O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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

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

Tempo Gráfico: 3 Anos


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



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



Gráfico de velas demonstra os períodos por fechamento diário.


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

EMAE4F - EMAE - PN

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 29,30 29,20 0,00% 29,20 31,00 29,99 28,31 29,20 21 104.988
5/9/2025 28,87 29,20 +1,32% 28,87 29,20 29,04 28,50 29,20 12 188.762
4/9/2025 28,65 28,82 +0,59% 28,00 28,86 28,49 28,22 28,82 15 344.731
3/9/2025 28,57 28,65 +1,52% 28,57 28,69 28,64 28,30 28,65 15 249.213
2/9/2025 29,92 28,22 -1,33% 28,00 29,92 29,00 28,05 28,57 12 113.103
1/9/2025 29,30 28,60 +2,51% 28,60 30,10 29,65 28,50 30,05 17 74.145
29/8/2025 29,90 27,90 -6,56% 27,90 29,90 28,18 28,25 29,30 47 450.963
28/8/2025 29,44 29,86 +1,22% 29,00 29,90 29,50 28,60 29,75 33 171.142
27/8/2025 29,49 29,50 +0,72% 29,30 29,50 29,36 29,10 29,60 16 458.088
26/8/2025 28,80 29,29 +1,74% 28,80 29,45 29,12 28,65 29,30 6 46.602
25/8/2025 29,70 28,79 +1,20% 28,70 29,70 28,90 28,65 28,79 12 83.835
22/8/2025 29,30 28,45 -4,18% 28,45 29,30 28,57 28,40 28,79 22 408.673
21/8/2025 29,80 29,69 +4,14% 28,80 30,00 29,60 28,80 29,50 10 130.253
20/8/2025 28,50 28,51 -1,01% 28,50 28,51 28,50 28,53 29,80 2 5.701
19/8/2025 30,00 28,80 -2,04% 28,50 30,00 28,79 28,81 29,80 18 293.754
18/8/2025 29,80 29,40 +1,03% 28,70 29,80 29,13 28,71 29,50 17 404.930
15/8/2025 31,30 29,10 -7,32% 28,91 31,30 29,33 28,91 29,20 11 99.733
14/8/2025 29,40 31,40 +2,28% 29,40 31,46 30,10 29,50 31,20 19 156.535
13/8/2025 30,20 30,70 +5,14% 29,50 30,70 30,02 29,50 30,90 9 72.060
12/8/2025 29,20 29,20 -2,01% 28,62 30,00 29,26 29,39 30,20 12 46.827
11/8/2025 29,99 29,80 +2,76% 29,00 30,90 29,41 29,20 30,00 13 179.440
8/8/2025 28,90 29,00 -3,97% 28,80 29,60 29,39 29,00 29,59 7 52.909
7/8/2025 30,20 30,20 +0,73% 30,20 30,20 30,20 28,90 30,40 2 30.200
6/8/2025 29,10 29,98 +0,03% 28,75 29,98 29,34 29,70 30,20 19 325.691
5/8/2025 29,40 29,97 +0,03% 29,11 29,97 29,72 29,25 29,98 17 246.732
4/8/2025 29,50 29,96 +0,98% 29,50 30,48 29,76 29,50 29,90 8 107.169
1/8/2025 30,10 29,67 -1,43% 29,51 30,50 29,72 29,50 29,80 15 157.550
31/7/2025 29,50 30,10 +2,03% 29,50 30,10 29,53 29,60 30,15 14 183.100
30/7/2025 29,50 29,50 -2,64% 29,50 29,50 29,50 29,39 30,30 1 29.500
29/7/2025 29,26 30,30 +1,68% 29,26 30,30 29,41 29,30 30,20 5 173.551
28/7/2025 29,80 29,80 -0,60% 29,80 29,80 29,76 29,80 30,20 3 35.720
25/7/2025 30,00 29,98 -0,23% 29,50 30,39 29,94 29,52 29,98 15 146.749
24/7/2025 31,48 30,05 +1,52% 29,91 31,48 30,26 29,80 30,14 34 139.234
23/7/2025 29,00 29,60 +0,68% 29,00 30,30 29,67 29,60 30,30 16 451.050
22/7/2025 31,90 29,40 -8,13% 29,31 31,90 29,77 29,40 29,90 29 366.205
21/7/2025 31,99 32,00 +6,74% 31,80 32,00 31,94 29,90 31,96 4 95.835
18/7/2025 30,59 29,98 -2,15% 29,20 30,59 29,78 29,70 30,00 50 908.468
17/7/2025 30,64 30,64 +0,96% 30,64 30,64 30,64 30,12 30,60 1 3.064
16/7/2025 29,97 30,35 +1,30% 29,96 30,74 30,33 30,10 30,50 11 154.726
15/7/2025 31,00 29,96 -3,45% 29,96 31,00 30,42 30,15 31,50 8 42.594
14/7/2025 30,03 31,03 -0,80% 30,03 31,38 30,61 30,30 31,00 4 12.247
11/7/2025 30,59 31,28 +2,56% 30,59 31,28 31,01 30,10 31,38 11 52.722
10/7/2025 30,00 30,50 +1,03% 29,99 30,60 30,25 30,15 30,50 23 423.506
9/7/2025 31,10 30,19 -2,61% 30,19 31,50 30,80 30,10 30,19 53 1.488.087
8/7/2025 32,49 31,00 -3,13% 31,00 32,78 31,98 30,97 31,90 34 249.479
7/7/2025 32,25 32,00 +0,31% 32,00 32,70 32,46 31,80 32,40 9 107.141
4/7/2025 32,25 31,90 -0,31% 31,90 32,25 32,05 31,80 32,25 7 67.305
3/7/2025 31,20 32,00 +3,86% 31,20 33,80 32,97 31,90 33,60 68 702.396
2/7/2025 31,25 30,81 -0,58% 30,45 31,25 30,60 30,27 31,00 5 97.943
1/7/2025 31,19 30,99 -0,35% 30,45 31,80 31,26 30,50 31,00 13 231.324
30/6/2025 31,10 31,10 +4,26% 31,10 31,10 31,10 30,25 31,19 2 31.100
27/6/2025 31,27 29,83 -3,46% 29,83 31,27 30,36 29,83 31,10 21 491.840
26/6/2025 31,01 30,90 -2,46% 29,92 31,01 30,25 30,20 30,97 30 901.531
25/6/2025 32,00 31,68 +0,57% 31,68 32,00 31,80 31,01 31,71 4 82.688
24/6/2025 33,37 31,50 +1,88% 31,50 33,37 32,42 31,01 32,00 7 145.911
23/6/2025 33,28 30,92 -7,12% 30,92 33,28 31,39 30,99 33,28 16 329.621
20/6/2025 31,99 33,29 +4,62% 31,99 33,90 32,41 31,81 33,28 20 489.450
18/6/2025 33,25 31,82 -3,58% 31,82 33,25 32,24 31,81 32,58 29 825.361
17/6/2025 33,83 33,00 -2,45% 31,91 33,83 32,57 32,30 33,25 17 410.505
16/6/2025 33,83 33,83 +2,52% 33,83 33,83 33,83 33,00 33,83 3 10.150
13/6/2025 33,09 33,00 +1,54% 31,70 33,44 32,69 32,00 32,99 20 196.170
12/6/2025 32,70 32,50 -0,61% 32,50 32,99 32,83 32,50 33,09 11 265.925
11/6/2025 32,78 32,70 +1,87% 31,00 32,78 31,67 31,50 32,70 10 72.853
10/6/2025 32,60 32,10 -0,93% 32,10 33,10 32,80 31,31 32,87 13 55.760
9/6/2025 31,86 32,40 +2,24% 31,86 33,45 32,86 31,60 32,39 20 203.773
6/6/2025 31,50 31,69 +2,23% 31,30 31,70 31,67 31,10 31,70 8 199.581
5/6/2025 32,17 31,00 -3,37% 31,00 32,17 31,49 30,70 31,50 5 78.731
4/6/2025 30,96 32,08 +5,01% 30,30 32,17 31,69 30,51 32,20 18 342.259
3/6/2025 30,60 30,55 +1,46% 30,54 31,00 30,56 30,55 30,96 10 430.940
2/6/2025 30,12 30,11 -2,93% 30,11 30,56 30,29 30,43 30,98 15 230.213
30/5/2025 30,15 31,02 +1,37% 30,05 31,29 30,58 30,60 31,03 64 703.519
29/5/2025 31,00 30,60 -0,94% 30,60 31,00 30,75 30,70 31,30 3 39.980
28/5/2025 30,56 30,89 -0,35% 30,56 30,89 30,57 30,70 30,97 7 64.209
27/5/2025 30,50 31,00 -4,14% 30,47 31,00 30,81 30,65 31,00 9 178.753
26/5/2025 30,65 32,34 +7,80% 30,05 32,34 30,69 30,50 31,60 23 543.285
23/5/2025 32,04 30,00 -6,22% 30,00 32,04 30,85 30,00 31,00 55 999.593
22/5/2025 32,89 31,99 -2,74% 31,71 32,89 31,92 31,80 32,30 36 667.227
21/5/2025 33,09 32,89 -0,18% 31,95 33,09 32,54 32,50 32,90 33 569.600
20/5/2025 32,51 32,95 +2,20% 32,40 33,17 32,82 32,36 32,96 21 272.412
19/5/2025 33,00 32,24 -0,25% 32,24 33,16 32,71 32,24 33,20 31 588.815
16/5/2025 33,49 32,32 -4,35% 32,32 33,49 32,88 32,32 33,00 27 802.433
15/5/2025 32,79 33,79 +3,59% 32,70 33,79 33,27 32,63 33,79 28 645.500
14/5/2025 33,67 32,62 -3,18% 31,11 33,67 32,61 32,61 32,79 73 1.806.808
13/5/2025 32,99 33,69 +4,79% 31,98 33,97 32,97 32,70 33,69 40 554.021
12/5/2025 32,50 32,15 +0,47% 31,90 32,50 32,35 32,14 33,00 11 77.658
9/5/2025 33,00 32,00 -2,56% 32,00 34,73 32,85 32,00 33,00 33 758.948
8/5/2025 32,55 32,84 +1,08% 32,55 32,98 32,81 32,55 32,82 14 108.282
7/5/2025 32,60 32,49 +0,40% 32,30 32,60 32,40 32,31 32,49 12 187.932
6/5/2025 32,27 32,36 -0,86% 31,90 32,40 32,09 31,95 32,36 25 503.932
5/5/2025 33,99 32,64 -5,23% 32,50 33,99 32,68 32,20 32,64 7 179.750
2/5/2025 32,20 34,44 +6,89% 32,03 34,44 33,21 32,07 34,47 19 182.684
29/4/2025 35,00 32,22 +0,50% 32,22 35,00 32,28 32,22 32,28 10 187.270
28/4/2025 32,40 32,06 -2,38% 32,06 33,86 32,49 32,16 32,50 16 562.230
25/4/2025 33,99 32,84 +0,15% 32,40 33,99 33,22 32,50 32,84 5 53.153
24/4/2025 32,60 32,79 +0,89% 31,66 32,90 32,52 32,42 32,85 14 474.874
23/4/2025 32,01 32,50 +4,33% 32,01 33,49 32,54 32,41 32,80 11 185.518
22/4/2025 34,70 31,15 -7,21% 31,15 34,70 32,09 31,15 39,00 34 799.115
17/4/2025 32,32 33,57 +3,87% 32,27 33,57 32,81 32,50 33,50 4 75.471
16/4/2025 33,50 32,32 +0,25% 32,00 33,50 32,58 32,00 32,96 15 566.909
15/4/2025 34,00 32,24 -1,41% 31,80 34,00 32,19 32,23 33,00 26 840.181
14/4/2025 32,21 32,70 +1,08% 32,20 32,99 32,78 32,50 32,94 20 498.311
11/4/2025 32,50 32,35 +1,09% 32,26 33,00 32,44 32,22 32,94 17 353.633
10/4/2025 32,60 32,00 -5,88% 32,00 34,00 32,51 32,00 32,70 18 500.736
9/4/2025 32,42 34,00 +1,83% 32,41 34,00 33,43 32,60 34,00 11 538.346
8/4/2025 34,97 33,39 -3,19% 32,22 34,97 33,42 32,60 34,00 57 2.149.487
7/4/2025 34,30 34,49 -0,03% 33,50 34,70 34,24 34,00 34,49 14 424.625
4/4/2025 34,64 34,50 -1,29% 33,20 35,40 34,05 33,80 34,60 69 1.355.480
3/4/2025 36,00 34,95 -5,26% 34,60 36,00 34,93 34,64 35,20 64 2.089.360
2/4/2025 36,42 36,89 -2,15% 36,00 38,10 36,48 36,05 36,80 34 955.918
1/4/2025 37,07 37,70 -2,05% 36,35 37,70 37,00 37,10 37,90 32 854.825
31/3/2025 39,00 38,49 +0,68% 37,01 39,10 37,54 37,60 38,49 32 916.219
28/3/2025 38,70 38,23 +0,45% 38,22 39,00 38,24 38,23 39,60 13 275.374
27/3/2025 38,50 38,06 -3,16% 38,05 39,19 38,36 38,04 38,06 34 1.262.053
26/3/2025 40,49 39,30 -4,82% 39,08 40,50 39,86 39,00 39,35 43 586.053
25/3/2025 41,28 41,29 -0,02% 39,10 41,29 40,00 39,70 40,09 34 924.192
24/3/2025 40,99 41,30 +0,05% 39,88 41,30 40,32 39,90 41,30 19 641.107
21/3/2025 41,69 41,28 +0,46% 41,28 41,69 41,58 41,00 41,28 8 399.206
20/3/2025 41,09 41,09 +2,04% 41,09 41,09 41,09 40,99 42,00 1 4.109
19/3/2025 42,57 40,27 -1,54% 38,80 42,57 39,69 40,27 40,34 46 849.497
18/3/2025 42,99 40,90 -3,74% 40,90 42,99 41,93 40,70 42,00 7 37.745
17/3/2025 40,99 42,49 +3,63% 40,71 42,99 41,27 41,00 42,50 33 586.090
14/3/2025 41,35 41,00 -2,15% 40,11 41,80 40,83 41,00 43,02 12 106.159
13/3/2025 43,02 41,90 -2,56% 41,90 43,02 42,89 41,85 42,70 16 510.452
12/3/2025 43,00 43,00 +2,38% 43,00 43,00 43,00 41,60 42,97 1 4.300
11/3/2025 42,77 42,00 0,00% 42,00 42,77 42,11 41,60 43,50 4 29.477
10/3/2025 41,02 42,00 -2,08% 41,02 42,00 41,80 42,00 42,59 10 372.095
7/3/2025 40,10 42,89 +2,09% 40,10 42,89 41,77 41,53 43,00 3 41.770
6/3/2025 43,98 42,01 -0,90% 42,01 43,98 42,46 40,01 44,00 11 394.885
5/3/2025 42,39 42,39 +2,39% 42,39 42,39 42,39 41,40 42,41 1 4.239
28/2/2025 43,80 41,40 -1,10% 41,40 43,88 43,45 41,40 42,00 7 325.909
26/2/2025 41,93 41,86 -4,36% 41,86 42,50 41,98 41,30 42,50 3 293.870
25/2/2025 42,39 43,77 +3,26% 40,81 43,77 42,16 41,30 43,78 24 695.701
24/2/2025 41,90 42,39 +1,63% 41,16 42,39 42,31 41,00 42,39 5 313.111
21/2/2025 40,85 41,71 +4,07% 40,85 41,71 41,25 41,16 41,90 4 189.766
20/2/2025 40,21 40,08 +0,15% 40,07 41,89 40,25 40,00 41,90 9 434.799
19/2/2025 41,12 40,02 -1,43% 40,02 41,97 40,99 39,80 41,90 16 532.981
18/2/2025 40,82 40,60 +0,22% 40,60 41,78 41,31 40,56 42,39 24 644.578
17/2/2025 42,39 40,51 -0,83% 40,51 42,60 41,24 40,26 42,09 14 581.510
14/2/2025 40,04 40,85 +2,64% 40,04 42,00 40,89 40,51 42,00 25 772.894
13/2/2025 40,60 39,80 -1,95% 39,61 40,60 39,84 39,60 40,04 10 203.225
12/2/2025 40,59 40,59 +3,28% 40,59 40,59 40,59 39,80 40,59 1 8.118
11/2/2025 42,00 39,30 -4,84% 39,30 42,00 40,49 39,30 41,40 41 473.809
10/2/2025 41,06 41,30 +0,93% 41,06 44,00 42,37 40,90 44,40 7 508.550
7/2/2025 40,92 40,92 -0,20% 40,92 40,92 40,92 41,00 42,79 1 12.276
6/2/2025 42,50 41,00 -2,94% 41,00 42,50 42,13 40,90 42,79 12 117.966
5/2/2025 42,16 42,24 +0,28% 42,16 42,98 42,28 42,00 43,41 6 177.616
4/2/2025 42,50 42,12 -1,36% 42,10 43,35 42,59 42,10 43,35 10 276.846
3/2/2025 42,90 42,70 -0,47% 42,70 42,90 42,86 42,70 43,45 2 21.430
31/1/2025 43,06 42,90 -1,85% 42,51 43,30 42,78 42,90 44,40 15 213.935
30/1/2025 43,99 43,71 +0,92% 43,40 44,70 43,92 43,06 44,40 15 623.685
29/1/2025 42,60 43,31 -2,37% 42,60 43,31 42,89 43,06 43,99 8 248.784
28/1/2025 42,00 44,36 +6,12% 42,00 45,00 43,82 41,60 44,36 49 1.753.111
27/1/2025 43,00 41,80 -3,69% 41,80 43,65 42,86 41,60 43,50 31 1.234.443
24/1/2025 38,55 43,40 +12,49% 38,50 44,19 42,23 41,50 43,39 100 2.707.363
23/1/2025 37,91 38,58 +2,01% 37,72 38,58 37,89 38,00 38,55 16 473.628
22/1/2025 37,84 37,82 -1,89% 37,82 40,00 39,06 37,90 38,58 28 249.988
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

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.