 1.233 42.930.531
23/1/2023 40,97 41,24 +0,66% 40,76 41,56 41,10 40,96 41,24 1.292 50.295.878
20/1/2023 41,82 40,97 -1,63% 40,69 41,90 41,02 40,97 41,05 1.614 56.883.910
19/1/2023 41,63 41,65 +0,82% 40,86 41,95 41,33 41,60 41,65 1.317 56.826.530
18/1/2023 41,58 41,31 -0,60% 41,31 42,15 41,78 41,30 41,78 971 46.526.026
17/1/2023 41,47 41,56 +2,11% 40,82 41,81 41,38 41,55 41,56 1.250 47.520.574
16/1/2023 41,49 40,70 -2,42% 40,70 41,84 41,23 40,70 40,71 1.287 59.403.250
13/1/2023 42,51 41,71 -2,30% 41,43 43,10 41,81 41,55 41,71 1.575 47.245.371
12/1/2023 42,75 42,69 +0,14% 42,07 43,45 42,84 42,55 42,69 1.472 68.806.030
11/1/2023 41,01 42,63 +4,03% 40,03 42,74 41,15 42,17 42,63 6.771 254.281.539
10/1/2023 41,30 40,98 -1,13% 40,09 41,45 40,60 40,92 40,98 736 274.343.276
9/1/2023 40,38 41,45 +0,78% 40,38 41,88 41,27 40,90 41,45 1.293 53.850.589
6/1/2023 40,98 41,13 -0,10% 40,88 41,84 41,14 41,07 41,13 1.202 46.659.132
5/1/2023 40,90 41,17 +0,05% 40,71 41,17 40,93 40,87 41,17 1.291 44.917.252
4/1/2023 40,09 41,15 +3,39% 40,09 41,75 41,01 40,84 41,15 2.482 82.353.844
3/1/2023 40,65 39,80 -1,90% 39,51 41,17 40,22 39,69 39,80 1.902 68.349.684
2/1/2023 42,10 40,57 -3,66% 40,02 42,10 40,44 40,57 40,98 2.394 83.198.600
29/12/2022 42,81 42,11 -1,59% 41,61 43,06 42,23 41,95 42,11 1.449 53.220.421
28/12/2022 41,73 42,79 +3,11% 41,37 42,79 42,18 42,50 42,79 1.310 62.975.243
27/12/2022 43,00 41,50 -2,61% 41,20 43,21 41,72 41,50 41,75 1.705 57.930.152
26/12/2022 43,21 42,61 -1,91% 42,35 43,25 42,79 42,61 43,40 843 31.115.135
23/12/2022 42,67 43,44 +1,54% 42,59 44,15 43,56 43,28 43,44 1.153 56.295.862
22/12/2022 42,84 42,78 +0,66% 41,45 42,92 42,26 42,45 42,78 1.302 65.277.592
21/12/2022 42,46 42,50 -0,02% 41,86 43,04 42,60 42,50 42,75 1.092 49.230.615
20/12/2022 41,01 42,51 +0,93% 41,01 43,15 42,37 42,35 42,51 1.120 52.934.223
19/12/2022 41,22 42,12 +1,49% 41,10 42,21 41,73 42,00 42,12 1.533 68.271.452
16/12/2022 41,28 41,50 +1,19% 40,30 41,70 40,98 40,60 41,50 2.100 65.347.477
15/12/2022 41,82 41,01 -2,82% 40,95 42,42 41,62 41,01 41,32 1.666 63.413.870
14/12/2022 41,67 42,20 -0,68% 40,28 42,20 41,22 41,86 42,20 2.306 99.898.929
13/12/2022 42,13 42,49 +1,17% 41,42 43,14 42,50 41,70 42,49 1.717 73.398.931
12/12/2022 42,69 42,00 -2,05% 40,57 43,15 41,68 41,70 42,00 2.125 85.267.348
9/12/2022 43,00 42,88 +0,19% 42,47 43,15 42,76 42,60 42,88 1.114 48.229.833
8/12/2022 43,90 42,80 -2,46% 42,76 43,92 43,26 42,80 43,20 1.361 52.907.066
7/12/2022 43,37 43,88 +1,93% 43,36 44,91 44,32 43,73 43,88 1.570 82.628.743
6/12/2022 43,17 43,05 +0,47% 42,89 43,71 43,12 43,05 43,27 1.251 50.670.675
5/12/2022 44,04 42,85 -2,81% 42,47 44,10 43,03 42,85 43,33 2.433 94.638.441
2/12/2022 46,07 44,09 -3,65% 43,93 47,70 45,50 44,08 44,10 2.363 146.742.111
1/12/2022 47,14 45,76 -2,51% 45,73 47,39 46,33 45,76 46,40 1.314 89.924.553
30/11/2022 46,54 46,94 +1,05% 45,29 47,00 46,19 46,32 46,94 1.239 62.816.312
29/11/2022 45,80 46,45 +1,29% 44,85 47,06 46,22 46,45 46,68 1.199 57.755.767
28/11/2022 45,56 45,86 +0,72% 44,87 45,99 45,49 45,64 45,86 912 44.528.380
25/11/2022 46,80 45,53 -3,05% 44,95 47,05 45,76 45,05 45,53 1.030 65.820.781
24/11/2022 45,50 46,96 +4,36% 45,22 47,25 46,40 46,50 46,96 914 52.190.655
23/11/2022 45,59 45,00 -1,66% 44,45 45,61 45,02 45,00 45,33 901 49.254.845
22/11/2022 45,80 45,76 -0,22% 45,03 46,47 45,78 45,15 45,76 1.204 72.638.591
21/11/2022 44,22 45,86 +4,82% 44,05 45,98 45,27 45,32 45,86 1.735 89.908.307
18/11/2022 44,50 43,75 +1,16% 43,67 44,67 44,05 43,75 44,05 798 66.460.688
17/11/2022 43,66 43,25 -0,80% 41,75 43,83 42,76 43,25 44,10 1.876 100.686.558
16/11/2022 45,30 43,60 -3,75% 43,45 45,53 44,17 43,60 44,00 2.010 83.870.299
14/11/2022 45,30 45,30 +0,38% 44,95 46,05 45,45 45,30 45,31 1.455 77.568.522
11/11/2022 44,70 45,13 +0,96% 43,97 46,04 45,07 45,09 45,13 2.174 128.152.805
10/11/2022 48,00 44,70 -7,55% 43,85 48,01 45,03 44,70 45,14 4.166 192.783.910
9/11/2022 48,51 48,35 -1,91% 47,49 49,65 48,90 48,35 48,76 1.513 82.159.888
8/11/2022 48,82 49,29 +1,63% 48,36 49,64 49,04 49,01 49,29 1.554 85.952.627
7/11/2022 51,57 48,50 -6,37% 48,50 51,75 49,95 48,50 49,40 2.547 121.427.742
4/11/2022 50,67 51,80 +2,15% 50,67 52,45 51,80 51,78 51,80 3.938 175.922.853
3/11/2022 49,19 50,71 +1,56% 48,39 51,16 50,18 50,71 50,85 3.237 138.003.727
1/11/2022 49,52 49,93 +0,26% 49,07 50,40 49,80 49,57 49,93 2.889 163.142.478
31/10/2022 46,00 49,80 +3,11% 44,46 50,17 48,36 49,61 49,80 4.014 216.070.848
28/10/2022 47,25 48,30 +0,73% 47,00 48,69 48,06 48,01 48,30 2.439 117.891.964
27/10/2022 45,35 47,95 +5,15% 45,34 48,29 47,06 47,77 47,95 1.541 85.471.735
26/10/2022 46,98 45,60 -3,35% 45,12 47,06 45,93 45,35 45,60 1.968 78.864.889
25/10/2022 47,81 47,18 -1,71% 46,98 47,99 47,36 47,18 47,20 1.393 81.638.915
24/10/2022 48,49 48,00 -1,30% 47,14 48,60 47,96 47,94 48,00 2.102 100.519.728
21/10/2022 47,35 48,63 +1,69% 47,35 48,90 48,48 48,37 48,69 2.649 132.141.807
20/10/2022 47,45 47,82 +0,67% 47,21 48,10 47,68 47,68 47,82 1.774 97.470.371
19/10/2022 46,99 47,50 +1,26% 46,76 47,55 47,15 47,40 47,50 1.608 81.412.039
18/10/2022 46,60 46,91 +1,14% 46,06 47,10 46,69 46,91 46,92 1.598 84.490.215
17/10/2022 44,74 46,38 +5,43% 44,38 46,51 45,65 46,00 46,38 2.527 101.416.472
14/10/2022 44,78 43,99 -2,24% 43,48 45,23 44,43 43,68 43,99 1.096 58.716.566
13/10/2022 45,23 45,00 -1,40% 44,19 45,50 44,96 45,00 45,10 1.400 71.485.727
11/10/2022 45,85 45,64 -0,57% 45,31 46,16 45,73 45,56 45,64 1.360 53.047.009
10/10/2022 45,51 45,90 +0,92% 45,41 45,96 45,72 45,90 45,97 1.199 48.458.683
7/10/2022 45,48 45,48 -0,13% 44,84 45,75 45,38 45,42 45,48 1.321 62.706.558
6/10/2022 44,25 45,54 +3,76% 44,21 46,08 45,53 45,49 45,54 1.983 85.655.140
5/10/2022 44,64 43,89 -1,59% 43,75 44,75 44,10 43,88 43,89 1.936 70.766.322
4/10/2022 46,05 44,60 -2,71% 44,45 46,55 45,26 44,56 44,60 1.729 93.239.293
3/10/2022 43,65 45,84 +7,20% 43,63 45,84 45,11 45,77 45,84 3.050 149.002.699
30/9/2022 42,55 42,76 +0,59% 42,29 43,34 42,86 42,76 42,80 1.640 103.591.056
29/9/2022 42,64 42,51 -0,77% 41,44 42,78 42,19 42,50 42,51 1.732 74.700.408
28/9/2022 43,34 42,84 -1,24% 42,61 43,50 42,93 42,75 42,84 1.571 66.036.851
27/9/2022 44,39 43,38 -2,30% 43,18 44,99 43,79 43,25 43,38 1.695 74.148.567
26/9/2022 45,90 44,40 -3,25% 44,40 45,90 44,80 44,40 44,69 1.846 73.711.913
23/9/2022 45,88 45,89 -0,37% 45,31 46,10 45,70 45,89 45,99 1.191 51.651.758
22/9/2022 44,72 46,06 +4,21% 44,33 46,32 45,29 46,06 46,14 2.124 87.779.648
21/9/2022 43,95 44,20 +0,80% 42,04 44,79 44,09 44,20 44,32 1.595 109.543.229
20/9/2022 44,19 43,85 -0,57% 43,38 44,73 43,76 43,85 43,90 3.400 185.992.296
19/9/2022 43,88 44,10 +0,66% 43,49 44,35 43,95 44,08 44,10 1.346 58.426.430
16/9/2022 44,69 43,81 -1,62% 43,68 44,75 44,15 43,81 44,00 1.864 70.708.999
15/9/2022 45,60 44,53 -1,42% 44,44 45,60 44,83 44,53 44,55 1.678 64.894.580
14/9/2022 45,46 45,17 -1,16% 44,97 45,87 45,30 45,15 45,17 1.240 57.245.214
13/9/2022 45,73 45,70 -0,46% 45,22 46,39 45,66 45,35 45,70 1.360 58.715.991
12/9/2022 45,50 45,91 +1,12% 45,44 46,60 46,18 45,91 46,17 1.432 69.895.010

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.