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.

ELET6F - ELETROBRAS - PNB N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 38,55 38,91 -0,21% 38,55 39,27 39,00 38,91 39,26 908 33.631.771
20/1/2025 38,78 38,99 +0,93% 38,40 39,04 38,73 38,73 38,99 934 36.078.869
17/1/2025 38,30 38,63 +0,42% 38,17 39,16 38,67 38,63 39,00 835 35.172.594
16/1/2025 38,99 38,47 -0,82% 38,10 38,99 38,57 38,29 38,47 717 35.741.747
15/1/2025 37,79 38,79 +2,97% 37,79 38,95 38,39 38,79 38,83 912 42.064.416
14/1/2025 37,77 37,67 +0,70% 37,28 37,77 37,51 37,58 37,67 1.055 35.634.099
13/1/2025 37,90 37,41 -0,58% 37,38 37,97 37,56 37,41 37,57 1.595 51.408.097
10/1/2025 38,27 37,63 -0,76% 37,40 38,27 37,64 37,63 37,92 1.022 35.760.616
9/1/2025 37,92 37,92 +0,50% 37,70 38,21 38,02 37,92 38,09 821 32.424.642
8/1/2025 37,73 37,73 0,00% 37,20 37,97 37,61 37,73 37,98 1.489 40.982.333
7/1/2025 37,70 37,73 -0,19% 37,69 38,10 37,83 37,73 37,96 1.220 39.687.134
6/1/2025 37,97 37,80 +1,75% 37,34 38,00 37,60 37,71 37,80 1.109 40.946.884
3/1/2025 38,06 37,15 -1,41% 37,11 38,06 37,32 37,15 37,59 1.360 48.254.010
2/1/2025 37,84 37,68 +0,08% 37,50 38,38 38,00 37,68 37,90 1.549 84.797.956
30/12/2024 37,90 37,65 -5,38% 37,46 38,21 37,73 37,65 37,77 2.291 70.038.958
27/12/2024 39,66 39,79 -0,23% 39,60 40,12 39,76 39,70 39,79 1.700 82.238.373
26/12/2024 39,39 39,88 +1,61% 39,33 39,91 39,65 39,63 39,88 1.854 69.669.478
23/12/2024 40,41 39,25 -1,90% 39,25 40,69 39,58 39,25 39,30 1.618 83.563.566
20/12/2024 39,60 40,01 +2,33% 39,60 40,32 39,92 40,01 40,02 1.541 88.454.728
19/12/2024 38,98 39,10 +1,32% 38,51 39,58 39,07 39,10 39,41 798 40.273.412
18/12/2024 39,80 38,59 -2,65% 38,39 39,97 39,02 38,59 38,81 1.143 54.947.631
17/12/2024 39,28 39,64 +0,41% 39,09 40,11 39,58 39,62 39,68 1.202 57.899.508
16/12/2024 40,14 39,48 -1,77% 39,23 40,73 39,83 39,23 39,48 1.282 47.210.682
13/12/2024 39,72 40,19 +0,93% 39,58 40,36 39,94 39,85 40,19 945 33.319.501
12/12/2024 40,96 39,82 -2,55% 39,50 40,96 39,95 39,80 39,82 1.155 41.794.000
11/12/2024 40,55 40,86 +0,74% 39,95 41,78 40,60 40,86 41,39 1.215 46.036.722
10/12/2024 40,37 40,56 +2,04% 40,11 40,63 40,44 40,32 40,56 981 33.678.452
9/12/2024 40,33 39,75 -1,85% 39,58 40,71 40,10 39,75 40,20 1.083 43.738.194
6/12/2024 40,61 40,50 +0,25% 40,34 41,03 40,74 40,50 40,86 819 34.451.830
5/12/2024 40,05 40,40 +3,48% 39,81 41,78 41,01 39,69 40,40 1.487 58.750.975
4/12/2024 39,39 39,04 -1,21% 38,80 39,64 39,42 39,04 39,34 1.199 48.012.764
3/12/2024 38,99 39,52 +0,61% 38,94 39,53 39,24 39,18 39,52 1.436 49.934.925
2/12/2024 39,07 39,28 +0,67% 38,83 39,28 39,06 39,00 39,28 1.494 64.799.614
29/11/2024 38,99 39,02 +1,14% 38,15 39,34 38,55 39,00 39,02 1.510 79.783.314
28/11/2024 39,92 38,58 -3,96% 38,30 40,14 38,93 38,58 38,81 1.874 70.455.432
27/11/2024 41,00 40,17 -1,23% 39,85 41,18 40,44 39,90 40,17 1.195 41.411.283
26/11/2024 40,38 40,67 +0,94% 40,20 41,09 40,81 40,67 41,13 851 38.193.552
25/11/2024 39,53 40,29 +1,92% 39,53 40,53 40,19 40,29 40,49 821 40.075.369
22/11/2024 39,99 39,53 +0,33% 39,39 40,00 39,55 39,53 39,77 1.038 47.206.060
21/11/2024 40,64 39,40 -3,12% 39,40 40,64 39,71 39,40 39,74 1.721 69.944.511
19/11/2024 40,16 40,67 +1,65% 40,08 40,87 40,44 40,47 40,67 1.165 47.110.670
18/11/2024 40,43 40,01 -1,28% 39,85 40,45 40,07 40,01 40,14 1.145 43.035.733
14/11/2024 40,04 40,53 +0,82% 40,00 40,76 40,44 40,53 40,78 681 34.356.720
13/11/2024 40,17 40,20 +1,01% 39,46 40,43 39,81 40,20 40,33 781 35.728.189
12/11/2024 40,50 39,80 -1,51% 39,73 40,71 40,07 39,80 39,98 1.522 49.564.123
11/11/2024 40,38 40,41 +0,27% 39,96 40,70 40,38 40,41 40,65 819 38.542.168
8/11/2024 40,10 40,30 -0,49% 39,50 40,50 39,91 39,88 40,30 1.297 57.491.685
7/11/2024 42,01 40,50 -1,34% 40,50 42,44 41,27 40,50 40,65 1.325 49.727.353
6/11/2024 41,79 41,05 -2,26% 40,76 41,87 41,11 41,05 41,55 1.340 42.880.133
5/11/2024 42,01 42,00 -0,71% 41,65 42,23 41,85 41,82 42,00 743 35.251.638
4/11/2024 41,58 42,30 +2,77% 41,18 42,30 41,94 42,29 42,30 1.142 44.285.147
1/11/2024 41,82 41,16 -2,00% 41,02 42,21 41,30 41,16 41,40 1.424 59.032.336
31/10/2024 42,56 42,00 -0,47% 42,00 42,56 42,25 42,00 42,36 555 23.956.668
30/10/2024 42,30 42,20 0,00% 42,05 42,48 42,28 42,20 42,54 447 24.591.408
29/10/2024 42,45 42,20 -0,78% 42,12 42,47 42,28 42,20 42,26 561 26.716.732
28/10/2024 42,19 42,53 +1,48% 42,19 42,58 42,40 42,48 42,53 514 28.161.268
25/10/2024 42,46 41,91 -1,11% 41,91 42,53 42,16 41,91 42,02 529 27.788.090
24/10/2024 42,40 42,38 +1,17% 41,59 42,74 41,97 42,38 42,53 656 31.573.712
23/10/2024 42,40 41,89 -2,45% 41,58 42,40 41,96 41,89 42,03 703 38.677.597
22/10/2024 42,26 42,94 +2,21% 41,85 42,94 42,29 42,82 42,94 712 28.792.489
21/10/2024 42,30 42,01 +0,02% 41,95 42,40 42,15 42,01 42,39 762 34.374.451
18/10/2024 42,58 42,00 -0,28% 41,72 42,58 42,02 42,00 42,13 1.249 34.347.706
17/10/2024 42,29 42,12 0,00% 41,58 42,37 42,08 42,12 42,21 1.070 33.160.397
16/10/2024 42,54 42,12 -1,38% 42,12 42,68 42,35 42,12 42,19 1.537 39.131.654
15/10/2024 42,89 42,71 -0,21% 42,49 43,18 42,70 42,52 42,71 799 31.153.617
14/10/2024 42,20 42,80 +1,90% 42,16 43,06 42,67 42,80 43,05 983 33.342.770
11/10/2024 42,35 42,00 -0,28% 41,76 42,41 42,00 42,00 42,12 1.132 39.351.417
10/10/2024 42,41 42,12 -0,07% 42,08 43,13 42,26 42,12 42,46 734 29.659.579
9/10/2024 42,79 42,15 -1,52% 42,14 42,80 42,30 42,15 42,42 1.101 34.711.104
8/10/2024 42,56 42,80 +0,59% 41,97 43,15 42,75 42,80 43,00 733 32.510.106
7/10/2024 42,86 42,55 +0,26% 42,42 43,20 42,65 42,42 42,55 1.039 36.801.561
4/10/2024 42,50 42,44 +0,12% 42,20 42,66 42,43 42,44 42,63 1.097 38.457.457
3/10/2024 43,69 42,39 -3,62% 42,18 43,69 42,57 42,39 42,80 1.291 66.950.473
2/10/2024 43,81 43,98 +1,10% 43,65 44,40 44,11 43,80 43,98 1.108 37.605.711
1/10/2024 43,99 43,50 -0,78% 43,50 44,27 43,85 43,49 43,50 1.405 39.245.987
30/9/2024 43,51 43,84 -0,59% 43,46 43,93 43,71 43,63 43,84 512 22.702.861
26/9/2024 43,53 44,10 +1,36% 43,45 44,18 43,88 43,90 44,10 525 27.525.402
25/9/2024 44,32 43,51 -1,32% 43,33 44,48 43,66 43,50 43,65 1.079 46.276.810
24/9/2024 44,80 44,09 -0,59% 43,75 45,39 44,34 44,00 44,09 806 41.853.098
23/9/2024 44,78 44,35 -0,58% 43,85 44,88 44,13 44,06 44,35 1.051 56.535.336
20/9/2024 45,75 44,61 -2,21% 44,35 45,76 44,83 44,56 44,75 1.194 54.659.555
19/9/2024 46,21 45,62 -1,66% 45,50 46,50 45,93 45,62 46,00 802 32.090.185
18/9/2024 45,53 46,39 +0,48% 45,53 46,75 46,25 46,02 46,39 538 29.871.182
17/9/2024 45,62 46,17 -0,37% 45,62 46,58 46,22 46,17 46,62 843 43.257.358
16/9/2024 46,25 46,34 +0,74% 45,60 46,86 46,36 46,21 46,34 568 28.136.406
13/9/2024 45,51 46,00 +1,10% 45,51 46,48 46,20 46,00 46,22 739 28.453.660
12/9/2024 46,02 45,50 -1,22% 45,41 46,24 45,72 45,50 45,75 760 34.471.703
11/9/2024 46,05 46,06 -0,41% 45,52 46,60 46,24 46,06 46,30 746 32.447.872
10/9/2024 46,26 46,25 +0,15% 45,59 46,45 46,25 46,25 46,40 859 32.537.313
9/9/2024 46,43 46,18 -0,17% 45,91 46,58 46,33 46,18 46,45 619 37.470.310
6/9/2024 46,89 46,26 -0,94% 46,26 47,10 46,63 46,26 46,51 836 40.213.113
5/9/2024 47,26 46,70 -1,44% 46,59 47,39 46,86 46,70 46,89 929 38.941.418
4/9/2024 46,31 47,38 +2,38% 46,00 47,56 47,03 47,20 47,38 910 53.250.417
3/9/2024 46,47 46,28 -0,67% 46,02 46,60 46,29 46,24 46,28 1.110 51.034.469
2/9/2024 46,13 46,59 +1,11% 45,39 46,80 46,36 46,40 46,59 1.044 62.212.575
30/8/2024 45,80 46,08 +0,48% 45,05 46,38 46,03 46,03 46,08 1.224 58.583.413
29/8/2024 46,56 45,86 -1,90% 45,72 46,98 45,97 45,86 46,17 697 31.439.113
28/8/2024 45,89 46,75 +1,85% 45,65 46,79 46,37 46,52 46,75 584 29.386.271
27/8/2024 46,37 45,90 -1,29% 45,90 46,68 46,23 45,90 46,09 673 38.161.665
26/8/2024 46,48 46,50 -0,13% 46,23 46,73 46,44 46,39 46,50 719 40.507.262
23/8/2024 45,67 46,56 +2,19% 45,46 46,98 46,27 46,56 46,70 961 45.227.174
22/8/2024 45,90 45,56 -0,18% 45,08 45,90 45,56 45,47 45,69 622 37.781.501
21/8/2024 46,00 45,64 -0,76% 45,60 46,29 45,96 45,64 46,11 707 39.893.433
20/8/2024 45,98 45,99 +0,72% 45,38 46,13 45,86 45,99 46,14 767 45.888.558
19/8/2024 44,97 45,66 +1,58% 44,86 45,94 45,40 45,66 45,99 1.006 48.761.281
16/8/2024 45,16 44,95 +0,31% 44,75 45,67 45,14 44,90 44,95 868 43.579.253
15/8/2024 44,44 44,81 +0,63% 44,44 45,18 44,86 44,81 45,13 758 39.774.289
14/8/2024 44,22 44,53 +1,14% 43,63 45,30 44,69 44,53 44,73 1.313 45.848.343
13/8/2024 44,59 44,03 -0,50% 43,89 44,60 44,22 44,03 44,24 2.582 60.929.786
12/8/2024 44,25 44,25 +0,64% 43,77 44,49 44,09 43,94 44,25 753 40.611.703
9/8/2024 42,66 43,97 +2,81% 42,66 44,42 43,84 43,97 44,29 1.052 36.748.899
8/8/2024 42,20 42,77 +1,23% 41,90 43,40 42,95 42,77 42,86 998 52.072.797
7/8/2024 41,80 42,25 +0,88% 41,72 42,26 42,05 42,00 42,25 1.126 53.231.217
6/8/2024 42,27 41,88 +0,43% 41,78 42,50 42,04 41,88 42,15 1.358 48.326.220
5/8/2024 42,14 41,70 -2,09% 41,27 42,15 41,77 41,70 41,90 1.971 74.149.238
2/8/2024 44,10 42,59 -3,56% 42,55 44,60 43,15 42,59 42,98 1.407 64.249.535
1/8/2024 43,98 44,16 +0,98% 43,84 44,43 44,09 44,16 44,30 1.829 78.752.343
31/7/2024 42,78 43,73 +3,38% 42,41 44,25 43,79 43,55 43,73 1.147 57.188.626
30/7/2024 42,59 42,30 -0,59% 42,30 42,60 42,43 42,30 42,47 774 47.529.698
29/7/2024 43,19 42,55 -0,49% 42,38 43,19 42,57 42,55 42,58 855 54.412.436
26/7/2024 42,54 42,76 +1,81% 41,88 42,85 42,46 42,76 42,87 1.081 66.167.333
25/7/2024 41,70 42,00 +0,82% 41,34 42,10 41,66 42,00 42,23 500 30.192.490
24/7/2024 41,80 41,66 0,00% 41,33 41,96 41,64 41,66 41,71 591 31.184.300
23/7/2024 42,11 41,66 -0,53% 41,36 42,12 41,63 41,60 41,66 821 44.716.593
22/7/2024 41,69 41,88 +0,65% 41,30 42,27 41,91 41,88 42,09 776 33.861.567
19/7/2024 42,53 41,61 -1,44% 41,28 42,53 41,63 41,58 41,61 716 31.793.164
18/7/2024 43,30 42,22 -2,06% 42,02 43,30 42,45 42,22 42,29 1.148 39.174.939
17/7/2024 43,08 43,11 +0,23% 43,00 43,54 43,24 43,11 43,36 526 29.819.656
16/7/2024 43,06 43,01 +0,47% 43,01 43,43 43,20 43,01 43,30 551 31.200.825
15/7/2024 43,94 42,81 -1,95% 42,81 43,94 43,06 42,81 42,94 815 40.089.727
12/7/2024 43,20 43,66 +1,44% 42,88 43,77 43,49 43,50 43,66 940 40.084.674
11/7/2024 42,99 43,04 +1,27% 42,81 43,38 43,09 43,04 43,27 669 36.608.575
10/7/2024 42,69 42,50 -0,47% 42,50 43,42 42,77 42,50 42,68 900 37.736.689
9/7/2024 42,06 42,70 +1,45% 41,92 42,89 42,58 42,68 42,70 745 36.889.943
8/7/2024 42,63 42,09 -1,06% 42,03 42,83 42,31 42,09 42,19 797 38.850.253
5/7/2024 42,20 42,54 +0,38% 42,13 42,83 42,42 42,33 42,54 953 46.587.184
4/7/2024 41,50 42,38 +1,63% 41,50 42,40 41,96 42,21 42,38 756 38.396.292
3/7/2024 41,38 41,70 +0,97% 41,34 42,13 41,82 41,41 41,70 1.001 43.377.515
2/7/2024 40,85 41,30 +0,73% 40,59 41,32 41,03 41,22 41,30 977 48.832.552
1/7/2024 40,10 41,00 +2,47% 39,70 41,10 40,72 40,81 41,00 1.458 51.025.079
28/6/2024 40,02 40,01 +0,05% 39,88 40,86 40,30 40,01 40,21 1.132 54.692.060
27/6/2024 39,01 39,99 +3,12% 38,78 40,21 39,59 39,99 40,07 903 47.319.772
26/6/2024 39,12 38,78 -0,08% 38,35 39,58 38,75 38,78 38,91 1.268 42.142.271
25/6/2024 39,34 38,81 -0,79% 38,72 39,50 38,93 38,81 38,89 804 47.301.985
24/6/2024 38,90 39,12 -0,03% 38,90 39,81 39,42 39,12 39,39 605 32.564.169
21/6/2024 38,82 39,13 +1,48% 38,25 39,13 38,67 39,07 39,13 1.179 77.513.334
20/6/2024 39,00 38,56 -2,77% 38,52 39,66 38,87 38,56 38,99 1.347 45.929.065
19/6/2024 39,29 39,66 +0,84% 38,72 39,66 39,07 39,30 39,66 795 32.870.601
18/6/2024 39,53 39,33 +0,15% 38,90 39,55 39,28 39,11 39,33 1.110 42.672.698
17/6/2024 39,80 39,27 -1,31% 39,11 39,83 39,43 39,27 39,39 768 30.725.351
14/6/2024 39,99 39,79 -0,23% 39,02 39,99 39,55 39,79 39,85 809 44.567.104
13/6/2024 39,77 39,88 +0,48% 39,59 40,13 39,85 39,88 39,91 752 32.481.245
12/6/2024 40,52 39,69 -2,14% 39,57 40,69 39,87 39,68 39,86 1.120 40.984.469
11/6/2024 40,30 40,56 +1,12% 40,17 40,70 40,51 40,40 40,56 675 40.946.037
10/6/2024 39,89 40,11 +1,03% 39,60 40,51 40,13 40,02 40,23 737 35.010.296
7/6/2024 40,72 39,70 -2,89% 39,68 40,72 40,23 39,70 39,98 872 37.980.184
6/6/2024 40,39 40,88 +1,64% 40,09 41,18 40,79 40,82 40,88 865 33.237.821
5/6/2024 40,00 40,22 +0,93% 39,70 40,65 40,24 40,22 40,39 743 29.957.871
4/6/2024 39,67 39,85 +0,71% 39,26 40,09 39,76 39,85 40,09 929 35.694.286
3/6/2024 39,19 39,57 +0,53% 38,97 39,83 39,47 39,57 39,83 1.486 46.322.089
31/5/2024 39,54 39,36 -0,71% 39,13 39,59 39,38 39,29 39,36 1.233 51.590.851
29/5/2024 39,89 39,64 -0,45% 39,39 39,89 39,61 39,58 39,64 1.050 40.804.424
28/5/2024 40,53 39,82 -1,31% 39,62 40,80 40,00 39,82 40,49 1.507 46.786.186
27/5/2024 40,47 40,35 -0,37% 40,20 40,71 40,37 40,35 40,45 950 30.708.625
24/5/2024 40,60 40,50 -0,34% 40,50 41,09 40,79 40,50 40,67 831 35.493.446
23/5/2024 40,71 40,64 +0,10% 40,18 40,71 40,50 40,55 40,64 1.063 39.351.961
22/5/2024 41,71 40,60 -2,75% 40,45 41,72 40,84 40,59 40,62 1.886 59.827.021
21/5/2024 41,46 41,75 -0,17% 40,85 41,85 41,26 41,68 41,75 1.413 55.296.870
20/5/2024 42,29 41,82 -1,37% 41,37 43,00 41,88 41,63 41,82 1.377 55.753.322
17/5/2024 42,79 42,40 -0,82% 42,08 42,79 42,42 42,30 42,40 930 40.227.705
16/5/2024 42,36 42,75 +1,66% 42,30 43,09 42,72 42,75 42,88 914 33.894.756
15/5/2024 42,36 42,05 -0,02% 41,53 42,43 42,01 42,05 42,36 1.014 42.665.524
14/5/2024 42,40 42,06 -0,66% 41,78 42,49 42,21 42,06 42,29 723 28.176.257
13/5/2024 42,40 42,34 +1,05% 42,04 42,64 42,26 42,12 42,34 805 34.397.126
10/5/2024 42,47 41,90 -0,69% 41,45 42,49 41,86 41,84 41,95 1.140 41.817.155
9/5/2024 43,47 42,19 -3,68% 41,80 43,80 42,32 42,19 42,31 1.659 68.851.037
8/5/2024 43,46 43,80 +0,55% 43,24 44,16 43,75 43,80 44,16 750 31.833.480
7/5/2024 43,25 43,56 +1,37% 43,24 43,78 43,49 43,45 43,60 839 36.829.785
6/5/2024 43,13 42,97 -0,30% 42,72 43,59 43,30 42,97 43,30 1.255 38.347.583
3/5/2024 42,44 43,10 +1,20% 42,44 43,59 43,31 43,05 43,10 1.199 51.636.428
2/5/2024 41,80 42,59 +2,63% 41,80 42,82 42,45 42,42 42,59 1.489 41.641.650
30/4/2024 41,00 41,50 +1,15% 41,00 41,83 41,39 41,50 41,69 1.187 36.179.789
29/4/2024 40,70 41,03 -3,23% 40,70 41,79 41,21 41,03 41,28 1.017 39.029.237
26/4/2024 42,08 42,40 +0,95% 42,08 43,36 42,67 42,38 42,40 621 32.351.429
25/4/2024 41,98 42,00 +0,17% 41,26 42,30 41,90 42,00 42,25 814 38.482.403
24/4/2024 42,39 41,93 -0,64% 41,69 42,39 41,88 41,75 41,93 888 35.822.470
23/4/2024 42,45 42,20 -1,68% 41,91 42,70 42,17 42,18 42,20 969 38.462.459
22/4/2024 42,66 42,92 +0,82% 42,31 42,95 42,66 42,84 42,92 894 33.683.569
19/4/2024 42,64 42,57 +0,02% 42,56 43,09 42,71 42,57 42,92 545 30.582.951
18/4/2024 42,58 42,56 +0,19% 42,14 42,81 42,51 42,56 42,82 796 39.737.445
17/4/2024 43,04 42,48 -1,71% 42,31 44,04 42,66 42,48 42,64 1.264 44.796.633
16/4/2024 43,22 43,22 +0,26% 42,87 43,65 43,26 43,00 43,22 1.113 40.465.613
15/4/2024 43,89 43,11 -2,11% 42,80 44,09 43,23 43,11 43,50 1.419 59.793.811
12/4/2024 43,75 44,04 +0,64% 43,47 44,23 43,78 43,89 44,09 1.040 51.516.325
11/4/2024 45,62 43,76 -3,93% 43,50 45,62 44,21 43,62 43,76 2.546 73.624.105
10/4/2024 46,57 45,55 -1,64% 45,42 46,57 45,76 45,50 45,74 968 39.023.929
9/4/2024 46,25 46,31 +0,54% 45,99 46,74 46,44 46,31 46,52 862 36.922.094
8/4/2024 45,82 46,06 +0,77% 45,49 46,45 46,12 46,06 46,30 795 30.568.846
5/4/2024 45,86 45,71 -0,09% 45,20 46,07 45,62 45,71 46,02 967 37.933.435
4/4/2024 45,76 45,75 +0,37% 45,68 47,11 46,42 45,75 46,19 691 45.664.911
3/4/2024 45,99 45,58 -0,42% 45,15 46,47 45,64 45,58 45,80 1.185 39.118.816
2/4/2024 45,99 45,77 +0,02% 45,41 46,79 45,65 45,76 45,77 1.345 66.150.846
1/4/2024 46,63 45,76 -1,61% 45,76 47,09 46,16 45,76 46,01 1.677 48.782.807
28/3/2024 46,96 46,51 0,00% 46,13 46,96 46,53 46,51 46,76 1.008 38.099.899
27/3/2024 47,34 46,51 -1,40% 46,19 47,69 46,75 46,51 46,89 818 31.397.060
26/3/2024 46,94 47,17 +0,90% 46,60 47,25 46,96 46,80 47,17 695 33.026.983
25/3/2024 47,42 46,75 -0,38% 46,40 47,42 46,88 46,75 47,08 752 35.628.808
22/3/2024 47,41 46,93 -0,57% 46,56 47,47 46,96 46,67 46,93 569 27.819.349
21/3/2024 47,53 47,20 -0,42% 46,74 47,80 47,25 47,20 47,53 771 33.736.059
20/3/2024 46,78 47,40 +2,11% 46,78 47,73 47,28 47,18 47,40 1.604 45.543.722
19/3/2024 46,03 46,42 +0,96% 45,45 46,88 46,28 46,42 46,83 1.026 47.499.659
18/3/2024 47,51 45,98 -3,14% 45,75 48,22 46,50 45,90 45,98 1.728 57.741.406
15/3/2024 48,79 47,47 -2,92% 46,96 48,95 47,59 47,20 48,10 1.429 57.777.611
14/3/2024 48,61 48,90 +0,78% 48,23 49,21 48,79 48,70 49,10 781 42.942.799
13/3/2024 48,68 48,52 -0,68% 48,14 49,04 48,51 48,52 48,98 884 37.766.314
12/3/2024 48,14 48,85 +1,20% 48,00 49,07 48,63 48,50 48,85 1.083 36.904.566
11/3/2024 47,90 48,27 +0,92% 47,63 48,27 47,99 48,12 48,27 842 40.688.134
8/3/2024 47,88 47,83 -0,58% 47,37 48,64 48,20 0,00 0,00 768 43.613.632
7/3/2024 48,31 48,11 +0,23% 47,74 48,33 47,99 48,01 48,11 656 34.991.453
6/3/2024 48,01 48,00 0,00% 47,99 48,65 48,29 48,00 48,50 859 44.542.815
5/3/2024 47,84 48,00 +0,61% 47,84 48,81 48,33 48,00 48,31 887 43.295.583
4/3/2024 48,28 47,71 -0,71% 47,71 48,32 48,08 47,71 48,30 1.124 48.599.174
1/3/2024 48,36 48,05 +0,33% 47,79 48,70 48,27 48,05 48,43 1.067 39.396.245
29/2/2024 48,65 47,89 -1,68% 47,65 48,65 48,04 47,89 48,19 1.104 48.376.508
28/2/2024 48,47 48,71 +0,45% 47,82 48,71 48,21 48,25 48,71 966 32.644.426
27/2/2024 47,62 48,49 +2,21% 47,62 48,83 48,46 48,49 48,73 769 34.033.910
26/2/2024 47,47 47,44 +0,25% 47,36 47,98 47,61 47,44 47,88 706 32.257.216
23/2/2024 48,02 47,32 -1,42% 47,23 48,19 47,64 0,00 0,00 637 32.959.236
22/2/2024 47,96 48,00 +0,04% 47,65 48,55 48,04 47,70 48,00 551 32.693.835
21/2/2024 48,43 47,98 -2,48% 47,55 49,02 48,19 47,98 48,28 782 42.441.824
20/2/2024 47,38 49,20 +3,69% 46,89 49,43 48,57 48,75 49,20 1.312 58.438.643
19/2/2024 46,88 47,45 +1,22% 46,61 47,46 47,14 47,02 47,45 755 31.528.918
16/2/2024 47,12 46,88 -1,03% 46,65 47,41 46,90 46,71 46,89 1.064 39.877.493
15/2/2024 47,48 47,37 -0,27% 47,06 47,89 47,38 47,06 47,37 883 42.496.208
14/2/2024 48,29 47,50 -1,10% 47,04 48,49 47,40 47,23 47,50 750 38.536.155
9/2/2024 47,30 48,03 +1,69% 47,30 48,49 47,97 0,00 0,00 619 32.803.447
8/2/2024 48,00 47,23 -1,58% 47,23 48,60 47,84 47,23 47,42 787 47.623.128
7/2/2024 47,83 47,99 -0,27% 47,60 48,38 47,95 47,85 47,99 876 47.855.034
6/2/2024 46,02 48,12 +4,50% 45,78 48,12 47,14 47,89 48,12 1.073 54.971.570
5/2/2024 45,48 46,05 +1,66% 45,07 46,05 45,55 45,65 46,23 1.601 67.108.522
2/2/2024 46,48 45,30 -1,78% 44,95 46,60 45,45 45,29 45,98 1.344 59.457.996
1/2/2024 45,82 46,12 +1,05% 45,16 46,50 45,75 46,12 46,50 1.632 56.686.228
31/1/2024 45,44 45,64 +0,60% 45,44 46,44 46,07 45,64 46,12 1.064 51.598.717
30/1/2024 46,25 45,37 -1,90% 45,04 46,27 45,37 45,36 45,37 932 43.592.740
29/1/2024 46,05 46,25 +0,81% 45,91 46,52 46,15 45,95 46,25 827 38.045.614
26/1/2024 46,19 45,88 -0,26% 45,88 46,62 46,10 45,88 46,12 691 40.815.765
25/1/2024 46,43 46,00 -0,15% 45,95 46,52 46,22 46,00 46,30 504 35.222.934
24/1/2024 46,26 46,07 +2,38% 45,92 46,82 46,20 46,07 46,18 690 44.651.571
23/1/2024 45,98 45,00 -2,32% 45,00 46,57 46,09 45,00 46,41 919 48.086.071
22/1/2024 46,98 46,07 -1,96% 45,55 47,05 46,06 45,85 46,07 1.183 62.739.241
19/1/2024 46,20 46,99 +2,13% 46,20 47,25 46,84 46,91 46,99 885 49.820.335
18/1/2024 47,18 46,01 -2,36% 46,01 47,33 46,62 46,01 46,47 928 58.579.224
17/1/2024 46,97 47,12 -0,08% 46,70 47,61 47,19 47,12 47,38 1.227 81.011.669
16/1/2024 48,61 47,16 -4,40% 46,84 48,94 47,53 47,16 47,49 1.838 105.946.314
15/1/2024 48,22 49,33 +1,50% 48,22 49,37 49,12 49,01 49,33 891 46.511.783
12/1/2024 48,35 48,60 +1,06% 47,75 48,60 48,16 48,21 48,60 710 47.386.757
11/1/2024 47,53 48,09 +0,73% 47,20 48,50 47,82 48,09 48,49 933 64.579.944
10/1/2024 46,15 47,74 +3,65% 46,15 47,75 46,97 47,41 47,74 1.036 56.255.455
9/1/2024 45,69 46,06 +0,79% 45,44 46,43 45,89 46,06 46,48 698 30.861.750
8/1/2024 45,83 45,70 -0,65% 45,30 45,93 45,72 45,70 45,96 558 35.457.845
5/1/2024 45,95 46,00 -0,15% 45,58 46,14 45,82 46,00 46,14 742 33.078.779
4/1/2024 46,24 46,07 -0,07% 45,53 46,40 45,84 45,79 46,07 714 36.136.414
3/1/2024 46,41 46,10 -1,47% 46,00 46,63 46,33 46,10 46,34 596 32.095.241
2/1/2024 47,05 46,79 -0,51% 46,06 47,74 46,41 46,15 46,79 1.268 45.253.751
28/12/2023 47,38 47,03 -0,47% 47,01 47,57 47,32 47,03 47,52 824 36.452.743
27/12/2023 46,98 47,25 +0,25% 46,86 47,33 47,07 47,00 47,25 466 25.004.896
26/12/2023 47,52 47,13 -0,11% 46,94 47,52 47,19 46,99 47,13 739 33.675.266
22/12/2023 46,95 47,18 +1,99% 46,25 47,28 46,90 46,85 47,18 994 49.203.389
21/12/2023 46,90 46,26 -0,09% 46,00 46,90 46,32 46,26 46,73 753 37.431.943
20/12/2023 46,64 46,30 -1,22% 45,82 46,83 46,34 46,11 46,30 1.458 48.549.007
19/12/2023 45,98 46,87 +2,49% 45,90 46,87 46,25 46,87 47,00 725 41.140.727
18/12/2023 45,60 45,73 +1,04% 45,42 47,00 45,76 45,73 46,37 998 51.553.219
15/12/2023 46,23 45,26 -2,37% 45,25 47,00 45,63 45,26 46,54 922 49.327.877
14/12/2023 46,97 46,36 0,00% 45,84 46,99 46,20 46,15 46,36 756 44.319.883
13/12/2023 45,10 46,36 +2,73% 44,85 46,65 45,83 46,36 46,54 714 31.985.986
12/12/2023 45,16 45,13 -0,33% 44,65 45,30 44,92 44,96 45,13 528 29.708.416
11/12/2023 45,15 45,28 +0,62% 44,76 45,46 45,11 45,09 45,28 774 31.461.062
8/12/2023 45,82 45,00 -2,17% 45,00 46,00 45,42 44,90 45,21 807 44.410.850
7/12/2023 45,62 46,00 +1,32% 45,59 46,00 45,80 45,68 46,00 609 36.566.845
6/12/2023 45,97 45,40 +1,09% 45,35 45,98 45,57 45,40 45,60 620 43.187.033
5/12/2023 44,74 44,91 +0,22% 44,28 45,55 45,02 44,91 45,50 1.010 83.048.094
4/12/2023 45,10 44,81 -0,64% 44,52 45,39 44,84 44,81 44,98 1.368 77.795.943
1/12/2023 44,88 45,10 +0,83% 44,28 45,32 44,82 44,85 45,10 1.296 58.574.001
30/11/2023 44,41 44,73 -0,45% 44,00 45,24 44,54 44,73 45,18 910 72.522.797
29/11/2023 44,90 44,93 +0,07% 44,47 45,25 44,88 44,45 44,93 525 29.384.038
28/11/2023 45,01 44,90 -0,24% 44,61 45,61 45,14 44,78 44,90 586 32.022.895
27/11/2023 44,69 45,01 +1,72% 44,25 45,36 44,86 45,01 45,36 678 27.468.896
24/11/2023 45,41 44,25 -2,21% 44,25 45,41 44,71 44,25 44,55 428 30.838.352
23/11/2023 44,38 45,25 +1,55% 44,35 45,36 44,95 45,02 45,25 877 45.339.029
22/11/2023 43,95 44,56 +1,90% 43,95 45,00 44,47 44,14 44,56 772 46.764.988
21/11/2023 44,79 43,73 -2,82% 43,50 44,79 44,09 43,73 44,12 942 63.253.194
20/11/2023 44,24 45,00 +1,12% 44,05 45,00 44,42 44,60 45,00 890 36.479.711
17/11/2023 44,55 44,50 -0,43% 43,80 44,97 44,51 44,20 44,50 901 48.679.556
16/11/2023 43,17 44,69 +3,45% 43,17 44,69 44,03 43,75 44,69 1.654 71.565.850
14/11/2023 42,12 43,20 +4,40% 41,71 43,30 42,95 42,78 43,20 1.256 62.930.165
13/11/2023 41,48 41,38 -0,34% 41,02 42,09 41,45 41,38 41,79 1.040 34.264.077
10/11/2023 41,00 41,52 +0,53% 40,22 42,00 41,49 41,29 41,52 535 29.485.262
9/11/2023 41,40 41,30 +0,56% 40,89 41,97 41,39 40,70 41,30 804 46.618.015
8/11/2023 41,85 41,07 -2,10% 41,00 42,44 41,62 41,07 41,84 564 42.335.123
7/11/2023 40,87 41,95 +2,69% 40,31 41,95 41,61 41,21 41,95 1.765 106.658.864
6/11/2023 40,79 40,85 -0,07% 40,16 41,08 40,54 40,85 41,08 1.114 51.500.059
3/11/2023 40,48 40,88 +2,20% 40,33 41,24 40,70 40,65 40,88 815 63.649.064
1/11/2023 38,28 40,00 +4,17% 38,28 40,12 39,30 40,00 40,01 937 36.092.048
31/10/2023 38,26 38,40 +0,81% 37,98 38,54 38,34 38,20 38,40 763 28.873.040
30/10/2023 39,02 38,09 -1,53% 38,00 40,00 38,44 38,09 38,31 691 29.931.127
27/10/2023 38,56 38,68 +0,05% 38,05 39,90 38,97 38,28 38,68 430 20.012.880
26/10/2023 38,42 38,66 +1,20% 38,42 39,48 38,80 38,66 39,22 436 21.453.196
25/10/2023 38,60 38,20 -1,62% 37,92 38,62 38,17 38,20 38,49 797 24.292.633
24/10/2023 38,58 38,83 +0,99% 38,17 39,05 38,63 38,72 38,83 404 18.394.572
23/10/2023 38,00 38,45 +0,87% 37,92 38,60 38,26 38,11 38,45 517 21.646.396
20/10/2023 37,82 38,12 +0,82% 37,60 38,55 38,04 38,05 38,12 636 25.502.484
19/10/2023 37,71 37,81 +0,32% 37,48 38,46 37,97 37,81 38,20 551 27.830.024
18/10/2023 38,62 37,69 -2,84% 37,51 38,62 37,91 37,61 37,69 1.002 39.138.321
17/10/2023 39,32 38,79 -1,42% 38,31 39,36 38,89 38,70 38,79 766 32.731.494
16/10/2023 39,68 39,35 -0,40% 39,20 40,03 39,48 39,30 39,35 573 26.453.064
13/10/2023 40,73 39,51 -2,95% 39,51 41,00 40,04 39,51 40,00 685 27.829.491
11/10/2023 40,17 40,71 +1,02% 40,17 40,71 40,46 40,48 40,71 462 23.940.556
10/10/2023 39,31 40,30 +2,05% 39,26 40,45 40,16 40,30 40,31 627 32.669.654
9/10/2023 37,58 39,49 +3,11% 37,57 39,49 38,70 39,21 39,49 582 27.376.857
6/10/2023 38,67 38,30 -0,13% 37,60 38,69 38,12 38,30 38,45 629 33.368.313
5/10/2023 39,15 38,35 -2,32% 38,35 39,36 38,77 38,35 38,90 620 33.710.601
4/10/2023 39,13 39,26 +0,74% 38,83 39,60 39,10 39,00 39,26 597 37.865.503
3/10/2023 39,88 38,97 -2,28% 38,94 39,94 39,50 38,97 39,84 967 36.203.848
2/10/2023 40,40 39,88 -0,80% 39,80 40,50 39,95 39,88 40,00 946 29.652.961
29/9/2023 40,00 40,20 +1,11% 39,76 40,41 40,06 40,20 40,36 940 28.946.730
28/9/2023 38,62 39,76 +2,40% 38,45 39,91 39,31 39,42 39,76 630 29.711.788
27/9/2023 39,65 38,83 -1,42% 38,05 39,65 38,68 38,38 38,83 1.048 34.556.230
26/9/2023 38,77 39,39 +2,26% 38,70 40,73 39,99 39,39 39,50 952 48.305.203
25/9/2023 38,16 38,52 +1,16% 37,95 39,35 38,60 38,50 38,52 586 29.018.738
22/9/2023 38,37 38,08 -0,24% 37,78 38,45 38,21 38,08 38,39 628 27.625.962
21/9/2023 38,62 38,17 -2,80% 37,82 39,10 38,34 38,17 38,50 852 37.230.092
20/9/2023 38,31 39,27 +2,35% 38,31 39,39 38,88 39,24 39,27 762 31.729.172
19/9/2023 38,52 38,37 +0,18% 38,02 38,86 38,59 38,26 38,37 945 48.089.628
18/9/2023 38,97 38,30 -0,78% 38,29 38,97 38,53 38,30 38,55 883 51.653.754
15/9/2023 39,15 38,60 -0,77% 38,53 39,32 38,83 38,52 38,60 801 46.266.274
14/9/2023 39,49 38,90 0,00% 38,52 39,49 38,96 38,90 39,45 631 28.276.230
13/9/2023 39,25 38,90 +0,54% 38,84 40,03 39,44 38,90 39,16 1.305 49.693.212
12/9/2023 38,45 38,69 +1,28% 38,28 39,04 38,70 38,69 39,07 629 29.083.241
11/9/2023 37,90 38,20 +2,14% 37,44 38,24 37,80 38,18 38,20 948 43.724.314
8/9/2023 37,46 37,40 -0,27% 37,04 37,75 37,36 37,40 37,80 922 38.779.206
6/9/2023 38,40 37,50 -2,09% 37,50 38,40 37,85 37,50 37,70 1.182 38.410.331
5/9/2023 38,67 38,30 -1,74% 37,97 38,75 38,24 38,30 38,35 1.178 57.478.096
4/9/2023 38,60 38,98 +1,09% 38,11 39,01 38,59 38,54 38,98 925 36.803.695
1/9/2023 38,90 38,56 -1,15% 38,56 40,50 38,90 38,56 38,78 1.067 34.540.344
31/8/2023 39,73 39,01 -2,03% 38,75 39,80 39,14 38,97 39,01 941 38.651.407
30/8/2023 40,15 39,82 -0,38% 39,50 40,15 39,86 39,50 39,82 505 26.864.046
29/8/2023 39,98 39,97 +0,20% 39,50 40,09 39,80 39,88 39,97 552 28.678.182
28/8/2023 39,94 39,89 -0,28% 39,42 40,12 39,70 39,67 39,89 615 29.064.837
25/8/2023 40,50 40,00 -0,74% 39,84 40,57 40,19 39,99 40,01 433 27.600.570
24/8/2023 40,24 40,30 +0,37% 39,91 41,14 40,57 40,30 40,73 721 30.334.300
23/8/2023 37,82 40,15 +5,88% 37,75 40,15 39,14 39,84 40,15 977 42.557.924
22/8/2023 37,40 37,92 +0,99% 37,35 38,00 37,55 37,55 37,92 609 29.591.755
21/8/2023 38,33 37,55 -1,68% 37,00 38,33 37,39 37,35 37,55 1.073 40.524.126
18/8/2023 38,20 38,19 -0,03% 37,96 38,34 38,16 38,19 38,32 794 35.575.262
17/8/2023 37,85 38,20 +1,43% 37,31 38,20 37,85 38,10 38,20 1.062 47.479.737
16/8/2023 39,51 37,66 -4,51% 37,57 39,60 38,56 37,66 37,77 2.226 73.550.506
15/8/2023 40,28 39,44 -3,36% 39,31 40,90 39,63 39,44 39,59 1.524 75.443.047
14/8/2023 41,27 40,81 -0,99% 40,65 41,49 41,04 40,76 40,81 928 40.658.858
11/8/2023 41,58 41,22 -1,55% 41,05 42,10 41,37 41,22 41,29 869 39.445.399
10/8/2023 41,70 41,87 +0,41% 41,62 42,32 41,97 41,55 41,87 538 24.242.075
9/8/2023 41,45 41,70 +0,17% 40,85 42,65 41,73 41,70 41,89 773 47.324.838
8/8/2023 41,41 41,63 +1,54% 40,75 41,75 41,42 41,60 41,63 851 37.484.157
7/8/2023 41,84 41,00 0,00% 40,71 41,84 41,11 40,96 41,00 1.254 67.957.875
4/8/2023 41,10 41,00 -0,24% 40,91 41,95 41,40 41,00 41,26 820 41.727.564
3/8/2023 43,18 41,10 -4,31% 41,10 43,34 41,62 41,10 41,19 1.990 85.627.141
2/8/2023 43,08 42,95 -0,12% 42,81 43,44 43,11 42,95 43,21 860 34.470.785
1/8/2023 44,18 43,00 -0,97% 42,53 44,18 42,90 43,00 43,31 1.339 59.487.071
31/7/2023 42,80 43,42 +1,54% 42,80 44,31 43,74 43,42 43,80 727 27.334.709
28/7/2023 42,80 42,76 -0,12% 42,76 43,44 42,90 42,76 43,08 434 24.822.434
27/7/2023 44,33 42,81 -3,49% 42,81 44,50 43,49 42,81 43,00 865 32.868.809
26/7/2023 43,18 44,36 +3,14% 43,00 44,50 43,84 44,36 44,50 694 30.041.299
25/7/2023 43,63 43,01 -0,46% 43,01 44,03 43,54 43,01 43,20 669 33.552.113
24/7/2023 43,44 43,21 -0,21% 42,91 43,81 43,26 43,21 43,49 588 30.008.539
21/7/2023 42,42 43,30 +1,76% 42,42 43,59 43,30 43,30 43,59 649 25.062.990
20/7/2023 42,47 42,55 -0,12% 42,30 42,83 42,52 42,54 42,55 487 22.162.074
19/7/2023 42,50 42,60 0,00% 42,01 42,90 42,49 42,60 42,64 521 26.794.487
18/7/2023 42,73 42,60 -0,54% 42,20 42,76 42,55 42,50 42,60 559 29.590.167
17/7/2023 43,00 42,83 +1,47% 42,25 43,00 42,57 42,50 42,83 602 31.768.102
14/7/2023 43,44 42,21 -2,72% 42,21 43,44 42,72 42,21 42,70 976 42.371.471
13/7/2023 43,05 43,39 +0,74% 43,00 43,45 43,24 43,16 43,39 539 31.852.223
12/7/2023 43,65 43,07 -1,22% 42,72 44,00 43,24 42,90 43,07 878 35.309.946
11/7/2023 43,93 43,60 +0,05% 42,64 43,93 43,27 43,42 43,60 817 33.198.642
10/7/2023 43,83 43,58 -0,50% 43,58 44,30 43,89 43,58 43,94 437 27.502.704
7/7/2023 43,98 43,80 +1,34% 43,30 44,43 44,04 43,80 44,18 844 34.211.812
6/7/2023 44,23 43,22 -3,01% 43,20 44,40 43,56 43,22 43,69 892 35.598.318
5/7/2023 43,93 44,56 +0,43% 43,77 44,97 44,42 44,25 44,56 753 34.123.587
4/7/2023 44,02 44,37 +0,84% 43,41 44,37 43,96 44,00 44,37 651 34.031.090
3/7/2023 44,66 44,00 -0,99% 44,00 45,00 44,39 44,00 44,19 1.313 48.063.947
30/6/2023 43,98 44,44 +2,02% 43,98 45,19 44,64 44,44 44,87 834 38.162.862
29/6/2023 43,82 43,56 +0,74% 43,37 44,06 43,68 43,56 44,00 516 27.808.473
28/6/2023 43,49 43,24 +0,09% 43,08 44,06 43,54 43,24 43,67 399 22.216.053
27/6/2023 44,31 43,20 -2,02% 42,55 44,31 43,06 43,19 43,20 676 37.245.735
26/6/2023 44,98 44,09 -1,80% 43,50 45,14 43,97 43,95 44,09 751 49.499.101
23/6/2023 43,80 44,90 +1,58% 43,80 45,50 44,74 44,80 44,90 624 34.682.305
22/6/2023 44,65 44,20 -1,54% 43,73 44,76 44,02 44,20 44,25 665 36.791.522
21/6/2023 44,42 44,89 -0,09% 44,19 44,89 44,53 44,51 44,89 1.026 48.204.452
20/6/2023 44,27 44,93 +1,19% 44,06 45,02 44,44 44,19 44,93 847 41.541.359
19/6/2023 44,09 44,40 +0,89% 43,94 44,67 44,35 44,34 44,40 556 32.733.950
16/6/2023 44,52 44,01 -1,98% 43,95 44,78 44,24 44,01 44,20 590 42.886.123
15/6/2023 44,01 44,90 +0,76% 43,95 45,08 44,45 44,79 44,90 658 41.336.130
14/6/2023 43,91 44,56 +1,74% 43,75 44,74 44,19 44,03 44,56 514 33.209.047
13/6/2023 44,96 43,80 -1,93% 43,47 45,02 44,24 43,47 43,80 729 39.334.288
12/6/2023 43,65 44,66 +2,88% 43,22 45,00 44,22 44,66 44,89 829 46.298.448
9/6/2023 42,40 43,41 +2,12% 42,37 43,67 43,23 43,17 43,44 720 32.029.419
7/6/2023 42,84 42,51 -0,21% 42,24 43,00 42,50 42,33 42,51 1.116 34.336.861
6/6/2023 40,97 42,60 +4,77% 40,86 42,74 42,19 42,40 42,60 1.061 53.072.426
5/6/2023 41,02 40,66 +0,89% 40,55 41,15 40,84 40,66 40,85 575 28.054.134
2/6/2023 40,47 40,30 +0,78% 40,27 40,92 40,56 40,30 40,42 802 29.796.806
1/6/2023 39,35 39,99 +1,37% 38,82 40,09 39,47 39,74 39,99 1.404 29.166.762
31/5/2023 38,82 39,45 +1,91% 38,54 39,89 39,48 39,45 39,62 610 30.986.991
30/5/2023 39,02 38,71 -0,36% 38,56 39,50 38,86 38,71 39,11 578 25.758.503
29/5/2023 39,43 38,85 -0,72% 38,53 39,43 38,82 38,85 39,05 589 23.548.414
26/5/2023 39,80 39,13 -1,29% 38,85 40,45 39,41 39,13 39,42 675 31.879.852
25/5/2023 39,68 39,64 +2,03% 39,52 40,66 40,10 39,61 39,64 678 35.724.585
24/5/2023 38,88 38,85 -1,47% 38,85 39,76 39,25 38,85 39,00 363 27.579.685
23/5/2023 39,11 39,43 -0,55% 38,45 40,11 39,67 39,43 39,64 416 23.894.373
22/5/2023 39,21 39,65 +0,69% 39,09 39,88 39,51 39,45 39,65 602 27.050.664
19/5/2023 38,22 39,38 +3,36% 37,88 39,39 38,87 39,20 39,38 629 24.897.382
18/5/2023 38,89 38,10 -2,78% 38,10 39,30 38,48 38,10 38,21 760 29.411.838
17/5/2023 39,31 39,19 -1,28% 38,70 40,12 39,53 38,90 39,19 525 29.684.615
16/5/2023 39,90 39,70 -0,25% 39,48 40,67 39,91 39,40 39,70 493 25.056.511
15/5/2023 39,78 39,80 +0,89% 39,05 40,00 39,51 39,80 40,00 580 28.795.912
12/5/2023 39,71 39,45 -0,93% 38,97 39,71 39,37 39,45 39,61 595 27.946.250
11/5/2023 39,00 39,82 +0,68% 38,52 40,21 39,52 39,40 39,82 535 27.914.793
10/5/2023 38,68 39,55 +3,48% 38,04 39,91 39,24 39,55 39,75 850 36.643.779
9/5/2023 36,62 38,22 +4,14% 36,17 38,51 37,28 37,93 38,22 876 44.037.715
8/5/2023 37,14 36,70 -1,13% 35,85 37,69 36,53 36,45 36,71 1.289 49.657.162
5/5/2023 36,62 37,12 +1,42% 36,62 37,51 37,12 37,12 37,49 473 24.823.683
4/5/2023 35,98 36,60 +1,67% 35,98 37,07 36,64 36,60 36,92 505 23.711.843
3/5/2023 36,43 36,00 -1,50% 35,89 36,59 36,06 36,00 36,30 553 28.370.547
2/5/2023 36,45 36,55 +0,49% 36,30 37,35 36,63 36,50 36,55 1.124 32.219.449
28/4/2023 37,02 36,37 -5,04% 36,28 37,51 36,60 36,37 36,80 665 34.385.792
27/4/2023 38,14 38,30 +0,92% 37,87 38,58 38,13 38,13 38,30 373 19.838.768
26/4/2023 38,16 37,95 -0,50% 37,95 38,79 38,23 37,95 38,01 551 23.520.734
25/4/2023 38,29 38,14 -0,73% 37,96 38,72 38,29 38,14 38,51 556 25.403.533
24/4/2023 37,54 38,42 +2,05% 37,54 38,95 38,43 38,42 38,64 885 30.451.598
20/4/2023 37,51 37,65 +0,67% 37,08 37,97 37,46 37,65 37,80 519 24.022.487
19/4/2023 37,99 37,40 -1,32% 37,40 38,16 37,75 37,40 37,80 489 17.944.273
18/4/2023 37,53 37,90 +1,23% 37,44 38,46 37,91 37,89 37,90 532 26.431.137
17/4/2023 38,70 37,44 -3,28% 37,10 38,73 37,49 37,44 37,65 1.118 48.877.888
14/4/2023 38,80 38,71 -0,69% 37,81 39,24 38,55 38,71 38,85 561 24.778.282
13/4/2023 38,73 38,98 +1,12% 38,28 39,10 38,61 38,80 38,98 413 25.878.596
12/4/2023 37,66 38,55 +2,80% 37,60 39,73 38,90 38,55 39,10 946 48.886.703
11/4/2023 36,51 37,50 +2,82% 36,25 37,98 37,52 37,50 37,56 617 35.313.912
10/4/2023 36,11 36,47 +0,55% 36,00 36,85 36,42 36,47 36,90 636 18.096.254
6/4/2023 36,00 36,27 +1,12% 35,59 36,27 35,97 36,00 36,27 402 18.263.002
5/4/2023 36,38 35,87 -1,32% 35,81 36,50 36,03 35,80 35,87 383 20.635.341
4/4/2023 35,65 36,35 +1,11% 35,65 36,77 36,24 36,27 36,35 345 23.857.567
3/4/2023 36,11 35,95 -0,14% 35,55 36,44 35,85 35,64 35,95 926 37.970.592
31/3/2023 36,65 36,00 -1,56% 36,00 36,85 36,43 36,00 36,47 539 20.401.322
30/3/2023 36,09 36,57 +2,07% 35,96 36,97 36,32 36,32 36,57 645 26.955.655
29/3/2023 36,30 35,83 -0,89% 35,14 36,44 35,78 35,83 36,06 589 32.164.265
28/3/2023 34,71 36,15 +3,91% 34,71 36,62 36,04 36,15 36,59 902 41.359.145
27/3/2023 33,89 34,79 +2,23% 33,87 34,97 34,54 34,74 34,79 626 24.746.859
24/3/2023 33,10 34,03 +2,78% 33,10 34,30 33,78 33,81 34,03 565 27.294.744
23/3/2023 33,80 33,11 -0,90% 32,65 34,55 33,20 33,11 33,50 931 45.406.194
22/3/2023 33,30 33,41 +0,39% 33,10 34,15 33,56 33,19 33,41 640 27.963.118
21/3/2023 34,52 33,28 -3,95% 33,28 34,79 33,83 33,28 33,50 973 33.299.476
20/3/2023 34,99 34,65 -0,57% 33,76 34,99 34,53 34,51 34,65 909 38.191.162
17/3/2023 36,47 34,85 -4,07% 34,68 36,66 35,06 34,85 35,12 995 46.604.655
16/3/2023 36,75 36,33 -0,33% 36,16 37,57 36,92 36,33 36,66 725 38.109.399
15/3/2023 34,38 36,45 +6,49% 33,99 36,95 35,65 36,45 36,78 1.146 33.660.076
14/3/2023 33,91 34,23 +1,39% 33,44 34,65 34,22 34,23 34,38 661 32.829.148
13/3/2023 33,76 33,76 +0,63% 33,28 34,30 33,91 33,76 33,77 585 21.985.741
10/3/2023 34,04 33,55 -1,32% 33,37 34,25 33,81 33,55 33,90 933 35.467.031
9/3/2023 34,64 34,00 -2,66% 33,80 34,95 34,36 34,00 34,26 725 33.584.346
8/3/2023 34,14 34,93 +0,55% 34,10 35,20 34,75 34,70 34,93 628 31.605.645
7/3/2023 34,91 34,74 -0,60% 33,98 34,95 34,32 34,02 34,74 1.266 34.396.886
6/3/2023 35,14 34,95 +0,58% 34,30 35,17 34,85 34,95 35,08 757 29.579.011
3/3/2023 35,22 34,75 -1,36% 34,75 35,26 35,08 34,75 35,00 908 30.176.158
2/3/2023 35,39 35,23 -0,06% 35,01 35,96 35,35 35,01 35,23 558 32.110.200
1/3/2023 35,97 35,25 -1,45% 34,80 36,15 35,14 35,25 35,52 1.876 41.872.313
28/2/2023 36,32 35,77 -1,46% 35,67 36,70 36,06 35,77 36,15 932 33.484.759
27/2/2023 36,01 36,30 +0,25% 35,95 36,66 36,38 36,25 36,53 538 22.597.134
24/2/2023 36,06 36,21 +0,03% 35,95 36,65 36,27 36,21 36,58 747 29.763.189
23/2/2023 36,89 36,20 -1,36% 35,99 37,09 36,42 36,20 36,56 1.029 35.334.221
22/2/2023 37,63 36,70 -2,52% 36,37 37,85 36,74 36,70 37,10 632 25.592.176
17/2/2023 37,55 37,65 +0,83% 36,81 38,05 37,60 37,60 37,65 943 36.907.633
16/2/2023 37,55 37,34 -0,90% 36,12 37,55 36,69 37,17 37,34 1.145 54.764.507
15/2/2023 37,17 37,68 +1,65% 36,67 38,00 37,43 37,51 37,68 1.054 39.435.189
14/2/2023 38,99 37,07 -3,71% 36,80 39,09 37,53 37,07 37,41 1.629 57.180.811
13/2/2023 39,29 38,50 -1,91% 38,50 39,97 39,07 38,50 38,88 848 39.856.936
10/2/2023 38,63 39,25 +1,32% 38,40 39,47 39,02 39,25 39,31 783 33.083.467
9/2/2023 39,35 38,74 -0,49% 38,50 39,37 38,80 38,58 38,74 931 39.523.760
8/2/2023 38,90 38,93 +0,34% 38,50 39,35 38,92 38,93 38,98 860 43.365.700
7/2/2023 40,38 38,80 -4,13% 38,77 40,59 39,53 38,80 38,99 1.350 65.834.095
6/2/2023 39,98 40,47 +0,95% 39,80 40,48 40,13 40,19 40,47 1.067 44.455.084
3/2/2023 41,03 40,09 -2,74% 39,90 41,03 40,46 40,04 40,09 1.349 62.380.326
2/2/2023 41,74 41,22 -3,24% 40,87 43,05 42,03 41,03 41,22 1.030 47.243.495
1/2/2023 42,47 42,60 +0,52% 40,82 42,75 41,53 42,11 42,60 2.799 66.423.908
31/1/2023 42,50 42,38 +0,17% 42,24 43,15 42,58 42,38 42,90 1.192 42.138.846
30/1/2023 43,58 42,31 -2,29% 42,23 44,45 42,82 42,31 42,50 1.113 38.342.257
27/1/2023 44,59 43,30 -2,70% 43,30 44,64 43,80 43,30 44,00 756 35.745.125
26/1/2023 44,48 44,50 +0,02% 44,33 44,88 44,61 44,50 44,68 741 43.329.029
25/1/2023 43,47 44,49 +2,51% 43,09 44,49 43,85 44,25 44,49 569 33.484.679
24/1/2023 42,61 43,40 +1,76% 42,59 43,48 43,03 43,07 43,40 709 38.897.097
23/1/2023 42,74 42,65 +0,54% 42,43 43,12 42,74 42,48 42,89 726 37.053.179
20/1/2023 43,76 42,42 -3,04% 42,32 43,83 42,84 42,42 42,83 1.050 48.849.172
19/1/2023 43,29 43,75 +1,16% 42,63 43,97 43,20 43,58 43,75 821 44.108.561
18/1/2023 43,50 43,25 -0,09% 43,17 44,30 43,52 43,25 43,65 564 37.780.522
17/1/2023 42,91 43,29 +1,31% 42,78 43,88 43,25 43,29 43,44 719 44.935.618
16/1/2023 43,11 42,73 -0,88% 42,65 43,43 43,02 42,70 42,73 917 39.953.026
13/1/2023 43,50 43,11 -1,55% 42,96 43,88 43,30 43,11 43,44 604 34.227.878
12/1/2023 43,23 43,79 +0,14% 43,23 44,83 44,16 43,44 43,79 725 46.102.870
11/1/2023 42,48 43,73 +4,12% 41,90 44,24 43,17 43,73 44,24 919 51.643.064
10/1/2023 42,52 42,00 -0,94% 41,60 43,06 42,11 42,00 42,16 1.158 57.517.097
9/1/2023 41,98 42,40 +0,71% 41,61 43,50 42,64 42,00 42,40 801 39.449.867
6/1/2023 42,29 42,10 -1,08% 42,07 43,14 42,36 42,10 42,37 734 32.033.157
5/1/2023 42,60 42,56 -0,09% 42,18 42,72 42,37 42,18 42,56 721 36.320.395
4/1/2023 41,44 42,60 +2,43% 41,44 43,08 42,53 42,10 42,60 896 46.043.769
3/1/2023 42,02 41,59 -3,26% 41,35 42,39 41,81 41,30 41,59 1.060 40.718.835
2/1/2023 42,88 42,99 -1,26% 41,15 42,99 41,73 42,01 42,99 1.795 60.091.904
29/12/2022 43,86 43,54 -1,49% 43,04 44,53 43,75 43,27 43,54 638 36.656.262
28/12/2022 43,38 44,20 +1,61% 43,04 44,20 43,67 43,26 44,20 456 31.051.627
27/12/2022 44,31 43,50 -1,16% 42,91 44,59 43,41 43,22 43,50 640 33.166.285
26/12/2022 44,96 44,01 -1,30% 43,67 44,99 44,12 44,01 45,00 541 26.361.196
23/12/2022 44,46 44,59 +1,59% 44,04 45,39 44,86 44,59 44,96 536 32.045.454
22/12/2022 44,89 43,89 -1,22% 43,09 44,89 43,84 43,89 44,10 679 34.144.153
21/12/2022 43,88 44,43 +1,09% 43,61 44,43 44,13 43,87 44,43 702 38.309.664
20/12/2022 43,45 43,95 +1,69% 42,94 44,54 43,84 43,83 43,95 1.065 52.824.510
19/12/2022 42,29 43,22 +1,53% 42,15 43,72 43,14 43,21 43,22 964 47.157.094
16/12/2022 43,00 42,57 0,00% 41,85 44,00 42,66 42,13 42,57 807 42.405.664
15/12/2022 43,98 42,57 -2,67% 42,57 44,72 43,78 42,57 43,21 974 44.069.205
14/12/2022 43,65 43,74 -0,41% 42,90 44,45 43,58 43,74 44,31 1.123 58.327.549
13/12/2022 45,01 43,92 -2,42% 43,78 45,66 44,69 43,92 44,00 948 35.668.587
12/12/2022 45,30 45,01 -0,64% 43,68 45,53 44,53 44,66 45,01 1.074 49.478.643
9/12/2022 45,99 45,30 -0,51% 45,02 45,99 45,28 45,10 45,31 520 27.960.931
8/12/2022 46,84 45,53 -2,15% 45,47 46,99 45,93 45,53 45,60 1.005 49.822.621
7/12/2022 46,19 46,53 +0,45% 46,19 48,07 47,31 46,53 46,88 996 59.484.947
6/12/2022 46,08 46,32 +0,94% 45,82 46,75 46,23 45,92 46,32 1.370 74.898.546
5/12/2022 46,97 45,89 -1,88% 45,44 47,00 45,95 45,89 46,46 1.588 87.327.826
2/12/2022 48,88 46,77 -2,44% 46,77 49,85 48,28 46,77 47,49 1.127 70.698.622
1/12/2022 48,74 47,94 -2,64% 47,63 49,37 48,46 47,94 48,55 1.909 62.621.923
30/11/2022 49,02 49,24 +0,78% 47,59 49,24 48,56 48,64 49,24 909 51.202.669
29/11/2022 48,80 48,86 +0,66% 47,50 49,50 48,68 48,86 49,05 841 37.977.381
28/11/2022 49,09 48,54 +1,34% 48,06 49,16 48,71 48,54 49,02 616 31.515.148
25/11/2022 49,59 47,90 -4,14% 47,66 49,96 48,61 47,90 48,64 606 37.590.931
24/11/2022 48,61 49,97 +2,63% 48,61 50,15 49,56 49,44 49,97 521 36.100.658
23/11/2022 48,32 48,69 -0,61% 47,80 48,88 48,30 48,64 48,69 1.461 49.229.393
22/11/2022 48,96 48,99 +1,01% 48,36 49,74 49,13 48,05 48,99 966 70.198.125
21/11/2022 47,53 48,50 +1,70% 47,50 49,40 48,38 48,35 48,50 2.514 129.325.604
18/11/2022 47,47 47,69 +0,53% 46,90 47,75 47,43 47,00 47,69 829 42.997.136
17/11/2022 47,41 47,44 +0,06% 45,54 47,44 46,40 46,50 47,44 1.619 67.554.032
16/11/2022 48,98 47,41 -2,51% 47,05 48,99 47,73 47,41 47,76 1.267 62.406.993
14/11/2022 48,68 48,63 -0,76% 48,35 49,74 48,98 48,63 49,01 742 45.394.973
11/11/2022 48,00 49,00 +1,05% 47,55 49,80 48,92 49,00 49,45 998 70.025.097
10/11/2022 51,70 48,49 -6,75% 47,67 52,20 49,11 48,41 48,49 1.791 103.650.214
9/11/2022 52,37 52,00 -0,76% 51,81 52,98 52,53 51,99 52,00 890 56.513.196
8/11/2022 52,10 52,40 +0,73% 51,36 52,93 52,43 52,30 52,40 1.097 69.188.441
7/11/2022 54,69 52,02 -5,07% 52,02 54,94 53,20 52,02 52,56 2.203 93.396.151
4/11/2022 54,77 54,80 +0,26% 54,29 56,10 55,18 54,80 55,15 2.207 93.497.030
3/11/2022 53,00 54,66 +1,43% 52,37 54,92 53,94 54,66 54,67 1.274 71.185.454
1/11/2022 53,52 53,89 +1,39% 52,24 54,38 53,44 53,80 53,89 3.577 105.067.673
31/10/2022 49,98 53,15 +4,22% 48,31 53,89 51,79 53,14 53,52 2.343 129.033.038
28/10/2022 50,28 51,00 +1,45% 50,08 51,10 50,69 51,00 51,02 699 47.169.855
27/10/2022 49,90 50,27 +2,89% 49,30 50,97 50,10 50,27 50,49 576 45.721.675
26/10/2022 49,95 48,86 -2,84% 48,55 50,10 49,33 48,86 48,95 818 50.149.044
25/10/2022 50,61 50,29 -1,10% 49,91 50,70 50,28 50,21 50,30 804 52.144.221
24/10/2022 51,33 50,85 -1,01% 50,03 51,33 50,64 50,85 50,86 1.047 61.544.136
21/10/2022 50,56 51,37 +1,12% 50,38 51,95 51,35 51,37 51,72 1.237 96.493.829
20/10/2022 50,46 50,80 +1,01% 50,06 50,99 50,57 50,70 50,80 2.555 193.575.838
19/10/2022 49,75 50,29 +1,13% 49,35 50,30 49,87 50,00 50,29 877 56.884.873
18/10/2022 48,90 49,73 +2,18% 48,85 49,82 49,39 49,73 49,76 961 52.090.151
17/10/2022 47,38 48,67 +4,11% 46,84 48,86 48,19 48,67 48,86 1.361 51.845.693
14/10/2022 47,59 46,75 -1,93% 46,21 47,80 47,10 46,45 46,75 909 41.143.685
13/10/2022 47,74 47,67 -0,89% 46,94 48,10 47,70 47,67 47,79 679 44.193.530
11/10/2022 48,19 48,10 -0,33% 47,86 48,50 48,20 48,05 48,10 862 49.401.293
10/10/2022 47,22 48,26 +1,75% 47,22 48,48 47,79 48,26 48,31 1.217 54.978.355
7/10/2022 48,09 47,43 -0,42% 46,67 48,09 47,34 47,32 47,43 1.176 56.473.278
6/10/2022 46,35 47,63 +4,45% 46,00 47,73 47,20 47,55 47,63 832 53.388.542
5/10/2022 46,10 45,60 -1,19% 45,53 46,45 45,79 45,55 45,60 846 49.566.015
4/10/2022 47,55 46,15 -2,72% 45,93 48,20 46,77 46,15 46,35 1.136 71.278.060
3/10/2022 45,89 47,44 +5,07% 45,89 47,44 46,80 47,25 47,44 2.315 65.683.084
30/9/2022 45,00 45,15 +0,22% 44,00 45,40 45,07 45,15 45,40 658 39.210.518
29/9/2022 44,50 45,05 +0,49% 43,75 45,21 44,46 45,05 45,26 846 41.172.922
28/9/2022 45,38 44,83 -1,04% 44,68 45,80 45,06 44,81 44,83 996 36.759.817
27/9/2022 46,99 45,30 -3,45% 45,30 46,99 45,92 45,30 45,70 862 42.631.309
26/9/2022 47,57 46,92 -1,32% 46,33 47,57 46,79 46,65 46,92 775 35.642.269
23/9/2022 47,07 47,55 +0,25% 46,81 47,85 47,28 47,55 47,81 847 50.384.553
22/9/2022 46,08 47,43 +3,09% 46,00 47,88 46,71 47,43 47,87 1.123 56.801.070
21/9/2022 45,78 46,01 +0,68% 45,10 46,60 45,76 46,01 46,06 1.011 57.235.031
20/9/2022 45,37 45,70 +0,77% 44,74 45,96 45,23 45,60 45,98 1.036 48.027.509
19/9/2022 45,50 45,35 -0,35% 44,93 45,74 45,36 45,35 45,65 1.320 65.380.768
16/9/2022 46,16 45,51 -1,22% 45,35 46,62 45,91 45,51 45,70 960 52.766.817
15/9/2022 47,29 46,07 -2,91% 46,07 47,50 46,68 46,07 46,12 1.163 50.177.865
14/9/2022 47,35 47,45 +0,34% 46,55 47,50 47,08 47,25 47,45 924 42.331.801
13/9/2022 47,15 47,29 +0,62% 46,50 47,67 47,19 46,90 47,30 812 45.115.464
12/9/2022 46,74 47,00 +0,64% 46,74 47,65 47,25 47,00 47,50 1.098 49.789.277
9/9/2022 46,50 46,70 +0,09% 46,37 47,05 46,76 46,66 46,70 1.075 51.560.562
8/9/2022 48,00 46,66 -0,30% 46,44 48,25 46,92 46,66 46,80 1.135 45.365.506
6/9/2022 47,95 46,80 -2,50% 46,18 47,95 46,94 46,80 47,03 1.359 61.779.874
5/9/2022 47,92 48,00 +0,15% 47,67 48,40 47,98 47,83 48,00 939 61.590.078
2/9/2022 49,00 47,93 -1,07% 47,57 49,19 48,08 47,91 47,93 1.412 88.323.886
1/9/2022 48,00 48,45 +0,46% 47,74 48,84 48,35 48,45 48,55 1.766 59.706.906
31/8/2022 47,69 48,23 +1,54% 47,25 49,00 48,23 48,00 48,23 1.047 53.138.641
30/8/2022 47,94 47,50 -0,98% 47,05 48,30 47,66 47,18 47,50 844 36.047.040
29/8/2022 47,53 47,97 +0,78% 47,36 48,43 47,84 47,97 48,00 813 48.006.374
26/8/2022 47,80 47,60 -0,42% 47,05 48,15 47,49 47,58 47,61 1.030 52.229.885
25/8/2022 48,80 47,80 -2,05% 47,57 49,20 48,10 47,75 47,80 944 48.866.031
24/8/2022 48,75 48,80 +0,02% 48,56 49,13 48,83 48,77 48,80 603 32.900.071
23/8/2022 48,82 48,79 -0,43% 48,40 49,80 49,02 48,78 48,79 985 40.428.005
22/8/2022 50,04 49,00 -1,71% 48,82 50,09 49,14 49,00 49,14 1.014 46.412.186
19/8/2022 50,00 49,85 -2,50% 49,60 50,94 50,06 49,85 49,94 1.139 51.687.205
18/8/2022 51,91 51,13 +0,25% 50,90 52,22 51,38 51,03 51,13 876 50.748.255
17/8/2022 49,90 51,00 +2,00% 49,89 51,32 50,62 51,00 51,32 1.088 61.773.587
16/8/2022 50,66 50,00 -0,71% 49,49 50,90 49,99 50,00 50,04 854 45.415.111
15/8/2022 48,46 50,36 +3,30% 48,09 50,62 49,78 50,36 50,60 1.428 74.391.475
12/8/2022 49,03 48,75 -0,33% 48,28 49,79 49,00 48,75 49,00 1.149 50.686.001
11/8/2022 49,93 48,91 -2,45% 48,74 50,82 49,49 48,91 49,00 1.327 69.907.717
10/8/2022 50,68 50,14 -0,91% 49,35 51,10 50,07 49,84 50,14 966 54.105.899
9/8/2022 50,61 50,60 +0,44% 50,22 51,00 50,47 50,60 50,80 768 52.863.374
8/8/2022 50,46 50,38 +0,36% 50,20 51,20 50,65 50,38 50,80 1.271 57.020.160
5/8/2022 50,45 50,20 -0,50% 49,78 51,09 50,36 50,20 50,40 973 56.544.320
4/8/2022 48,66 50,45 +3,74% 48,66 50,66 49,97 50,45 50,62 1.338 59.324.522
3/8/2022 48,40 48,63 +0,72% 47,89 48,90 48,51 48,63 48,82 607 42.826.497
2/8/2022 47,85 48,28 +1,09% 47,61 48,54 48,22 48,28 48,35 738 50.916.384
1/8/2022 47,51 47,76 +1,06% 47,17 48,28 47,86 47,76 47,90 2.313 61.273.890
29/7/2022 47,01 47,26 +1,20% 46,81 47,95 47,37 47,17 47,27 1.094 58.201.124
28/7/2022 46,91 46,70 -0,64% 46,45 47,27 46,79 46,70 47,13 466 22.157.295
27/7/2022 46,24 47,00 +1,84% 46,24 47,16 46,84 47,00 47,03 670 36.960.188
26/7/2022 46,36 46,15 -0,30% 46,10 46,62 46,30 46,15 46,23 500 32.301.034
25/7/2022 45,99 46,29 +0,72% 45,54 46,59 45,99 46,29 46,31 856 42.550.415
22/7/2022 45,70 45,96 +0,59% 45,25 45,98 45,56 45,60 45,96 639 33.246.737
21/7/2022 45,20 45,69 +0,82% 44,84 45,95 45,36 45,47 45,69 457 24.041.886
20/7/2022 45,52 45,32 +0,13% 44,70 46,16 45,58 45,32 45,75 637 36.223.860
19/7/2022 44,85 45,26 +0,60% 44,85 45,60 45,23 45,26 45,56 521 23.533.349
18/7/2022 45,41 44,99 -0,02% 44,48 45,90 45,31 44,83 44,99 872 46.230.835
15/7/2022 45,35 45,00 -0,02% 44,15 45,50 44,88 44,81 45,00 445 19.955.142
14/7/2022 44,41 45,01 +0,74% 43,92 45,23 44,72 45,01 45,21 705 34.972.655
13/7/2022 44,16 44,68 +1,09% 43,85 45,28 44,68 44,67 44,80 651 27.791.461
12/7/2022 43,40 44,20 +1,84% 42,65 44,54 43,62 43,85 44,20 497 25.145.404
11/7/2022 44,14 43,40 -2,52% 42,98 44,72 43,62 43,40 43,79 691 26.694.110
8/7/2022 45,23 44,52 -1,50% 44,51 45,80 44,94 44,52 45,00 424 21.204.556
7/7/2022 44,64 45,20 +1,69% 44,64 45,83 45,30 45,20 45,43 637 30.267.471
6/7/2022 45,20 44,45 -1,88% 44,08 45,70 44,57 44,45 44,65 689 36.516.119
5/7/2022 45,81 45,30 -1,86% 44,66 45,90 45,12 45,30 45,35 656 33.276.879
4/7/2022 46,50 46,16 -0,73% 45,64 46,50 46,03 45,92 46,16 705 40.413.269
1/7/2022 46,73 46,50 +0,19% 46,00 46,90 46,42 46,50 46,63 954 51.148.931
30/6/2022 45,70 46,41 +0,48% 45,13 47,00 46,45 46,41 46,82 1.064 51.392.782
29/6/2022 45,69 46,19 +0,65% 45,51 46,36 45,93 45,62 46,19 1.000 61.435.575
28/6/2022 45,48 45,89 +1,28% 45,43 46,30 45,90 45,65 45,89 1.269 45.227.970
27/6/2022 44,30 45,31 +2,07% 44,28 45,61 45,07 45,31 45,40 1.017 46.408.056
24/6/2022 43,90 44,39 +1,09% 43,84 44,40 44,19 44,20 44,39 591 27.252.677
23/6/2022 44,56 43,91 -1,53% 43,57 44,62 43,93 43,91 44,00 670 30.069.508
22/6/2022 43,01 44,59 +2,06% 42,95 44,77 44,16 44,55 44,59 1.120 47.520.467
21/6/2022 43,23 43,69 +0,69% 43,23 44,25 43,72 43,60 43,69 832 38.904.092
20/6/2022 42,40 43,39 +2,19% 42,30 44,54 43,48 43,33 43,39 1.306 63.712.536
17/6/2022 41,78 42,46 +2,56% 40,66 42,56 41,56 42,25 42,46 1.107 57.219.564
15/6/2022 40,61 41,40 +1,92% 40,61 41,80 41,34 41,39 41,40 1.378 74.503.596
14/6/2022 39,48 40,62 +2,89% 39,47 40,70 40,24 40,19 40,62 1.201 49.574.606
13/6/2022 39,14 39,48 -0,30% 38,60 39,68 39,24 39,40 39,48 1.742 58.163.926
10/6/2022 42,24 39,60 -6,03% 39,41 42,24 40,13 39,60 39,89 4.004 119.609.171
9/6/2022 42,15 42,14 +1,42% 41,15 43,35 42,59 42,10 42,14 1.713 70.186.977
8/6/2022 41,67 41,55 -1,02% 41,10 42,35 41,79 41,55 41,91 1.313 68.936.596
7/6/2022 41,46 41,98 +1,52% 40,94 42,00 41,43 41,75 41,98 897 47.880.967
6/6/2022 41,84 41,35 -0,65% 41,00 42,31 41,58 41,35 41,75 1.064 50.553.246
3/6/2022 42,65 41,62 -2,07% 41,50 43,30 42,06 41,62 41,80 1.131 58.428.238
2/6/2022 42,11 42,50 +1,87% 41,91 43,00 42,33 42,50 42,71 699 37.074.626
1/6/2022 41,98 41,72 +0,63% 41,21 42,35 41,77 41,72 42,28 535 32.577.877
31/5/2022 41,29 41,46 +0,36% 41,28 42,06 41,67 41,28 41,46 547 37.932.970
30/5/2022 42,99 41,31 -3,37% 40,90 42,99 41,53 41,20 41,31 884 46.106.507
27/5/2022 42,45 42,75 +0,47% 41,85 43,18 42,68 42,62 42,75 1.070 53.199.383
26/5/2022 43,50 42,55 -1,37% 41,79 44,33 42,40 42,47 42,55 2.115 90.503.835
25/5/2022 43,41 43,14 +0,26% 43,08 44,44 43,76 43,14 43,51 731 35.999.585
24/5/2022 42,48 43,03 +1,22% 42,40 43,42 42,90 43,03 43,25 646 32.641.352
23/5/2022 43,19 42,51 -1,16% 42,33 43,50 42,86 42,51 42,84 785 36.275.235
20/5/2022 43,71 43,01 -0,23% 42,44 43,83 43,07 43,01 43,20 741 43.645.096
19/5/2022 43,00 43,11 +1,94% 42,28 44,27 43,21 43,05 43,11 1.380 69.765.332
18/5/2022 43,04 42,29 -0,09% 40,54 43,80 42,10 42,00 42,29 849 39.188.670
17/5/2022 41,58 42,33 +3,40% 41,50 43,39 42,41 42,33 42,50 883 38.754.461
16/5/2022 40,34 40,94 +1,66% 39,95 41,87 41,02 40,94 41,55 536 24.055.298
13/5/2022 39,70 40,27 +2,13% 39,60 40,81 40,43 40,27 40,45 383 26.746.012
12/5/2022 38,39 39,43 +2,39% 38,39 39,90 39,29 39,43 39,90 345 16.405.286
11/5/2022 39,11 38,51 -2,11% 38,46 39,89 38,91 38,51 38,82 315 16.396.909
10/5/2022 38,70 39,34 +2,08% 38,05 39,69 39,24 38,98 39,34 330 17.651.807
9/5/2022 37,54 38,54 +0,89% 37,54 38,93 38,34 38,25 38,54 357 16.736.005
6/5/2022 37,49 38,20 -0,34% 37,49 39,19 38,61 38,20 38,49 375 16.023.763
5/5/2022 39,49 38,33 -3,08% 37,94 39,49 38,60 38,33 38,79 419 22.894.091
4/5/2022 38,67 39,55 +3,08% 37,20 39,79 38,28 39,28 39,55 654 30.595.078
3/5/2022 38,77 38,37 -0,60% 38,33 38,94 38,60 38,35 38,68 416 18.744.468
2/5/2022 40,13 38,60 -4,22% 37,58 40,99 38,51 38,48 38,60 746 27.992.995
29/4/2022 40,24 40,30 -1,68% 40,02 41,50 40,74 40,09 40,30 375 21.202.709
28/4/2022 40,07 40,99 +2,50% 39,84 40,99 40,35 39,88 40,99 412 18.739.861
27/4/2022 39,53 39,99 +1,47% 39,51 40,34 39,90 39,85 39,99 369 20.752.034
26/4/2022 39,70 39,41 -1,18% 38,99 40,17 39,55 39,18 39,41 395 22.129.680
25/4/2022 39,00 39,88 -1,99% 37,60 40,25 39,57 39,88 40,00 536 29.868.090
22/4/2022 40,99 40,69 -4,64% 40,07 41,20 40,69 40,10 40,69 551 33.413.109
20/4/2022 40,26 42,67 +4,81% 40,02 43,40 41,47 42,67 42,80 1.065 62.757.045
19/4/2022 41,80 40,71 -2,02% 39,26 41,80 40,63 40,50 40,71 629 37.366.864
18/4/2022 42,27 41,55 -2,28% 41,55 42,59 41,89 41,55 41,62 569 25.124.535
14/4/2022 42,71 42,52 +0,45% 42,32 43,10 42,66 42,43 42,52 629 33.154.419
13/4/2022 41,87 42,33 +3,57% 40,47 42,72 42,05 42,33 42,52 936 47.333.129
12/4/2022 40,01 40,87 +1,44% 40,01 41,97 41,38 40,87 41,22 638 34.681.908
11/4/2022 40,52 40,29 -2,70% 39,65 40,95 40,35 40,29 40,64 828 29.942.658
8/4/2022 39,83 41,41 +4,07% 39,78 42,13 41,37 41,08 41,41 1.225 67.566.680
7/4/2022 38,31 39,79 +2,16% 38,30 40,38 39,53 39,79 39,89 886 47.616.905
6/4/2022 37,50 38,95 +4,12% 36,50 39,09 37,83 38,56 38,95 585 32.888.792
5/4/2022 38,62 37,41 -4,52% 37,41 39,02 38,00 37,41 37,63 560 22.510.351
4/4/2022 38,89 39,18 +0,98% 38,50 39,32 38,86 39,18 39,22 547 23.038.118
1/4/2022 37,52 38,80 +3,44% 37,52 39,30 38,59 38,80 38,95 755 37.890.469
31/3/2022 36,79 37,51 +3,02% 36,75 37,84 37,38 37,50 37,83 528 22.720.756
30/3/2022 37,30 36,41 -0,55% 35,87 37,30 36,43 36,40 36,80 317 17.461.859
29/3/2022 36,46 36,61 +1,55% 36,46 37,32 36,93 36,61 37,07 362 18.421.740
28/3/2022 36,70 36,05 -0,69% 36,00 36,70 36,30 36,05 36,54 328 14.852.390
25/3/2022 36,26 36,30 +0,28% 36,00 36,66 36,29 36,12 36,30 346 17.618.035
24/3/2022 35,96 36,20 +2,20% 35,28 36,20 35,88 35,94 36,20 363 15.127.789
23/3/2022 35,72 35,42 -0,42% 35,31 36,07 35,67 35,40 35,60 371 18.344.527
22/3/2022 34,80 35,57 +3,13% 34,80 36,14 35,54 35,57 36,00 649 27.368.501
21/3/2022 34,90 34,49 -1,57% 34,32 35,29 34,73 34,49 34,79 315 16.493.360
18/3/2022 34,18 35,04 +3,15% 33,77 35,05 34,59 34,10 35,04 410 18.576.688
17/3/2022 33,20 33,97 +2,44% 32,82 34,40 33,56 33,81 33,97 353 17.156.448
16/3/2022 33,25 33,16 +0,42% 32,73 33,60 33,23 33,16 33,47 343 15.987.166
15/3/2022 33,12 33,02 -0,81% 32,83 33,65 33,21 33,02 33,50 317 14.879.801
14/3/2022 33,79 33,29 +0,18% 33,00 34,26 33,37 33,16 33,29 727 19.308.444
11/3/2022 34,44 33,23 -3,49% 33,20 34,83 33,88 33,23 33,74 356 15.951.088
10/3/2022 34,53 34,43 -1,32% 32,99 34,61 33,76 33,97 34,43 297 13.493.989
9/3/2022 33,39 34,89 +5,79% 33,33 35,17 34,54 34,10 34,89 488 26.171.533
8/3/2022 32,77 32,98 +1,01% 32,48 33,61 32,90 32,98 33,30 384 17.703.997
7/3/2022 34,72 32,65 -4,98% 32,63 34,80 33,52 32,65 33,15 879 52.331.001
4/3/2022 35,10 34,36 -2,02% 33,87 35,25 34,45 34,36 34,85 406 17.050.267
3/3/2022 34,34 35,07 +1,71% 34,04 35,35 34,77 35,07 35,10 832 28.799.599
2/3/2022 34,14 34,48 +0,09% 34,05 35,09 34,47 34,19 34,48 393 21.579.555
25/2/2022 33,44 34,45 +2,56% 33,44 34,45 34,05 34,45 34,50 660 17.777.945
24/2/2022 34,48 33,59 -3,92% 32,90 34,50 33,45 33,59 33,81 847 34.870.559
23/2/2022 34,30 34,96 +4,23% 34,29 35,09 34,78 34,70 34,96 667 30.471.914
22/2/2022 33,65 33,54 +0,12% 33,27 34,34 33,77 33,54 33,89 368 18.061.008
21/2/2022 34,32 33,50 -3,18% 33,50 34,66 34,01 33,50 33,79 411 18.062.260
18/2/2022 34,61 34,60 +0,38% 34,28 34,78 34,50 0,00 0,00 367 13.928.920
17/2/2022 34,60 34,47 +0,15% 34,28 35,12 34,65 34,47 34,70 413 19.771.505
16/2/2022 35,33 34,42 +0,06% 34,42 36,50 35,51 34,42 34,72 1.390 55.655.506
15/2/2022 33,11 34,40 +3,99% 32,90 34,85 33,89 34,40 34,83 816 27.628.526
14/2/2022 33,04 33,08 -1,43% 32,47 33,34 32,87 32,68 33,08 415 13.243.894
11/2/2022 33,30 33,56 +0,96% 32,72 33,90 33,29 32,72 33,56 430 17.287.033
10/2/2022 33,44 33,24 -0,60% 33,00 33,76 33,33 33,18 33,24 343 13.296.044
9/2/2022 32,52 33,44 +2,77% 31,66 33,44 32,26 33,01 33,44 638 25.076.496
8/2/2022 32,78 32,54 -0,58% 32,30 32,78 32,44 32,45 32,54 450 14.723.020
7/2/2022 33,12 32,73 -1,74% 32,44 33,15 32,74 32,73 33,10 424 17.363.931
4/2/2022 33,41 33,31 +0,36% 32,75 33,67 33,21 33,00 33,31 433 16.148.792
3/2/2022 32,79 33,19 +1,34% 32,69 33,83 33,27 33,19 33,62 378 13.734.176
2/2/2022 34,18 32,75 -2,82% 32,75 34,18 33,41 32,75 33,14 601 23.040.042
1/2/2022 34,48 33,70 -3,66% 33,70 34,88 34,06 33,70 34,05 646 22.570.766
31/1/2022 34,63 34,98 +0,32% 34,00 34,98 34,44 34,50 34,98 680 28.735.200
28/1/2022 34,16 34,87 +2,14% 33,63 34,87 34,37 34,75 34,87 584 23.526.800
27/1/2022 34,06 34,14 -0,41% 33,70 35,01 34,29 33,73 34,14 590 19.620.430
26/1/2022 33,29 34,28 +2,30% 33,29 34,43 34,05 34,07 34,28 693 23.277.765
25/1/2022 32,85 33,51 +2,01% 32,45 33,69 33,09 33,33 33,51 425 14.304.663
24/1/2022 33,45 32,85 -1,65% 32,73 33,85 33,16 32,85 33,16 364 18.401.549

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.