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

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

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

Tempo Gráfico: 3 Anos

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

ELET3F - ELETROBRAS - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
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
9/9/2022 45,11 45,40 +0,51% 45,11 45,64 45,42 45,29 45,40 1.632 64.422.163
8/9/2022 45,43 45,17 +0,38% 44,56 45,89 45,19 45,17 45,24 1.407 78.835.195
6/9/2022 45,90 45,00 -2,60% 44,64 46,11 45,18 45,00 45,19 2.252 108.714.385
5/9/2022 46,57 46,20 -0,67% 46,12 47,10 46,50 46,20 46,50 4.153 202.657.890
2/9/2022 46,90 46,51 -0,41% 46,10 47,20 46,53 46,50 46,51 2.516 97.865.964
1/9/2022 46,12 46,70 +0,99% 45,85 46,90 46,43 46,63 46,70 2.126 110.454.289
31/8/2022 46,22 46,24 +0,52% 45,72 47,40 46,56 46,24 46,42 1.813 98.004.059
30/8/2022 46,79 46,00 -1,77% 45,69 47,00 46,31 45,90 46,00 1.148 56.500.399
29/8/2022 46,24 46,83 +1,54% 46,11 47,05 46,70 46,81 46,83 1.160 66.022.543
26/8/2022 46,99 46,12 -1,54% 45,97 47,31 46,39 46,12 46,32 1.513 78.695.060
25/8/2022 47,65 46,84 -0,66% 46,35 48,18 46,83 46,80 46,84 1.949 86.712.589
24/8/2022 47,35 47,15 -0,88% 47,15 48,22 47,66 47,15 47,52 1.464 60.835.730
23/8/2022 47,60 47,57 +0,23% 47,44 48,26 47,76 47,57 47,68 1.549 85.708.560
22/8/2022 48,20 47,46 -1,51% 47,20 48,70 47,49 47,46 47,76 1.806 112.461.728
19/8/2022 49,37 48,19 -2,96% 47,91 49,37 48,40 48,19 48,20 2.785 105.733.234
18/8/2022 49,85 49,66 -0,16% 49,22 50,35 49,65 49,46 49,66 336 329.283.701
17/8/2022 48,49 49,74 +2,60% 48,20 49,74 49,11 49,57 49,74 2.904 167.848.136
16/8/2022 48,68 48,48 -0,45% 47,83 48,88 48,28 48,42 48,48 2.011 107.648.617
15/8/2022 46,80 48,70 +4,06% 46,13 48,95 48,07 48,67 48,70 3.171 150.831.378
12/8/2022 47,21 46,80 -0,49% 46,13 47,44 46,66 46,70 46,80 2.245 91.842.480
11/8/2022 48,00 47,03 -1,51% 46,76 48,58 47,40 46,99 47,03 2.244 104.315.531
10/8/2022 48,50 47,75 -0,75% 47,39 48,87 47,99 47,75 47,76 2.488 104.656.116
9/8/2022 48,39 48,11 +0,02% 48,07 48,69 48,30 48,11 48,20 2.106 82.122.170
8/8/2022 48,56 48,10 -0,04% 48,07 49,13 48,48 48,10 48,15 2.592 114.936.937
5/8/2022 48,31 48,12 +0,17% 47,56 48,52 48,03 48,12 48,16 3.031 156.443.284
4/8/2022 47,17 48,04 +2,19% 47,17 48,44 47,94 48,04 48,20 4.088 253.152.983
3/8/2022 46,80 47,01 +0,23% 46,25 47,39 46,85 47,00 47,01 9.167 307.434.367
2/8/2022 46,55 46,90 +0,97% 46,42 47,17 46,87 46,76 46,90 2.132 122.691.845
1/8/2022 45,82 46,45 +1,42% 45,68 46,88 46,48 46,45 46,48 3.375 186.918.846
29/7/2022 45,47 45,80 +0,77% 45,41 46,48 45,92 45,80 45,99 2.789 140.783.379
28/7/2022 45,11 45,45 +0,53% 45,02 45,67 45,31 45,37 45,45 2.315 90.376.326
27/7/2022 44,50 45,21 +1,14% 44,50 45,53 45,10 45,21 45,28 2.073 113.705.524
26/7/2022 44,83 44,70 -0,53% 44,53 45,02 44,79 44,63 44,70 1.619 97.335.183
25/7/2022 44,65 44,94 +0,76% 44,21 45,12 44,82 44,80 44,94 1.622 80.116.579
22/7/2022 44,56 44,60 +0,02% 44,03 44,80 44,33 44,52 44,60 1.244 61.122.504
21/7/2022 44,38 44,59 +0,65% 43,74 44,75 44,22 44,50 44,59 1.984 83.705.551
20/7/2022 44,34 44,30 +0,11% 44,08 45,26 44,61 44,20 44,30 2.508 134.958.942
19/7/2022 43,70 44,25 +0,57% 43,70 44,40 44,07 44,21 44,25 3.026 123.805.370
18/7/2022 44,25 44,00 -0,74% 43,43 45,05 44,12 43,70 44,00 3.703 244.746.903
15/7/2022 43,50 44,33 +1,63% 42,50 44,33 43,82 44,08 44,33 9.316 374.701.303
14/7/2022 42,98 43,62 +0,86% 42,45 43,62 43,12 43,61 43,62 1.495 71.242.814
13/7/2022 42,70 43,25 +0,89% 42,46 43,83 43,27 43,11 43,25 1.715 86.566.986
12/7/2022 42,25 42,87 +1,85% 41,32 43,23 42,35 42,83 42,87 2.139 121.465.536
11/7/2022 43,78 42,09 -4,12% 41,79 43,89 42,45 42,05 42,09 2.848 129.891.368
8/7/2022 44,44 43,90 -2,07% 43,75 45,27 44,20 43,82 43,90 1.813 88.503.145
7/7/2022 44,17 44,83 +1,52% 44,17 45,25 44,75 44,77 44,83 1.872 101.962.305
6/7/2022 44,72 44,16 -0,88% 43,45 44,91 43,94 44,16 44,20 1.947 94.647.194
5/7/2022 45,05 44,55 -1,63% 43,73 45,15 44,29 44,55 44,56 2.643 146.254.225
4/7/2022 45,85 45,29 -1,16% 45,09 45,96 45,48 45,24 45,29 4.411 167.997.372
1/7/2022 46,08 45,82 -1,23% 45,69 46,53 46,03 45,82 45,99 4.676 310.903.197
30/6/2022 45,63 46,39 +1,78% 45,05 46,60 46,26 46,25 46,39 8.175 491.603.434
29/6/2022 45,36 45,58 -0,35% 45,33 46,11 45,80 45,58 45,72 2.748 128.805.538
28/6/2022 45,23 45,74 +0,77% 45,22 45,99 45,64 45,50 45,74 2.962 147.287.263
27/6/2022 44,15 45,39 +3,09% 44,15 45,39 44,90 45,30 45,39 3.607 190.240.557
24/6/2022 44,02 44,03 +0,30% 43,85 44,60 44,20 44,03 44,31 2.167 99.012.191
23/6/2022 44,39 43,90 -1,35% 43,54 44,62 43,93 43,78 43,90 2.963 121.399.390
22/6/2022 43,94 44,50 +1,71% 42,80 44,83 44,39 44,48 44,50 4.581 191.194.461
21/6/2022 43,64 43,75 -0,11% 43,64 44,64 44,15 43,75 44,08 5.791 345.311.975
20/6/2022 42,95 43,80 +1,60% 42,69 45,05 44,17 43,62 43,80 4.546 722.468.403
17/6/2022 42,49 43,11 +1,91% 41,56 43,40 42,54 43,11 43,15 4.046 230.970.141
15/6/2022 41,51 42,30 +1,95% 41,51 42,75 42,22 42,22 42,30 5.472 295.704.348
14/6/2022 40,10 41,49 +3,96% 40,10 41,93 41,30 41,38 41,49 3.913 188.417.768
13/6/2022 39,23 39,91 -2,18% 39,23 40,25 39,94 39,91 40,00 8.702 565.771.515
10/6/2022 42,20 40,80 -5,07% 39,78 42,45 41,17 40,80 40,94 5.424 339.674.928
9/6/2022 42,88 42,98 +1,73% 41,97 44,13 43,37 42,95 42,98 4.020 216.391.709
8/6/2022 42,19 42,25 +1,15% 41,44 43,00 42,38 42,22 42,25 3.349 169.744.275
7/6/2022 42,12 41,77 -0,55% 41,60 42,53 41,96 41,77 42,06 2.019 91.276.388
6/6/2022 42,60 42,00 -0,54% 41,15 42,65 41,96 41,96 42,00 1.985 123.528.426
3/6/2022 44,00 42,23 -2,54% 41,93 44,13 42,51 42,20 42,23 2.839 117.816.288
2/6/2022 43,22 43,33 +0,30% 42,75 43,72 43,14 43,33 43,45 1.420 93.794.193
1/6/2022 42,93 43,20 +2,86% 41,67 43,20 42,38 43,02 43,20 1.319 73.479.768
31/5/2022 42,24 42,00 +0,24% 41,75 43,21 42,61 42,00 42,65 1.682 81.777.568
30/5/2022 44,02 41,90 -3,23% 41,48 44,02 42,49 41,90 42,50 1.369 70.148.545
27/5/2022 43,68 43,30 -1,84% 43,15 44,32 43,66 43,30 43,44 1.380 77.368.728
26/5/2022 44,92 44,11 -2,17% 43,31 45,82 44,25 44,00 44,11 2.039 95.380.531
25/5/2022 44,63 45,09 +0,74% 44,50 45,61 45,07 44,89 45,09 995 59.308.822
24/5/2022 43,48 44,76 +2,19% 43,40 44,76 44,00 44,21 44,76 1.104 74.441.065
23/5/2022 43,97 43,80 -0,66% 43,42 44,50 43,96 43,80 43,98 1.063 55.978.576
20/5/2022 44,20 44,09 +0,18% 43,31 44,85 43,95 43,90 44,09 1.386 79.173.361
19/5/2022 44,30 44,01 +3,43% 43,19 44,73 44,04 44,00 44,01 2.828 173.457.668
18/5/2022 43,62 42,55 -2,18% 41,10 44,15 42,91 42,54 42,55 1.358 95.357.738
17/5/2022 42,45 43,50 +4,42% 42,28 43,96 43,30 43,50 43,51 1.179 82.660.381
16/5/2022 41,35 41,66 +1,56% 41,35 42,38 41,86 41,66 42,00 841 47.366.327
13/5/2022 40,50 41,02 +2,09% 39,81 42,10 41,51 41,02 41,54 801 49.542.492
12/5/2022 39,85 40,18 +0,95% 38,24 40,30 39,85 39,86 40,18 586 33.942.330
11/5/2022 39,92 39,80 -0,48% 39,33 40,55 39,89 39,61 39,80 855 58.688.933
10/5/2022 39,02 39,99 +2,70% 39,00 40,40 39,95 39,82 39,99 855 42.308.449
9/5/2022 38,68 38,94 +0,62% 37,95 39,30 38,82 38,44 38,94 573 29.362.787
6/5/2022 39,13 38,70 -0,77% 38,55 39,76 39,11 38,70 38,76 466 27.444.734
5/5/2022 39,29 39,00 -2,01% 38,47 39,93 39,12 38,94 39,00 458 25.815.485
4/5/2022 38,80 39,80 +2,31% 37,50 40,52 38,93 39,79 39,80 741 38.500.842
3/5/2022 39,50 38,90 -1,49% 38,60 39,50 38,95 38,63 38,90 588 29.418.454
2/5/2022 40,50 39,49 -2,90% 37,86 40,63 38,91 38,81 39,49 1.239 53.743.951
29/4/2022 41,00 40,67 +0,30% 40,24 42,60 41,53 40,25 40,67 984 52.877.425
28/4/2022 40,20 40,55 +1,38% 39,98 41,30 40,75 40,55 40,72 647 39.123.948
27/4/2022 39,50 40,00 +0,76% 39,50 40,83 40,17 40,00 40,34 724 36.636.605
26/4/2022 40,24 39,70 -0,75% 39,57 40,46 39,92 39,70 39,93 635 33.559.862
25/4/2022 39,34 40,00 0,00% 38,77 40,55 39,91 40,00 40,37 1.119 73.476.607
22/4/2022 40,55 40,00 -5,35% 39,85 41,38 40,37 39,90 40,00 1.231 64.753.199
20/4/2022 40,63 42,26 +3,96% 40,10 42,99 41,44 42,16 42,26 1.747 140.942.856
19/4/2022 42,52 40,65 -4,06% 39,50 42,55 40,96 40,65 40,70 1.757 121.356.588
18/4/2022 43,41 42,37 -2,37% 42,25 43,41 42,62 42,37 42,43 1.044 60.132.638
14/4/2022 43,76 43,40 +0,23% 42,94 43,76 43,29 43,23 43,40 990 55.110.073
13/4/2022 42,70 43,30 +2,58% 41,83 43,56 42,99 43,30 43,35 1.876 95.368.725
12/4/2022 42,22 42,21 +1,88% 41,98 43,30 42,72 42,21 42,42 1.444 89.398.137
11/4/2022 42,90 41,43 -2,52% 40,44 42,90 42,07 41,43 41,77 1.757 125.930.871
8/4/2022 40,73 42,50 +5,02% 40,62 43,15 42,59 42,50 42,80 2.934 162.526.302
7/4/2022 39,67 40,47 +2,48% 39,46 41,52 40,42 40,47 40,55 2.322 121.446.520
6/4/2022 38,00 39,49 +2,97% 36,75 39,78 38,29 39,49 39,60 1.193 80.041.792
5/4/2022 39,71 38,35 -3,86% 38,03 39,71 38,73 38,08 38,35 1.083 64.365.684
4/4/2022 39,30 39,89 +0,91% 38,80 39,99 39,47 39,82 39,89 1.128 62.899.771
1/4/2022 38,17 39,53 +4,52% 37,82 39,85 39,13 39,05 39,53 2.829 152.789.250
31/3/2022 36,95 37,82 +2,00% 36,81 38,13 37,62 37,80 37,82 1.497 77.838.749
30/3/2022 37,18 37,08 -0,16% 36,27 37,50 36,78 36,78 37,08 680 36.187.082
29/3/2022 36,94 37,14 +2,03% 36,58 37,77 37,23 37,10 37,14 770 47.719.624
28/3/2022 36,92 36,40 -0,52% 36,35 37,04 36,76 36,40 36,51 1.799 89.267.846
25/3/2022 36,20 36,59 +0,94% 36,06 36,77 36,41 36,30 36,59 924 55.860.251
24/3/2022 35,84 36,25 +1,00% 35,60 36,25 36,03 36,20 36,25 654 32.270.999
23/3/2022 35,94 35,89 +0,96% 35,27 36,12 35,79 35,50 35,89 938 60.659.642
22/3/2022 34,67 35,55 +2,72% 34,67 36,06 35,56 35,55 35,72 1.159 55.847.641
21/3/2022 35,12 34,61 -0,75% 34,30 35,31 34,64 34,50 34,67 941 51.185.378
18/3/2022 34,32 34,87 +1,72% 33,86 34,94 34,63 34,61 34,87 806 38.149.744
17/3/2022 33,62 34,28 +1,45% 33,08 34,30 33,75 34,03 34,28 746 41.619.176
16/3/2022 33,83 33,79 +0,99% 33,02 34,20 33,63 33,60 33,79 696 34.514.355
15/3/2022 33,69 33,46 -0,48% 33,21 34,20 33,67 33,46 33,90 607 31.813.343
14/3/2022 34,00 33,62 -0,47% 33,48 34,60 33,90 33,50 33,62 533 27.005.580
11/3/2022 34,68 33,78 -1,54% 33,78 35,08 34,48 33,78 34,22 719 46.388.436
10/3/2022 34,60 34,31 -2,80% 33,20 34,68 34,17 34,31 34,50 743 42.444.220
9/3/2022 33,37 35,30 +6,81% 33,37 35,60 34,78 34,94 35,30 1.128 66.246.118
8/3/2022 33,32 33,05 -0,24% 32,40 33,64 32,94 33,05 33,42 728 41.487.752
7/3/2022 34,51 33,13 -5,59% 32,63 34,52 33,53 32,80 33,13 1.140 42.472.067
4/3/2022 35,51 35,09 -0,17% 33,79 35,51 34,47 34,10 35,09 733 40.761.190
3/3/2022 34,50 35,15 +1,88% 34,13 35,55 34,83 34,90 35,15 1.275 100.309.012
2/3/2022 34,73 34,50 +1,05% 34,36 35,02 34,69 34,50 34,85 642 31.319.914
25/2/2022 33,82 34,14 +2,31% 33,82 34,46 34,08 34,14 34,42 765 39.140.606
24/2/2022 33,92 33,37 -4,77% 32,83 34,25 33,46 33,37 34,10 1.573 75.166.402
23/2/2022 34,55 35,04 +1,57% 34,55 35,31 35,01 34,81 35,04 1.288 64.393.560
22/2/2022 33,93 34,50 +2,28% 33,70 34,76 34,18 33,91 34,50 818 52.077.824
21/2/2022 34,67 33,73 -2,37% 33,73 35,01 34,30 33,73 33,93 671 30.282.208
18/2/2022 35,52 34,55 -1,99% 34,55 35,66 34,98 0,00 0,00 778 53.662.737
17/2/2022 35,58 35,25 -0,82% 34,80 35,73 35,17 35,14 35,25 1.013 55.536.338
16/2/2022 36,13 35,54 +1,37% 35,07 36,88 36,02 35,10 35,54 2.085 96.902.328
15/2/2022 33,60 35,06 +5,19% 33,23 35,30 34,46 35,06 35,16 1.342 80.048.745
14/2/2022 33,48 33,33 -1,07% 33,00 33,98 33,45 33,33 33,49 807 35.659.705
11/2/2022 34,05 33,69 -1,06% 33,10 34,45 33,84 33,10 33,69 976 54.913.092
10/2/2022 34,01 34,05 -0,29% 33,62 34,42 33,96 33,88 34,05 790 40.984.386
9/2/2022 33,24 34,15 +2,80% 32,29 34,15 33,12 33,80 34,15 1.353 68.852.670
8/2/2022 33,64 33,22 -0,09% 32,88 33,65 33,11 32,97 33,22 597 23.956.770
7/2/2022 33,69 33,25 -2,55% 33,08 33,77 33,44 33,25 33,60 731 35.689.865
4/2/2022 34,33 34,12 -0,87% 33,42 34,33 33,78 33,60 34,12 666 31.642.997
3/2/2022 34,04 34,42 +1,12% 33,53 34,51 34,10 34,11 34,42 806 40.949.939
2/2/2022 34,72 34,04 -1,96% 33,15 35,08 34,32 33,85 34,04 981 64.991.245
1/2/2022 35,27 34,72 -1,62% 34,45 35,40 34,81 34,55 34,72 814 43.669.488
31/1/2022 35,60 35,29 -0,73% 34,65 35,68 34,99 35,03 35,29 1.118 49.578.628
28/1/2022 34,80 35,55 +1,75% 34,65 35,55 35,19 35,17 35,55 930 49.260.353
27/1/2022 35,01 34,94 -0,85% 34,70 36,19 35,32 34,75 34,94 927 54.947.520
26/1/2022 34,11 35,24 +3,89% 34,11 35,45 34,98 34,92 35,24 1.374 64.494.646
25/1/2022 33,25 33,92 +1,98% 33,00 34,23 33,63 33,85 33,93 683 37.570.380
24/1/2022 34,22 33,26 -2,41% 33,16 34,50 33,68 33,26 33,53 766 38.284.978

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.