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

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

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

Tempo Gráfico: 2 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

EMAE4 - EMAE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 39,68 38,90 -0,54% 38,79 39,79 39,23 37,20 38,99 18 7.454.300
23/10/2025 39,31 39,11 -0,10% 37,26 40,23 39,26 38,00 39,28 57 24.735.700
22/10/2025 36,36 39,15 +5,90% 36,30 39,86 38,94 39,01 39,15 118 56.074.600
21/10/2025 36,50 36,97 +3,27% 36,03 37,17 36,61 36,06 36,98 8 3.295.600
20/10/2025 34,86 35,80 +0,85% 34,86 36,50 35,84 35,64 36,99 9 3.226.400
17/10/2025 34,05 35,50 +4,41% 34,05 35,88 35,03 34,70 35,89 68 60.964.100
16/10/2025 35,47 34,00 -3,66% 34,00 35,48 35,00 33,01 35,40 33 43.054.300
15/10/2025 35,69 35,29 +0,28% 34,73 35,69 34,81 34,75 35,30 24 25.762.100
14/10/2025 34,81 35,19 -0,45% 34,81 35,95 35,42 35,15 35,94 18 8.857.300
13/10/2025 35,50 35,35 +0,43% 34,42 35,50 35,06 34,60 35,44 47 24.893.900
10/10/2025 36,81 35,20 -5,12% 35,00 37,28 36,06 34,78 35,70 71 58.418.300
9/10/2025 37,24 37,10 +0,73% 36,20 38,00 37,20 36,52 37,43 40 17.856.700
8/10/2025 36,77 36,83 -1,66% 36,50 38,05 37,31 36,76 38,06 93 44.036.500
7/10/2025 35,00 37,45 +7,31% 34,20 37,45 35,47 37,45 37,48 83 59.598.500
6/10/2025 37,04 34,90 -0,91% 33,42 37,88 35,68 34,90 35,30 137 96.001.900
3/10/2025 34,57 35,22 +3,53% 34,14 35,22 34,70 34,64 35,31 35 14.921.300
2/10/2025 34,98 34,02 -2,07% 33,70 34,98 34,34 33,88 34,57 40 24.729.600
1/10/2025 35,15 34,74 -0,46% 34,41 35,15 34,79 34,43 34,75 37 15.656.800
30/9/2025 35,20 34,90 +0,06% 33,15 36,13 34,84 33,90 34,90 64 30.318.300
29/9/2025 32,85 34,88 +6,60% 32,85 35,77 34,53 34,41 34,90 120 96.339.100
26/9/2025 31,25 32,72 +10,80% 30,70 33,40 32,29 32,72 33,10 193 103.329.000
25/9/2025 31,90 29,53 +1,93% 29,53 36,26 31,08 29,53 29,85 553 640.262.100
24/9/2025 30,00 28,97 -3,43% 28,75 31,99 30,10 28,50 28,99 47 23.177.600
23/9/2025 28,23 30,00 +7,14% 27,99 30,00 29,31 29,10 30,00 40 50.721.700
22/9/2025 27,74 28,00 -0,67% 27,64 28,19 27,84 27,64 28,20 13 8.631.300
19/9/2025 27,91 28,19 +0,68% 27,70 28,19 27,85 27,88 28,10 9 4.178.600
18/9/2025 27,54 28,00 +2,38% 27,54 28,60 28,12 27,90 29,00 106 81.286.500
17/9/2025 27,55 27,35 -0,69% 27,33 27,70 27,52 27,23 27,58 29 11.284.400
16/9/2025 28,00 27,54 -1,64% 27,54 28,00 27,72 27,53 27,86 31 14.138.600
15/9/2025 27,82 28,00 +0,36% 27,80 28,05 27,89 27,82 28,00 22 9.764.400
12/9/2025 28,04 27,90 0,00% 27,90 29,79 28,19 27,88 27,90 52 29.042.900
11/9/2025 28,27 27,90 -0,39% 27,83 28,98 28,42 27,90 28,28 32 13.077.700
10/9/2025 28,25 28,01 0,00% 28,01 28,25 28,04 28,00 28,32 7 2.243.700
9/9/2025 28,50 28,01 0,00% 28,00 28,50 28,05 28,00 28,45 16 10.943.300
8/9/2025 28,32 28,01 -0,71% 28,00 28,32 28,13 28,01 28,60 29 13.503.100
5/9/2025 28,55 28,21 -1,09% 28,21 28,55 28,36 28,21 28,56 8 2.269.500
4/9/2025 28,54 28,52 -0,21% 28,21 28,54 28,46 28,21 28,53 5 1.423.200
3/9/2025 28,67 28,58 +0,28% 28,15 28,67 28,34 28,16 28,50 11 6.802.000
2/9/2025 28,15 28,50 +1,21% 28,01 28,54 28,30 28,02 28,75 18 7.641.700
1/9/2025 28,36 28,16 -0,35% 28,16 28,37 28,26 28,16 28,35 15 5.935.100
29/8/2025 28,76 28,26 -0,84% 28,25 28,76 28,51 28,25 28,65 15 9.979.800
28/8/2025 28,87 28,50 0,00% 28,50 29,27 28,73 28,40 28,76 21 7.470.600
27/8/2025 28,81 28,50 -1,72% 28,50 29,79 28,61 28,43 29,79 13 5.722.000
26/8/2025 28,49 29,00 +1,75% 28,49 29,00 28,74 28,34 29,00 2 574.900
25/8/2025 28,51 28,50 0,00% 28,50 28,79 28,56 28,43 28,79 12 4.285.000
22/8/2025 28,67 28,50 +0,64% 28,32 29,11 28,55 28,35 28,75 28 14.561.600
21/8/2025 28,51 28,32 -1,67% 28,32 28,86 28,44 28,32 28,87 10 4.835.500
20/8/2025 28,77 28,80 +1,05% 28,28 28,90 28,72 28,31 28,80 20 10.340.200
19/8/2025 28,59 28,50 -1,69% 28,49 28,97 28,71 28,50 28,90 24 8.328.200
18/8/2025 29,39 28,99 +0,98% 28,70 29,39 28,95 28,70 29,20 24 11.871.800
15/8/2025 28,90 28,71 -1,00% 28,28 29,20 28,76 28,70 29,25 22 9.206.100
14/8/2025 29,49 29,00 0,00% 29,00 30,49 29,30 28,90 30,50 57 38.971.600
13/8/2025 29,27 29,00 -3,20% 29,00 29,96 29,23 28,97 29,96 63 49.401.400
12/8/2025 28,51 29,96 -0,10% 28,32 29,98 28,81 29,02 29,96 17 6.915.000
11/8/2025 29,39 29,99 +3,45% 29,39 29,99 29,69 28,41 30,00 2 593.800
8/8/2025 29,29 28,99 +0,66% 28,99 29,29 29,13 28,61 29,90 4 1.165.300
7/8/2025 28,78 28,80 -0,66% 28,50 29,86 28,77 28,80 28,98 21 9.784.800
6/8/2025 28,75 28,99 +1,29% 28,75 29,80 29,22 28,63 29,79 9 2.922.600
5/8/2025 28,94 28,62 -1,28% 28,62 29,27 28,80 28,62 30,00 15 5.760.600
4/8/2025 29,34 28,99 -1,19% 28,99 29,34 29,20 28,31 30,49 6 1.752.300
1/8/2025 29,03 29,34 -1,51% 28,99 29,79 29,18 29,06 29,44 18 7.005.100
31/7/2025 29,30 29,79 +0,91% 29,21 30,00 29,50 29,21 29,80 19 7.671.100
30/7/2025 29,27 29,52 +0,44% 29,25 29,65 29,42 29,30 29,53 27 10.888.500
29/7/2025 29,24 29,39 +0,44% 29,24 30,48 29,43 29,33 29,40 12 6.769.500
28/7/2025 29,32 29,26 -0,31% 29,26 29,32 29,29 29,25 29,60 2 585.800
25/7/2025 29,33 29,35 0,00% 29,33 29,78 29,40 29,33 30,65 16 12.936.000
24/7/2025 29,31 29,35 0,00% 29,10 29,70 29,42 29,20 30,65 27 10.297.700
23/7/2025 29,31 29,35 -3,74% 29,31 30,49 29,56 29,32 30,65 9 3.548.300
22/7/2025 29,33 30,49 +3,88% 29,05 30,60 29,61 29,30 30,65 7 2.073.300
21/7/2025 29,83 29,35 -1,51% 29,35 30,58 29,50 29,33 30,00 8 5.015.800
18/7/2025 29,89 29,80 -0,90% 29,30 29,99 29,67 29,11 30,65 15 7.121.700
17/7/2025 30,00 30,07 -0,27% 29,96 30,07 30,01 28,99 30,65 3 900.300
16/7/2025 29,87 30,15 +0,84% 29,80 30,23 29,99 28,99 30,65 15 5.699.200
15/7/2025 29,86 29,90 0,00% 29,86 29,91 29,89 29,80 30,60 3 896.700
14/7/2025 30,01 29,90 -2,22% 29,72 30,68 30,19 29,80 30,70 10 3.623.100
11/7/2025 30,97 30,58 +1,93% 29,72 30,98 30,36 29,90 31,50 7 2.125.600
10/7/2025 29,91 30,00 0,00% 29,38 31,76 30,08 29,50 31,60 36 15.341.900
9/7/2025 30,99 30,00 -3,23% 30,00 31,70 30,47 29,99 31,60 43 22.858.800
8/7/2025 32,00 31,00 -3,13% 31,00 32,23 31,64 30,69 32,23 19 7.277.900
7/7/2025 32,01 32,00 0,00% 31,60 32,18 31,97 31,65 32,07 5 1.598.700
4/7/2025 32,02 32,00 0,00% 31,90 32,49 32,04 31,35 34,85 8 2.563.700
3/7/2025 30,96 32,00 +3,53% 30,87 34,00 32,69 30,33 32,40 126 63.754.500
2/7/2025 30,94 30,91 +0,03% 30,39 30,94 30,74 30,45 30,91 12 4.919.400
1/7/2025 30,55 30,90 +1,34% 30,50 31,90 30,80 30,90 30,93 23 9.549.400
30/6/2025 30,50 30,49 +0,79% 30,32 30,50 30,47 30,04 30,49 9 2.742.600
27/6/2025 30,17 30,25 +0,20% 30,14 30,86 30,34 30,05 30,28 13 4.855.400
26/6/2025 30,16 30,19 +0,30% 30,11 30,35 30,21 29,70 30,19 26 10.573.500
25/6/2025 31,50 30,10 -3,74% 30,10 31,50 30,33 30,10 30,59 40 43.986.300
24/6/2025 31,47 31,27 -0,38% 31,00 32,66 31,47 30,38 31,27 29 14.163.400
23/6/2025 31,55 31,39 +0,13% 30,53 31,60 31,36 31,02 31,60 30 18.505.100
20/6/2025 32,50 31,35 -2,03% 31,35 32,78 31,98 31,35 32,80 31 12.476.000
18/6/2025 32,79 32,00 -0,56% 32,00 32,90 32,34 31,00 32,90 48 21.350.000
17/6/2025 33,12 32,18 -2,84% 32,18 33,49 32,60 31,00 32,19 36 14.019.100
16/6/2025 33,10 33,12 +0,42% 33,10 33,98 33,17 32,62 33,12 17 27.537.400
13/6/2025 32,50 32,98 +2,07% 31,73 33,10 32,63 31,26 34,49 25 9.464.500
12/6/2025 32,97 32,31 +0,06% 32,31 33,09 32,60 30,01 33,59 32 16.626.000
11/6/2025 31,56 32,29 +0,91% 31,56 32,29 31,97 32,29 32,49 14 8.314.600
10/6/2025 32,49 32,00 +0,03% 31,00 32,49 31,56 31,04 32,40 13 5.997.000
9/6/2025 31,90 31,99 +0,28% 31,11 32,00 31,80 31,45 32,00 11 6.679.000
6/6/2025 31,59 31,90 +2,90% 31,00 31,90 31,39 31,90 31,99 8 5.337.500
5/6/2025 31,59 31,00 -2,49% 31,00 31,59 31,35 31,00 31,48 7 10.973.800
4/6/2025 31,31 31,79 +2,58% 30,51 32,01 31,39 30,23 31,50 25 14.126.800
3/6/2025 30,63 30,99 +1,94% 30,21 30,99 30,71 30,24 30,99 13 6.143.900
2/6/2025 30,89 30,40 +0,20% 30,05 30,89 30,33 30,05 30,40 17 11.829.800
30/5/2025 31,49 30,34 -0,65% 30,34 31,49 30,54 30,34 30,95 15 6.415.400
29/5/2025 30,79 30,54 -0,10% 30,54 31,20 30,75 30,52 30,61 30 12.917.000
28/5/2025 30,56 30,57 +0,03% 30,56 30,57 30,56 30,57 30,75 5 2.445.200
27/5/2025 30,84 30,56 +0,46% 30,42 30,84 30,48 30,34 30,56 25 11.891.000
26/5/2025 30,94 30,42 -0,75% 30,42 31,05 30,59 30,10 30,71 21 22.944.100
23/5/2025 30,02 30,65 -3,01% 30,00 31,60 30,51 30,35 30,72 25 18.311.000
22/5/2025 32,10 31,60 -1,43% 31,60 32,10 31,91 31,60 32,20 20 14.361.700
21/5/2025 32,14 32,06 -0,22% 32,00 33,04 32,11 32,03 32,89 32 60.063.400
20/5/2025 32,41 32,13 -0,80% 32,13 32,65 32,42 32,13 32,75 28 21.726.900
19/5/2025 32,69 32,39 -0,77% 32,39 32,80 32,59 32,38 33,50 18 14.667.600
16/5/2025 32,78 32,64 +0,09% 32,31 32,80 32,56 32,45 32,65 40 27.676.900
15/5/2025 33,08 32,61 -0,55% 32,60 33,48 32,93 32,60 32,75 50 33.593.300
14/5/2025 33,00 32,79 -0,64% 32,50 33,00 32,75 32,62 32,79 11 8.189.900
13/5/2025 32,14 33,00 +1,54% 32,14 33,00 32,66 32,40 33,00 33 23.842.500
12/5/2025 32,90 32,50 0,00% 32,50 32,90 32,59 32,25 32,89 12 8.474.300
9/5/2025 32,80 32,50 +0,03% 32,12 33,00 32,49 32,12 32,70 17 10.724.100
8/5/2025 32,60 32,49 +0,99% 32,35 32,84 32,49 32,05 32,50 6 3.249.400
7/5/2025 32,19 32,17 +0,53% 32,00 32,20 32,10 31,95 32,18 5 3.531.200
6/5/2025 31,72 32,00 0,00% 31,72 32,09 31,97 31,90 32,00 11 7.354.900
5/5/2025 32,33 32,00 -1,54% 32,00 32,33 32,07 32,00 33,00 26 29.828.800
2/5/2025 32,33 32,50 0,00% 32,25 32,75 32,38 32,33 32,85 20 10.038.100
29/4/2025 32,88 32,50 +0,65% 32,50 32,88 32,66 32,30 32,50 3 1.306.600
28/4/2025 32,23 32,29 -0,03% 32,21 32,99 32,30 32,21 32,30 15 10.336.800
25/4/2025 32,70 32,30 -0,58% 32,30 32,74 32,40 32,21 32,30 23 12.314.800
24/4/2025 32,35 32,49 0,00% 32,22 32,50 32,42 32,23 32,50 37 25.943.200
23/4/2025 32,51 32,49 0,00% 32,21 32,99 32,39 32,21 32,50 17 11.014.100
22/4/2025 33,00 32,49 -0,34% 32,20 33,00 32,36 32,21 32,50 14 5.825.500
17/4/2025 32,50 32,60 +1,02% 32,50 32,77 32,61 32,31 32,60 7 2.283.200
16/4/2025 32,65 32,27 -0,03% 32,00 32,65 32,22 31,82 32,28 10 4.511.300
15/4/2025 32,50 32,28 -0,68% 31,53 32,50 32,18 32,00 32,28 29 19.952.800
14/4/2025 33,00 32,50 0,00% 32,30 33,00 32,76 32,01 32,50 16 8.192.300
11/4/2025 33,04 32,50 0,00% 32,20 33,04 32,42 32,25 32,50 11 3.890.800
10/4/2025 32,49 32,50 +0,03% 32,01 32,89 32,47 32,10 32,50 8 4.871.400
9/4/2025 32,41 32,49 -1,52% 31,51 34,00 32,80 31,68 32,50 34 20.342.100
8/4/2025 34,43 32,99 -3,31% 32,33 34,43 33,16 32,70 32,99 59 40.132.600
7/4/2025 34,99 34,12 -0,52% 33,13 34,99 33,96 33,70 34,14 9 3.736.300
4/4/2025 34,00 34,30 -0,06% 33,35 34,31 33,64 33,57 34,30 23 16.823.700
3/4/2025 35,16 34,32 -2,33% 34,32 35,50 34,78 34,28 34,50 54 24.002.000
2/4/2025 37,61 35,14 -5,28% 35,14 37,61 36,08 35,14 35,90 65 53.772.900
1/4/2025 37,04 37,10 -1,07% 35,00 37,47 36,42 35,65 37,25 17 13.113.800
31/3/2025 39,05 37,50 -3,94% 37,05 39,05 37,48 37,19 37,50 25 44.609.500
28/3/2025 38,49 39,04 +1,43% 37,56 39,99 38,26 37,90 39,05 20 17.984.600
27/3/2025 39,00 38,49 -0,16% 38,40 39,00 38,52 38,05 38,50 11 11.172.300
26/3/2025 40,47 38,55 -3,26% 38,55 41,67 39,19 38,55 41,30 39 36.450.200
25/3/2025 41,20 39,85 -4,44% 39,69 41,58 39,93 39,85 41,75 33 51.910.400
24/3/2025 41,07 41,70 +0,02% 41,07 41,70 41,65 39,51 41,75 4 5.414.500
21/3/2025 41,69 41,69 -0,02% 40,24 41,69 41,44 40,21 41,69 6 3.315.800
20/3/2025 40,86 41,70 +0,48% 40,86 41,70 41,48 39,82 41,70 3 1.659.500
19/3/2025 40,27 41,50 -0,46% 38,00 41,50 38,65 39,77 41,70 74 71.516.300
18/3/2025 41,69 41,69 +0,53% 41,69 41,70 41,69 40,26 41,70 3 1.667.700
17/3/2025 42,20 41,47 +0,17% 40,50 42,20 40,78 40,63 41,45 22 23.655.700
14/3/2025 41,70 41,40 -2,34% 40,70 42,99 41,45 40,70 41,50 49 35.238.500
13/3/2025 42,00 42,39 +2,79% 42,00 43,50 43,14 42,00 42,40 8 6.903.600
12/3/2025 40,28 41,24 -4,51% 40,27 43,18 41,14 40,36 43,50 8 4.114.300
11/3/2025 40,28 43,19 +0,02% 40,28 43,19 42,86 40,26 43,50 4 4.286.900
10/3/2025 41,01 43,18 +0,42% 41,01 43,18 42,56 40,26 43,19 6 3.405.200
6/3/2025 40,27 43,00 +0,02% 40,27 43,48 42,73 42,50 43,00 23 11.110.400
5/3/2025 42,80 42,99 +1,42% 42,41 42,99 42,65 40,26 42,99 3 1.706.100
28/2/2025 42,49 42,39 +1,19% 41,20 44,50 43,02 40,51 44,00 18 12.476.500
27/2/2025 41,12 41,89 +0,55% 41,12 41,89 41,50 40,90 41,89 2 830.100
26/2/2025 42,97 41,66 -2,82% 41,66 42,97 41,97 40,26 42,89 15 6.715.700
25/2/2025 42,85 42,87 +0,87% 42,50 42,99 42,80 42,02 42,88 4 1.712.100
24/2/2025 42,60 42,50 +0,62% 42,23 42,95 42,52 41,50 42,50 10 8.079.200
21/2/2025 42,69 42,24 +0,57% 41,17 42,69 41,81 40,26 42,40 5 2.508.700
19/2/2025 41,98 42,00 +1,20% 40,90 42,00 41,15 40,24 43,10 9 7.819.500
18/2/2025 42,50 41,50 -1,19% 41,05 42,50 41,79 41,50 41,55 14 6.269.300
17/2/2025 41,00 42,00 +2,44% 40,92 43,49 41,41 41,50 42,25 5 3.313.300
14/2/2025 41,49 41,00 +2,40% 41,00 42,03 41,36 40,90 41,35 15 15.306.100
12/2/2025 40,61 40,04 -2,34% 39,60 40,61 40,07 39,85 41,00 13 8.014.200
11/2/2025 41,47 41,00 -2,38% 41,00 41,99 41,26 40,55 41,30 18 9.078.400
10/2/2025 42,00 42,00 +1,18% 42,00 42,00 42,00 41,00 43,50 1 420.000
7/2/2025 41,03 41,51 -3,22% 41,03 42,85 41,49 41,00 42,80 7 3.734.900
6/2/2025 42,50 42,89 +0,92% 41,50 42,97 42,13 41,00 42,90 17 9.270.100
5/2/2025 42,14 42,50 -2,10% 42,00 42,50 42,29 41,17 42,50 6 3.383.700
4/2/2025 42,11 43,41 -0,07% 42,10 43,43 42,64 42,22 43,42 8 4.264.800
3/2/2025 43,46 43,44 -2,12% 42,20 43,46 43,20 42,00 43,45 8 3.456.500
31/1/2025 44,39 44,38 -0,27% 44,38 44,39 44,38 42,00 44,39 2 887.700
30/1/2025 44,01 44,50 -1,11% 44,00 44,56 44,31 42,00 45,00 5 2.215.700
28/1/2025 43,40 45,00 +1,35% 43,40 45,00 44,29 42,00 45,00 13 6.201.300
27/1/2025 42,64 44,40 +1,76% 42,64 44,40 43,21 42,97 44,43 11 8.643.600
24/1/2025 38,40 43,63 +14,82% 38,40 43,63 41,74 42,22 43,64 61 38.820.400
23/1/2025 38,62 38,00 -0,89% 38,00 38,62 38,06 37,73 38,80 11 4.567.200
22/1/2025 37,97 38,34 -0,03% 37,96 38,37 38,13 37,73 38,35 9 3.432.400
21/1/2025 38,49 38,35 +2,27% 37,67 38,49 38,20 37,52 38,36 8 3.056.700
20/1/2025 37,53 37,50 -0,50% 37,50 37,89 37,57 37,50 37,93 11 5.636.200
17/1/2025 37,64 37,69 +0,21% 37,64 37,69 37,67 37,50 37,99 5 1.883.500
16/1/2025 38,20 37,61 -0,63% 37,61 38,20 37,78 37,53 38,20 11 5.289.900
15/1/2025 37,97 37,85 +0,05% 37,80 38,86 37,93 37,76 38,70 21 12.138.000
14/1/2025 39,42 37,83 -3,25% 37,51 39,42 37,95 37,50 37,84 30 13.662.700
13/1/2025 39,11 39,10 -2,20% 38,95 39,11 39,08 38,50 39,10 8 3.908.600
10/1/2025 38,52 39,98 -0,42% 38,52 39,98 39,25 38,62 39,99 2 785.000
9/1/2025 40,15 40,15 +0,40% 40,15 40,15 40,15 38,50 39,99 1 401.500
8/1/2025 40,40 39,99 +2,04% 39,02 40,40 39,80 39,00 39,90 3 1.194.100
7/1/2025 39,60 39,19 -3,02% 39,19 40,00 39,46 38,51 40,18 10 5.130.500
6/1/2025 38,97 40,41 +4,28% 38,97 40,41 39,93 38,90 40,42 3 1.197.900
3/1/2025 39,00 38,75 -5,49% 38,75 39,89 39,16 38,50 39,90 12 5.874.100
2/1/2025 42,29 41,00 -2,38% 40,01 42,29 41,10 38,28 41,00 3 1.233.000
30/12/2024 40,89 42,00 +2,69% 40,89 42,27 41,63 42,00 42,20 12 8.326.200
26/12/2024 39,70 40,90 +4,23% 38,61 45,00 41,25 38,93 40,90 70 52.395.600
23/12/2024 38,31 39,24 -0,41% 38,31 39,32 39,02 37,55 39,31 9 5.463.700
20/12/2024 39,56 39,40 +3,68% 37,52 39,56 37,94 37,55 39,40 27 18.594.700
19/12/2024 39,80 38,00 -3,63% 38,00 39,80 38,72 37,41 38,00 6 2.323.300
18/12/2024 39,01 39,43 +1,10% 37,50 39,43 38,68 38,51 39,44 30 31.334.100
17/12/2024 39,04 39,00 0,00% 39,00 39,05 39,01 39,00 40,50 11 6.242.800
16/12/2024 39,50 39,00 -0,03% 39,00 39,69 39,29 39,00 39,79 20 14.540.400
13/12/2024 39,32 39,01 -0,74% 39,00 39,72 39,10 39,01 39,40 19 15.249.000
12/12/2024 39,70 39,30 -1,01% 39,30 39,70 39,54 39,30 39,88 3 1.977.200
10/12/2024 39,83 39,70 +0,94% 39,70 39,83 39,76 39,00 39,80 2 795.300
9/12/2024 39,78 39,33 -1,13% 39,33 39,78 39,42 39,00 39,88 8 5.124.900
6/12/2024 39,76 39,78 +0,10% 39,33 39,79 39,66 39,35 39,75 4 1.586.600
5/12/2024 39,70 39,74 +0,10% 39,45 39,98 39,71 39,47 39,76 14 6.752.000
4/12/2024 39,78 39,70 -0,23% 39,41 39,79 39,62 39,30 39,71 13 6.736.900
3/12/2024 39,68 39,79 -0,45% 39,50 40,00 39,62 39,50 39,79 7 3.169.900
2/12/2024 39,97 39,97 -0,05% 39,97 39,97 39,97 39,10 39,68 1 399.700
29/11/2024 39,20 39,99 +1,06% 39,20 40,00 39,80 39,50 39,99 9 4.776.000
28/11/2024 40,03 39,57 -3,01% 39,03 40,49 39,62 39,56 40,39 8 4.754.900
27/11/2024 39,51 40,80 +1,04% 39,51 40,80 40,01 38,90 40,80 8 5.602.100
26/11/2024 40,00 40,38 -0,27% 40,00 40,38 40,09 38,91 40,39 3 1.603.800
25/11/2024 39,89 40,49 +2,12% 39,89 40,49 40,13 38,90 40,50 5 2.006.600
22/11/2024 39,50 39,65 +0,38% 39,24 39,65 39,44 39,27 39,66 9 6.310.800
21/11/2024 39,00 39,50 +1,28% 38,87 39,50 39,25 39,00 39,80 8 4.710.100
19/11/2024 40,00 39,00 -0,79% 39,00 40,00 39,27 39,00 39,25 40 29.456.000
18/11/2024 41,98 39,31 -4,10% 39,23 41,98 39,53 39,23 39,65 23 13.836.500
13/11/2024 40,99 40,99 +0,74% 40,99 40,99 40,99 39,05 41,00 1 409.900
12/11/2024 40,78 40,69 -0,02% 39,99 40,78 40,59 39,05 40,78 6 2.435.800
11/11/2024 39,62 40,70 0,00% 39,62 40,70 40,23 39,05 40,80 3 1.206.900
8/11/2024 40,29 40,70 +0,89% 39,72 42,01 41,65 39,72 40,65 19 14.996.500
7/11/2024 39,79 40,34 +0,12% 39,50 40,34 39,87 39,13 41,88 3 1.196.300
6/11/2024 39,32 40,29 0,00% 39,31 40,29 39,91 39,41 40,45 11 4.390.800
5/11/2024 39,39 40,29 +2,44% 39,30 40,29 39,89 39,30 40,30 5 2.792.500
4/11/2024 39,44 39,33 0,00% 39,32 39,45 39,40 39,33 39,70 10 5.911.000
1/11/2024 39,50 39,33 -1,13% 39,30 39,51 39,38 39,32 40,40 6 2.363.000
31/10/2024 39,85 39,78 -0,90% 39,11 39,85 39,59 39,50 40,00 12 5.543.300
30/10/2024 39,57 40,14 +0,35% 39,57 40,14 39,73 39,50 40,15 4 1.589.400
29/10/2024 39,99 40,00 0,00% 39,99 40,00 39,99 39,30 41,00 3 1.599.900
28/10/2024 39,25 40,00 +2,17% 39,25 40,00 39,60 39,59 40,00 5 3.960.500
25/10/2024 39,17 39,15 -0,94% 39,15 40,00 39,38 39,01 39,99 16 8.270.500
24/10/2024 39,52 39,52 -0,70% 39,52 39,52 39,52 39,00 40,00 1 395.200
23/10/2024 39,50 39,80 0,00% 39,41 39,80 39,57 39,32 40,00 3 1.187.100
22/10/2024 39,50 39,80 +0,18% 39,50 39,80 39,72 39,32 40,00 4 1.589.000
21/10/2024 39,31 39,73 -0,08% 39,20 39,73 39,41 39,23 39,74 14 6.306.100
18/10/2024 39,40 39,76 0,00% 39,31 39,76 39,40 39,23 39,76 5 1.970.300
17/10/2024 39,31 39,76 -0,08% 39,29 39,78 39,32 39,20 39,50 9 4.719.400
16/10/2024 39,42 39,79 +1,27% 39,30 39,95 39,57 39,29 39,69 7 3.957.200
15/10/2024 39,21 39,29 -0,33% 39,17 39,64 39,34 39,29 39,35 10 5.901.400
14/10/2024 39,42 39,42 -1,13% 39,42 39,42 39,42 39,15 39,86 1 788.400
11/10/2024 39,99 39,87 +1,12% 39,26 39,99 39,59 39,15 39,88 6 2.375.700
10/10/2024 39,74 39,43 +1,00% 39,43 39,78 39,62 39,42 40,17 12 5.547.200
9/10/2024 39,70 39,04 -1,64% 39,04 39,70 39,18 39,04 39,80 15 7.445.800
8/10/2024 39,88 39,69 +1,33% 39,10 39,88 39,34 39,12 39,60 7 3.541.100
7/10/2024 39,16 39,17 -1,83% 39,12 40,17 39,55 39,17 39,85 18 13.052.100
4/10/2024 39,30 39,90 +0,03% 39,23 40,15 39,87 39,75 40,47 24 17.145.600
3/10/2024 39,50 39,89 +0,53% 39,07 40,49 39,64 39,16 40,69 26 12.685.300
2/10/2024 39,39 39,68 +0,74% 39,00 39,69 39,29 39,10 39,70 12 5.501.700
1/10/2024 39,10 39,39 +1,31% 39,05 39,49 39,16 38,95 39,37 9 4.699.200
30/9/2024 39,28 38,88 -0,61% 38,80 39,90 39,10 38,87 39,40 28 17.989.600
26/9/2024 40,50 39,12 -2,54% 38,32 40,50 39,01 38,75 39,12 71 54.228.900
25/9/2024 41,20 40,14 -4,04% 39,32 41,20 40,11 40,13 40,60 48 47.741.000
24/9/2024 44,83 41,83 -8,65% 41,00 44,97 41,80 41,34 41,83 63 39.714.300
23/9/2024 45,40 45,79 +1,10% 45,07 47,99 45,93 45,78 45,79 107 181.443.500
20/9/2024 45,00 45,29 +0,42% 44,40 45,76 45,21 43,84 45,30 14 7.233.700
19/9/2024 46,50 45,10 +0,69% 43,81 46,50 45,17 44,40 45,10 35 35.688.700
18/9/2024 42,49 44,79 +5,41% 42,49 46,37 44,96 44,79 45,29 51 58.899.900
17/9/2024 41,62 42,49 +0,26% 41,51 42,89 42,19 39,51 42,50 14 8.438.200
16/9/2024 42,30 42,38 +0,52% 41,12 42,67 41,99 40,00 42,39 14 5.879.200
13/9/2024 40,97 42,16 +5,40% 40,26 42,16 40,90 40,01 42,20 13 13.090.500
12/9/2024 40,00 40,00 0,00% 40,00 40,00 40,00 40,00 41,00 2 800.000
11/9/2024 40,83 40,00 +1,50% 40,00 40,89 40,42 39,95 41,00 7 4.042.900
10/9/2024 40,39 39,41 -0,48% 39,41 40,39 40,14 39,40 40,09 3 1.605.800
9/9/2024 39,41 39,60 -0,43% 39,41 40,39 39,65 39,51 41,32 15 10.705.500
6/9/2024 39,97 39,77 +0,18% 39,77 40,70 40,12 39,77 40,50 24 18.055.800
5/9/2024 41,00 39,70 -2,39% 39,70 41,00 40,40 39,70 40,29 49 33.536.400
4/9/2024 41,11 40,67 -1,86% 40,67 41,11 40,88 40,67 40,99 32 18.809.000
3/9/2024 40,80 41,44 +1,57% 40,80 41,44 41,22 40,67 41,98 10 7.008.300
2/9/2024 40,75 40,80 -1,19% 40,61 41,00 40,74 40,80 41,30 19 9.777.600
30/8/2024 41,20 41,29 +1,10% 41,20 41,29 41,26 40,62 41,30 3 1.237.800
29/8/2024 40,84 40,84 -1,78% 40,83 41,06 40,95 40,76 41,06 13 6.143.000
28/8/2024 41,23 41,58 +0,75% 40,85 41,58 41,06 40,92 41,59 40 43.940.100
27/8/2024 41,32 41,27 -0,31% 41,24 41,91 41,49 41,27 41,75 15 9.129.100
26/8/2024 41,64 41,40 +0,61% 41,01 41,64 41,32 41,26 41,92 7 3.719.600
23/8/2024 41,21 41,15 -0,12% 41,10 41,67 41,20 41,12 41,98 18 9.889.600
22/8/2024 41,56 41,20 -1,86% 40,96 41,56 41,11 41,20 41,44 24 24.668.900
21/8/2024 41,99 41,98 0,00% 40,80 41,99 41,32 41,55 41,98 26 20.247.300
20/8/2024 40,90 41,98 +0,99% 40,90 41,99 41,63 40,94 41,99 14 7.910.300
19/8/2024 41,60 41,57 +0,51% 40,71 41,60 41,25 40,91 41,60 9 4.125.200
16/8/2024 40,88 41,36 +0,07% 40,88 41,36 41,26 40,04 41,57 4 2.063.200
15/8/2024 41,00 41,33 +0,80% 40,99 41,57 41,17 38,63 41,34 18 7.823.100
14/8/2024 41,96 41,00 -1,20% 40,01 41,96 40,75 40,80 41,16 25 13.042.600
13/8/2024 41,84 41,50 -1,07% 40,53 41,84 41,27 41,50 41,79 26 16.508.900
12/8/2024 41,89 41,95 +0,72% 41,51 42,00 41,88 41,12 41,95 11 5.444.800
9/8/2024 41,65 41,65 +1,56% 41,02 41,65 41,39 40,22 41,97 10 4.552.900
8/8/2024 41,99 41,01 +1,23% 41,01 41,99 41,13 40,77 41,94 4 3.290.900
7/8/2024 41,00 40,51 +0,72% 40,11 41,00 40,50 40,50 40,84 15 6.480.100
6/8/2024 40,36 40,22 -0,20% 40,22 40,40 40,28 40,13 41,00 21 9.266.500
5/8/2024 40,56 40,30 -3,36% 40,30 41,28 41,01 40,13 41,29 23 13.534.700
2/8/2024 41,90 41,70 -2,73% 41,65 41,90 41,77 41,65 42,40 16 10.442.900
1/8/2024 41,13 42,87 +1,32% 41,13 42,89 42,41 41,70 42,88 14 9.330.500
31/7/2024 43,68 42,31 -1,83% 42,31 43,68 42,84 42,30 43,49 24 11.996.700
30/7/2024 43,72 43,10 -2,71% 42,80 43,98 43,27 42,83 43,40 42 20.341.000
29/7/2024 46,99 44,30 -4,53% 43,01 47,99 45,31 44,00 45,37 36 28.546.800
26/7/2024 46,49 46,40 -0,22% 46,00 46,50 46,29 46,25 46,60 12 6.944.300
25/7/2024 46,79 46,50 +1,09% 46,49 46,79 46,55 45,52 46,49 4 2.327.800
24/7/2024 46,50 46,00 -0,26% 46,00 47,00 46,32 45,98 46,00 13 6.485.100
23/7/2024 47,00 46,12 -1,87% 46,12 47,48 46,73 45,85 46,90 37 20.096.000
22/7/2024 48,99 47,00 -0,89% 47,00 52,00 49,33 46,20 48,40 22 12.827.200
19/7/2024 50,49 47,42 -5,76% 47,42 50,49 47,94 47,42 47,90 50 33.085.000
18/7/2024 49,65 50,32 -0,81% 49,65 50,39 49,79 48,00 50,32 6 4.979.100
17/7/2024 50,81 50,73 -0,16% 50,40 50,81 50,68 48,00 50,73 4 2.027.200
16/7/2024 50,90 50,81 -0,18% 50,81 50,90 50,85 48,00 50,88 2 1.017.100
15/7/2024 50,01 50,90 +2,46% 48,63 51,90 50,12 50,55 51,79 16 21.552.700
12/7/2024 50,00 49,68 +1,85% 48,50 50,00 49,32 47,67 51,30 9 11.837.800
11/7/2024 47,99 48,78 +3,35% 47,99 48,78 48,31 47,30 48,80 7 4.348.500
10/7/2024 47,53 47,20 -2,88% 47,20 47,82 47,44 47,15 47,80 29 15.183.700
9/7/2024 48,65 48,60 +1,27% 48,48 48,65 48,55 46,77 48,60 6 2.913.000
8/7/2024 48,17 47,99 -0,52% 47,25 48,23 47,88 47,50 48,00 8 5.267.200
5/7/2024 48,50 48,24 +0,52% 48,24 48,50 48,43 46,77 48,20 6 2.906.300
4/7/2024 47,22 47,99 +0,65% 47,22 47,99 47,44 47,32 47,99 5 3.795.800
3/7/2024 47,39 47,68 +0,25% 47,30 48,00 47,55 46,77 47,69 17 16.645.700
2/7/2024 47,53 47,56 -0,02% 46,51 47,57 47,29 46,69 47,56 23 13.714.500
1/7/2024 47,57 47,57 -0,04% 47,40 47,57 47,48 47,00 47,57 3 1.899.400
28/6/2024 47,59 47,59 +1,34% 46,99 47,59 47,29 47,00 47,60 5 2.364.900
27/6/2024 47,59 46,96 -1,12% 46,53 47,60 47,28 46,55 46,97 11 5.201.700
26/6/2024 47,41 47,49 +0,02% 46,96 47,50 47,32 46,97 47,50 12 7.098.300
25/6/2024 47,19 47,48 +0,61% 47,18 47,48 47,23 46,77 47,59 5 3.779.100
24/6/2024 46,90 47,19 -0,42% 46,51 47,19 46,95 46,57 47,39 12 7.042.500
21/6/2024 43,65 47,39 0,00% 43,65 47,46 46,52 46,43 47,40 22 21.402.100
20/6/2024 46,89 47,39 +0,98% 46,50 47,39 46,77 46,55 47,14 14 7.951.100
19/6/2024 46,79 46,93 +0,32% 46,21 47,01 46,85 46,07 46,98 7 7.497.400
18/6/2024 46,01 46,78 +0,32% 46,01 46,78 46,43 46,24 46,80 20 9.751.700
17/6/2024 46,79 46,63 +0,28% 46,02 46,79 46,22 45,89 46,70 9 6.009.300
14/6/2024 46,78 46,50 +0,74% 46,18 46,78 46,45 46,19 46,80 7 4.645.900
13/6/2024 46,11 46,16 -0,58% 46,10 47,20 46,42 46,16 46,17 6 2.785.700
12/6/2024 47,96 46,43 -0,54% 46,43 47,96 46,77 46,34 47,95 9 4.209.900
11/6/2024 48,29 46,68 -3,09% 46,50 48,29 47,02 46,61 47,95 42 27.746.600
10/6/2024 49,87 48,17 +2,47% 47,21 49,87 48,41 47,30 48,85 3 1.452.500
7/6/2024 48,38 47,01 -0,23% 47,01 48,38 47,32 47,00 47,50 12 5.679.400
6/6/2024 47,97 47,12 -0,06% 47,12 48,00 47,44 47,11 47,99 17 9.964.300
5/6/2024 47,34 47,15 -1,81% 47,15 47,35 47,20 47,06 47,99 14 9.441.800
4/6/2024 48,20 48,02 +0,04% 47,35 48,20 47,82 47,60 48,02 6 2.869.400
3/6/2024 47,60 48,00 +1,29% 47,60 48,00 47,90 48,00 49,00 4 1.916.000
31/5/2024 47,60 47,39 -0,44% 47,21 48,59 47,70 47,33 47,40 18 10.017.200
29/5/2024 48,00 47,60 -0,83% 47,42 48,39 47,77 47,57 48,05 20 9.555.600
28/5/2024 50,50 48,00 -3,90% 48,00 50,50 48,33 48,00 49,00 45 35.284.400
27/5/2024 49,52 49,95 +0,91% 49,45 49,99 49,77 48,51 49,95 7 5.972.700
24/5/2024 50,10 49,50 -0,72% 48,61 50,10 49,59 49,00 49,50 21 13.391.900
23/5/2024 48,00 49,86 +4,16% 47,50 49,86 48,05 48,00 50,80 23 14.415.900
22/5/2024 48,00 47,87 -0,99% 47,40 48,89 47,92 47,33 47,99 18 15.336.500
21/5/2024 48,00 48,35 +1,58% 47,02 48,55 47,88 47,06 48,35 38 19.152.200
20/5/2024 48,01 47,60 -1,51% 47,01 48,02 47,63 47,60 48,00 65 46.679.100
17/5/2024 50,46 48,33 -3,03% 48,17 50,46 48,97 48,33 49,99 77 47.019.800
16/5/2024 51,82 49,84 -1,64% 49,84 51,82 50,34 49,76 51,85 48 31.213.400
15/5/2024 51,88 50,67 -2,54% 50,36 51,88 50,88 50,66 50,81 26 18.317.100
14/5/2024 51,40 51,99 -0,95% 50,86 51,99 51,62 50,93 52,00 15 10.841.900
13/5/2024 52,01 52,49 0,00% 51,50 52,99 52,16 52,49 52,50 18 10.953.900
10/5/2024 53,20 52,49 -0,96% 49,01 53,29 51,50 51,05 52,50 29 23.176.200
9/5/2024 52,90 53,00 +0,38% 52,00 53,00 52,35 51,78 53,99 7 5.759.100
8/5/2024 54,00 52,80 -2,44% 52,51 54,84 53,19 52,70 55,05 15 16.489.700
7/5/2024 54,99 54,12 +1,16% 53,01 54,99 54,09 53,00 54,12 15 10.278.500
6/5/2024 57,45 53,50 -6,81% 50,56 57,95 53,99 52,89 53,99 202 120.947.600
3/5/2024 58,10 57,41 -0,98% 54,96 58,10 56,39 57,40 57,48 70 47.934.000
2/5/2024 57,70 57,98 +0,49% 56,06 58,00 57,43 57,49 57,99 19 13.209.900
30/4/2024 58,30 57,70 -0,94% 56,50 58,84 57,29 56,30 58,00 22 17.762.500
29/4/2024 58,94 58,25 -0,94% 56,00 58,99 57,38 57,10 58,48 27 20.660.100
26/4/2024 57,10 58,80 +2,73% 57,02 59,35 58,36 57,55 58,80 37 26.848.400
25/4/2024 52,00 57,24 +10,08% 52,00 57,24 54,99 56,60 57,52 62 45.094.300
24/4/2024 51,39 52,00 +4,00% 50,00 52,00 51,21 51,41 52,00 41 23.557.800
23/4/2024 52,91 50,00 -4,69% 49,58 54,03 50,91 50,00 50,99 112 79.933.000
22/4/2024 56,75 52,46 -3,57% 52,46 60,00 55,25 52,34 52,89 150 139.792.800
19/4/2024 75,20 54,40 -28,42% 50,60 80,00 67,34 53,53 54,40 513 505.105.200
18/4/2024 69,49 76,00 +11,39% 69,03 76,17 73,67 76,00 76,10 144 122.301.700
17/4/2024 71,96 68,23 -2,51% 67,15 72,00 69,18 68,23 69,46 138 136.289.800
16/4/2024 75,55 69,99 -9,10% 69,99 75,55 71,89 69,92 70,00 171 155.288.900
15/4/2024 77,49 77,00 -1,14% 75,20 77,70 76,55 75,05 77,00 55 48.994.400
12/4/2024 78,48 77,89 +1,16% 76,17 80,50 78,14 77,11 77,90 182 215.671.300
11/4/2024 79,00 77,00 -1,91% 76,50 80,72 78,04 77,00 78,49 108 142.829.600
10/4/2024 78,93 78,50 -1,00% 76,04 79,90 77,81 78,50 78,99 47 85.596.300
9/4/2024 82,00 79,29 -0,69% 78,00 82,00 80,22 79,01 79,30 75 78.616.000
8/4/2024 79,60 79,84 +0,30% 78,50 80,89 79,43 78,50 79,85 46 38.127.900
5/4/2024 78,40 79,60 +2,05% 72,00 79,89 78,14 77,14 79,60 21 17.192.900
4/4/2024 75,76 78,00 +2,65% 75,03 79,20 77,09 77,67 78,00 68 90.205.800
3/4/2024 70,99 75,99 +7,03% 68,00 75,99 71,44 72,35 76,00 66 72.873.900
2/4/2024 70,50 71,00 0,00% 69,02 71,00 70,12 69,00 71,00 17 15.426.400
1/4/2024 69,98 71,00 +1,46% 69,98 72,48 71,55 70,50 71,72 23 19.318.500
28/3/2024 70,20 69,98 -0,03% 68,51 71,95 69,48 68,53 69,99 20 18.761.500
27/3/2024 69,99 70,00 +0,01% 68,13 70,15 69,91 68,53 69,99 10 12.585.200
26/3/2024 70,00 69,99 -0,01% 68,21 70,30 69,60 69,08 69,99 19 16.010.200
25/3/2024 69,68 70,00 +0,29% 68,56 71,12 69,72 69,99 70,11 29 23.706.000
22/3/2024 70,50 69,80 -0,27% 68,57 72,70 69,58 69,80 69,99 45 50.798.800
21/3/2024 71,00 69,99 +0,01% 68,00 71,10 69,53 68,51 70,86 34 29.900.900
20/3/2024 66,69 69,98 +4,78% 66,00 70,34 68,79 69,00 69,98 63 65.356.100
19/3/2024 64,99 66,79 +1,20% 59,00 66,79 62,12 66,66 66,93 178 157.186.900
18/3/2024 77,43 66,00 -13,50% 66,00 77,43 70,90 65,52 66,66 148 148.893.100
15/3/2024 83,00 76,30 -7,49% 76,00 83,00 77,89 76,10 76,79 87 114.502.100
14/3/2024 85,50 82,48 -2,39% 80,00 85,51 82,36 82,00 82,48 69 124.366.100
13/3/2024 81,81 84,50 +3,71% 81,81 89,00 85,50 83,91 84,50 154 223.177.900
12/3/2024 80,50 81,48 +1,98% 79,91 84,00 81,89 80,40 81,48 81 130.218.600
11/3/2024 79,99 79,90 -0,11% 78,00 80,99 79,72 79,00 80,00 58 94.073.400
8/3/2024 77,00 79,99 +5,25% 77,00 81,00 79,45 0,00 0,00 92 161.285.600
7/3/2024 71,78 76,00 +6,29% 71,05 78,00 72,67 76,00 77,99 118 188.230.300
6/3/2024 71,50 71,50 0,00% 71,00 71,50 71,47 70,60 71,50 22 40.028.200
5/3/2024 71,20 71,50 +0,32% 70,13 71,50 71,12 70,13 71,50 47 56.898.000
4/3/2024 69,00 71,27 +4,26% 69,00 71,31 70,58 69,00 71,25 41 45.880.600
1/3/2024 66,48 68,36 +5,12% 66,48 68,36 67,52 67,90 68,37 32 37.138.100
29/2/2024 64,98 65,03 +0,05% 64,41 66,00 65,14 65,00 66,90 23 18.241.800
28/2/2024 65,01 65,00 +0,03% 63,83 65,01 64,80 65,00 65,01 4 3.888.400
27/2/2024 64,20 64,98 +1,50% 63,10 65,00 64,40 63,60 65,05 17 13.525.800
26/2/2024 62,87 64,02 +0,77% 62,87 64,30 63,80 62,70 64,00 22 23.606.000
23/2/2024 62,99 63,53 +1,83% 61,00 63,53 62,48 0,00 0,00 16 20.618.800
22/2/2024 61,00 62,39 +2,31% 60,40 62,39 61,38 61,70 62,39 14 9.821.100
21/2/2024 60,26 60,98 +0,13% 59,94 61,25 60,58 59,60 60,98 18 18.781.200
20/2/2024 60,01 60,90 -0,08% 59,21 60,94 59,93 60,14 61,00 34 69.527.400
19/2/2024 60,51 60,95 +0,74% 60,00 60,98 60,43 60,00 60,99 7 4.834.600
16/2/2024 58,96 60,50 +4,31% 58,69 60,50 59,37 59,51 60,50 16 17.812.400
15/2/2024 58,84 58,00 -1,44% 58,00 58,85 58,25 58,00 58,61 22 16.894.200
14/2/2024 58,82 58,85 -0,14% 58,30 58,85 58,80 58,00 58,98 15 14.702.000
8/2/2024 57,53 58,93 +2,68% 57,00 58,93 57,71 56,86 58,94 13 10.389.000
7/2/2024 57,39 57,39 0,00% 56,53 57,60 57,05 57,39 57,55 23 16.547.100
6/2/2024 56,89 57,39 +3,02% 55,81 57,40 56,47 57,01 57,40 23 16.942.900
5/2/2024 56,41 55,71 -1,40% 55,71 57,17 56,04 55,70 56,98 16 12.330.800
2/2/2024 57,13 56,50 +0,44% 56,50 57,14 57,03 56,30 57,50 6 4.563.000
1/2/2024 56,69 56,25 0,00% 56,25 56,69 56,44 56,15 57,09 7 5.080.100
31/1/2024 56,00 56,25 -0,27% 56,00 56,85 56,41 55,70 56,84 8 4.513.500
30/1/2024 57,19 56,40 -1,43% 56,02 57,20 56,24 55,70 57,14 16 12.935.600
29/1/2024 57,11 57,22 -1,16% 56,50 57,29 56,94 56,07 57,47 26 28.470.900
26/1/2024 57,00 57,89 +0,52% 56,76 57,89 57,18 56,15 57,89 11 8.578.000
25/1/2024 57,59 57,59 +0,70% 57,59 57,59 57,59 56,50 57,59 1 575.900
24/1/2024 56,23 57,19 +0,16% 55,90 57,47 56,39 56,90 57,48 26 19.736.600
23/1/2024 57,00 57,10 +1,06% 57,00 57,10 57,08 56,13 57,09 13 15.413.800
22/1/2024 56,50 56,50 -0,76% 56,50 56,50 56,50 56,10 57,48 1 1.695.000
19/1/2024 57,89 56,93 -1,66% 56,92 58,38 57,23 56,75 57,71 22 14.309.200
18/1/2024 58,46 57,89 -1,01% 57,10 59,00 58,00 57,10 57,89 19 15.661.600
17/1/2024 58,24 58,48 +0,38% 57,60 58,48 57,98 58,00 58,48 6 5.218.300
16/1/2024 58,28 58,26 -0,07% 57,13 58,28 57,58 57,29 58,00 5 2.879.300
15/1/2024 57,70 58,30 +1,04% 57,27 58,45 57,82 57,75 58,48 15 9.830.100
12/1/2024 56,99 57,70 +1,76% 56,74 57,79 57,20 56,71 57,50 8 4.576.600
11/1/2024 57,22 56,70 -2,64% 56,50 58,18 57,05 56,65 57,30 42 24.533.100
10/1/2024 57,70 58,24 -0,41% 57,70 58,24 57,88 57,70 58,25 6 3.472.800
9/1/2024 58,40 58,48 0,00% 57,90 58,48 58,28 58,36 58,48 8 5.828.200
8/1/2024 58,54 58,48 +0,14% 58,00 58,54 58,21 57,90 58,51 8 5.821.000
5/1/2024 58,58 58,40 +0,69% 56,67 59,20 58,08 57,34 58,40 61 39.498.100
4/1/2024 58,90 58,00 -1,36% 57,23 58,90 57,70 56,70 58,00 18 14.425.600
3/1/2024 58,92 58,80 -0,15% 58,40 58,92 58,71 58,50 58,90 8 5.284.000
2/1/2024 58,96 58,89 -0,19% 58,70 59,35 59,02 57,80 58,90 9 7.083.400
28/12/2023 59,39 59,00 +0,02% 58,50 59,39 59,02 58,50 59,00 19 17.117.700
27/12/2023 58,52 58,99 +0,32% 58,38 59,09 58,82 58,52 59,00 16 12.941.200
26/12/2023 59,13 58,80 +0,51% 57,02 59,50 58,38 58,80 59,00 56 52.549.200
22/12/2023 57,19 58,50 +3,94% 56,01 58,50 57,56 58,50 59,00 31 28.208.100
21/12/2023 57,49 56,28 -1,04% 55,01 57,51 56,09 55,10 57,44 35 29.168.600
20/12/2023 56,87 56,87 -1,06% 56,30 58,01 57,25 56,60 57,51 24 18.322.000
19/12/2023 55,70 57,48 +3,20% 55,52 57,48 56,03 55,80 57,48 29 22.973.000
18/12/2023 57,12 55,70 -2,11% 55,20 57,12 56,00 55,50 56,64 66 49.285.600
15/12/2023 58,37 56,90 -0,78% 56,41 58,37 57,18 56,00 57,01 23 14.295.000
14/12/2023 58,38 57,35 -0,43% 57,35 58,48 57,83 57,30 57,50 20 17.349.300
13/12/2023 58,87 57,60 -0,38% 57,32 58,99 57,83 57,34 57,60 48 44.532.300
12/12/2023 58,46 57,82 -0,33% 57,76 58,49 58,12 57,80 58,10 22 17.437.800
11/12/2023 57,34 58,01 -0,60% 57,34 58,90 58,14 57,53 58,30 14 8.721.100
8/12/2023 59,20 58,36 -1,47% 58,36 59,20 58,89 58,36 59,00 45 58.308.900
7/12/2023 59,65 59,23 +0,39% 58,50 59,65 59,11 59,05 59,28 31 28.966.800
6/12/2023 59,30 59,00 +0,15% 58,79 59,30 59,15 58,20 59,00 9 5.324.300
5/12/2023 58,91 58,91 +0,36% 58,90 59,99 59,49 58,81 59,19 14 15.469.900
4/12/2023 58,90 58,70 -0,29% 58,50 58,90 58,82 58,70 58,80 38 47.059.400
1/12/2023 59,48 58,87 -1,08% 58,85 59,97 58,99 58,85 59,99 23 23.007.400
30/11/2023 60,20 59,51 +0,69% 58,90 60,20 59,28 59,50 60,20 24 15.414.900
29/11/2023 58,60 59,10 +1,03% 58,60 60,00 59,19 58,70 59,95 36 33.738.500
28/11/2023 58,30 58,50 +2,04% 58,10 58,70 58,50 58,23 58,65 28 21.061.600
27/11/2023 59,57 57,33 -3,58% 55,06 59,57 57,56 57,31 58,30 63 41.444.400
24/11/2023 60,00 59,46 -2,51% 58,56 60,37 59,16 58,11 59,50 21 13.607.700
23/11/2023 59,98 60,99 +1,65% 59,98 60,99 60,01 59,01 60,49 18 45.609.800
22/11/2023 61,98 60,00 -2,58% 59,56 61,98 60,24 59,10 60,00 24 16.266.900
21/11/2023 62,93 61,59 -1,91% 61,59 62,93 61,89 60,71 61,60 4 6.808.800
20/11/2023 61,33 62,79 +2,93% 61,19 62,79 61,88 61,30 62,80 15 18.566.100
17/11/2023 60,44 61,00 +1,03% 59,95 61,00 60,44 60,00 61,33 54 103.970.700
16/11/2023 59,98 60,38 +2,17% 58,50 60,38 59,00 58,00 60,39 36 438.424.400
14/11/2023 60,73 59,10 -0,08% 59,00 60,73 59,83 59,10 59,70 21 15.555.900
13/11/2023 58,91 59,15 0,00% 58,91 59,15 59,03 58,65 59,95 2 1.180.600
10/11/2023 59,87 59,15 -1,79% 59,15 60,98 60,06 59,00 60,10 12 10.211.000
9/11/2023 59,98 60,23 +0,99% 58,32 60,37 59,92 58,49 60,13 6 4.194.900
8/11/2023 58,88 59,64 +1,12% 58,10 59,64 58,93 57,02 59,65 53 55.395.900
7/11/2023 58,99 58,98 +0,07% 58,57 59,40 59,00 58,20 58,98 12 8.260.400
6/11/2023 60,88 58,94 -2,50% 58,65 60,88 58,93 58,31 58,95 14 11.197.600
3/11/2023 61,00 60,45 +2,51% 60,45 61,00 60,78 59,02 60,45 3 1.823.500
1/11/2023 59,39 58,97 -0,89% 58,78 60,00 59,19 58,60 58,98 13 8.879.500
31/10/2023 59,47 59,50 -0,67% 59,47 60,19 59,89 59,00 60,04 9 7.187.600
30/10/2023 60,99 59,90 -0,68% 59,00 60,99 59,63 59,00 60,66 23 13.716.400
27/10/2023 61,47 60,31 -0,64% 60,31 61,47 60,85 60,00 61,30 10 6.085.600

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.