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.

EMAE4F - EMAE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 38,20 38,55 +0,13% 37,80 38,55 38,46 37,84 38,58 10 192.300
20/1/2025 37,69 38,50 +0,55% 37,51 38,50 37,85 37,60 37,90 33 526.184
17/1/2025 37,50 38,29 +3,07% 37,00 38,29 37,69 37,66 38,10 13 267.666
16/1/2025 38,00 37,15 -2,75% 37,15 38,30 37,57 37,14 38,10 65 563.578
15/1/2025 37,83 38,20 +0,53% 37,80 38,20 37,98 38,01 38,30 9 45.587
14/1/2025 38,76 38,00 -2,59% 37,90 39,06 38,22 37,89 38,10 27 569.515
13/1/2025 39,93 39,01 +0,26% 39,01 39,93 39,46 38,79 39,50 8 268.394
10/1/2025 40,00 38,91 -0,23% 38,91 40,00 39,07 38,80 39,60 10 70.335
9/1/2025 39,51 39,00 -4,55% 39,00 39,51 39,14 39,00 39,70 4 15.656
8/1/2025 40,86 40,86 +2,23% 40,86 40,86 40,86 39,03 40,10 1 4.086
7/1/2025 40,40 39,97 -1,96% 39,50 40,41 39,60 39,02 40,40 5 225.768
6/1/2025 41,00 40,77 +4,01% 38,03 41,00 39,02 39,00 40,78 11 366.880
3/1/2025 41,00 39,20 -2,00% 39,20 41,00 39,70 39,12 39,85 13 55.581
2/1/2025 39,80 40,00 +0,28% 39,80 41,50 40,84 39,85 41,00 9 69.440
30/12/2024 40,19 39,89 +0,48% 39,81 42,39 40,78 39,80 41,00 16 212.079
27/12/2024 40,80 39,70 -2,96% 38,40 41,09 39,75 39,70 40,50 48 413.402
26/12/2024 38,81 40,91 +6,26% 38,50 46,50 41,71 41,00 41,49 95 1.251.582
23/12/2024 38,40 38,50 +1,32% 38,25 38,91 38,64 38,26 38,70 21 355.547
20/12/2024 38,00 38,00 0,00% 37,50 38,00 37,77 37,90 38,10 51 1.118.170
19/12/2024 39,43 38,00 +0,77% 38,00 39,43 38,49 38,20 38,60 18 535.069
18/12/2024 39,18 37,71 -3,38% 37,71 39,18 38,59 38,00 39,00 33 613.725
17/12/2024 39,05 39,03 -0,20% 39,00 39,14 39,03 39,01 39,03 10 195.151
16/12/2024 39,51 39,11 -0,03% 39,10 39,80 39,62 39,05 39,99 26 542.854
13/12/2024 39,49 39,12 -0,91% 39,12 39,49 39,21 39,10 39,51 8 90.185
12/12/2024 39,03 39,48 +0,46% 38,99 39,48 39,12 39,15 39,49 11 254.343
11/12/2024 39,70 39,30 +0,10% 39,30 39,70 39,41 39,30 39,57 7 141.876
10/12/2024 39,10 39,26 +0,67% 39,10 39,26 39,17 39,05 39,50 10 227.224
9/12/2024 39,11 39,00 -0,38% 39,00 39,58 39,25 38,96 39,57 15 369.005
6/12/2024 39,74 39,15 -1,14% 38,90 39,98 39,26 39,10 39,90 35 726.349
5/12/2024 39,50 39,60 +0,25% 39,22 39,99 39,41 39,50 39,60 14 271.952
4/12/2024 40,08 39,50 +0,20% 39,50 40,24 39,72 39,53 39,91 9 83.423
3/12/2024 39,68 39,42 -1,38% 39,42 39,90 39,67 39,42 40,05 11 329.267
2/12/2024 40,08 39,97 +0,08% 39,30 40,23 39,74 39,41 39,68 13 63.594
29/11/2024 40,00 39,94 +1,34% 39,40 40,00 39,66 39,30 40,08 8 237.965
28/11/2024 39,89 39,41 -1,08% 39,30 40,10 39,59 39,40 39,99 18 546.425
27/11/2024 40,12 39,84 +1,87% 39,02 40,12 39,11 39,10 39,89 17 265.988
26/11/2024 40,97 39,11 -0,86% 39,11 40,97 39,69 39,06 40,04 26 242.111
25/11/2024 39,65 39,45 +0,54% 38,90 39,80 39,06 39,45 39,65 22 324.242
22/11/2024 39,39 39,24 +0,23% 38,96 39,80 39,33 39,20 39,50 17 373.702
21/11/2024 39,15 39,15 -1,63% 39,15 39,15 39,15 39,05 39,39 2 7.830
19/11/2024 39,50 39,80 +0,76% 39,00 39,80 39,38 39,05 39,88 50 866.376
18/11/2024 40,99 39,50 -2,47% 39,50 41,39 40,57 39,60 39,80 29 742.459
14/11/2024 41,20 40,50 -1,22% 39,76 41,20 40,17 40,00 41,00 7 265.150
13/11/2024 40,50 41,00 +3,02% 40,01 41,10 40,61 40,01 41,20 11 495.552
12/11/2024 40,67 39,80 -1,85% 39,80 40,78 40,57 39,76 40,32 13 215.048
11/11/2024 40,70 40,55 +0,62% 40,40 40,70 40,55 40,20 40,50 6 121.650
8/11/2024 39,39 40,30 +2,03% 39,38 42,07 40,84 40,20 40,97 76 1.866.664
7/11/2024 39,68 39,50 +0,13% 39,50 39,95 39,68 39,39 39,80 16 154.759
6/11/2024 39,47 39,45 +0,92% 39,21 39,50 39,35 39,45 39,60 17 236.107
5/11/2024 39,71 39,09 -0,51% 39,01 39,71 39,09 39,08 39,40 32 402.649
4/11/2024 39,13 39,29 -0,78% 39,13 39,73 39,22 39,26 39,74 20 623.722
1/11/2024 39,45 39,60 +1,12% 39,36 39,74 39,65 39,36 39,74 8 67.407
31/10/2024 40,21 39,16 -1,85% 39,15 40,21 39,57 39,16 39,31 42 664.783
30/10/2024 39,98 39,90 -0,13% 39,46 40,30 39,93 39,80 39,90 49 626.932
29/10/2024 39,75 39,95 +0,28% 39,70 40,00 39,93 39,90 39,98 12 183.698
28/10/2024 39,16 39,84 +2,68% 39,16 40,06 39,67 39,75 39,85 39 730.042
25/10/2024 38,86 38,80 -2,46% 38,80 39,66 38,98 38,79 39,72 50 822.501
24/10/2024 39,78 39,78 +1,38% 39,78 39,79 39,78 39,48 39,78 9 139.235
23/10/2024 39,50 39,24 +0,10% 39,24 39,79 39,59 39,36 39,80 7 79.197
22/10/2024 39,20 39,20 -0,41% 39,20 39,50 39,36 39,20 39,50 7 110.212
21/10/2024 39,35 39,36 -0,48% 39,22 39,36 39,32 39,36 39,65 7 62.921
18/10/2024 39,45 39,55 +0,51% 39,45 39,75 39,62 39,35 39,65 13 134.741
17/10/2024 39,35 39,35 +1,16% 39,10 39,35 39,14 39,15 39,45 16 630.182
16/10/2024 39,50 38,90 -0,71% 38,90 39,79 39,22 38,90 39,81 38 631.589
15/10/2024 39,50 39,18 -1,16% 39,08 40,15 39,54 39,17 39,50 25 569.512
14/10/2024 39,55 39,64 +1,61% 39,01 39,64 39,42 39,50 39,74 17 216.830
11/10/2024 40,45 39,01 -1,49% 39,01 40,45 39,72 39,20 39,55 27 365.471
10/10/2024 39,90 39,60 +0,25% 39,04 39,90 39,61 39,53 39,75 33 602.148
9/10/2024 39,60 39,50 +0,97% 39,10 39,64 39,32 39,36 39,59 13 90.444
8/10/2024 39,17 39,12 -2,10% 38,99 39,88 39,26 39,11 39,64 22 663.638
7/10/2024 39,98 39,96 +0,50% 39,69 40,10 39,89 39,36 40,10 14 351.098
4/10/2024 39,60 39,76 -0,33% 39,34 39,97 39,70 39,69 39,86 19 436.736
3/10/2024 39,00 39,89 +2,26% 39,00 40,18 39,43 39,30 39,96 31 350.931
2/10/2024 39,35 39,01 -0,61% 39,01 39,70 39,20 39,00 39,50 44 462.632
1/10/2024 38,94 39,25 -0,58% 38,94 39,89 39,22 39,11 39,25 16 666.742
30/9/2024 40,12 39,48 +1,52% 39,10 40,12 39,41 39,12 39,50 26 488.739
26/9/2024 39,33 38,89 -3,07% 38,70 41,32 39,39 38,88 38,98 119 2.911.193
25/9/2024 41,32 40,12 -3,30% 39,45 41,85 40,42 40,13 40,50 124 3.258.351
24/9/2024 45,00 41,49 -10,08% 41,14 45,00 42,00 41,49 41,65 145 6.926.628
23/9/2024 45,98 46,14 +2,08% 44,71 47,65 46,03 45,80 46,17 151 8.944.824
20/9/2024 45,10 45,20 +0,33% 44,00 46,32 45,33 45,10 45,28 114 4.605.876
19/9/2024 45,85 45,05 +1,24% 44,20 47,19 45,25 44,65 45,04 78 2.950.776
18/9/2024 42,68 44,50 +4,36% 42,68 46,32 44,92 44,50 45,29 113 3.616.619
17/9/2024 42,68 42,64 +1,43% 41,70 42,68 42,22 41,70 42,66 25 793.847
16/9/2024 41,98 42,04 +3,17% 40,81 42,05 42,01 41,13 42,04 17 373.953
13/9/2024 40,20 40,75 -0,71% 40,20 41,97 40,92 40,75 41,97 23 740.656
12/9/2024 41,99 41,04 +1,41% 40,50 41,99 40,96 40,00 41,03 21 561.271
11/9/2024 40,47 40,47 +0,07% 40,47 41,00 40,61 40,00 40,47 11 463.055
10/9/2024 40,69 40,44 +0,70% 40,44 40,69 40,21 39,68 39,95 4 128.698
9/9/2024 40,50 40,16 +0,37% 39,68 41,69 40,24 39,68 41,79 16 430.578
6/9/2024 40,01 40,01 -0,94% 39,70 41,00 40,12 40,01 40,50 26 268.850
5/9/2024 41,11 40,39 -1,49% 39,79 41,64 40,58 40,10 40,60 53 1.562.507
4/9/2024 41,44 41,00 +1,23% 39,78 41,44 41,11 40,80 41,00 38 1.101.896
3/9/2024 39,81 40,50 -1,22% 39,81 41,41 40,83 40,40 41,20 12 408.343
2/9/2024 41,12 41,00 -0,49% 39,80 41,12 40,47 40,62 41,00 20 493.754
30/8/2024 41,47 41,20 +1,05% 40,50 41,79 41,23 40,69 41,60 26 511.373
29/8/2024 41,16 40,77 -0,39% 40,76 41,29 40,82 40,77 41,48 9 110.228
28/8/2024 41,15 40,93 -1,37% 40,93 41,22 41,07 40,87 41,16 13 1.261.123
27/8/2024 41,90 41,50 +0,46% 41,03 41,90 41,34 41,26 41,70 6 99.218
26/8/2024 42,66 41,31 -0,19% 41,30 42,67 42,00 41,31 42,00 62 432.664
23/8/2024 41,60 41,39 +0,58% 41,10 41,60 41,33 41,10 41,39 6 28.933
22/8/2024 41,90 41,15 -0,87% 41,01 41,99 41,40 41,15 41,30 18 579.699
21/8/2024 41,99 41,51 -0,93% 41,00 42,18 41,46 41,51 41,90 20 369.063
20/8/2024 41,57 41,90 +2,17% 41,40 41,98 41,65 41,15 41,98 37 620.714
19/8/2024 41,40 41,01 -1,13% 41,01 42,00 41,45 41,01 41,58 16 248.710
16/8/2024 41,20 41,48 +0,70% 40,50 41,48 41,15 41,02 41,40 14 283.962
15/8/2024 41,50 41,19 +0,73% 41,00 41,50 41,39 40,90 41,20 10 558.864
14/8/2024 40,61 40,89 -0,94% 40,00 41,10 40,53 40,60 41,00 29 425.630
13/8/2024 42,67 41,28 -1,22% 41,28 42,67 41,46 40,81 42,68 12 306.828
12/8/2024 40,61 41,79 +0,84% 40,61 42,20 41,94 41,40 42,47 22 947.917
9/8/2024 42,00 41,44 -1,22% 41,36 42,02 41,56 41,02 41,48 11 631.782
8/8/2024 40,13 41,95 +4,12% 39,82 41,95 40,29 40,46 41,96 8 314.264
7/8/2024 40,32 40,29 -1,68% 39,98 41,00 40,41 40,13 40,30 28 824.521
6/8/2024 40,69 40,98 +0,56% 40,32 40,98 40,63 40,56 41,00 10 138.170
5/8/2024 41,50 40,75 -3,82% 40,51 43,55 41,43 40,75 43,64 32 961.343
2/8/2024 42,28 42,37 -4,34% 41,85 42,55 42,08 42,18 42,37 24 690.213
1/8/2024 42,07 44,29 +3,72% 42,07 44,39 42,68 42,56 44,28 10 435.431
31/7/2024 45,30 42,70 -3,26% 42,70 45,30 43,05 42,76 45,14 40 1.700.865
30/7/2024 44,47 44,14 -1,89% 42,92 47,06 43,42 43,41 44,15 45 1.650.081
29/7/2024 46,07 44,99 -2,26% 44,47 48,00 45,39 44,50 46,99 34 2.237.740
26/7/2024 46,50 46,03 -2,06% 46,02 46,50 46,12 46,39 48,00 8 636.537
25/7/2024 46,00 47,00 +3,27% 45,45 47,98 47,35 45,95 48,00 8 85.247
24/7/2024 47,95 45,51 -3,33% 45,51 47,95 46,21 45,46 47,99 28 1.030.534
23/7/2024 47,22 47,08 -0,28% 46,50 49,20 47,01 46,58 47,10 26 1.114.286
22/7/2024 49,00 47,21 -1,65% 47,21 50,28 49,07 47,55 49,49 13 515.240
19/7/2024 49,49 48,00 -0,54% 48,00 49,99 48,74 47,85 50,00 10 268.103
18/7/2024 50,73 48,26 -1,31% 48,26 50,73 48,40 48,26 50,40 6 600.265
17/7/2024 48,89 48,90 -0,20% 48,89 50,50 49,43 48,89 50,81 3 14.829
16/7/2024 50,76 49,00 -0,22% 48,90 51,38 49,93 49,00 50,81 8 204.745
15/7/2024 50,26 49,11 -2,29% 49,11 50,28 49,86 49,11 50,50 14 603.402
12/7/2024 48,86 50,26 +3,63% 48,86 50,26 49,65 48,55 50,26 15 680.280
11/7/2024 47,80 48,50 +2,39% 47,80 48,50 48,32 48,37 48,60 5 62.826
10/7/2024 48,90 47,37 -1,31% 47,37 48,90 47,60 47,42 48,80 11 1.018.739
9/7/2024 47,45 48,00 +1,57% 47,16 48,87 47,58 47,21 48,88 7 176.076
8/7/2024 47,00 47,26 -1,19% 47,00 47,90 47,17 47,45 48,17 7 301.890
5/7/2024 47,99 47,83 +0,76% 47,83 48,45 48,25 47,30 47,83 5 82.033
4/7/2024 48,00 47,47 +0,76% 47,10 48,82 47,37 47,15 48,00 6 52.116
3/7/2024 48,00 47,11 +0,23% 46,81 48,26 47,77 47,10 47,89 13 339.237
2/7/2024 46,62 47,00 -0,21% 46,18 48,00 46,92 47,00 47,40 22 816.538
1/7/2024 47,59 47,10 +0,64% 47,10 47,59 47,38 47,00 48,25 8 156.357
28/6/2024 46,31 46,80 -0,66% 46,31 47,38 46,59 46,99 47,38 9 335.471
27/6/2024 47,10 47,11 +0,45% 47,02 47,58 47,24 47,10 47,51 13 283.486
26/6/2024 47,50 46,90 -1,08% 46,90 47,50 47,40 46,90 47,40 4 42.662
25/6/2024 46,99 47,41 +0,92% 46,43 47,41 47,10 46,99 47,37 5 263.760
24/6/2024 46,05 46,98 -0,02% 46,05 46,99 46,73 46,66 46,98 17 799.184
21/6/2024 46,00 46,99 +2,15% 45,76 47,36 46,49 46,52 46,99 15 1.204.204
20/6/2024 46,93 46,00 -2,11% 46,00 46,93 46,68 46,00 46,93 9 191.410
19/6/2024 46,78 46,99 +2,04% 46,78 46,99 46,85 46,15 46,65 4 46.857
18/6/2024 46,06 46,05 -0,95% 46,01 46,82 46,18 46,05 46,65 15 766.661
17/6/2024 46,50 46,49 -1,06% 46,06 46,50 46,12 46,06 46,49 14 373.590
14/6/2024 47,09 46,99 +0,82% 46,19 47,09 46,77 46,20 46,99 7 154.347
13/6/2024 46,50 46,61 -1,87% 46,07 46,79 46,27 46,61 47,49 16 314.694
12/6/2024 46,65 47,50 +1,11% 46,48 47,80 46,64 46,48 47,50 9 438.470
11/6/2024 48,26 46,98 -2,29% 46,60 48,26 46,93 46,51 48,00 19 1.004.484
10/6/2024 47,01 48,08 -0,35% 47,00 48,08 47,84 46,58 48,08 14 875.562
7/6/2024 47,80 48,25 +2,01% 47,77 48,26 48,13 47,25 48,08 10 308.034
6/6/2024 48,19 47,30 +2,69% 47,10 48,19 47,53 47,30 48,00 8 337.465
5/6/2024 47,50 46,06 -3,44% 46,06 47,60 46,63 46,00 48,60 24 592.289
4/6/2024 47,70 47,70 -2,65% 47,70 47,70 47,70 47,75 49,89 1 47.700
3/6/2024 47,39 49,00 +2,51% 47,39 49,00 48,02 48,43 49,00 14 653.154
31/5/2024 47,60 47,80 -0,77% 47,11 48,39 47,39 47,30 48,88 22 720.443
29/5/2024 48,26 48,17 -1,47% 47,09 48,39 47,89 47,60 48,39 14 502.909
28/5/2024 50,28 48,89 -2,18% 48,89 51,97 50,18 48,26 50,49 22 978.557
27/5/2024 49,50 49,98 -0,42% 48,20 50,09 49,58 48,59 49,98 14 818.175
24/5/2024 49,87 50,19 +0,64% 47,20 50,28 49,31 49,58 50,20 20 902.377
23/5/2024 48,24 49,87 +3,38% 47,23 49,87 48,62 48,20 49,87 26 2.071.402
22/5/2024 49,00 48,24 +0,50% 47,40 49,00 48,22 47,70 48,24 13 795.653
21/5/2024 47,45 48,00 +1,89% 46,97 49,00 48,10 47,96 48,48 46 1.861.790
20/5/2024 48,33 47,11 -8,70% 47,11 48,33 47,67 47,11 48,00 50 2.011.935
17/5/2024 51,10 51,60 +1,40% 48,22 51,60 49,48 48,31 51,60 114 5.320.083
16/5/2024 50,32 50,89 -1,76% 50,02 51,50 50,62 50,02 50,90 203 6.236.566
15/5/2024 51,99 51,80 +0,39% 50,86 51,99 51,38 50,86 53,77 308 16.012.286
14/5/2024 50,98 51,60 +1,16% 50,65 51,99 51,12 50,31 52,00 222 6.472.112
13/5/2024 50,30 51,01 +1,41% 50,30 52,35 51,56 51,00 52,00 22 1.237.627
10/5/2024 53,90 50,30 -5,00% 50,25 53,99 51,58 50,27 52,35 173 5.555.240
9/5/2024 52,99 52,95 -0,08% 51,91 52,99 52,31 52,02 53,97 55 2.155.185
8/5/2024 54,57 52,99 -0,11% 52,15 54,57 53,32 52,99 54,00 15 799.932
7/5/2024 53,50 53,05 +0,53% 52,00 54,29 53,74 52,51 54,57 125 6.788.381
6/5/2024 57,30 52,77 -5,09% 50,91 57,41 55,03 51,00 52,17 171 10.340.993
3/5/2024 57,98 55,60 -0,87% 54,83 58,10 56,50 55,04 57,30 71 3.977.721
2/5/2024 57,70 56,09 +0,02% 56,09 58,10 57,10 56,09 57,80 194 5.550.827
30/4/2024 57,00 56,08 -1,65% 55,73 57,80 56,63 56,07 56,70 60 3.188.633
29/4/2024 58,03 57,02 -3,94% 56,89 59,57 57,75 57,10 59,23 57 3.505.545
26/4/2024 56,90 59,36 +6,00% 56,90 59,36 58,21 57,55 59,36 99 7.457.204
25/4/2024 52,46 56,00 +7,34% 51,75 56,89 53,82 55,10 56,90 94 11.345.879
24/4/2024 51,30 52,17 +1,70% 50,00 52,17 50,95 51,21 52,18 182 6.976.299
23/4/2024 52,93 51,30 -2,16% 49,55 54,05 51,46 50,36 51,30 208 9.923.027
22/4/2024 56,00 52,43 -1,45% 52,43 60,00 55,76 52,43 53,00 370 22.416.427
19/4/2024 75,99 53,20 -30,14% 51,10 79,98 64,28 53,20 56,10 377 28.915.286
18/4/2024 69,99 76,15 +9,60% 68,24 76,17 72,10 73,00 76,17 204 7.520.538
17/4/2024 69,99 69,48 -0,74% 67,12 74,87 69,30 67,20 68,20 188 8.607.970
16/4/2024 76,95 70,00 -8,74% 70,00 76,95 72,48 68,00 72,41 226 8.474.058
15/4/2024 76,04 76,70 -4,01% 75,81 77,67 76,81 73,01 77,99 69 4.055.718
12/4/2024 79,00 79,90 +5,40% 76,15 80,54 78,54 76,53 79,90 53 3.353.983
11/4/2024 80,00 75,81 -2,81% 75,81 80,49 78,03 75,81 80,55 47 3.589.418
10/4/2024 77,01 78,00 -1,25% 76,50 79,84 77,27 77,50 80,00 24 1.213.225
9/4/2024 80,67 78,99 -1,88% 78,00 81,88 79,65 78,10 79,00 30 1.330.279
8/4/2024 79,98 80,50 +1,92% 78,45 80,50 79,36 80,50 80,90 40 3.547.458
5/4/2024 79,00 78,98 +0,10% 75,77 79,78 79,03 78,37 79,33 15 1.177.680
4/4/2024 78,93 78,90 +4,14% 74,01 78,94 77,34 78,90 79,94 32 1.925.866
3/4/2024 70,25 75,76 +8,26% 69,41 75,76 72,11 75,76 77,99 47 3.418.474
2/4/2024 72,71 69,98 -2,74% 67,99 72,71 69,57 67,61 69,99 28 1.467.971
1/4/2024 69,98 71,95 +4,06% 68,72 72,35 71,54 70,20 72,34 109 4.514.572
28/3/2024 70,00 69,14 -1,93% 68,20 70,50 69,17 68,05 70,00 11 373.567
27/3/2024 72,49 70,50 +2,04% 67,95 72,50 69,75 68,00 71,00 54 2.873.796
26/3/2024 70,00 69,09 +1,07% 68,58 70,45 69,84 69,09 70,73 145 5.182.549
25/3/2024 69,80 68,36 -2,34% 68,36 72,12 70,19 68,35 70,10 160 9.729.187
22/3/2024 72,70 70,00 -0,04% 68,99 72,70 69,81 69,00 70,65 22 2.499.487
21/3/2024 70,64 70,03 +0,69% 68,00 71,99 69,95 69,81 70,00 19 2.840.225
20/3/2024 64,00 69,55 +7,31% 64,00 69,84 68,49 68,43 70,64 38 4.458.766
19/3/2024 64,00 64,81 -2,80% 59,21 66,00 62,41 65,33 66,04 81 9.474.936
18/3/2024 77,75 66,68 -11,69% 66,04 77,75 70,82 66,67 67,50 103 11.281.783
15/3/2024 82,48 75,51 -6,78% 75,51 83,69 78,66 75,51 79,00 58 5.411.861
14/3/2024 89,94 81,00 -3,35% 80,91 89,94 82,71 80,91 84,30 67 7.485.882
13/3/2024 81,50 83,81 +4,11% 81,50 91,00 85,46 83,80 85,34 118 16.307.638
12/3/2024 78,20 80,50 +3,18% 78,20 82,40 81,51 80,15 80,50 37 7.621.787
11/3/2024 81,30 78,02 -1,86% 78,02 81,30 79,92 78,02 81,25 22 1.454.687
8/3/2024 78,50 79,50 +6,00% 77,62 81,50 79,06 0,00 0,00 31 3.368.295
7/3/2024 71,00 75,00 +4,66% 71,00 75,00 72,54 72,01 76,79 19 2.089.295
6/3/2024 71,50 71,66 +0,22% 71,00 71,66 71,50 71,00 71,69 11 521.974
5/3/2024 71,00 71,50 +2,11% 70,01 71,50 70,82 71,00 71,50 17 1.296.174
4/3/2024 67,99 70,02 +4,29% 67,99 74,00 70,55 69,30 71,06 56 3.986.232
1/3/2024 65,89 67,14 +1,90% 65,81 69,99 68,06 65,80 67,99 32 2.675.010
29/2/2024 63,50 65,89 +3,11% 63,50 65,89 64,70 63,17 65,89 13 1.158.180
28/2/2024 64,84 63,90 +0,25% 63,90 64,84 64,29 63,07 64,80 10 250.761
27/2/2024 64,02 63,74 -0,25% 63,17 65,00 64,19 63,74 64,85 11 1.771.821
26/2/2024 62,77 63,90 -1,69% 62,77 64,03 63,95 63,90 65,00 12 428.486
23/2/2024 62,39 65,00 +4,84% 60,50 65,00 62,48 0,00 0,00 17 743.579
22/2/2024 60,98 62,00 +3,02% 60,02 62,00 61,66 61,33 62,50 23 1.948.620
21/2/2024 60,01 60,18 -1,33% 60,00 61,19 60,38 59,50 61,19 25 2.186.105
20/2/2024 60,98 60,99 +1,14% 59,30 61,17 60,16 60,00 60,99 29 2.394.759
19/2/2024 60,64 60,30 +2,17% 60,00 60,98 60,35 60,33 60,98 11 645.835
16/2/2024 58,89 59,02 +1,69% 58,89 60,64 59,23 60,00 60,64 22 1.540.189
15/2/2024 59,00 58,04 -1,51% 58,04 59,00 58,56 58,04 58,90 6 304.554
14/2/2024 56,08 58,93 +0,05% 56,08 58,93 58,12 56,08 58,93 16 953.255
9/2/2024 57,99 58,90 +1,57% 57,05 58,90 58,26 0,00 0,00 10 629.268
8/2/2024 56,01 57,99 +3,54% 56,01 57,99 57,87 56,07 57,99 3 98.385
7/2/2024 57,39 56,01 -1,63% 56,01 57,59 56,67 56,02 57,60 8 470.419
6/2/2024 56,04 56,94 +1,61% 55,90 57,99 56,78 55,90 58,00 15 1.152.700
5/2/2024 57,16 56,04 -1,94% 56,04 57,40 56,79 56,02 57,40 26 1.914.010
2/2/2024 56,02 57,15 +1,60% 56,02 57,19 56,75 57,15 57,82 8 380.247
1/2/2024 56,01 56,25 -1,45% 56,01 56,25 56,19 56,02 57,20 4 370.866
31/1/2024 56,35 57,08 +2,17% 56,00 57,08 56,50 56,02 57,08 8 124.304
30/1/2024 56,09 55,87 -1,45% 55,87 57,20 55,97 55,87 56,94 14 526.200
29/1/2024 57,00 56,69 -0,63% 56,40 57,00 56,59 56,12 58,39 15 1.024.446
26/1/2024 58,28 57,05 -2,29% 56,05 58,28 56,25 57,05 58,49 17 1.113.889
25/1/2024 58,98 58,39 +2,56% 56,32 58,98 57,38 56,50 58,30 16 1.159.178
24/1/2024 56,87 56,93 -1,91% 56,00 56,95 56,37 56,05 56,95 24 1.189.443
23/1/2024 56,87 58,04 -2,12% 56,86 58,09 57,29 57,00 58,08 8 137.519
22/1/2024 57,66 59,30 +2,58% 56,90 59,30 57,32 56,87 59,30 8 401.299
19/1/2024 57,56 57,81 +1,24% 56,90 57,81 57,13 56,91 59,30 12 965.556
18/1/2024 58,88 57,10 +0,12% 57,10 58,88 58,01 57,03 58,47 17 1.224.099
17/1/2024 57,35 57,03 0,00% 57,03 58,26 57,60 57,03 58,48 16 276.518
16/1/2024 58,30 57,03 -2,48% 57,02 58,47 57,60 57,03 58,48 12 380.214
15/1/2024 58,64 58,48 +3,50% 56,51 58,65 57,64 57,27 58,48 22 1.902.445
12/1/2024 57,08 56,50 -1,57% 56,50 57,95 57,11 56,50 57,70 27 1.022.388
11/1/2024 57,20 57,40 -1,53% 57,00 58,48 57,15 57,08 57,15 80 1.194.575
10/1/2024 58,48 58,29 -0,27% 57,20 58,87 57,57 57,40 58,29 10 166.975
9/1/2024 57,50 58,45 -0,09% 57,50 58,69 58,44 57,50 58,68 10 420.834
8/1/2024 58,70 58,50 +2,24% 57,66 58,70 57,87 57,65 58,49 25 769.757
5/1/2024 58,00 57,22 -1,17% 57,20 58,77 57,61 57,21 58,77 91 3.376.471
4/1/2024 58,86 57,90 +1,17% 57,22 58,86 58,23 57,25 58,85 17 582.335
3/1/2024 57,17 57,23 -0,47% 57,17 58,88 58,27 57,92 58,77 11 291.398
2/1/2024 58,97 57,50 -2,54% 57,21 58,97 58,09 57,50 58,89 35 1.638.391
28/12/2023 58,99 59,00 +0,34% 56,82 59,30 58,29 58,36 59,00 14 880.208
27/12/2023 58,71 58,80 +3,16% 58,04 58,80 58,66 58,03 58,80 27 516.253
26/12/2023 58,89 57,00 -2,56% 56,30 59,30 58,38 56,81 58,78 72 4.536.213
22/12/2023 58,18 58,50 +3,59% 56,85 58,50 57,78 57,55 58,79 24 1.519.793
21/12/2023 56,87 56,47 -1,69% 56,00 58,00 57,05 55,48 57,85 23 1.266.599
20/12/2023 56,37 57,44 +1,88% 56,37 58,21 57,01 56,36 58,01 17 627.130
19/12/2023 55,49 56,38 +1,51% 55,49 56,68 55,98 55,52 56,30 29 1.220.486
18/12/2023 57,60 55,54 -2,75% 55,26 57,99 56,45 55,48 57,47 55 2.201.611
15/12/2023 57,68 57,11 -0,85% 56,25 59,17 57,25 56,53 58,00 35 864.565
14/12/2023 57,25 57,60 +0,86% 57,25 59,96 58,31 57,60 57,92 54 4.845.971
13/12/2023 58,51 57,11 -1,53% 57,11 59,07 58,25 57,11 58,98 32 2.015.461
12/12/2023 58,54 58,00 +1,12% 57,51 58,55 58,07 58,00 58,01 23 981.480
11/12/2023 57,31 57,36 -2,89% 57,00 59,07 57,64 57,09 58,30 14 916.519
8/12/2023 59,15 59,07 -2,25% 58,73 60,29 59,00 58,83 59,99 42 2.725.982
7/12/2023 59,20 60,43 +2,42% 58,50 60,55 59,75 58,53 60,39 25 920.205
6/12/2023 60,00 59,00 +0,32% 58,90 60,70 59,70 59,00 59,30 21 1.092.577
5/12/2023 60,00 58,81 -0,79% 58,70 60,00 59,21 58,81 59,54 16 817.131
4/12/2023 59,50 59,28 +3,46% 58,61 59,50 59,09 58,80 59,49 31 2.097.833
1/12/2023 60,50 57,30 -3,39% 57,01 60,50 58,97 57,30 59,51 33 908.252
30/11/2023 60,00 59,31 +1,04% 58,69 60,75 59,06 58,93 59,34 32 1.157.645
29/11/2023 59,47 58,70 +0,38% 57,66 59,80 59,18 59,00 59,80 66 2.521.299
28/11/2023 59,99 58,48 +3,93% 58,48 59,99 58,70 57,33 58,67 8 716.261
27/11/2023 58,68 56,27 -4,45% 56,27 59,99 57,53 56,27 58,50 22 454.557
24/11/2023 60,23 58,89 -0,22% 58,72 60,23 59,28 58,73 60,19 6 420.942
23/11/2023 60,00 59,02 -1,63% 59,02 61,50 60,67 59,02 61,50 8 800.901
22/11/2023 61,00 60,00 +0,47% 60,00 62,10 60,77 59,00 62,68 19 1.616.690
21/11/2023 62,96 59,72 -5,16% 59,72 62,96 59,99 59,72 61,94 23 971.915
20/11/2023 62,90 62,97 +5,04% 60,70 63,00 61,32 60,90 62,99 15 699.091
17/11/2023 58,52 59,95 +2,22% 58,52 59,95 58,96 58,55 61,99 5 112.027
16/11/2023 58,95 58,65 +0,51% 58,60 59,30 58,71 58,65 60,00 16 598.909
14/11/2023 58,33 58,35 -2,75% 58,33 60,49 59,39 58,35 59,79 19 789.968
13/11/2023 60,95 60,00 -0,25% 60,00 62,99 61,31 58,58 60,95 3 18.394
10/11/2023 59,37 60,15 +2,91% 59,37 60,15 59,83 58,50 60,15 3 29.919
9/11/2023 59,79 58,45 -0,09% 58,45 60,67 59,78 58,45 61,00 12 418.475
8/11/2023 58,36 58,50 -2,16% 58,36 58,50 58,36 58,49 59,79 3 198.438
7/11/2023 59,00 59,79 +0,93% 59,00 59,79 59,33 58,87 59,79 3 17.799
6/11/2023 59,24 59,24 -0,92% 59,24 59,24 59,24 58,32 59,79 1 5.924
3/11/2023 59,79 59,79 +0,83% 58,01 59,79 58,74 58,06 59,79 7 82.240
1/11/2023 58,79 59,30 +0,51% 58,51 59,30 58,88 58,51 59,79 13 606.547
31/10/2023 59,00 59,00 +1,72% 57,50 59,36 58,52 57,20 60,00 10 362.870
30/10/2023 60,00 58,00 -4,24% 58,00 60,00 58,81 57,20 60,41 13 605.751
25/10/2023 60,58 60,57 -0,70% 60,57 60,58 60,57 60,02 61,30 2 157.483
24/10/2023 60,01 61,00 -0,81% 60,01 62,93 61,06 61,00 62,98 20 622.876
23/10/2023 61,70 61,50 +0,16% 60,73 61,94 61,42 61,50 62,12 24 927.459
20/10/2023 61,23 61,40 +0,28% 61,23 62,16 61,97 61,40 62,16 8 997.792
19/10/2023 63,28 61,23 -1,48% 61,23 63,28 61,70 61,23 63,28 27 1.894.399
18/10/2023 60,02 62,15 +1,55% 60,02 63,00 62,32 60,00 63,00 24 1.171.725
17/10/2023 60,08 61,20 +1,41% 60,00 61,40 60,64 60,00 61,92 18 897.491
16/10/2023 60,74 60,35 -1,31% 60,00 62,10 60,83 60,35 63,00 20 1.545.174
13/10/2023 63,41 61,15 -1,21% 61,15 63,41 62,58 61,00 63,38 7 212.776
11/10/2023 62,01 61,90 -1,43% 61,90 62,01 61,91 61,90 64,41 4 123.833
10/10/2023 63,73 62,80 +2,61% 62,80 63,89 63,21 62,70 64,68 5 101.143
9/10/2023 62,00 61,20 -4,61% 61,20 62,00 61,26 61,20 63,78 9 465.598
6/10/2023 63,64 64,16 +4,58% 62,51 64,16 63,26 62,00 64,18 6 366.910
5/10/2023 63,00 61,35 -3,37% 61,00 66,99 63,64 61,35 65,92 17 916.483
4/10/2023 63,28 63,49 -1,57% 63,00 64,44 63,70 63,00 64,16 13 713.511
3/10/2023 65,33 64,50 -1,10% 63,51 65,33 64,63 64,50 67,00 14 911.284
2/10/2023 65,07 65,22 +0,23% 65,07 68,00 66,13 65,16 66,86 15 1.144.095
29/9/2023 66,75 65,07 +0,57% 65,07 67,00 66,74 65,07 67,00 10 760.916
28/9/2023 65,48 64,70 -0,22% 64,70 66,60 65,81 64,10 66,75 19 2.994.551
27/9/2023 64,85 64,84 -4,51% 64,00 65,63 64,67 64,01 65,48 9 911.986
26/9/2023 64,00 67,90 +7,78% 64,00 67,90 67,06 64,77 67,90 9 751.156
25/9/2023 68,00 63,00 -5,36% 63,00 68,00 63,63 63,00 67,29 7 350.000
22/9/2023 66,57 66,57 -2,07% 66,57 66,57 66,57 66,60 67,88 2 665.700
21/9/2023 68,10 67,98 -0,18% 64,01 68,10 67,07 64,02 67,99 11 214.649
20/9/2023 68,25 68,10 +0,15% 68,00 68,48 68,37 66,40 68,10 6 136.747
19/9/2023 67,15 68,00 +0,89% 67,15 68,20 67,68 67,00 68,49 17 1.374.071
18/9/2023 65,51 67,40 +2,43% 65,41 67,40 66,19 65,45 67,40 25 1.218.037
15/9/2023 65,78 65,80 +0,18% 65,78 65,80 65,78 64,00 65,80 5 434.176
14/9/2023 65,93 65,68 -0,38% 64,10 66,00 65,04 65,00 65,79 15 982.227
13/9/2023 64,01 65,93 +1,43% 64,01 65,93 64,72 64,02 65,93 10 932.037
12/9/2023 64,80 65,00 +1,58% 64,05 65,01 64,81 64,00 65,93 11 1.069.365
11/9/2023 64,00 63,99 -0,02% 63,99 64,00 63,99 63,00 64,55 2 70.390
8/9/2023 63,36 64,00 +1,14% 63,36 64,80 63,98 64,00 64,80 18 902.130
6/9/2023 61,09 63,28 +3,01% 61,00 64,00 62,39 60,73 63,28 19 942.114
5/9/2023 62,80 61,43 +5,39% 59,80 62,80 60,96 61,43 62,78 11 347.473
4/9/2023 58,30 58,29 -4,44% 57,72 62,99 59,78 58,29 63,00 20 986.424
1/9/2023 60,60 61,00 +0,86% 59,86 61,00 60,76 58,30 61,00 13 808.116
31/8/2023 60,60 60,48 +2,23% 58,01 60,60 60,03 58,71 60,50 4 30.018
30/8/2023 59,16 59,16 -2,38% 59,16 59,16 59,16 58,05 60,27 3 260.304
29/8/2023 58,53 60,60 +4,84% 58,53 60,60 59,30 58,07 60,60 9 255.003
28/8/2023 58,90 57,80 -3,68% 57,80 59,09 58,41 57,11 58,50 10 367.988
25/8/2023 59,48 60,01 +3,47% 58,90 60,01 59,29 57,80 60,01 10 610.771
24/8/2023 58,00 58,00 +0,05% 58,00 58,00 58,00 58,05 60,72 1 104.400
23/8/2023 57,97 57,97 -0,31% 57,97 57,97 57,97 57,97 60,72 2 133.331
22/8/2023 57,96 58,15 +0,35% 56,92 58,21 57,74 56,88 60,72 7 369.584
21/8/2023 57,13 57,95 +1,13% 57,13 58,25 57,81 57,13 60,72 7 63.601
18/8/2023 57,74 57,30 -1,36% 56,50 57,94 57,72 56,50 60,72 11 525.300
17/8/2023 59,99 58,09 -1,54% 56,93 59,99 57,71 56,03 60,72 18 519.392
16/8/2023 59,89 59,00 -3,28% 57,62 59,89 58,30 58,19 60,00 26 1.877.265
15/8/2023 59,05 61,00 +3,71% 58,30 61,00 59,44 58,28 63,00 11 665.775
14/8/2023 59,09 58,82 -0,64% 58,82 59,20 59,07 58,81 60,00 10 271.747
11/8/2023 61,59 59,20 -3,60% 59,20 62,00 60,79 59,01 63,00 17 960.569
10/8/2023 61,41 61,41 -0,95% 61,41 63,09 62,06 61,41 63,10 16 366.189
9/8/2023 62,55 62,00 -3,09% 62,00 62,55 62,30 61,42 63,00 6 305.298
8/8/2023 62,18 63,98 +2,78% 62,15 63,98 63,43 62,15 63,98 11 114.178
7/8/2023 63,04 62,25 -0,48% 62,12 63,04 62,60 62,12 62,99 11 1.026.703
4/8/2023 65,03 62,55 -1,87% 62,55 65,03 63,67 62,55 65,03 27 1.273.590
3/8/2023 63,48 63,74 -1,18% 63,48 64,21 63,77 63,73 66,00 8 280.605
2/8/2023 65,00 64,50 +0,94% 63,91 65,76 64,35 63,47 64,50 10 257.406
1/8/2023 64,00 63,90 -0,13% 63,47 64,70 64,32 63,50 65,00 16 759.085
31/7/2023 64,50 63,98 -1,57% 63,54 64,56 64,00 63,52 63,90 19 1.363.247
28/7/2023 65,90 65,00 -3,16% 65,00 65,90 65,03 65,00 66,00 9 169.090
26/7/2023 66,04 67,12 -0,07% 66,04 67,12 66,41 66,00 67,13 11 1.062.662
25/7/2023 65,90 67,17 +1,47% 65,81 67,17 66,24 65,51 67,17 10 755.200
24/7/2023 66,21 66,20 -0,03% 66,05 67,00 66,24 65,65 67,00 8 251.735
21/7/2023 67,99 66,22 -1,31% 66,22 67,99 66,62 66,21 67,22 4 93.275
20/7/2023 67,00 67,10 +0,12% 66,50 67,10 67,06 67,06 68,00 7 489.550
19/7/2023 67,30 67,02 +1,38% 66,03 67,30 66,77 66,05 67,30 10 1.268.738
18/7/2023 67,93 66,11 -1,33% 66,11 67,93 66,92 66,90 67,22 3 80.314
17/7/2023 66,67 67,00 +5,51% 63,72 67,00 65,28 66,67 67,00 9 169.744
14/7/2023 65,00 63,50 -3,85% 63,01 66,00 64,84 63,50 66,67 18 356.673
13/7/2023 67,00 66,04 -1,65% 66,01 67,00 66,19 66,04 66,25 17 1.449.596
12/7/2023 67,60 67,15 -0,06% 67,15 70,99 68,95 65,51 69,99 27 3.874.990
11/7/2023 69,01 67,19 -2,76% 67,18 69,84 68,14 67,15 67,32 11 272.583
10/7/2023 62,08 69,10 +8,80% 62,08 69,10 66,75 65,20 69,10 41 5.654.445
7/7/2023 62,08 63,51 +2,27% 62,08 63,99 62,75 63,50 65,96 3 106.681
6/7/2023 63,72 62,10 -4,27% 62,10 63,72 62,57 62,10 64,62 8 444.307
5/7/2023 65,00 64,87 +2,64% 63,99 65,00 64,17 63,72 65,00 7 680.280
4/7/2023 63,01 63,20 -0,32% 62,52 64,25 63,00 63,00 64,25 26 970.330
3/7/2023 62,87 63,40 -1,58% 62,87 64,48 63,73 63,02 67,00 10 968.775
30/6/2023 63,00 64,42 +0,67% 63,00 64,44 64,31 63,00 64,43 6 109.338
29/6/2023 63,99 63,99 +1,80% 63,99 63,99 63,99 62,86 63,99 2 19.197
28/6/2023 63,05 62,86 +1,27% 62,86 63,05 62,97 62,86 64,00 4 31.485
27/6/2023 65,99 62,07 -5,94% 62,07 65,99 64,23 62,06 65,97 6 57.814
26/6/2023 63,51 65,99 +1,13% 63,50 65,99 64,31 63,07 66,05 15 1.093.352
23/6/2023 65,09 65,25 -3,80% 65,09 65,28 65,14 65,00 68,00 4 45.598
22/6/2023 67,22 67,83 +2,29% 65,81 68,15 66,36 65,80 69,00 11 603.894
21/6/2023 67,22 66,31 -2,51% 66,31 67,22 67,11 66,00 68,49 6 463.107
20/6/2023 68,70 68,02 +0,03% 67,87 68,70 68,37 66,00 68,51 11 471.813
19/6/2023 67,44 68,00 +1,49% 67,43 68,50 68,15 68,20 68,50 16 1.335.823
16/6/2023 65,00 67,00 0,00% 65,00 68,80 66,74 67,00 67,44 28 3.143.577
15/6/2023 63,00 67,00 +3,55% 63,00 67,00 66,16 65,00 66,99 22 1.204.255
14/6/2023 63,50 64,70 +0,62% 63,50 65,17 64,40 63,50 64,90 26 1.861.252
13/6/2023 62,05 64,30 +2,60% 62,05 64,30 62,93 62,11 64,29 14 704.865
12/6/2023 62,39 62,67 -0,24% 62,00 63,49 62,15 62,00 62,73 11 739.665
9/6/2023 63,50 62,82 +2,21% 62,07 64,50 63,02 62,38 64,20 6 409.643
7/6/2023 60,03 61,46 -3,08% 60,03 62,90 62,16 61,46 62,90 34 2.610.852
6/6/2023 64,27 63,41 -2,45% 60,50 65,05 63,42 62,35 64,08 50 3.672.420
5/6/2023 62,39 65,00 +4,35% 61,95 69,97 65,86 63,00 65,00 115 10.901.010
2/6/2023 62,94 62,29 +0,47% 59,95 62,94 61,27 60,50 62,30 32 1.819.723
1/6/2023 60,01 62,00 +0,90% 60,01 62,00 60,83 60,50 62,00 22 2.104.922
31/5/2023 60,80 61,45 +1,57% 60,80 62,93 62,08 61,45 62,16 10 676.736
30/5/2023 62,59 60,50 +0,82% 60,50 62,60 61,38 60,50 62,60 14 472.693
29/5/2023 62,50 60,01 -3,97% 60,01 62,50 60,12 60,01 61,91 8 475.017
26/5/2023 60,99 62,49 +2,36% 60,73 62,60 61,87 59,01 62,49 20 1.918.253
25/5/2023 60,00 61,05 -0,25% 59,50 61,05 60,13 59,60 62,00 9 739.650
24/5/2023 61,00 61,20 0,00% 59,00 61,20 60,11 60,00 61,10 9 258.506
23/5/2023 60,29 61,20 -0,50% 60,29 61,45 60,98 60,20 61,39 7 487.846
22/5/2023 60,99 61,51 +2,83% 60,11 61,71 60,94 60,17 61,71 18 816.642
19/5/2023 59,71 59,82 -1,34% 59,61 60,54 59,77 59,81 61,00 21 1.344.922
18/5/2023 60,63 60,63 +0,53% 60,63 60,63 60,63 60,63 61,32 5 230.429
17/5/2023 62,30 60,31 -2,93% 60,31 62,70 61,85 60,31 63,00 256 2.282.496
16/5/2023 62,00 62,13 +0,21% 61,39 62,13 61,85 60,81 62,13 11 834.997
15/5/2023 63,00 62,00 +2,19% 62,00 63,00 62,48 61,00 62,00 3 462.425
12/5/2023 61,05 60,67 +2,31% 59,95 63,98 61,58 60,67 61,78 21 1.835.316
11/5/2023 59,88 59,30 +3,78% 57,80 60,50 59,98 57,40 61,00 14 1.295.722
10/5/2023 60,50 57,14 -4,77% 57,10 60,95 59,62 57,14 60,10 19 1.371.341
9/5/2023 54,21 60,00 +12,65% 54,20 60,90 57,71 56,00 60,95 33 1.402.397
8/5/2023 52,50 53,26 +1,06% 52,50 53,50 53,29 53,25 54,31 9 442.340
5/5/2023 52,11 52,70 -1,95% 52,00 53,40 52,65 52,00 52,70 18 658.191
4/5/2023 53,42 53,75 -0,46% 53,42 55,98 53,55 53,43 55,50 18 1.194.357
3/5/2023 55,98 54,00 -0,83% 52,02 55,98 54,61 53,82 55,98 12 278.521
2/5/2023 56,00 54,45 -2,77% 53,85 57,94 55,45 54,01 55,72 17 1.419.586
28/4/2023 57,00 56,00 +0,90% 55,02 57,00 56,25 55,50 57,95 8 579.404
27/4/2023 56,67 55,50 -3,48% 55,50 56,98 56,63 54,99 56,99 4 158.590
26/4/2023 56,90 57,50 +0,26% 56,90 57,65 57,39 56,50 57,99 11 1.262.717
25/4/2023 58,00 57,35 -0,12% 55,39 58,00 56,41 55,51 57,35 37 2.177.475
24/4/2023 63,00 57,42 -2,71% 54,53 65,00 60,87 55,01 60,99 58 3.335.792
20/4/2023 51,00 59,02 +18,06% 47,84 60,00 55,02 55,01 59,00 90 5.552.037
19/4/2023 48,38 49,99 +6,25% 42,01 50,00 47,28 45,51 50,00 23 1.811.096
18/4/2023 47,00 47,05 -0,82% 47,00 47,12 47,05 46,11 47,05 5 42.348
17/4/2023 45,00 47,44 +1,93% 44,92 47,44 46,09 45,94 47,45 15 871.201
14/4/2023 44,35 46,54 +7,33% 42,70 46,99 46,24 45,53 47,50 32 1.493.837
13/4/2023 42,90 43,36 +3,51% 42,00 43,45 43,03 42,60 44,35 16 1.131.739
12/4/2023 41,50 41,89 +1,33% 41,50 42,48 41,90 41,89 42,46 11 662.171
11/4/2023 40,30 41,34 +4,61% 40,30 41,34 40,71 39,93 41,50 9 850.994
10/4/2023 39,88 39,52 -1,20% 39,01 40,10 39,38 39,20 40,30 28 539.531
6/4/2023 40,10 40,00 +0,50% 39,80 40,11 39,93 39,52 40,89 7 123.795
5/4/2023 39,95 39,80 -0,75% 39,80 40,91 39,92 39,25 40,91 9 195.648
4/4/2023 40,14 40,10 -0,30% 39,70 40,88 40,15 39,60 41,50 18 670.599
3/4/2023 41,68 40,22 -4,44% 40,22 41,68 40,89 40,22 42,00 15 159.482
31/3/2023 42,09 42,09 -0,02% 42,09 42,09 42,09 41,81 42,09 3 29.463
30/3/2023 42,33 42,10 -0,26% 42,10 42,33 42,17 41,75 42,90 3 12.653
29/3/2023 42,20 42,21 +0,02% 42,20 43,14 42,35 41,62 44,40 6 76.230
28/3/2023 42,00 42,20 -4,76% 41,05 42,20 41,91 42,20 44,32 12 276.623
27/3/2023 42,01 44,31 +0,70% 42,01 44,31 43,56 42,33 44,31 3 74.056
24/3/2023 42,50 44,00 +1,45% 42,00 44,00 43,42 42,00 44,40 12 568.924
23/3/2023 43,37 43,37 -1,21% 43,37 43,37 43,37 42,50 43,37 1 8.674
22/3/2023 42,64 43,90 +1,93% 42,02 43,90 42,76 42,03 43,96 12 808.337
21/3/2023 43,82 43,07 -2,11% 42,51 43,82 43,11 42,63 43,82 9 267.312
20/3/2023 44,50 44,00 -7,35% 44,00 44,50 44,49 43,82 44,49 4 235.798
17/3/2023 44,60 47,49 +6,48% 44,60 47,49 46,49 44,50 46,75 4 46.493
16/3/2023 45,50 44,60 -1,11% 44,10 47,64 44,83 44,10 44,60 14 134.510
15/3/2023 45,59 45,10 -3,28% 43,46 45,61 44,13 44,34 45,50 31 984.241
14/3/2023 45,45 46,63 +3,60% 45,45 46,63 46,04 45,00 46,63 2 9.208
13/3/2023 47,99 45,01 -6,21% 45,01 47,99 45,88 45,00 48,00 6 78.007
10/3/2023 46,00 47,99 +2,76% 44,80 47,99 45,31 45,00 48,00 23 1.296.141
9/3/2023 47,50 46,70 -1,68% 46,41 47,50 46,90 46,50 47,70 4 37.523
8/3/2023 50,02 47,50 0,00% 47,50 50,02 49,09 47,51 48,00 8 157.094
7/3/2023 47,50 47,50 -0,02% 47,50 47,50 47,50 47,50 49,00 2 23.750
6/3/2023 48,00 47,51 -2,42% 47,51 48,02 47,82 47,50 49,00 8 396.983
3/3/2023 48,69 48,69 +2,44% 48,69 48,69 48,69 48,39 48,69 3 180.153
2/3/2023 48,50 47,53 -2,00% 47,53 48,50 48,26 47,53 51,48 3 33.785
1/3/2023 48,00 48,50 -0,98% 48,00 51,48 48,52 48,16 49,00 17 863.828
28/2/2023 50,80 48,98 +1,09% 48,96 50,80 49,25 48,98 51,48 12 1.162.380
27/2/2023 51,49 48,45 -1,06% 48,45 51,50 49,22 48,45 51,48 15 1.176.558
24/2/2023 49,50 48,97 +2,40% 48,97 49,50 49,21 48,00 51,49 13 1.658.381
23/2/2023 48,60 47,82 +0,67% 47,51 48,60 48,04 48,78 51,00 3 100.892
22/2/2023 49,99 47,50 -5,00% 47,50 50,00 49,73 47,50 50,00 6 94.497
17/2/2023 48,60 50,00 +4,17% 48,60 50,00 49,21 47,53 50,00 15 2.037.320
16/2/2023 51,48 48,00 +3,11% 48,00 51,48 49,72 46,80 50,00 7 616.624
15/2/2023 47,00 46,55 +0,32% 46,51 49,86 47,51 46,55 51,49 6 323.098
13/2/2023 47,49 46,40 -2,32% 46,40 47,49 46,84 45,80 47,12 6 84.328
10/2/2023 48,89 47,50 -4,96% 47,00 48,89 47,87 45,80 51,50 12 641.559
9/2/2023 49,21 49,98 -2,95% 48,16 51,49 49,44 47,50 49,99 5 128.567
8/2/2023 45,01 51,50 +11,71% 45,01 51,50 48,60 48,00 51,50 32 1.564.970
7/2/2023 46,60 46,10 -2,33% 45,04 46,60 45,75 45,45 46,22 22 1.317.817
6/2/2023 53,06 47,20 -11,53% 47,20 53,06 49,63 46,00 47,35 34 1.613.090
3/2/2023 57,25 53,35 -4,27% 53,35 57,25 54,64 52,52 54,90 23 2.223.946
2/2/2023 59,82 55,73 -7,58% 55,73 60,50 58,14 55,75 57,30 50 5.773.459
1/2/2023 61,69 60,30 -2,25% 60,30 63,34 60,86 60,30 61,50 20 1.972.052
31/1/2023 63,39 61,69 -2,08% 61,36 63,39 62,00 61,36 61,95 10 954.919
30/1/2023 62,95 63,00 +0,91% 62,30 63,00 62,95 60,81 63,35 12 988.395
27/1/2023 62,20 62,43 +2,68% 62,20 62,43 62,27 62,44 62,92 4 473.318
26/1/2023 61,99 60,80 -4,24% 60,80 62,98 61,95 60,80 62,98 14 978.924
25/1/2023 62,50 63,49 +4,36% 62,41 64,09 62,97 60,84 63,77 13 1.039.010
24/1/2023 64,08 60,84 -3,14% 60,80 64,08 61,78 60,83 62,50 12 951.507
23/1/2023 63,90 62,81 -5,55% 62,40 63,99 63,17 62,05 66,00 22 720.147
20/1/2023 64,90 66,50 +0,76% 64,90 66,50 66,22 63,23 66,50 9 370.854
19/1/2023 65,80 66,00 +0,30% 64,13 66,00 65,55 64,12 66,94 14 911.146
18/1/2023 65,80 65,80 +7,08% 64,40 65,98 65,55 65,80 65,88 29 1.874.963
17/1/2023 61,50 61,45 -2,98% 61,45 61,50 61,47 62,94 65,89 4 553.250
16/1/2023 64,88 63,34 -2,37% 63,25 64,88 63,99 60,52 64,99 41 1.343.945
13/1/2023 65,14 64,88 -1,70% 64,88 67,00 65,44 64,80 65,96 8 896.600
12/1/2023 65,50 66,00 +1,23% 65,50 66,42 65,98 65,20 66,30 8 613.643
11/1/2023 62,81 65,20 -2,67% 62,81 67,29 65,46 62,93 66,00 9 327.309
10/1/2023 66,35 66,99 +3,16% 63,94 66,99 66,33 63,00 66,99 12 616.950
9/1/2023 64,00 64,94 +1,47% 64,00 66,35 65,60 64,78 66,00 15 1.804.071
6/1/2023 60,31 64,00 +4,80% 60,31 64,00 62,38 61,00 64,00 11 1.503.587
5/1/2023 61,00 61,07 +0,11% 61,00 61,07 61,00 61,06 62,93 3 469.714
4/1/2023 63,78 61,00 -3,30% 60,25 63,78 63,01 60,30 62,99 9 321.372
3/1/2023 63,00 63,08 +0,10% 63,00 65,92 64,28 63,04 67,79 22 1.639.378
2/1/2023 66,90 63,02 -4,86% 60,22 67,00 63,44 61,00 65,00 28 3.946.290
29/12/2022 68,27 66,24 -2,80% 66,20 68,28 67,59 66,23 67,50 8 784.109
28/12/2022 66,01 68,15 -1,23% 66,01 68,48 66,81 66,00 68,14 9 641.423
27/12/2022 67,35 69,00 +4,55% 64,02 74,90 68,75 60,00 69,00 99 11.233.912
26/12/2022 65,00 66,00 +4,76% 62,59 66,99 65,04 66,00 66,85 62 4.149.791
23/12/2022 60,70 63,00 +3,82% 60,70 63,00 61,47 60,00 63,00 19 1.358.609
22/12/2022 58,68 60,68 +3,41% 58,29 61,00 59,71 58,31 60,68 52 4.741.639
21/12/2022 58,68 58,68 +1,52% 56,38 58,68 56,81 58,65 58,66 14 846.543
20/12/2022 54,28 57,80 +9,68% 53,00 57,80 54,76 53,70 57,98 22 591.464
19/12/2022 54,00 52,70 -2,41% 52,70 54,25 53,89 51,00 54,00 21 2.845.886
16/12/2022 54,10 54,00 +0,19% 52,63 54,10 53,87 52,62 54,00 10 188.574
15/12/2022 53,50 53,90 +1,18% 51,26 53,99 53,05 52,01 53,90 14 350.180
14/12/2022 54,00 53,27 -3,20% 51,46 54,00 52,37 52,00 53,27 32 2.645.138
13/12/2022 54,20 55,03 +1,91% 54,03 57,84 55,97 54,02 55,20 39 2.977.687
12/12/2022 52,70 54,00 +2,86% 50,00 55,00 53,61 54,00 54,50 113 3.500.847
9/12/2022 45,52 52,50 +25,48% 45,52 53,60 50,77 51,50 52,50 261 5.834.116
8/12/2022 44,99 41,84 -5,89% 41,60 45,51 43,29 41,30 41,84 44 995.826
7/12/2022 44,45 44,46 +2,07% 43,67 44,46 44,30 44,30 44,95 15 491.771
6/12/2022 43,31 43,56 -1,00% 43,31 45,00 43,98 43,57 45,00 9 391.445
5/12/2022 44,05 44,00 -2,96% 44,00 44,05 44,00 44,00 45,69 7 167.212
2/12/2022 44,95 45,34 +3,16% 44,95 45,49 45,06 44,50 45,50 11 910.377
1/12/2022 43,00 43,95 +3,41% 42,90 44,00 43,72 42,50 43,98 5 494.092
30/11/2022 42,29 42,50 +5,70% 39,11 43,00 42,27 42,50 43,00 19 384.739
29/11/2022 39,21 40,21 -1,93% 39,21 40,21 39,50 40,21 41,00 7 106.655
28/11/2022 39,00 41,00 +2,37% 38,53 41,00 38,73 38,50 41,00 4 89.101
25/11/2022 40,05 40,05 -1,14% 40,05 40,05 40,05 40,05 41,20 1 4.005
24/11/2022 38,71 40,51 +5,49% 38,46 40,51 39,25 39,10 40,50 9 306.180
23/11/2022 41,99 38,40 -4,05% 38,40 41,99 38,67 38,21 41,39 13 529.840
22/11/2022 39,95 40,02 +1,32% 39,95 40,02 39,96 38,90 40,02 2 51.956
21/11/2022 39,09 39,50 +1,05% 38,48 39,50 39,10 39,50 39,95 8 50.834
18/11/2022 39,62 39,09 +4,24% 39,09 39,62 39,49 37,59 39,07 3 157.995
17/11/2022 38,05 37,50 -1,45% 37,50 38,46 37,73 37,50 43,38 12 211.337
16/11/2022 39,52 38,05 -0,26% 38,00 39,52 38,14 38,30 40,00 11 202.171
14/11/2022 37,05 38,15 -0,93% 36,68 39,97 38,12 38,15 44,20 24 1.044.556
11/11/2022 40,11 38,51 -3,97% 38,51 40,82 39,22 38,08 40,83 9 223.609
10/11/2022 42,80 40,10 -6,37% 39,52 42,80 40,35 39,52 43,00 20 758.581
9/11/2022 44,00 42,83 -2,73% 42,69 44,00 43,09 42,60 43,44 19 823.094
8/11/2022 44,40 44,03 -4,26% 44,01 45,39 44,36 44,01 47,00 17 1.064.672
7/11/2022 47,69 45,99 -3,93% 45,30 47,69 45,63 45,10 45,95 10 616.099
4/11/2022 47,87 47,87 +4,09% 44,71 47,87 46,11 44,73 47,85 7 46.115
3/11/2022 45,50 45,99 +1,08% 45,02 45,99 45,67 45,01 47,61 10 557.215
1/11/2022 45,01 45,50 +2,32% 44,13 45,50 44,70 44,63 46,00 14 648.293
31/10/2022 46,73 44,47 -5,38% 44,47 47,00 46,05 44,48 46,15 25 1.386.391
28/10/2022 47,87 47,00 +2,20% 45,35 47,87 47,17 44,50 47,75 9 589.735
27/10/2022 43,73 45,99 +5,17% 43,71 45,99 45,67 44,21 45,98 8 219.231
26/10/2022 44,31 43,73 -3,17% 43,73 45,86 43,95 43,50 44,50 8 364.818
25/10/2022 45,50 45,16 -2,15% 45,16 45,99 45,64 45,15 46,00 8 346.869
24/10/2022 45,45 46,15 -1,07% 45,45 46,15 45,91 42,73 46,17 11 619.860
21/10/2022 42,73 46,65 +8,51% 42,73 46,80 44,98 44,00 46,90 20 526.267
20/10/2022 45,49 42,99 -5,50% 42,99 45,49 43,41 42,99 44,49 20 1.662.734
19/10/2022 45,99 45,49 +0,42% 44,82 45,99 45,53 44,81 45,50 10 432.579
18/10/2022 44,30 45,30 -1,52% 44,23 45,30 44,83 45,00 45,60 25 654.544
17/10/2022 44,01 46,00 +3,74% 43,72 46,00 44,46 44,19 46,20 26 1.680.931
14/10/2022 44,98 44,34 -1,40% 43,73 44,99 44,49 44,25 44,34 7 200.238
13/10/2022 44,72 44,97 -2,13% 43,80 45,05 44,63 44,99 45,10 16 517.734
11/10/2022 45,49 45,95 +0,44% 44,94 45,95 45,39 44,72 46,00 14 562.943
10/10/2022 44,73 45,75 +0,53% 44,73 46,19 45,51 45,15 46,20 10 873.983
7/10/2022 46,85 45,51 -2,96% 45,17 46,85 46,22 45,50 46,20 19 970.740
6/10/2022 45,20 46,90 +3,76% 45,11 47,00 46,29 46,20 46,90 95 3.741.021
5/10/2022 43,08 45,20 +5,04% 43,08 45,20 44,68 44,41 45,20 22 1.197.451
4/10/2022 45,06 43,03 -4,48% 42,51 45,06 44,17 43,02 44,00 21 1.608.039
3/10/2022 40,82 45,05 +14,31% 40,82 46,00 44,38 44,52 45,05 121 3.262.461
30/9/2022 35,79 39,41 +15,91% 35,79 39,73 37,63 39,41 39,88 39 997.227
29/9/2022 35,00 34,00 +3,03% 34,00 35,50 34,13 34,50 35,77 8 146.788
28/9/2022 35,00 33,00 -3,03% 33,00 35,00 34,62 33,00 35,75 12 328.965
27/9/2022 34,71 34,03 -2,69% 30,02 35,11 34,03 33,52 36,75 27 279.108
26/9/2022 35,06 34,97 -1,47% 34,97 35,59 35,31 34,96 35,50 15 706.245
23/9/2022 35,70 35,49 -0,59% 35,01 35,70 35,19 35,49 35,69 29 1.013.641
22/9/2022 34,80 35,70 +1,71% 34,80 36,50 35,65 35,30 36,00 17 513.453
21/9/2022 36,21 35,10 -2,09% 35,10 36,50 35,78 35,10 36,75 12 107.343
20/9/2022 36,30 35,85 -0,44% 35,85 36,30 35,90 35,20 35,86 9 132.834
19/9/2022 35,51 36,01 +2,74% 35,51 36,20 35,95 36,00 36,30 4 111.475
16/9/2022 36,49 35,05 -2,64% 35,00 36,49 35,23 34,87 36,48 11 229.048
15/9/2022 35,77 36,00 +1,12% 35,00 36,74 35,57 35,50 36,74 19 394.882
14/9/2022 35,71 35,60 +0,28% 35,60 36,58 36,44 35,50 36,58 6 131.219
13/9/2022 36,54 35,50 -2,85% 35,50 36,54 35,93 36,10 36,58 10 68.273
12/9/2022 36,56 36,54 +2,78% 36,54 36,98 36,93 36,10 36,99 4 99.737
9/9/2022 37,60 35,55 -3,84% 35,55 37,60 37,06 36,15 36,90 12 92.660
8/9/2022 37,20 36,97 0,00% 36,97 37,20 37,02 35,54 36,75 2 14.811
6/9/2022 35,82 36,97 -2,71% 35,04 37,58 36,58 35,73 37,03 15 171.934
5/9/2022 37,00 38,00 +2,73% 36,90 43,00 38,95 38,00 38,04 64 876.489
2/9/2022 35,58 36,99 +5,66% 34,10 37,00 35,91 36,50 36,99 44 894.293
1/9/2022 35,10 35,01 -0,82% 35,01 36,49 36,00 35,06 36,50 18 324.056
31/8/2022 36,00 35,30 -1,94% 35,30 36,20 35,57 35,10 35,30 15 195.660
30/8/2022 37,20 36,00 -2,70% 36,00 37,20 36,63 36,00 38,18 12 384.661
29/8/2022 37,60 37,00 -1,33% 37,00 37,60 37,52 36,71 37,15 5 60.040
26/8/2022 38,00 37,50 +0,40% 37,00 38,18 37,19 36,71 38,09 14 550.415
25/8/2022 38,07 37,35 -1,84% 37,06 38,19 37,62 37,35 38,00 16 364.970
24/8/2022 36,50 38,05 +4,28% 35,60 38,09 37,16 36,03 38,03 28 211.863
23/8/2022 35,90 36,49 +4,29% 35,90 37,00 36,58 35,60 36,50 22 632.921
22/8/2022 35,50 34,99 -1,49% 34,31 35,50 34,92 34,58 35,90 23 562.246
19/8/2022 36,69 35,52 -3,16% 35,15 36,69 35,74 35,50 36,05 11 139.415
18/8/2022 36,94 36,68 +1,02% 36,68 36,94 36,79 35,91 36,65 12 239.196
17/8/2022 35,87 36,31 +3,48% 35,87 38,99 37,79 36,31 37,00 31 653.882
16/8/2022 36,09 35,09 -2,37% 35,06 37,00 35,53 35,09 35,53 32 582.701
15/8/2022 35,49 35,94 -0,03% 35,49 35,94 35,63 35,21 36,09 10 277.974
12/8/2022 35,85 35,95 +1,81% 35,10 36,08 35,92 35,80 35,96 8 298.150
11/8/2022 37,15 35,31 -6,49% 35,30 37,15 36,24 35,27 35,90 49 971.346
10/8/2022 37,90 37,76 +0,16% 37,50 38,37 37,72 36,90 38,10 15 762.106
9/8/2022 37,30 37,70 -1,08% 36,91 37,93 37,32 36,90 38,00 22 985.409
8/8/2022 38,59 38,11 +0,95% 38,10 41,00 38,98 37,03 38,50 40 393.720
5/8/2022 35,90 37,75 +4,60% 35,90 38,55 37,78 37,01 38,00 51 929.438
4/8/2022 34,70 36,09 +4,34% 34,41 36,09 35,34 35,15 36,24 25 505.417
3/8/2022 34,00 34,59 +0,58% 33,96 34,59 34,25 34,01 34,70 21 613.117
2/8/2022 34,41 34,39 -0,06% 33,96 34,42 34,25 33,95 34,40 7 229.500
1/8/2022 33,96 34,41 +1,12% 33,96 34,41 34,23 34,41 34,42 13 287.592
29/7/2022 33,86 34,03 +0,03% 33,86 34,27 34,03 34,03 34,27 7 51.058
28/7/2022 34,00 34,02 +0,06% 33,92 34,38 34,08 34,01 34,42 11 385.190
27/7/2022 34,20 34,00 -2,55% 34,00 34,52 34,16 34,00 34,04 35 649.127
26/7/2022 34,80 34,89 +2,59% 34,01 34,99 34,72 34,89 34,90 9 131.949
25/7/2022 34,25 34,01 -2,75% 34,01 34,79 34,19 34,10 34,80 5 78.650
22/7/2022 35,00 34,97 +0,06% 34,85 35,06 34,99 34,10 34,41 19 468.893
21/7/2022 34,20 34,95 +2,79% 34,20 34,95 34,34 34,50 35,14 15 151.139
20/7/2022 35,61 34,00 -2,02% 34,00 35,61 34,64 33,89 34,65 32 474.672
19/7/2022 34,76 34,70 +0,75% 34,70 36,99 34,92 34,60 35,00 6 69.840
18/7/2022 35,33 34,44 -1,32% 34,44 36,95 34,74 34,41 37,30 36 997.222
15/7/2022 36,42 34,90 -1,19% 34,20 36,52 35,05 35,00 37,30 18 392.654
14/7/2022 36,10 35,32 -0,45% 31,74 37,29 35,18 35,32 35,92 22 548.861
13/7/2022 36,23 35,48 -4,34% 33,91 36,30 34,38 34,50 36,11 14 178.782
12/7/2022 36,41 37,09 -0,88% 36,06 37,09 36,81 36,70 37,42 17 316.577
11/7/2022 37,50 37,42 -0,29% 37,00 37,50 37,23 36,21 37,42 15 867.594
8/7/2022 35,56 37,53 -1,73% 35,42 37,80 36,39 37,53 38,00 36 524.068
7/7/2022 33,01 38,19 +15,73% 32,91 38,19 35,59 38,19 38,20 42 953.859
6/7/2022 33,90 33,00 -5,63% 29,83 34,00 31,35 33,51 33,59 16 210.103
5/7/2022 33,00 34,97 -2,18% 33,00 35,43 34,55 34,50 34,97 8 131.309
4/7/2022 33,00 35,75 +4,23% 33,00 36,00 34,04 34,00 35,75 7 95.334
1/7/2022 34,29 34,30 +3,94% 33,50 34,60 34,15 33,60 34,31 24 980.217
30/6/2022 34,89 33,00 -5,63% 33,00 34,95 34,33 33,00 34,94 13 247.178
29/6/2022 36,39 34,97 -0,06% 34,56 36,39 34,98 34,56 34,90 6 125.953
28/6/2022 36,10 34,99 -2,67% 34,99 36,10 35,05 34,40 35,98 9 245.392
27/6/2022 33,91 35,95 +5,02% 33,91 35,95 35,24 33,99 36,05 25 468.774
24/6/2022 35,00 34,23 -2,48% 34,23 35,09 34,67 34,23 35,10 9 381.459
23/6/2022 35,09 35,10 +0,29% 33,29 35,10 34,81 33,81 35,39 11 501.328
22/6/2022 32,83 35,00 +4,51% 32,44 35,63 34,52 33,50 35,51 28 711.168
21/6/2022 31,00 33,49 +9,80% 30,80 33,49 32,12 31,95 33,21 54 1.718.854
20/6/2022 30,55 30,50 +1,06% 29,83 30,82 30,15 29,85 30,50 33 530.795
17/6/2022 30,90 30,18 -4,19% 29,90 31,04 30,22 30,56 31,21 67 1.492.935
15/6/2022 31,94 31,50 0,00% 31,30 31,98 31,58 31,10 31,50 10 322.176
14/6/2022 32,50 31,50 -4,75% 31,05 33,64 31,78 31,01 31,50 115 1.910.126
13/6/2022 35,00 33,07 -6,85% 33,07 35,00 33,80 33,07 33,61 57 1.196.687
10/6/2022 36,80 35,50 -3,53% 35,20 36,80 35,95 35,50 35,59 44 1.078.741
9/6/2022 37,61 36,80 -1,50% 36,80 38,06 37,16 36,80 37,50 20 579.785
8/6/2022 37,96 37,36 -0,35% 36,11 37,96 36,49 36,12 37,36 20 375.921
7/6/2022 37,88 37,49 -1,16% 37,48 37,95 37,56 37,49 37,95 6 93.900
6/6/2022 37,76 37,93 +5,51% 36,90 38,22 37,66 37,05 37,97 27 580.044
3/6/2022 35,00 35,95 -0,42% 35,00 39,42 37,19 35,01 39,43 41 1.472.913
2/6/2022 34,92 36,10 +3,68% 34,92 36,38 36,06 34,50 36,30 24 548.219
1/6/2022 34,99 34,82 +0,06% 34,03 34,99 34,59 34,66 36,38 38 1.065.584
31/5/2022 36,60 34,80 -3,39% 34,70 36,60 35,61 34,75 36,38 50 1.296.481
30/5/2022 38,19 36,02 -7,45% 36,02 38,19 37,08 36,02 36,97 48 789.862
27/5/2022 39,17 38,92 +0,05% 38,91 40,42 39,52 38,90 39,97 35 600.807
26/5/2022 36,80 38,90 +7,76% 36,80 39,99 38,40 37,30 39,02 67 772.011
25/5/2022 33,98 36,10 +7,63% 33,20 39,99 35,25 36,10 37,20 86 1.639.214
24/5/2022 32,95 33,54 -1,44% 32,86 34,02 33,18 32,88 34,03 27 889.459
23/5/2022 32,29 34,03 +6,34% 31,86 34,29 33,90 33,30 34,04 31 406.810
20/5/2022 31,41 32,00 +2,20% 31,36 32,49 31,82 32,00 32,29 29 957.917
19/5/2022 32,00 31,31 -1,66% 30,51 33,33 32,23 31,14 33,07 58 1.041.321
18/5/2022 31,89 31,84 -0,78% 31,50 32,34 31,82 31,84 32,30 29 706.549
17/5/2022 30,56 32,09 +5,87% 30,25 33,00 31,18 31,00 32,09 52 2.058.090
16/5/2022 31,81 30,31 -1,43% 30,31 34,49 31,08 30,31 30,75 98 1.750.252
13/5/2022 31,05 30,75 -9,96% 30,75 32,30 31,54 30,85 31,81 44 1.047.268
12/5/2022 33,27 34,15 +1,19% 31,50 34,15 32,57 31,50 34,46 35 778.542
11/5/2022 30,99 33,75 +15,19% 30,01 35,30 33,29 33,75 34,35 46 1.171.833
10/5/2022 29,66 29,30 -0,17% 28,70 31,14 29,92 29,30 31,04 42 1.179.123
9/5/2022 31,40 29,35 -10,52% 29,28 32,00 30,12 29,25 29,66 119 2.533.886
6/5/2022 33,35 32,80 -1,53% 31,75 34,50 32,64 32,16 33,30 101 2.494.095
5/5/2022 33,30 33,31 -2,55% 33,30 34,40 33,69 33,31 33,90 19 781.692
4/5/2022 34,65 34,18 -1,24% 33,06 35,03 34,03 33,87 34,32 72 1.483.795
3/5/2022 35,00 34,61 -0,80% 34,61 35,33 35,01 34,45 35,21 23 1.050.367
2/5/2022 36,94 34,89 -4,15% 33,91 37,38 35,40 34,50 36,99 40 934.736
29/4/2022 36,80 36,40 -0,95% 36,40 37,49 37,11 36,40 37,10 41 1.354.589
28/4/2022 36,79 36,75 -0,08% 36,25 36,94 36,66 36,60 37,00 56 1.767.479
27/4/2022 37,71 36,78 +0,49% 36,70 37,72 36,84 36,65 36,79 19 456.904
26/4/2022 38,80 36,60 -2,53% 36,60 38,88 37,47 36,60 38,23 62 1.412.717
25/4/2022 38,50 37,55 -2,47% 37,55 39,43 38,16 37,55 40,10 52 1.186.997
22/4/2022 40,00 38,50 -4,18% 38,50 40,00 38,89 38,51 40,80 44 1.345.873
20/4/2022 39,43 40,18 +1,98% 39,30 40,18 40,06 39,25 40,18 22 773.159
19/4/2022 40,40 39,40 -0,48% 39,36 40,88 39,75 39,40 40,40 29 755.354
18/4/2022 40,50 39,59 -2,25% 39,59 40,65 40,06 39,59 40,52 65 1.398.377
14/4/2022 40,95 40,50 -2,41% 40,07 41,40 40,69 40,40 41,99 15 345.931
13/4/2022 41,10 41,50 +1,59% 41,10 42,48 41,59 41,19 42,48 6 665.500
12/4/2022 42,20 40,85 -2,95% 40,63 42,20 41,62 40,85 42,45 19 661.787
11/4/2022 40,76 42,09 +3,16% 40,76 42,50 41,71 41,60 42,50 11 542.249
8/4/2022 40,52 40,80 -1,33% 40,52 42,37 41,01 40,60 42,38 21 1.144.404
7/4/2022 41,99 41,35 -0,12% 40,46 41,99 41,14 41,01 41,35 34 1.703.487
6/4/2022 41,01 41,40 0,00% 40,50 41,40 40,75 40,81 41,80 17 990.355
5/4/2022 41,49 41,40 -2,89% 40,99 41,79 41,43 41,00 41,79 17 778.942
4/4/2022 41,00 42,63 -1,32% 40,01 42,99 41,34 40,55 42,65 44 1.765.508
1/4/2022 39,62 43,20 +6,17% 39,62 43,20 41,83 42,00 43,20 41 1.376.514
31/3/2022 39,61 40,69 +2,24% 39,61 42,00 41,18 40,69 41,75 70 2.499.634
30/3/2022 40,52 39,80 -3,19% 39,62 40,52 39,94 39,75 39,99 63 2.500.674
29/3/2022 40,90 41,11 +1,48% 40,10 41,18 40,72 40,52 41,50 45 1.262.474
28/3/2022 42,50 40,51 -8,35% 40,50 43,24 41,05 40,42 41,15 55 1.999.358
25/3/2022 42,50 44,20 +3,03% 42,50 44,20 43,30 42,70 44,20 49 2.464.027
24/3/2022 43,37 42,90 -2,57% 42,90 44,19 43,69 43,00 44,19 34 677.324
23/3/2022 45,89 44,03 +2,40% 43,13 45,89 44,50 44,03 45,00 14 1.010.171
22/3/2022 42,50 43,00 +2,14% 42,49 46,25 44,12 43,00 45,05 59 2.232.879
21/3/2022 42,65 42,10 -2,00% 41,98 43,00 42,43 41,70 42,10 18 445.530
18/3/2022 43,00 42,96 +2,29% 42,22 43,50 42,78 42,25 42,99 21 988.246
17/3/2022 40,50 42,00 +6,19% 40,50 43,13 42,44 40,01 42,00 25 840.355
16/3/2022 39,95 39,55 -0,43% 39,51 40,00 39,88 39,55 40,50 16 753.814
15/3/2022 39,55 39,72 -3,83% 39,24 40,79 39,85 39,50 39,95 42 1.474.642
14/3/2022 39,99 41,30 +3,28% 39,51 41,99 40,94 40,80 41,45 20 999.127
11/3/2022 41,00 39,99 -1,26% 39,63 43,00 40,74 39,90 39,99 42 2.135.278
10/3/2022 41,38 40,50 -2,13% 40,37 41,85 40,98 40,38 41,00 91 2.290.787
9/3/2022 41,99 41,38 +1,92% 41,38 42,16 41,80 41,01 42,19 16 861.272
8/3/2022 41,00 40,60 +1,50% 39,52 41,02 40,27 40,76 41,99 35 1.659.211
7/3/2022 43,95 40,00 -9,11% 40,00 43,95 41,09 40,06 40,74 159 5.182.391
4/3/2022 44,99 44,01 -1,12% 44,01 45,40 44,69 44,01 44,94 45 2.029.090
3/3/2022 45,89 44,51 -1,46% 44,51 46,94 45,51 44,55 45,40 54 1.219.879
2/3/2022 44,87 45,17 +0,60% 44,87 45,90 45,30 45,00 45,90 13 715.771
25/2/2022 47,40 44,90 -3,42% 44,75 47,40 45,62 44,71 45,90 94 4.526.404
24/2/2022 51,99 46,49 -3,17% 45,66 51,99 46,84 45,97 46,50 195 5.771.436
23/2/2022 51,38 48,01 -6,60% 48,01 51,95 49,70 48,00 49,59 24 695.823
22/2/2022 49,11 51,40 +4,68% 49,11 52,10 51,63 52,10 52,50 25 1.337.294
21/2/2022 52,64 49,10 -6,74% 49,10 52,64 50,51 49,07 49,85 36 2.000.393
18/2/2022 52,00 52,65 +0,90% 51,11 52,68 51,98 0,00 0,00 14 1.231.930
17/2/2022 52,25 52,18 +1,12% 51,20 52,82 52,04 50,10 52,19 17 1.550.927
16/2/2022 52,20 51,60 -4,44% 51,60 54,09 52,65 50,65 53,11 28 1.547.973
15/2/2022 53,01 54,00 +0,43% 53,00 54,89 54,01 54,00 54,49 21 1.193.784
14/2/2022 54,10 53,77 -1,29% 52,70 54,90 53,77 52,64 53,99 59 2.193.870
11/2/2022 49,70 54,47 +10,98% 49,52 55,33 52,63 53,00 54,47 143 5.958.579
10/2/2022 49,50 49,08 -0,04% 48,79 49,78 49,32 49,05 49,58 14 744.819
9/2/2022 48,00 49,10 +2,61% 47,50 49,10 48,26 49,10 49,80 41 1.433.565
8/2/2022 48,00 47,85 -0,95% 47,23 48,14 47,79 47,55 49,80 68 4.057.475
7/2/2022 50,00 48,31 -1,41% 48,00 50,00 48,83 48,10 49,80 56 3.101.141
4/2/2022 49,90 49,00 -1,61% 49,00 50,49 49,90 49,00 50,25 44 1.671.780
3/2/2022 48,80 49,80 +3,11% 48,02 49,80 48,83 49,18 49,80 58 2.730.033
2/2/2022 49,20 48,30 -3,40% 47,00 49,99 48,40 47,80 48,55 95 3.349.401
1/2/2022 49,10 50,00 +0,97% 48,35 50,00 48,75 48,70 50,00 85 3.100.861
31/1/2022 48,50 49,52 +0,86% 48,50 50,74 49,67 49,01 49,60 61 3.347.878
28/1/2022 52,50 49,10 -5,21% 49,00 52,99 49,62 49,09 49,61 111 3.230.683
27/1/2022 52,42 51,80 -4,52% 51,00 52,52 51,81 51,69 52,50 56 3.393.571
26/1/2022 49,49 54,25 +11,44% 49,49 54,25 51,24 51,00 54,25 60 2.116.316
25/1/2022 50,09 48,68 -1,66% 47,92 50,48 48,92 48,68 49,00 161 5.910.256
24/1/2022 50,88 49,50 -5,53% 49,50 51,60 50,63 49,21 51,50 87 4.354.189

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.