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.

EMBR3F - EMBRAER - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 82,22 81,09 -1,29% 81,04 82,87 81,78 81,09 81,33 2.308 275.042.111
5/9/2025 80,00 82,15 +2,71% 79,75 82,62 81,08 82,11 82,15 3.221 417.868.356
4/9/2025 77,80 79,98 +2,67% 77,24 80,00 78,98 79,89 79,98 2.365 287.935.135
3/9/2025 78,21 77,90 -1,02% 77,25 78,75 78,00 77,74 77,90 1.702 183.057.025
2/9/2025 76,35 78,70 +2,90% 75,65 78,70 77,87 78,50 78,70 2.688 274.518.292
1/9/2025 75,79 76,48 +0,16% 75,52 77,40 76,71 76,48 76,50 2.376 186.309.040
29/8/2025 76,19 76,36 -0,01% 75,01 76,50 76,00 76,12 76,36 2.928 213.746.393
28/8/2025 76,36 76,37 +0,46% 75,60 76,61 76,25 76,26 76,37 2.103 157.327.339
27/8/2025 76,63 76,02 -0,68% 75,42 76,78 75,94 75,60 76,02 2.062 168.786.182
26/8/2025 75,68 76,54 +1,04% 75,30 76,60 76,21 76,30 76,54 1.910 166.128.613
25/8/2025 78,13 75,75 -2,50% 75,75 78,40 76,47 75,75 75,79 2.669 203.914.100
22/8/2025 77,50 77,69 +0,40% 77,10 78,30 77,79 77,50 77,69 1.781 132.854.229
21/8/2025 75,80 77,38 +1,82% 75,53 77,69 77,11 77,21 77,38 1.865 164.784.439
20/8/2025 76,92 76,00 -1,30% 74,40 77,55 75,58 75,96 76,00 3.013 231.466.136
19/8/2025 78,19 77,00 -1,84% 76,47 78,20 77,07 76,80 77,00 2.302 178.080.664
18/8/2025 77,69 78,44 +1,34% 76,25 79,00 77,90 78,06 78,44 2.278 204.502.471
15/8/2025 80,82 77,40 -4,68% 75,96 80,96 77,60 77,00 77,40 4.426 356.577.232
14/8/2025 78,89 81,20 +2,40% 78,48 81,20 80,31 81,00 81,20 2.406 250.092.669
13/8/2025 79,58 79,30 +0,28% 77,99 79,65 79,01 79,17 79,30 2.089 187.995.638
12/8/2025 78,88 79,08 +0,84% 78,55 80,04 79,21 78,98 79,08 1.715 157.748.185
11/8/2025 79,05 78,42 -0,92% 78,02 79,65 78,84 78,40 78,42 2.241 164.069.407
8/8/2025 78,49 79,15 +0,78% 77,77 79,32 78,66 78,90 79,15 2.251 184.310.048
7/8/2025 78,01 78,54 +0,69% 77,32 79,00 78,27 78,50 78,54 2.522 215.916.565
6/8/2025 79,96 78,00 -0,81% 77,76 83,16 80,06 77,97 78,01 5.157 438.086.631
5/8/2025 81,36 78,64 -1,23% 77,23 82,91 80,01 78,49 78,64 5.084 485.356.286
4/8/2025 79,60 79,62 +0,98% 78,62 80,30 79,60 79,62 79,99 3.301 250.880.737
1/8/2025 80,75 78,85 -2,04% 78,03 81,59 79,58 78,80 78,85 5.768 535.041.566
31/7/2025 77,45 80,49 +5,55% 77,21 82,84 80,50 80,48 80,49 9.495 905.530.377
30/7/2025 69,43 76,26 +11,00% 66,93 77,50 73,70 76,26 76,33 11.462 2.308.475.075
29/7/2025 66,66 68,70 +4,09% 66,26 70,02 68,68 68,70 68,90 4.480 342.311.261
28/7/2025 66,16 66,00 -0,35% 65,08 66,90 65,92 66,00 66,20 2.190 176.849.389
25/7/2025 66,15 66,23 +0,96% 65,60 67,09 66,37 66,23 66,54 2.040 147.495.334
24/7/2025 68,15 65,60 -4,79% 65,60 68,48 66,86 65,60 65,85 3.202 180.472.343
23/7/2025 67,12 68,90 +1,77% 67,12 69,36 68,44 68,80 68,90 2.634 236.023.224
22/7/2025 69,01 67,70 -0,38% 67,37 69,70 68,24 67,70 67,84 2.911 186.472.268
21/7/2025 68,00 67,96 -0,50% 66,86 69,93 68,36 67,96 68,15 3.131 261.479.028
18/7/2025 70,80 68,30 -3,67% 67,30 70,88 68,70 68,30 68,45 4.744 311.345.339
17/7/2025 71,24 70,90 -0,35% 70,88 72,08 71,25 70,90 71,00 2.683 175.013.967
16/7/2025 74,00 71,15 -4,01% 70,73 74,80 72,03 71,14 71,15 4.615 311.682.171
15/7/2025 74,46 74,12 +0,73% 73,03 76,10 74,55 74,12 74,25 3.319 316.910.992
14/7/2025 73,99 73,58 -1,06% 73,03 75,10 73,94 73,58 73,77 3.188 275.511.133
11/7/2025 75,32 74,37 -1,43% 72,89 75,32 74,27 74,37 74,70 3.288 283.941.091
10/7/2025 72,65 75,45 -3,57% 71,65 76,27 73,80 75,45 75,50 11.587 1.697.007.888
9/7/2025 81,15 78,24 -3,57% 77,15 83,06 79,49 78,24 78,25 4.327 349.414.682
8/7/2025 81,73 81,14 -0,37% 80,86 83,55 81,81 81,14 81,15 2.883 212.396.328
7/7/2025 83,48 81,44 -2,31% 81,40 83,91 82,73 81,44 81,60 3.434 235.399.651
4/7/2025 82,95 83,37 +0,08% 82,30 83,90 82,94 83,36 83,38 2.268 150.652.613
3/7/2025 80,93 83,30 +4,71% 80,90 83,45 82,08 83,23 83,45 4.502 340.655.681
2/7/2025 80,52 79,55 -1,14% 78,91 80,78 79,87 79,55 80,00 3.497 215.683.555
1/7/2025 77,26 80,47 +3,98% 77,26 81,29 79,93 80,45 80,50 4.444 393.801.559
30/6/2025 75,06 77,39 +3,32% 74,65 77,55 76,83 77,34 77,39 2.828 275.663.467
27/6/2025 74,13 74,90 +1,04% 72,65 75,04 74,37 74,89 74,90 4.051 182.534.657
26/6/2025 72,93 74,13 +1,46% 72,93 74,80 74,12 74,00 74,13 2.601 173.208.901
25/6/2025 72,80 73,06 -0,22% 72,17 73,51 73,02 72,90 73,06 2.075 122.408.469
24/6/2025 73,10 73,22 +0,30% 72,71 73,90 73,34 73,22 73,26 1.870 157.197.051
23/6/2025 72,20 73,00 +0,90% 70,34 73,00 71,92 72,95 73,00 2.690 182.259.256
20/6/2025 72,90 72,35 -0,89% 72,07 73,79 72,73 72,35 72,55 3.288 185.056.234
18/6/2025 71,42 73,00 +4,14% 70,87 73,66 72,71 72,81 73,00 5.515 406.386.944
17/6/2025 69,80 70,10 +0,07% 68,54 70,36 69,44 70,02 70,10 2.865 166.590.107
16/6/2025 67,00 70,05 +5,18% 66,50 71,46 69,88 70,05 70,07 4.831 345.113.079
13/6/2025 68,20 66,60 -3,31% 66,42 69,09 67,50 66,60 66,65 5.044 194.617.072
12/6/2025 66,67 68,88 +4,30% 65,35 69,10 67,75 68,80 68,88 2.869 211.974.231
11/6/2025 65,95 66,04 -0,18% 64,77 66,95 65,90 65,80 66,04 1.792 127.868.413
10/6/2025 67,80 66,16 -1,78% 65,73 68,00 66,42 66,06 66,16 2.514 163.083.216
9/6/2025 64,35 67,36 +3,82% 63,88 67,85 66,79 67,30 67,36 3.589 188.841.178
6/6/2025 66,70 64,88 -2,66% 64,41 66,97 65,18 64,75 64,88 2.690 147.228.971
5/6/2025 67,11 66,65 -1,19% 66,09 67,48 66,88 66,65 66,66 1.857 102.329.754
4/6/2025 65,47 67,45 +3,87% 65,35 68,55 67,41 67,40 67,45 2.917 203.396.005
3/6/2025 65,16 64,94 -0,55% 64,87 66,15 65,38 64,90 64,94 1.634 80.929.983
2/6/2025 66,75 65,30 +0,08% 65,20 66,80 65,67 65,30 65,45 1.800 103.126.161
30/5/2025 66,46 65,25 -1,81% 64,63 66,78 65,35 65,25 65,57 2.458 154.548.368
29/5/2025 66,59 66,45 -0,85% 65,65 67,15 66,29 66,45 66,46 2.649 114.176.547
28/5/2025 68,20 67,02 -2,35% 66,48 68,64 67,34 66,83 67,02 2.734 157.124.623
27/5/2025 67,07 68,63 +2,57% 67,00 68,63 68,19 68,40 68,63 2.225 132.100.338
26/5/2025 67,32 66,91 -0,64% 66,66 67,48 66,97 66,90 66,91 1.294 92.869.724
23/5/2025 67,03 67,34 +0,07% 65,98 67,48 66,84 66,90 67,34 1.853 120.376.708
22/5/2025 67,19 67,29 +0,04% 66,65 67,90 67,08 67,05 67,29 1.880 123.051.554
21/5/2025 68,69 67,26 -2,24% 67,02 69,06 67,81 67,26 67,35 2.190 169.968.839
20/5/2025 70,70 68,80 -2,55% 68,53 70,98 69,28 68,80 68,94 3.106 201.034.496
19/5/2025 69,23 70,60 +2,75% 68,60 70,75 70,15 70,60 70,65 2.365 164.968.027
16/5/2025 69,50 68,71 -1,28% 68,11 69,82 68,78 68,71 68,98 1.317 105.818.143
15/5/2025 69,27 69,60 -0,57% 68,70 70,18 69,66 69,60 69,96 1.503 121.328.534
14/5/2025 69,86 70,00 +0,66% 69,16 70,53 69,81 69,50 70,00 1.899 131.714.695
13/5/2025 68,04 69,54 +2,11% 67,95 69,54 68,97 69,02 69,54 2.135 119.698.586
12/5/2025 68,50 68,10 +0,03% 66,55 68,67 67,52 67,83 68,12 2.532 144.682.751
9/5/2025 69,50 68,08 -2,63% 67,13 70,10 68,30 67,86 68,08 1.787 137.112.086
8/5/2025 68,04 69,92 +3,82% 67,77 70,80 69,42 69,90 69,92 2.198 224.180.870
7/5/2025 66,47 67,35 +1,54% 65,90 67,86 67,19 67,34 67,50 3.604 320.554.124
6/5/2025 66,20 66,33 +0,48% 62,45 67,23 64,85 66,02 66,33 3.416 349.958.739
5/5/2025 66,24 66,01 -0,59% 65,01 67,29 66,18 66,00 66,01 2.550 203.451.924
2/5/2025 64,74 66,40 +3,44% 64,04 66,65 65,89 66,26 66,40 2.486 163.009.405
29/4/2025 64,05 64,19 +0,05% 63,41 64,41 64,06 64,05 64,19 1.467 99.722.200
28/4/2025 63,53 64,16 +1,04% 62,96 64,80 64,12 64,12 64,16 1.830 105.695.941
25/4/2025 63,38 63,50 +0,35% 62,80 63,78 63,38 63,45 63,50 1.705 117.481.091
24/4/2025 63,12 63,28 0,00% 62,30 63,80 63,16 63,26 63,28 1.798 122.913.014
23/4/2025 62,30 63,28 +3,57% 61,81 63,70 63,04 63,10 63,28 2.508 159.431.750
22/4/2025 63,07 61,10 -3,05% 60,18 63,13 60,93 61,04 61,10 3.431 178.863.764
17/4/2025 62,40 63,02 +0,82% 62,14 63,66 62,98 63,00 63,02 2.065 128.986.353
16/4/2025 65,21 62,51 -3,83% 62,22 65,22 63,24 62,51 62,60 3.206 219.210.953
15/4/2025 63,41 65,00 +3,31% 63,31 65,56 64,84 64,85 65,00 2.544 226.381.016
14/4/2025 61,54 62,92 +4,00% 61,54 63,45 62,79 62,92 63,12 2.168 160.786.218
11/4/2025 61,09 60,50 -0,28% 59,68 61,82 60,66 60,50 60,60 2.588 154.543.224
10/4/2025 62,91 60,67 -3,58% 60,27 62,92 61,26 60,51 60,77 1.860 147.785.396
9/4/2025 60,31 62,92 +4,00% 58,57 63,10 60,88 62,50 62,92 2.448 204.524.537
8/4/2025 60,30 60,50 +1,31% 60,11 62,20 61,29 60,49 60,50 2.881 184.491.799
7/4/2025 59,00 59,72 -0,47% 58,15 61,34 59,72 59,72 60,10 2.370 204.179.281
4/4/2025 63,10 60,00 -5,26% 59,79 63,30 60,96 60,00 60,18 3.655 265.143.791
3/4/2025 64,50 63,33 -2,57% 63,20 67,98 65,11 63,33 63,50 3.945 279.978.012
2/4/2025 66,35 65,00 -1,52% 64,39 66,67 65,33 65,00 65,11 2.407 154.149.037
1/4/2025 66,24 66,00 +0,15% 64,01 66,29 65,33 66,00 66,02 2.870 189.119.582
31/3/2025 66,35 65,90 -0,47% 63,84 66,36 65,39 65,89 65,90 2.910 185.223.350
28/3/2025 68,32 66,21 -2,56% 66,11 69,04 67,19 66,21 66,40 3.084 180.809.010
27/3/2025 70,00 67,95 -2,09% 67,95 70,38 69,05 67,95 68,01 2.513 220.023.742
26/3/2025 69,89 69,40 -0,57% 68,87 70,47 69,41 69,40 69,45 3.657 273.763.007
25/3/2025 71,97 69,80 -1,69% 69,44 72,00 70,37 69,79 69,80 2.629 193.294.835
24/3/2025 74,89 71,00 -5,02% 70,52 74,97 71,75 71,00 71,24 4.827 317.681.954
21/3/2025 73,81 74,75 +1,01% 73,27 75,99 74,57 74,70 74,75 3.707 248.343.195
20/3/2025 79,30 74,00 -6,67% 72,77 79,49 75,23 73,94 74,00 4.956 413.078.186
19/3/2025 78,34 79,29 +1,29% 78,00 79,80 79,17 79,21 79,29 1.801 155.081.837
18/3/2025 77,31 78,28 +1,27% 77,07 78,39 77,83 78,03 78,28 2.044 176.379.655
17/3/2025 75,17 77,30 +3,18% 74,81 78,10 76,88 77,30 77,69 1.766 188.164.120
14/3/2025 74,40 74,92 +1,12% 73,74 76,10 74,97 74,92 74,94 2.326 142.723.825
13/3/2025 73,51 74,09 +1,49% 72,86 74,49 73,80 74,05 74,09 1.545 125.157.793
12/3/2025 73,22 73,00 -0,94% 72,43 74,15 73,12 72,90 73,00 2.175 115.707.792
11/3/2025 75,00 73,69 -0,69% 72,75 75,00 73,38 73,40 73,69 2.187 134.916.511
10/3/2025 74,11 74,20 +0,75% 72,95 74,78 74,19 74,20 74,39 1.980 171.304.683
7/3/2025 74,72 73,65 -1,54% 72,84 74,95 73,82 73,65 73,72 3.741 190.512.760
6/3/2025 75,68 74,80 -1,58% 74,02 76,40 75,30 74,80 75,00 2.499 293.862.899
5/3/2025 70,00 76,00 +8,42% 70,00 76,12 74,68 75,45 76,00 3.557 340.673.278
28/2/2025 67,85 70,10 +1,65% 67,26 70,10 69,29 69,94 70,10 4.349 228.415.957
27/2/2025 63,01 68,96 +12,29% 62,73 70,28 67,10 68,80 68,96 6.001 523.078.073
26/2/2025 60,79 61,41 +0,74% 60,75 62,47 61,82 61,41 61,58 2.054 141.973.796
25/2/2025 60,31 60,96 +1,62% 60,31 62,86 61,44 60,81 60,96 3.047 194.176.237
24/2/2025 59,42 59,99 +1,42% 57,90 60,08 59,21 59,67 59,99 1.857 108.116.165
21/2/2025 61,59 59,15 -3,96% 58,79 61,88 60,19 59,15 59,20 2.322 139.517.264
20/2/2025 61,39 61,59 +0,67% 60,22 61,59 61,10 61,23 61,59 1.566 92.791.960
19/2/2025 60,30 61,18 +0,99% 59,90 61,20 60,65 61,12 61,18 1.923 90.998.797
18/2/2025 60,82 60,58 -0,26% 59,81 60,82 60,36 60,35 60,58 1.741 94.012.688
17/2/2025 60,37 60,74 +0,45% 58,82 60,92 59,86 60,67 60,74 2.399 167.701.347
14/2/2025 60,98 60,47 -0,21% 60,08 60,99 60,52 60,23 60,47 1.907 115.533.000
13/2/2025 59,87 60,60 +1,85% 59,23 60,70 60,13 60,59 60,69 1.825 109.639.670
12/2/2025 60,04 59,50 -1,26% 59,00 60,04 59,51 59,50 59,67 2.125 98.917.199
11/2/2025 60,97 60,26 -1,18% 59,65 61,21 60,24 60,05 60,26 1.448 116.582.870
10/2/2025 62,29 60,98 -2,07% 60,74 62,72 61,40 60,98 61,06 1.922 151.168.941
7/2/2025 64,00 62,27 -3,23% 62,27 65,17 63,69 62,27 62,72 2.723 166.587.399
6/2/2025 66,36 64,35 -3,09% 63,67 66,37 64,61 64,35 64,50 3.262 222.343.972
5/2/2025 60,37 66,40 +15,52% 60,37 66,62 64,11 66,40 66,47 5.597 569.706.341
4/2/2025 59,42 57,48 -3,39% 57,26 59,58 58,41 57,47 57,75 2.075 108.237.766
3/2/2025 59,70 59,50 -0,87% 58,10 60,03 59,01 59,16 59,50 2.389 130.015.407
31/1/2025 60,04 60,02 +0,03% 59,51 60,90 60,11 59,88 60,02 1.428 96.693.570
30/1/2025 59,20 60,00 +1,69% 59,19 60,35 59,83 59,96 60,00 1.621 106.051.303
29/1/2025 59,41 59,00 -0,66% 58,90 59,92 59,26 59,00 59,15 1.782 85.740.383
28/1/2025 59,60 59,39 -0,02% 58,91 60,11 59,39 59,30 59,39 2.157 96.474.925
27/1/2025 61,10 59,40 -2,29% 58,83 61,51 59,94 59,16 59,40 2.440 156.880.971
24/1/2025 61,97 60,79 -1,31% 60,37 62,09 60,98 60,79 60,89 1.645 93.276.132
23/1/2025 61,48 61,60 +1,20% 61,02 62,23 61,56 61,49 61,60 1.544 95.085.820
22/1/2025 62,10 60,87 -2,93% 60,78 62,89 61,71 60,87 61,09 2.932 157.458.699
21/1/2025 60,75 62,71 +3,77% 60,43 62,71 61,77 62,25 62,71 1.601 139.782.744
20/1/2025 59,89 60,43 +1,38% 59,57 60,73 60,18 60,43 60,70 1.718 104.241.176
17/1/2025 60,21 59,61 -0,72% 59,37 60,67 59,95 59,61 59,98 3.105 113.622.298
16/1/2025 58,06 60,04 +3,66% 58,06 60,14 59,28 60,04 60,10 2.701 168.623.281
15/1/2025 57,02 57,92 +1,99% 56,95 58,75 58,03 57,70 57,92 2.077 112.531.393
14/1/2025 56,99 56,79 +0,42% 55,84 57,36 56,50 56,79 57,00 1.575 79.602.972
13/1/2025 57,40 56,55 -1,48% 56,26 58,05 56,83 56,55 56,65 2.455 186.672.590
10/1/2025 57,61 57,40 +0,30% 56,34 57,70 56,88 57,29 57,40 3.172 99.124.386
9/1/2025 57,38 57,23 +0,05% 56,90 58,08 57,27 57,23 57,40 1.268 82.043.340
8/1/2025 58,05 57,20 -1,28% 57,20 58,94 57,84 57,20 57,45 1.834 120.289.931
7/1/2025 56,90 57,94 +2,55% 56,87 58,22 57,87 57,94 58,17 3.004 135.295.050
6/1/2025 57,38 56,50 -0,86% 56,37 57,90 56,66 56,45 56,50 2.258 175.423.572
3/1/2025 57,67 56,99 -0,84% 56,99 58,00 57,47 56,98 57,16 3.404 122.421.595
2/1/2025 56,46 57,47 +2,44% 56,30 58,00 57,47 57,47 57,48 2.777 249.589.139
30/12/2024 56,40 56,10 -0,36% 55,81 57,05 56,26 56,10 56,46 1.573 93.064.193
27/12/2024 56,53 56,30 +0,05% 55,91 56,71 56,38 56,30 56,65 1.642 85.645.677
26/12/2024 55,20 56,27 +1,52% 54,55 56,27 55,68 56,06 56,27 1.674 103.929.735
23/12/2024 54,48 55,43 +1,02% 54,06 55,98 55,44 55,43 55,92 1.431 92.737.256
20/12/2024 55,89 54,87 -2,19% 54,78 56,10 55,18 54,87 55,01 1.830 78.220.093
19/12/2024 55,18 56,10 +1,56% 55,18 56,48 55,90 55,95 56,10 1.774 75.810.980
18/12/2024 56,87 55,24 -2,76% 55,05 56,98 55,82 55,23 55,69 1.455 121.586.243
17/12/2024 56,20 56,81 +1,90% 55,69 57,12 56,78 56,68 56,81 1.344 122.158.175
16/12/2024 55,99 55,75 +0,90% 55,08 56,24 55,64 55,75 55,78 1.634 108.621.939
13/12/2024 55,44 55,25 -0,45% 54,30 56,14 55,38 55,00 55,25 1.364 114.058.622
12/12/2024 57,04 55,50 -1,94% 55,06 57,04 55,90 55,20 55,50 1.873 100.461.974
11/12/2024 56,39 56,60 +0,71% 56,00 57,40 56,83 56,60 56,94 1.248 118.539.242
10/12/2024 56,50 56,20 -0,18% 55,78 57,02 56,37 56,20 56,26 879 85.680.391
9/12/2024 57,33 56,30 -1,05% 56,05 57,99 56,88 56,30 56,38 1.856 123.427.855
6/12/2024 56,37 56,90 +0,60% 55,88 57,63 56,69 56,90 57,40 3.022 110.688.001
5/12/2024 56,66 56,56 +0,82% 56,10 56,89 56,46 56,48 56,56 1.019 92.965.648
4/12/2024 56,20 56,10 +0,27% 55,16 56,99 55,80 55,88 56,10 1.487 158.743.462
3/12/2024 57,40 55,95 -2,70% 55,92 58,38 56,82 55,95 56,08 1.771 122.774.120
2/12/2024 58,13 57,50 -1,44% 57,50 58,80 58,00 57,50 57,81 1.636 117.229.006
29/11/2024 56,60 58,34 +4,07% 56,29 58,99 57,49 58,12 58,34 1.691 154.609.159
28/11/2024 56,99 56,06 -1,04% 56,06 57,78 56,88 56,06 56,50 1.986 120.708.767
27/11/2024 58,52 56,65 -3,03% 56,59 58,78 57,31 56,61 56,65 2.422 166.809.801
26/11/2024 57,06 58,42 +3,42% 56,50 58,47 57,85 58,30 58,42 1.936 155.483.209
25/11/2024 56,94 56,49 -0,48% 55,38 57,21 56,37 56,40 56,60 1.920 118.555.472
22/11/2024 56,25 56,76 +1,00% 55,89 56,90 56,49 56,68 56,76 1.801 112.770.954
21/11/2024 53,80 56,20 +3,65% 53,80 56,65 55,43 56,17 56,20 2.226 209.994.434
19/11/2024 55,49 54,22 -1,42% 52,47 55,49 53,61 54,22 54,38 2.216 189.600.557
18/11/2024 55,42 55,00 -1,15% 54,35 55,97 55,21 55,00 55,87 1.347 125.285.905
14/11/2024 56,70 55,64 -1,87% 54,97 57,07 55,78 55,47 55,64 2.117 169.047.463
13/11/2024 54,27 56,70 +5,16% 54,27 57,29 56,51 56,49 56,70 3.395 274.879.951
12/11/2024 55,80 53,92 -2,99% 53,27 55,98 54,38 53,92 53,94 1.763 153.055.644
11/11/2024 53,80 55,58 +3,31% 53,80 56,01 55,15 55,58 55,79 3.312 264.455.834
8/11/2024 50,46 53,80 +7,69% 49,40 55,28 52,97 53,54 53,80 6.124 501.992.359
7/11/2024 50,50 49,96 -1,15% 49,56 50,50 50,05 49,96 50,20 1.371 106.938.854
6/11/2024 48,88 50,54 +2,72% 48,20 50,55 49,90 50,46 50,54 2.385 135.991.669
5/11/2024 48,89 49,20 +0,61% 48,34 49,29 48,95 48,98 49,20 1.163 70.883.224
4/11/2024 48,81 48,90 +1,20% 48,47 49,49 49,17 48,89 49,39 1.133 60.449.936
1/11/2024 48,53 48,32 -0,45% 47,95 49,00 48,55 48,32 48,76 1.508 66.897.997
31/10/2024 49,11 48,54 -1,58% 48,48 50,07 49,07 48,52 48,54 1.971 85.622.461
30/10/2024 50,50 49,32 -1,36% 49,29 50,54 49,80 49,30 49,32 1.635 93.425.830
29/10/2024 48,95 50,00 +2,35% 48,95 50,61 49,98 50,00 50,10 2.090 103.742.739
28/10/2024 49,68 48,85 -1,89% 48,85 50,34 49,37 48,85 49,15 1.339 80.864.080
25/10/2024 49,54 49,79 +0,59% 49,16 50,57 49,95 49,70 49,79 2.657 107.964.877
24/10/2024 49,12 49,50 +0,63% 48,81 50,01 49,66 49,49 49,55 1.072 89.284.515
23/10/2024 49,50 49,19 -1,03% 49,12 50,24 49,60 49,19 49,26 1.350 83.931.587
22/10/2024 50,03 49,70 -0,58% 48,61 50,04 49,50 49,70 49,91 2.250 102.497.622
21/10/2024 48,23 49,99 +3,93% 48,08 50,23 49,74 49,98 50,03 2.792 155.636.708
18/10/2024 48,33 48,10 -0,21% 48,02 48,70 48,29 48,08 48,10 1.238 60.456.552
17/10/2024 48,83 48,20 -1,21% 48,19 49,08 48,43 48,20 48,40 1.525 86.641.177
16/10/2024 45,89 48,79 +6,76% 45,89 48,79 48,05 48,61 48,79 3.641 142.305.635
15/10/2024 46,34 45,70 -0,89% 45,57 47,21 46,14 45,69 45,70 2.204 96.270.146
14/10/2024 45,16 46,11 +1,34% 45,16 46,59 45,99 46,11 46,40 1.741 73.090.241
11/10/2024 46,84 45,50 -2,63% 45,50 46,98 46,10 45,50 45,70 2.926 69.970.460
10/10/2024 45,98 46,73 +1,92% 45,65 47,02 46,47 46,73 46,90 1.354 77.418.677
9/10/2024 46,13 45,85 -0,54% 45,80 46,61 46,18 45,85 46,10 1.443 70.792.011
8/10/2024 45,86 46,10 +0,59% 45,51 47,04 46,40 46,09 46,10 1.672 69.146.614
7/10/2024 46,04 45,83 -0,71% 45,27 46,65 46,17 45,83 46,00 1.137 68.846.979
4/10/2024 45,72 46,16 +1,99% 45,29 46,63 46,15 46,09 46,16 1.635 88.476.599
3/10/2024 46,29 45,26 -2,60% 45,26 46,66 45,73 45,20 45,26 1.706 113.418.537
2/10/2024 47,53 46,47 -1,88% 46,47 47,95 46,96 46,46 46,47 2.140 89.653.778
1/10/2024 47,97 47,36 -1,76% 47,36 48,54 47,82 47,36 47,49 2.307 89.197.909
30/9/2024 48,27 48,21 -4,42% 47,50 48,55 48,11 48,13 48,21 1.717 62.687.963
26/9/2024 50,28 50,44 +0,18% 49,83 50,80 50,29 50,40 50,44 1.250 99.149.916
25/9/2024 50,43 50,35 +0,50% 49,64 50,70 50,24 50,14 50,35 1.440 83.420.546
24/9/2024 49,70 50,10 +1,58% 49,25 50,40 49,94 50,00 50,10 2.260 99.362.808
23/9/2024 48,45 49,32 +1,73% 48,17 49,60 48,90 49,31 49,32 1.840 94.251.790
20/9/2024 47,59 48,48 +2,49% 47,10 48,84 48,17 48,48 48,49 1.803 107.917.636
19/9/2024 47,86 47,30 -0,42% 46,96 47,86 47,33 47,20 47,30 1.120 64.735.002
18/9/2024 48,39 47,50 -1,70% 47,33 48,41 47,80 47,50 47,70 2.441 120.425.530
17/9/2024 49,21 48,32 -1,69% 48,17 49,94 48,65 48,27 48,32 1.945 124.813.795
16/9/2024 51,85 49,15 -5,30% 48,90 51,85 49,54 49,14 49,15 4.496 251.873.556
13/9/2024 50,90 51,90 +1,76% 50,78 51,90 51,52 51,34 51,90 2.045 129.095.829
12/9/2024 49,80 51,00 +2,12% 48,53 51,00 50,31 50,92 51,00 2.669 134.385.095
11/9/2024 48,85 49,94 +2,78% 47,88 49,94 48,93 49,29 49,94 1.689 76.982.042
10/9/2024 48,00 48,59 +1,06% 47,25 48,66 48,12 48,33 48,59 1.949 94.947.126
9/9/2024 47,84 48,08 +0,19% 47,23 48,25 47,79 47,88 48,08 1.678 85.003.643
6/9/2024 49,95 47,99 -3,63% 46,52 50,09 47,98 47,91 47,99 2.923 156.905.656
5/9/2024 49,33 49,80 +1,01% 49,00 49,95 49,67 49,77 49,80 1.573 115.024.875
4/9/2024 46,51 49,30 +5,79% 46,30 49,72 48,86 49,08 49,30 3.832 166.528.623
3/9/2024 45,62 46,60 +1,75% 44,88 46,65 45,95 46,00 46,60 2.039 97.353.325
2/9/2024 46,88 45,80 -3,38% 45,67 47,09 46,39 45,76 45,80 2.228 82.098.045
30/8/2024 46,24 47,40 +2,16% 45,94 47,41 46,84 46,37 47,40 1.619 101.021.091
29/8/2024 46,65 46,40 -0,37% 46,10 46,92 46,45 46,35 46,40 1.492 64.662.262
28/8/2024 45,65 46,57 +2,02% 45,56 46,95 46,50 46,39 46,57 1.455 94.974.275
27/8/2024 46,29 45,65 -1,15% 45,53 46,42 45,90 45,65 45,80 1.317 57.653.521
26/8/2024 46,06 46,18 +0,17% 45,78 46,50 46,19 46,15 46,18 1.011 69.281.145
23/8/2024 46,14 46,10 -0,07% 46,00 46,69 46,29 46,10 46,21 1.689 78.735.871
22/8/2024 45,20 46,13 +2,60% 45,03 46,13 45,81 46,04 46,13 2.632 88.741.139
21/8/2024 44,56 44,96 +0,42% 44,35 45,39 44,88 44,82 44,96 1.111 67.495.216
20/8/2024 44,02 44,77 +1,31% 43,91 44,85 44,43 44,68 44,77 1.120 56.714.841
19/8/2024 44,58 44,19 -0,38% 43,41 44,95 43,95 43,98 44,19 1.948 74.532.833
16/8/2024 45,24 44,36 -0,67% 44,04 45,30 44,41 44,26 44,36 1.471 60.101.939
15/8/2024 44,10 44,66 +1,18% 43,96 45,07 44,52 44,66 44,84 2.000 68.026.612
14/8/2024 43,75 44,14 +1,19% 43,62 44,47 44,14 43,89 44,14 1.670 67.566.681
13/8/2024 43,89 43,62 +0,74% 43,62 45,55 44,58 43,62 43,88 1.638 110.362.970
12/8/2024 43,01 43,30 +0,37% 42,62 44,42 43,51 43,30 43,44 1.820 93.022.385
9/8/2024 42,01 43,14 +4,30% 41,25 43,25 42,45 43,05 43,14 1.555 111.107.274
8/8/2024 39,01 41,36 +8,84% 39,01 42,18 40,92 41,36 41,62 2.023 144.217.441
7/8/2024 38,39 38,00 -1,43% 37,81 38,90 38,27 37,96 38,00 1.440 53.958.289
6/8/2024 38,81 38,55 -1,13% 38,03 39,19 38,54 38,44 38,55 1.096 56.002.025
5/8/2024 38,74 38,99 -0,54% 37,18 39,39 38,64 38,97 38,99 1.389 93.861.863
2/8/2024 42,14 39,20 -7,42% 38,85 42,27 39,82 39,18 39,20 2.071 123.974.440
1/8/2024 43,85 42,34 -4,08% 41,70 44,08 42,63 42,23 42,34 3.043 90.111.910
31/7/2024 42,92 44,14 +3,15% 42,68 44,19 43,71 43,99 44,14 1.928 94.085.948
30/7/2024 40,75 42,79 +4,39% 40,75 43,39 42,61 42,70 42,79 2.105 96.635.532
29/7/2024 41,52 40,99 -1,01% 40,55 41,70 41,09 40,99 41,04 1.019 46.725.705
26/7/2024 40,64 41,41 +1,97% 40,50 41,57 41,28 41,23 41,41 2.640 65.224.069
25/7/2024 41,14 40,61 -1,02% 40,11 41,15 40,68 40,61 40,66 1.102 45.898.854
24/7/2024 41,80 41,03 -2,08% 40,65 42,07 41,22 41,03 41,05 1.657 100.713.136
23/7/2024 38,85 41,90 +8,49% 38,76 41,93 40,64 41,89 41,90 3.622 148.560.083
22/7/2024 41,72 38,62 -7,23% 38,27 41,85 39,56 38,59 38,62 3.296 150.762.200
19/7/2024 41,14 41,63 +1,51% 41,14 43,32 42,19 41,63 41,78 3.089 91.053.645
18/7/2024 40,45 41,01 +1,89% 40,43 41,04 40,77 40,82 41,01 1.167 45.659.127
17/7/2024 40,68 40,25 -0,57% 40,25 41,38 40,65 40,25 40,48 1.232 40.701.517
16/7/2024 40,94 40,48 -0,66% 40,34 41,25 40,64 40,48 40,66 1.147 41.846.257
15/7/2024 40,22 40,75 +1,93% 39,77 41,00 40,45 40,75 40,76 1.118 45.232.758
12/7/2024 40,53 39,98 -1,14% 39,97 41,18 40,53 39,98 40,06 1.274 55.646.519
11/7/2024 39,76 40,44 +2,22% 39,58 40,60 40,14 40,30 40,44 1.560 74.371.932
10/7/2024 38,85 39,56 +1,78% 38,81 40,11 39,55 39,56 39,65 1.862 92.440.756
9/7/2024 36,65 38,87 +5,91% 36,62 38,99 38,17 38,87 38,88 2.202 94.276.506
8/7/2024 35,88 36,70 +2,29% 35,88 36,70 36,26 36,58 36,70 1.562 52.326.788
5/7/2024 37,22 35,88 -4,57% 35,81 37,75 36,45 35,88 35,95 1.481 55.710.947
4/7/2024 37,64 37,60 +0,13% 37,12 38,00 37,44 37,56 37,60 746 30.981.584
3/7/2024 36,56 37,55 +3,05% 36,50 37,62 37,31 37,40 37,55 1.228 66.398.708
2/7/2024 36,78 36,44 -0,05% 35,84 36,78 36,32 36,44 36,50 1.199 49.032.080
1/7/2024 36,20 36,46 +0,61% 35,72 36,66 36,25 36,46 36,65 2.567 67.571.296
28/6/2024 38,32 36,24 -4,88% 35,28 38,38 36,31 36,10 36,24 3.464 135.471.834
27/6/2024 38,00 38,10 +0,03% 37,75 38,58 38,25 38,01 38,10 1.190 43.860.675
26/6/2024 37,83 38,09 +1,09% 37,29 38,20 37,80 37,94 38,09 2.995 62.962.920
25/6/2024 37,59 37,68 -0,03% 37,04 38,23 37,75 37,68 37,85 1.339 41.564.252
24/6/2024 38,08 37,69 -0,03% 37,41 38,57 37,87 37,57 37,69 1.454 50.027.355
21/6/2024 36,36 37,70 +3,03% 36,21 37,70 37,20 37,65 37,70 1.741 53.635.719
20/6/2024 37,22 36,59 -1,29% 36,21 37,58 36,82 36,52 36,59 1.268 50.185.299
19/6/2024 36,68 37,07 +0,46% 36,56 37,50 37,05 37,07 37,08 956 42.486.718
18/6/2024 37,58 36,90 -1,63% 36,40 37,68 36,80 36,78 36,90 1.427 49.078.612
17/6/2024 37,30 37,51 +0,46% 36,76 37,89 37,37 37,51 37,68 1.414 60.666.684
14/6/2024 39,58 37,34 -5,42% 37,27 39,58 38,05 37,34 37,60 2.332 71.454.588
13/6/2024 40,00 39,48 -1,28% 38,90 40,86 39,66 39,48 39,50 1.531 63.089.782
12/6/2024 38,98 39,99 +3,33% 38,50 39,99 39,29 39,98 38,82 1.366 48.783.414
11/6/2024 39,03 38,70 -0,90% 38,60 39,94 39,36 38,70 38,75 1.574 63.945.403
10/6/2024 38,40 39,05 +1,88% 37,99 39,32 38,87 38,95 39,05 1.471 63.633.226
7/6/2024 36,70 38,33 +3,34% 36,31 38,83 38,07 38,33 38,40 1.686 80.980.810
6/6/2024 36,60 37,09 +0,82% 36,26 37,45 36,77 36,75 37,09 933 36.798.372
5/6/2024 37,78 36,79 -3,03% 36,51 38,67 36,95 36,70 36,79 1.405 47.856.802
4/6/2024 36,67 37,94 +3,83% 36,67 38,37 37,70 37,66 37,94 1.426 52.993.850
3/6/2024 36,25 36,54 +0,66% 36,25 37,30 36,79 36,50 36,77 1.092 39.173.428
31/5/2024 36,50 36,30 -1,09% 35,51 36,73 36,16 36,30 36,45 932 40.774.766
29/5/2024 37,01 36,70 -1,85% 36,56 37,53 37,00 36,66 36,70 594 36.742.761
28/5/2024 38,20 37,39 -1,92% 37,06 38,52 37,64 37,18 37,39 911 40.014.524
27/5/2024 37,78 38,12 +1,01% 37,29 38,15 37,73 38,12 38,20 887 36.051.524
24/5/2024 38,08 37,74 -0,68% 37,38 38,23 37,70 37,50 37,74 926 33.172.404
23/5/2024 38,19 38,00 -1,81% 37,63 38,52 38,02 37,91 38,00 1.144 41.142.070
22/5/2024 39,25 38,70 -2,20% 38,00 39,28 38,67 38,67 38,70 1.139 52.720.744
21/5/2024 38,97 39,57 +1,85% 38,88 39,59 39,14 39,48 39,57 1.903 84.023.113
20/5/2024 39,56 38,85 -1,87% 38,34 39,66 38,91 38,85 38,95 1.403 62.984.039
17/5/2024 38,75 39,59 +2,17% 38,67 39,77 39,26 39,53 39,59 1.540 57.026.859
16/5/2024 39,08 38,75 -0,64% 38,44 39,67 39,10 38,55 38,75 2.021 80.698.307
15/5/2024 36,89 39,00 +5,49% 36,71 39,05 38,18 38,92 39,00 2.207 98.169.588
14/5/2024 34,35 36,97 +7,88% 34,14 36,97 36,18 36,90 36,97 2.449 116.860.130
13/5/2024 33,50 34,27 +2,60% 33,50 34,34 34,08 34,20 34,27 1.154 37.438.459
10/5/2024 33,97 33,40 -1,62% 33,27 34,66 33,84 33,40 33,77 1.456 55.606.332
9/5/2024 33,64 33,95 +0,89% 33,22 34,03 33,69 33,84 33,95 1.236 33.192.787
8/5/2024 33,73 33,65 -0,41% 33,33 34,06 33,62 33,63 33,65 1.552 39.574.151
7/5/2024 34,46 33,79 -1,29% 32,73 34,55 33,66 33,76 33,79 2.597 81.473.107
6/5/2024 34,24 34,23 +0,15% 34,00 34,83 34,45 34,23 34,32 2.959 109.981.770
3/5/2024 33,00 34,18 +4,14% 32,60 34,28 33,74 34,18 34,25 1.764 59.188.108
2/5/2024 33,00 32,82 -1,50% 32,75 34,00 33,09 32,82 32,96 2.181 75.342.527
30/4/2024 33,02 33,32 +0,33% 32,46 33,48 33,22 33,15 33,32 997 48.259.628
29/4/2024 33,07 33,21 -0,36% 33,00 33,54 33,26 33,20 33,26 1.025 30.616.961
26/4/2024 32,21 33,33 +3,41% 32,21 33,42 33,06 33,29 33,33 1.691 57.240.828
25/4/2024 31,31 32,23 +3,24% 31,05 32,41 31,82 32,15 32,26 1.045 34.842.382
24/4/2024 31,18 31,22 +0,55% 31,00 31,48 31,28 31,22 31,35 861 24.130.007
23/4/2024 31,31 31,05 -0,86% 31,03 31,59 31,32 31,05 31,17 732 24.286.981
22/4/2024 31,36 31,32 +1,89% 30,96 31,80 31,36 31,25 31,32 1.375 45.626.945
19/4/2024 31,71 30,74 -3,61% 30,58 32,08 31,13 30,74 30,91 1.446 36.723.529
18/4/2024 31,90 31,89 -0,56% 31,55 32,18 31,90 31,89 32,09 731 26.819.215
17/4/2024 32,00 32,07 +0,56% 31,70 32,40 32,04 31,96 32,07 742 27.402.749
16/4/2024 31,30 31,89 +1,14% 30,84 31,89 31,35 31,72 31,89 987 32.820.952
15/4/2024 31,75 31,53 -1,31% 31,22 32,47 31,81 31,34 31,53 1.171 37.335.831
12/4/2024 32,65 31,95 -1,21% 31,62 32,71 32,10 31,83 31,95 700 21.575.822
11/4/2024 32,86 32,34 -1,67% 31,97 32,95 32,40 32,34 32,70 824 27.081.766
10/4/2024 32,40 32,89 +1,20% 32,33 32,97 32,75 32,79 32,90 1.049 34.731.886
9/4/2024 32,61 32,50 +0,28% 31,96 32,68 32,31 32,36 32,50 892 47.824.608
8/4/2024 32,24 32,41 +0,81% 31,87 32,61 32,33 32,41 32,55 823 33.052.249
5/4/2024 32,63 32,15 -0,92% 32,15 32,98 32,42 32,15 32,38 744 27.483.754
4/4/2024 33,10 32,45 -2,11% 32,45 33,82 33,17 32,45 32,60 1.077 41.454.817
3/4/2024 32,81 33,15 +1,41% 32,32 33,22 32,84 33,01 33,15 981 43.126.637
2/4/2024 32,39 32,69 +0,90% 32,10 33,01 32,69 32,53 32,69 1.276 45.122.692
1/4/2024 33,38 32,40 -3,11% 32,30 33,58 32,73 32,36 32,40 2.003 65.939.321
28/3/2024 33,15 33,44 +0,72% 33,01 33,88 33,48 33,36 33,44 1.273 58.331.967
27/3/2024 33,23 33,20 -0,48% 32,95 33,45 33,12 33,05 33,20 932 35.483.402
26/3/2024 33,00 33,36 -0,42% 32,61 33,64 33,25 33,22 33,43 1.343 58.369.461
25/3/2024 33,47 33,50 +0,09% 32,72 33,78 33,40 33,47 33,50 2.156 85.792.082
22/3/2024 31,00 33,47 +7,97% 31,00 33,63 32,82 33,45 33,47 2.705 109.214.247
21/3/2024 31,75 31,00 -3,13% 30,63 31,99 30,94 30,79 31,00 1.500 59.955.053
20/3/2024 31,64 32,00 +1,59% 31,09 32,10 31,69 31,62 32,00 1.891 75.679.038
19/3/2024 29,70 31,50 +6,38% 29,61 31,61 30,95 31,50 31,55 2.590 81.823.118
18/3/2024 29,51 29,61 +1,40% 27,68 29,98 28,83 29,46 29,61 2.197 103.730.037
15/3/2024 29,48 29,20 -0,68% 28,98 29,80 29,40 29,18 29,20 1.937 79.426.879
14/3/2024 26,99 29,40 +9,91% 26,99 29,43 28,31 29,40 29,42 3.437 133.960.652
13/3/2024 26,46 26,75 +0,68% 26,26 27,07 26,74 26,59 26,75 807 32.982.027
12/3/2024 26,55 26,57 -0,08% 25,93 26,76 26,33 26,45 26,57 910 25.615.071
11/3/2024 26,80 26,59 -0,60% 26,10 26,95 26,50 26,50 26,59 853 22.349.611
8/3/2024 26,04 26,75 +0,98% 26,04 27,25 26,71 0,00 0,00 1.086 33.477.750
7/3/2024 26,76 26,49 -1,45% 26,15 27,08 26,49 26,33 26,49 786 25.721.653
6/3/2024 26,80 26,88 -0,19% 26,03 27,04 26,55 26,66 26,88 1.084 32.932.296
5/3/2024 27,10 26,93 -0,07% 26,76 27,30 26,99 26,80 26,93 1.401 58.275.838
4/3/2024 25,90 26,95 +3,85% 25,81 27,09 26,44 26,95 27,00 2.580 89.482.479
1/3/2024 24,76 25,95 +8,13% 24,74 25,95 25,39 25,95 25,97 3.679 90.864.651
29/2/2024 23,95 24,00 +1,05% 23,73 24,37 24,07 24,00 24,20 1.269 33.733.512
28/2/2024 23,45 23,75 +1,71% 23,32 24,11 23,71 23,75 23,94 1.340 34.412.151
27/2/2024 22,84 23,35 +2,46% 22,84 23,94 23,47 23,35 23,40 2.031 43.886.643
26/2/2024 22,67 22,79 +0,66% 22,59 23,12 22,84 22,79 22,88 1.378 21.781.148
23/2/2024 22,77 22,64 -0,44% 22,64 23,05 22,77 0,00 0,00 537 14.748.135
22/2/2024 22,54 22,74 +0,89% 22,51 23,06 22,83 22,74 22,90 885 21.324.367
21/2/2024 22,76 22,54 -1,23% 22,28 22,78 22,46 22,36 22,54 775 17.027.060
20/2/2024 22,67 22,82 +0,75% 22,52 23,04 22,83 22,70 22,82 1.238 20.934.459
19/2/2024 22,47 22,65 -0,09% 22,20 22,72 22,47 22,65 22,69 752 15.780.666
16/2/2024 22,70 22,67 -0,79% 22,40 22,86 22,57 22,51 22,67 624 15.873.995
15/2/2024 22,78 22,85 +0,57% 22,45 22,99 22,70 22,66 22,85 916 16.856.271
14/2/2024 22,56 22,72 +0,53% 22,23 22,72 22,48 22,60 22,72 715 13.924.494
9/2/2024 21,92 22,60 +3,34% 21,92 22,75 22,47 0,00 0,00 1.032 31.480.865
8/2/2024 21,68 21,87 +1,25% 21,44 21,95 21,68 21,87 21,95 628 17.998.928
7/2/2024 21,79 21,60 -1,77% 21,60 22,20 21,85 21,60 21,85 920 21.742.980
6/2/2024 22,40 21,99 -2,31% 21,56 22,63 22,04 21,90 21,99 1.526 43.091.294
5/2/2024 22,44 22,51 +1,03% 22,20 22,85 22,49 22,51 22,73 1.009 27.984.567
2/2/2024 22,46 22,28 -0,98% 22,00 22,61 22,27 22,28 22,40 1.235 24.262.858
1/2/2024 22,66 22,50 -2,09% 21,97 22,98 22,38 22,46 22,50 1.375 44.609.900
31/1/2024 22,99 22,98 +0,52% 22,67 23,23 22,98 22,87 22,98 1.148 30.532.578
30/1/2024 22,30 22,86 +1,69% 22,26 22,91 22,61 22,73 22,86 1.047 28.236.127
29/1/2024 22,39 22,48 -0,04% 21,86 22,48 22,14 22,11 22,48 642 16.645.570
26/1/2024 22,72 22,49 -0,40% 22,26 22,89 22,45 22,30 22,49 513 13.971.973
25/1/2024 22,75 22,58 -0,31% 22,43 22,91 22,65 22,58 22,80 583 18.719.825
24/1/2024 22,50 22,65 -0,22% 22,50 23,16 22,81 22,65 22,71 1.079 29.308.782
23/1/2024 21,76 22,70 +3,89% 21,76 22,70 22,16 22,50 22,70 1.677 30.073.178
22/1/2024 21,42 21,85 +3,11% 21,29 21,85 21,56 21,78 21,85 913 17.900.179
19/1/2024 21,07 21,19 +0,43% 20,83 21,48 21,13 21,19 21,40 658 14.109.285
18/1/2024 21,48 21,10 -1,63% 20,96 21,54 21,08 21,00 21,10 466 12.568.756
17/1/2024 21,35 21,45 +0,47% 21,21 21,60 21,41 21,21 21,45 735 17.519.047
16/1/2024 21,36 21,35 -0,70% 21,05 21,41 21,21 21,15 21,35 837 15.741.945
15/1/2024 21,69 21,50 -0,74% 21,37 21,69 21,44 21,38 21,50 697 12.311.535
12/1/2024 21,90 21,66 -1,55% 21,45 21,90 21,64 21,66 21,80 721 15.102.568
11/1/2024 22,39 22,00 -0,95% 21,73 22,41 21,96 21,91 22,00 655 17.581.954
10/1/2024 21,59 22,21 +3,30% 21,53 22,39 22,07 22,21 22,32 1.211 29.838.580
9/1/2024 21,77 21,50 -0,97% 21,50 21,93 21,66 21,50 21,65 907 22.945.344
8/1/2024 21,50 21,71 +1,54% 21,38 21,76 21,60 21,65 21,71 955 21.844.737
5/1/2024 21,14 21,38 +1,57% 20,90 21,38 21,24 21,28 21,38 679 16.924.722
4/1/2024 21,56 21,05 -3,00% 20,85 21,70 21,20 21,05 21,29 941 21.821.795
3/1/2024 22,02 21,70 -1,41% 21,33 22,06 21,65 21,57 21,70 1.449 27.718.604
2/1/2024 22,39 22,01 -2,70% 21,86 22,55 22,12 21,93 22,01 1.647 31.062.109
28/12/2023 22,63 22,62 +0,31% 22,29 22,70 22,54 22,55 22,65 969 29.809.348
27/12/2023 22,52 22,55 -0,40% 22,47 22,88 22,66 22,55 22,70 837 18.982.404
26/12/2023 22,87 22,64 +0,09% 22,43 22,87 22,58 22,56 22,64 1.008 19.206.367
22/12/2023 22,63 22,62 -0,09% 22,62 22,85 22,69 22,62 22,73 714 18.739.391
21/12/2023 22,60 22,64 +1,34% 22,40 22,81 22,57 22,51 22,64 910 21.717.396
20/12/2023 22,74 22,34 -2,57% 22,34 22,85 22,59 22,30 22,34 1.116 26.703.176
19/12/2023 23,28 22,93 -1,59% 22,68 23,46 22,92 22,74 22,93 2.284 46.963.540
18/12/2023 23,87 23,30 -2,31% 23,26 24,04 23,46 23,30 23,34 1.046 25.039.935
15/12/2023 23,90 23,85 -0,46% 23,63 24,09 23,82 23,71 23,85 868 20.108.652
14/12/2023 24,36 23,96 -1,88% 23,80 24,65 24,19 23,89 23,96 1.443 38.650.218
13/12/2023 23,89 24,42 +2,61% 23,89 24,57 24,24 24,39 24,42 1.262 29.770.234
12/12/2023 23,80 23,80 +0,04% 23,61 23,99 23,84 23,80 23,92 1.304 23.227.513
11/12/2023 23,14 23,79 +3,39% 23,05 23,80 23,61 23,75 23,79 1.721 28.124.135
8/12/2023 23,24 23,01 -1,41% 22,96 23,50 23,18 23,01 23,14 800 17.953.978
7/12/2023 23,09 23,34 +1,08% 22,98 23,53 23,25 23,26 23,34 717 20.689.768
6/12/2023 23,37 23,09 -1,20% 23,05 23,49 23,26 23,09 23,10 665 28.008.312
5/12/2023 23,00 23,37 +2,23% 22,80 23,39 23,16 23,21 23,37 840 34.053.502
4/12/2023 22,88 22,86 0,00% 22,86 23,32 23,09 22,86 23,00 2.029 46.548.835
1/12/2023 21,50 22,86 +6,18% 21,49 22,86 22,25 22,76 22,86 3.130 69.514.745
30/11/2023 20,50 21,53 +5,95% 20,40 21,63 21,15 21,53 21,54 1.433 52.065.957
29/11/2023 20,00 20,32 +1,80% 19,90 20,43 20,21 20,19 20,32 1.056 18.421.967
28/11/2023 20,41 19,96 -1,04% 19,86 20,51 20,08 19,96 19,98 713 18.317.266
27/11/2023 20,02 20,17 +0,60% 19,96 20,25 20,12 20,17 20,20 555 13.065.280
24/11/2023 20,12 20,05 +0,05% 19,40 20,12 19,92 19,95 20,05 516 11.955.622
23/11/2023 20,19 20,04 -0,74% 19,76 20,49 20,16 20,04 20,17 905 21.813.301
22/11/2023 19,71 20,19 +1,46% 19,71 20,22 20,06 20,00 20,19 1.292 22.941.461
21/11/2023 19,97 19,90 -0,95% 19,72 20,16 19,90 19,70 19,90 933 19.075.646
20/11/2023 19,95 20,09 +0,75% 19,77 20,09 19,97 19,90 20,09 1.107 20.479.593
17/11/2023 19,68 19,94 +2,10% 19,67 19,94 19,80 19,85 19,94 872 17.228.168
16/11/2023 19,44 19,53 +0,51% 19,44 19,99 19,78 19,53 19,69 1.409 31.515.177
14/11/2023 19,03 19,43 +2,91% 19,03 19,71 19,43 19,43 19,57 1.510 31.885.919
13/11/2023 19,25 18,88 -2,23% 18,88 19,32 19,13 18,88 19,10 645 13.593.516
10/11/2023 18,85 19,31 +2,77% 18,85 19,39 19,19 19,20 19,31 1.055 29.962.615
9/11/2023 19,07 18,79 -1,93% 18,79 19,47 19,11 18,79 19,04 867 22.697.938
8/11/2023 18,35 19,16 +3,62% 18,35 19,16 18,86 18,97 19,16 1.061 32.673.782
7/11/2023 18,62 18,49 -0,32% 18,15 18,72 18,39 18,29 18,49 1.184 24.676.356
6/11/2023 18,77 18,55 -0,70% 18,26 18,97 18,64 18,55 18,67 1.517 37.938.570
3/11/2023 18,00 18,68 +5,00% 17,95 18,68 18,48 18,64 18,68 1.030 34.208.273
1/11/2023 17,59 17,79 +0,68% 17,59 17,96 17,81 17,79 17,94 716 19.749.020
31/10/2023 17,44 17,67 +2,26% 17,27 17,67 17,52 17,53 17,67 587 12.278.414
30/10/2023 17,36 17,28 -0,75% 17,16 17,52 17,33 17,28 17,43 652 12.625.844
27/10/2023 18,00 17,41 -2,46% 17,41 18,28 17,77 17,41 17,52 975 20.423.343
26/10/2023 17,76 17,85 +0,45% 17,65 18,02 17,89 17,85 18,00 800 15.931.345
25/10/2023 17,77 17,77 +0,40% 17,60 17,95 17,73 17,62 17,77 828 15.035.983
24/10/2023 17,89 17,70 -0,56% 17,69 18,09 17,87 17,70 17,94 602 12.411.999
23/10/2023 17,70 17,80 +0,34% 17,40 18,07 17,84 17,80 17,95 934 17.078.593
20/10/2023 17,55 17,74 +0,11% 17,39 17,90 17,67 17,74 17,75 722 15.665.843
19/10/2023 17,90 17,72 -1,01% 17,67 18,04 17,86 17,72 17,87 740 18.722.412
18/10/2023 17,68 17,90 +1,76% 17,39 18,02 17,76 17,69 17,90 702 16.691.050
17/10/2023 17,60 17,59 +0,34% 17,45 17,94 17,74 17,59 17,70 823 18.869.368
16/10/2023 17,11 17,53 +3,67% 17,11 17,73 17,57 17,53 17,60 1.021 22.707.657
13/10/2023 17,39 16,91 -3,43% 16,91 17,47 17,10 16,91 17,07 850 17.558.188
11/10/2023 17,39 17,51 +1,04% 17,36 17,57 17,46 17,51 17,52 458 13.001.753
10/10/2023 16,80 17,33 +2,97% 16,80 17,50 17,26 17,33 17,50 756 17.986.111
9/10/2023 16,82 16,83 +0,90% 16,46 16,87 16,64 16,73 16,83 627 13.089.916
6/10/2023 16,66 16,68 -0,24% 16,25 16,89 16,61 16,68 16,73 754 25.789.158
5/10/2023 16,71 16,72 -0,95% 16,48 17,06 16,69 16,61 16,72 665 17.525.285
4/10/2023 17,01 16,88 -0,06% 16,72 17,01 16,83 16,76 16,88 612 15.729.070
3/10/2023 16,99 16,89 -1,23% 16,84 17,18 16,97 16,89 16,97 780 23.049.305
2/10/2023 17,22 17,10 -0,58% 17,10 17,32 17,19 17,10 17,24 884 20.454.014
29/9/2023 17,35 17,20 +1,12% 17,20 17,49 17,32 17,20 17,35 778 19.792.625
28/9/2023 16,91 17,01 +0,71% 16,74 17,22 17,03 17,01 17,20 572 17.345.575
27/9/2023 17,37 16,89 -1,00% 16,56 17,37 16,88 16,88 16,90 1.201 25.793.598
26/9/2023 17,14 17,06 -0,23% 16,99 17,45 17,15 17,05 17,06 835 21.365.349
25/9/2023 17,68 17,10 -2,29% 17,10 17,68 17,29 17,10 17,14 1.019 24.730.282
22/9/2023 17,56 17,50 -0,06% 17,46 17,74 17,55 17,50 17,55 559 15.377.099
21/9/2023 17,92 17,51 -2,12% 17,40 18,00 17,56 17,50 17,51 1.041 24.566.221
20/9/2023 17,65 17,89 +1,30% 17,61 18,18 18,02 17,89 18,01 1.235 33.236.282
19/9/2023 18,10 17,66 -1,23% 17,50 18,12 17,67 17,66 17,71 1.307 23.493.865
18/9/2023 18,00 17,88 +1,02% 17,72 18,11 17,89 17,84 17,88 1.191 31.887.020
15/9/2023 18,07 17,70 -0,23% 17,70 18,12 17,90 17,70 17,80 762 26.122.743
14/9/2023 18,29 17,74 -3,64% 17,66 18,49 17,89 17,74 17,90 1.330 31.838.107
13/9/2023 18,11 18,41 +1,49% 18,01 18,49 18,31 18,40 18,45 856 18.702.325
12/9/2023 18,28 18,14 -0,87% 18,11 18,56 18,26 18,12 18,14 862 22.761.170
11/9/2023 18,44 18,30 -0,54% 17,97 18,57 18,22 18,30 18,39 1.146 27.283.537
8/9/2023 19,35 18,40 -5,35% 18,32 19,35 18,61 18,40 18,50 1.439 26.494.247
6/9/2023 19,50 19,44 -0,56% 19,29 19,90 19,55 19,29 19,44 643 19.734.677
5/9/2023 19,99 19,55 -1,91% 19,26 20,00 19,49 19,34 19,55 1.292 26.052.128
4/9/2023 19,80 19,93 +0,55% 19,78 20,17 19,98 19,93 19,94 1.057 27.805.123
1/9/2023 19,49 19,82 +1,75% 19,41 19,82 19,64 19,82 19,83 1.110 29.962.074
31/8/2023 19,22 19,48 +0,67% 19,08 19,51 19,38 19,37 19,48 708 20.286.414
30/8/2023 19,05 19,35 +1,79% 19,05 19,59 19,38 19,23 19,35 658 20.073.516
29/8/2023 19,02 19,01 -0,05% 19,00 19,50 19,24 19,01 19,05 894 22.950.988
28/8/2023 18,49 19,02 +2,81% 18,49 19,02 18,88 19,02 19,03 788 19.268.349
25/8/2023 18,63 18,50 -1,91% 18,36 18,85 18,53 18,41 18,50 414 12.927.049
24/8/2023 19,36 18,86 -2,53% 18,68 19,43 19,03 18,68 18,86 669 19.095.152
23/8/2023 19,12 19,35 +2,00% 19,08 19,69 19,39 19,35 19,43 1.435 45.202.280
22/8/2023 18,75 18,97 +1,23% 18,67 19,20 18,95 18,97 19,10 972 29.465.379
21/8/2023 18,69 18,74 +0,21% 18,37 18,74 18,58 18,70 18,74 772 17.814.872
18/8/2023 18,40 18,70 +2,35% 18,39 18,74 18,57 18,57 18,70 1.021 26.408.418
17/8/2023 18,24 18,27 -0,33% 17,84 18,42 18,17 18,27 18,35 755 19.697.372
16/8/2023 18,13 18,33 +0,44% 17,66 18,33 18,07 18,18 18,33 921 24.452.389
15/8/2023 18,26 18,25 +0,61% 17,91 18,40 18,19 18,19 18,25 687 24.059.512
14/8/2023 18,89 18,14 -1,36% 17,53 19,52 18,33 18,13 18,24 3.271 119.633.668
11/8/2023 18,03 18,39 +2,17% 17,97 18,39 18,23 18,30 18,39 851 24.122.885
10/8/2023 18,10 18,00 -0,50% 17,89 18,32 18,08 17,96 18,00 819 23.484.379
9/8/2023 18,07 18,09 0,00% 17,72 18,09 17,94 17,95 18,09 874 17.609.044
8/8/2023 17,82 18,09 +2,09% 17,54 18,11 17,95 18,07 18,09 815 20.333.518
7/8/2023 17,60 17,72 +0,68% 17,25 17,95 17,66 17,72 17,95 1.416 42.188.321
4/8/2023 18,42 17,60 -4,35% 17,53 18,78 17,96 17,60 17,78 1.679 42.006.538
3/8/2023 18,67 18,40 -1,81% 18,39 18,87 18,61 18,40 18,60 778 26.062.733
2/8/2023 18,63 18,74 -0,37% 18,35 18,79 18,57 18,71 18,74 803 23.867.744
1/8/2023 18,50 18,81 +1,79% 18,40 19,12 18,78 18,78 18,81 1.419 35.927.000
31/7/2023 18,50 18,48 +0,11% 18,34 18,69 18,53 18,39 18,48 806 23.905.587
28/7/2023 18,13 18,46 +1,82% 18,11 18,49 18,34 18,35 18,46 959 27.951.424
27/7/2023 18,20 18,13 -0,38% 17,98 18,48 18,22 18,12 18,13 808 24.017.592
26/7/2023 18,35 18,20 -0,16% 17,91 18,54 18,18 18,20 18,33 879 26.096.234
25/7/2023 18,39 18,23 -0,87% 18,08 18,66 18,32 18,22 18,23 922 24.582.408
24/7/2023 17,82 18,39 +4,85% 17,74 18,46 18,11 18,36 18,39 1.709 45.976.527
21/7/2023 17,46 17,54 +1,86% 17,17 17,68 17,38 17,54 17,60 1.018 20.934.238
20/7/2023 17,56 17,22 -1,54% 17,19 17,60 17,40 17,20 17,22 822 19.075.155
19/7/2023 17,55 17,49 +0,75% 17,10 17,57 17,34 17,39 17,49 544 13.567.324
18/7/2023 17,40 17,36 -0,29% 16,97 17,66 17,35 17,36 17,37 856 17.119.385
17/7/2023 17,45 17,41 -0,85% 17,35 17,63 17,47 17,41 17,63 689 13.553.869
14/7/2023 17,97 17,56 -2,44% 17,42 17,97 17,63 17,48 17,56 919 19.301.377
13/7/2023 17,66 18,00 +1,35% 17,60 18,25 18,01 18,00 18,10 580 15.671.426
12/7/2023 18,03 17,76 -1,88% 17,76 18,13 17,91 17,76 17,90 833 17.216.589
11/7/2023 18,11 18,10 +0,06% 17,80 18,12 17,95 17,91 18,10 820 16.904.597
10/7/2023 18,23 18,09 -1,26% 17,86 18,37 18,17 18,09 18,18 756 19.132.522
7/7/2023 18,74 18,32 -2,14% 18,28 18,78 18,45 18,29 18,32 1.210 26.849.623
6/7/2023 18,76 18,72 +0,16% 18,38 18,87 18,63 18,60 18,72 601 18.644.208
5/7/2023 18,30 18,69 +1,85% 18,13 18,88 18,65 18,69 18,83 1.075 29.790.633
4/7/2023 18,39 18,35 +0,11% 18,24 18,45 18,30 18,35 18,36 549 14.159.518
3/7/2023 18,46 18,33 -0,97% 18,10 18,68 18,46 18,32 18,41 1.061 26.248.481
30/6/2023 18,46 18,51 +0,11% 18,46 18,77 18,62 18,51 18,55 1.109 27.530.627
29/6/2023 18,25 18,49 +1,32% 18,11 18,57 18,41 18,45 18,49 1.185 37.192.691
28/6/2023 17,52 18,25 +4,82% 17,42 18,25 17,97 18,23 18,25 1.897 52.784.712
27/6/2023 17,25 17,41 +2,05% 16,95 17,49 17,22 17,41 17,48 874 23.516.519
26/6/2023 17,40 17,06 -0,93% 16,86 17,40 17,07 17,06 17,15 1.413 36.355.513
23/6/2023 17,40 17,22 -0,52% 17,07 17,44 17,26 17,22 17,25 1.035 32.348.817
22/6/2023 17,75 17,31 -3,83% 17,06 17,82 17,30 17,31 17,38 2.483 62.897.169
21/6/2023 19,30 18,00 -6,83% 17,74 19,50 18,17 17,92 18,00 4.902 130.610.786
20/6/2023 20,22 19,32 -4,83% 19,20 20,50 19,50 19,30 19,32 2.450 67.857.722
19/6/2023 20,20 20,30 +1,30% 19,95 20,88 20,43 20,13 20,30 1.702 38.270.886
16/6/2023 20,63 20,04 -2,72% 19,91 20,63 20,14 19,99 20,04 1.367 31.806.627
15/6/2023 20,40 20,60 +1,88% 20,31 20,61 20,48 20,53 20,60 1.154 25.167.221
14/6/2023 20,12 20,22 +0,55% 20,04 20,40 20,23 20,22 20,33 1.280 32.243.180
13/6/2023 19,67 20,11 +2,08% 19,64 20,28 20,09 20,03 20,11 1.951 42.192.041
12/6/2023 19,52 19,70 +0,51% 19,33 19,87 19,57 19,63 19,70 662 19.483.117
9/6/2023 19,20 19,60 +1,71% 19,18 19,70 19,52 19,56 19,60 913 22.793.184
7/6/2023 19,55 19,27 -1,93% 19,18 19,74 19,39 19,26 19,27 905 22.974.060
6/6/2023 19,40 19,65 +1,34% 19,35 19,78 19,59 19,45 19,65 621 19.428.495
5/6/2023 19,50 19,39 -0,46% 19,21 19,70 19,43 19,32 19,39 991 27.890.418
2/6/2023 19,51 19,48 +0,67% 19,39 19,95 19,70 19,45 19,48 1.461 36.825.448
1/6/2023 18,72 19,35 +1,79% 18,70 19,57 19,34 19,35 19,54 1.526 41.606.632
31/5/2023 18,82 19,01 +1,17% 18,57 19,50 18,97 19,00 19,05 1.262 29.407.439
30/5/2023 18,95 18,79 +0,32% 18,68 19,15 18,89 18,79 18,91 900 20.484.336
29/5/2023 18,50 18,73 +1,57% 18,50 18,93 18,76 18,73 18,84 1.026 27.903.002
26/5/2023 18,03 18,44 +2,79% 18,03 18,55 18,38 18,44 18,45 946 26.845.696
25/5/2023 17,40 17,94 +3,52% 17,39 18,15 17,99 17,94 18,00 998 28.123.049
24/5/2023 17,65 17,33 -2,04% 17,25 17,85 17,43 17,33 17,50 846 18.301.575
23/5/2023 18,00 17,69 -1,34% 17,69 18,07 17,89 17,69 17,71 796 19.429.750
22/5/2023 18,02 17,93 -0,88% 17,90 18,20 18,03 17,93 18,09 692 17.335.957
19/5/2023 18,30 18,09 -0,06% 17,85 18,30 18,10 18,03 18,09 987 23.702.652
18/5/2023 18,23 18,10 -0,22% 17,93 18,44 18,18 18,07 18,10 1.053 36.046.759
17/5/2023 17,89 18,14 +1,45% 17,89 18,20 18,11 18,10 18,14 641 19.345.006
16/5/2023 17,64 17,88 +0,96% 17,64 18,00 17,81 17,76 17,88 940 21.501.488
15/5/2023 17,67 17,71 +0,80% 17,17 17,84 17,48 17,71 17,75 926 29.540.445
12/5/2023 17,45 17,57 +2,87% 17,25 18,45 17,79 17,57 17,60 2.258 64.731.494
11/5/2023 16,80 17,08 +1,24% 16,55 17,09 16,94 16,99 17,08 1.219 33.406.850
10/5/2023 16,50 16,87 +3,18% 16,45 16,97 16,73 16,80 16,87 1.319 38.879.026
9/5/2023 16,40 16,35 +0,31% 16,17 16,56 16,36 16,35 16,48 1.227 31.845.543
8/5/2023 16,57 16,30 -0,97% 16,15 16,65 16,34 16,30 16,37 1.419 34.551.986
5/5/2023 16,95 16,46 -2,31% 16,12 17,19 16,41 16,46 16,55 2.109 54.947.395
4/5/2023 18,71 16,85 -9,70% 16,62 18,72 17,25 16,85 16,88 3.501 98.003.813
3/5/2023 19,12 18,66 -2,35% 18,64 19,27 18,91 18,62 18,66 643 19.076.909
2/5/2023 19,17 19,11 -0,98% 18,95 19,40 19,15 19,11 19,28 1.917 24.131.254
28/4/2023 19,16 19,30 +1,53% 19,02 19,54 19,31 19,25 19,30 823 18.803.022
27/4/2023 19,66 19,01 -3,26% 18,71 19,67 19,06 19,01 19,06 1.002 30.885.049
26/4/2023 19,82 19,65 0,00% 19,42 19,82 19,65 19,59 19,65 882 33.267.070
25/4/2023 20,10 19,65 -2,19% 19,65 20,10 19,81 19,65 19,88 2.531 27.343.895
24/4/2023 20,30 20,09 -0,25% 20,06 20,49 20,23 20,09 20,18 1.216 20.173.110
20/4/2023 20,83 20,14 -3,27% 20,07 20,92 20,31 20,14 20,30 1.494 34.781.254
19/4/2023 20,54 20,82 +1,36% 20,39 21,03 20,84 20,80 20,82 1.153 34.729.277
18/4/2023 20,43 20,54 +0,44% 20,43 20,73 20,55 20,48 20,54 764 20.960.414
17/4/2023 20,50 20,45 +0,10% 20,16 20,59 20,33 20,40 20,45 833 19.302.990
14/4/2023 20,27 20,43 +0,89% 20,25 20,65 20,48 20,43 20,50 1.137 26.065.360
13/4/2023 20,20 20,25 +0,10% 20,17 20,54 20,33 20,25 20,29 1.001 20.073.028
12/4/2023 20,60 20,23 -1,61% 19,97 20,73 20,28 20,23 20,25 1.319 35.658.924
11/4/2023 20,01 20,56 +3,68% 19,94 20,56 20,28 20,50 20,60 1.081 29.182.271
10/4/2023 19,59 19,83 +0,51% 19,52 20,09 19,87 19,83 19,91 731 20.053.358
6/4/2023 19,65 19,73 +0,31% 19,32 19,86 19,53 19,60 19,73 952 21.976.864
5/4/2023 20,82 19,67 -5,89% 19,45 20,94 19,88 19,67 19,71 1.949 48.259.783
4/4/2023 20,66 20,90 +0,87% 20,66 20,99 20,84 20,72 20,90 826 21.815.930
3/4/2023 20,80 20,72 +0,10% 20,45 20,85 20,62 20,60 20,72 2.484 26.424.751
31/3/2023 20,97 20,70 -1,19% 20,70 21,14 20,88 20,70 20,87 803 23.438.373
30/3/2023 21,15 20,95 -0,48% 20,77 21,23 20,94 20,94 20,95 1.095 26.600.458
29/3/2023 20,58 21,05 +2,28% 20,56 21,05 20,86 20,99 21,05 1.233 35.290.797
28/3/2023 20,23 20,58 +0,88% 20,21 20,58 20,45 20,41 20,58 1.012 23.959.174
27/3/2023 20,35 20,40 +0,25% 20,20 20,55 20,38 20,40 20,45 822 23.782.649
24/3/2023 20,53 20,35 -0,59% 20,14 20,70 20,37 20,35 20,42 1.028 28.779.349
23/3/2023 20,18 20,47 +2,25% 20,10 20,51 20,37 20,47 20,48 1.168 45.406.527
22/3/2023 20,18 20,02 -1,14% 20,01 20,45 20,26 20,02 20,20 1.145 26.628.000
21/3/2023 19,91 20,25 +1,96% 19,91 20,44 20,23 20,25 20,26 1.253 32.122.532
20/3/2023 20,00 19,86 -1,54% 19,78 20,25 19,98 19,86 19,92 1.301 31.495.109
17/3/2023 19,98 20,17 +0,85% 19,67 20,34 20,08 20,17 20,20 1.299 33.791.924
16/3/2023 19,56 20,00 +2,15% 19,36 20,19 19,89 19,97 20,00 1.427 45.591.756
15/3/2023 19,47 19,58 -0,05% 19,22 19,75 19,44 19,54 19,58 1.086 34.330.689
14/3/2023 18,82 19,59 +4,54% 18,80 19,78 19,45 19,41 19,59 1.503 49.053.038
13/3/2023 18,92 18,74 -0,79% 18,46 19,07 18,73 18,68 18,74 1.086 35.046.010
10/3/2023 18,00 18,89 +5,30% 18,00 19,45 19,01 18,89 18,91 3.013 94.416.389
9/3/2023 18,17 17,94 -1,43% 17,90 18,34 18,09 17,94 18,00 1.130 27.457.268
8/3/2023 18,23 18,20 +0,17% 17,99 18,38 18,14 18,03 18,20 1.133 26.220.269
7/3/2023 18,00 18,17 +0,55% 17,84 18,30 18,15 18,17 18,23 1.201 41.161.246
6/3/2023 17,97 18,07 +0,11% 17,90 18,42 18,05 17,93 18,07 1.295 37.994.157
3/3/2023 17,37 18,05 +3,50% 17,28 18,12 17,87 17,83 18,05 2.032 46.118.710
2/3/2023 16,86 17,44 +3,81% 16,85 17,44 17,12 17,43 17,44 1.379 33.259.087
1/3/2023 16,75 16,80 +0,66% 16,41 16,97 16,75 16,80 16,82 2.359 28.591.769
28/2/2023 16,03 16,69 +4,12% 16,03 16,82 16,56 16,67 16,69 962 30.985.094
27/2/2023 16,08 16,03 +0,06% 15,99 16,23 16,07 16,03 16,04 390 11.882.190
24/2/2023 16,00 16,02 -0,93% 15,90 16,19 16,01 16,02 16,14 486 12.970.023
23/2/2023 16,10 16,17 +0,68% 15,98 16,40 16,15 16,10 16,17 515 15.942.194
22/2/2023 16,48 16,06 -3,43% 16,06 16,50 16,20 16,06 16,17 414 10.098.764
17/2/2023 16,24 16,63 +1,53% 16,10 16,63 16,39 16,48 16,63 695 17.077.332
16/2/2023 16,34 16,38 -0,24% 16,12 16,41 16,25 16,33 16,38 380 9.927.666
15/2/2023 16,33 16,42 +0,49% 16,11 16,44 16,30 16,28 16,42 469 14.079.875
14/2/2023 16,00 16,34 +2,77% 15,92 16,34 16,20 16,15 16,34 603 20.107.163
13/2/2023 16,12 15,90 -1,67% 15,78 16,20 16,03 15,90 16,02 663 18.464.340
10/2/2023 16,23 16,17 -0,31% 15,10 16,46 16,07 16,02 16,17 782 22.140.052
9/2/2023 16,57 16,22 -1,93% 16,22 16,78 16,48 16,22 16,40 529 16.433.989
8/2/2023 17,00 16,54 -2,59% 16,47 17,24 16,76 16,54 16,60 908 24.964.935
7/2/2023 16,46 16,98 +2,85% 16,35 17,02 16,82 16,96 16,98 1.005 25.702.513
6/2/2023 16,47 16,51 -0,18% 16,36 16,77 16,54 16,39 16,51 703 20.193.533
3/2/2023 16,52 16,54 +0,92% 16,24 16,78 16,55 16,42 16,54 606 15.467.951
2/2/2023 16,34 16,39 0,00% 16,15 16,75 16,45 16,39 16,65 590 17.270.703
1/2/2023 16,50 16,39 -0,18% 16,20 16,64 16,39 16,36 16,39 1.620 24.937.088
31/1/2023 16,36 16,42 +0,18% 16,30 16,82 16,44 16,35 16,42 1.360 72.210.335
30/1/2023 16,34 16,39 -0,24% 16,22 16,58 16,40 16,23 16,39 526 17.475.544
27/1/2023 16,67 16,43 -1,02% 16,25 16,68 16,32 16,43 16,48 1.404 64.533.503
26/1/2023 16,75 16,60 -0,90% 16,60 17,09 16,85 16,60 16,67 680 22.845.911
25/1/2023 16,81 16,75 -0,24% 16,60 16,97 16,80 16,75 16,86 693 21.191.633
24/1/2023 16,30 16,79 +3,01% 16,28 16,80 16,62 16,78 16,79 754 19.533.863
23/1/2023 16,17 16,30 -0,37% 16,10 16,45 16,33 16,30 16,38 674 17.656.742
20/1/2023 16,40 16,36 +0,86% 16,23 16,54 16,35 16,29 16,36 515 15.444.211
19/1/2023 16,07 16,22 -0,06% 15,90 16,51 16,31 16,22 16,42 656 18.128.163
18/1/2023 16,36 16,23 -1,52% 16,20 17,04 16,62 16,23 16,33 1.161 35.511.520
17/1/2023 16,37 16,48 +1,42% 16,07 16,67 16,38 16,45 16,48 1.356 38.966.496
16/1/2023 15,75 16,25 +4,23% 15,75 16,45 16,22 16,25 16,39 1.299 34.726.805
13/1/2023 15,71 15,59 -0,70% 15,51 15,90 15,69 15,59 15,73 654 19.092.401
12/1/2023 15,59 15,70 +1,88% 15,52 16,13 15,77 15,69 15,70 1.435 41.990.140
11/1/2023 15,09 15,41 +1,85% 14,95 15,69 15,38 15,41 15,55 1.261 39.764.951
10/1/2023 14,75 15,13 +2,58% 14,62 15,19 14,95 15,05 15,13 678 16.781.816
9/1/2023 14,40 14,75 +0,75% 14,30 15,12 14,87 14,75 14,88 982 23.151.649
6/1/2023 14,79 14,64 -1,21% 14,53 14,99 14,71 14,57 14,64 635 12.744.467
5/1/2023 14,95 14,82 -0,13% 14,69 15,18 14,94 14,72 14,82 890 18.509.337
4/1/2023 14,60 14,84 +3,70% 14,25 14,95 14,66 14,84 14,94 825 15.469.017
3/1/2023 14,30 14,31 -0,76% 14,05 14,73 14,48 14,31 14,35 742 19.748.179
2/1/2023 14,30 14,42 +0,21% 13,91 14,43 14,21 14,15 14,42 614 12.976.247
29/12/2022 14,20 14,39 +1,34% 14,07 14,42 14,29 14,29 14,39 439 11.532.905
28/12/2022 13,96 14,20 +1,14% 13,87 14,36 14,18 14,10 14,20 572 14.313.022
27/12/2022 14,14 14,04 +1,37% 13,80 14,14 13,96 13,80 14,04 388 9.888.273
26/12/2022 14,19 13,85 -2,40% 13,83 14,21 13,95 13,85 14,00 416 8.874.156
23/12/2022 14,03 14,19 +1,00% 13,92 14,20 14,06 14,07 14,19 416 13.144.399
22/12/2022 14,10 14,05 -0,35% 13,78 14,27 14,00 13,97 14,05 532 14.178.765
21/12/2022 13,99 14,10 +2,10% 13,82 14,16 14,04 14,00 14,10 497 13.356.194
20/12/2022 13,60 13,81 +2,30% 13,50 14,11 13,90 13,81 14,05 595 16.786.194
19/12/2022 13,47 13,50 -1,32% 13,31 13,83 13,62 13,50 13,61 486 12.368.457
16/12/2022 13,52 13,68 +1,56% 13,37 13,68 13,49 13,52 13,68 499 9.394.629
15/12/2022 13,89 13,47 -2,74% 13,46 13,91 13,63 13,47 13,48 467 12.574.080
14/12/2022 13,34 13,85 +3,82% 13,20 14,02 13,67 13,85 13,91 928 20.406.432
13/12/2022 13,36 13,34 -1,04% 13,30 13,90 13,50 13,34 13,35 548 12.927.009
12/12/2022 13,17 13,48 +1,28% 12,87 13,48 13,18 13,36 13,50 569 11.812.722
9/12/2022 13,25 13,31 +1,22% 13,04 13,40 13,23 13,04 13,31 381 8.912.885
8/12/2022 13,54 13,15 -3,87% 13,15 13,69 13,39 13,11 13,39 406 9.311.563
7/12/2022 13,63 13,68 +0,59% 13,03 13,68 13,43 13,45 13,68 751 17.997.781
6/12/2022 13,54 13,60 +0,74% 13,34 13,77 13,57 13,60 13,64 549 15.526.301
5/12/2022 13,98 13,50 -3,57% 13,50 13,98 13,67 13,50 13,71 427 8.441.856
2/12/2022 13,86 14,00 +1,38% 13,54 14,09 13,90 13,93 14,00 486 10.982.022
1/12/2022 13,90 13,81 +1,02% 13,47 14,08 13,85 13,81 13,98 886 19.189.980
30/11/2022 13,55 13,67 +1,33% 13,25 13,96 13,55 13,62 13,67 876 20.783.378
29/11/2022 14,05 13,49 -4,33% 13,49 14,14 13,68 13,48 13,49 902 20.596.109
28/11/2022 14,49 14,10 -2,69% 13,94 14,59 14,17 14,05 14,10 443 12.881.941
25/11/2022 14,59 14,49 -0,75% 14,30 14,63 14,48 14,30 14,49 460 14.228.629
24/11/2022 14,12 14,60 +2,46% 14,12 14,65 14,47 14,30 14,60 509 11.570.195
23/11/2022 14,10 14,25 -0,56% 14,09 14,42 14,22 14,09 14,25 417 12.502.063
22/11/2022 14,36 14,33 -0,49% 14,03 14,49 14,22 14,29 14,33 637 16.839.936
21/11/2022 14,20 14,40 +0,84% 14,08 14,50 14,32 14,30 14,40 825 19.603.961
18/11/2022 13,92 14,28 +3,85% 13,89 14,62 14,31 14,21 14,28 1.058 26.390.945
17/11/2022 14,28 13,75 -4,18% 13,33 14,30 13,71 13,75 13,80 1.108 25.529.722
16/11/2022 13,33 14,35 +10,05% 13,04 14,35 14,01 14,35 14,36 2.568 59.630.472
14/11/2022 13,93 13,04 -5,37% 12,66 14,11 13,28 13,04 13,16 1.561 40.952.503
11/11/2022 13,45 13,78 +2,53% 13,19 14,02 13,75 13,78 13,92 1.358 27.028.604
10/11/2022 13,25 13,44 +0,45% 12,87 13,60 13,22 13,30 13,44 865 25.451.078
9/11/2022 13,30 13,38 -0,45% 13,23 13,80 13,50 13,33 13,38 672 15.041.660
8/11/2022 13,18 13,44 -0,07% 12,80 13,64 12,94 13,30 13,44 3.311 117.737.612
7/11/2022 13,47 13,45 -1,75% 12,97 13,52 13,20 13,30 13,45 921 21.071.520
4/11/2022 13,63 13,69 +0,81% 13,37 13,99 13,64 13,57 13,69 753 19.221.232
3/11/2022 13,68 13,58 -1,59% 13,17 13,74 13,50 13,58 13,60 703 16.718.294
1/11/2022 13,73 13,80 -0,65% 13,64 13,92 13,77 13,74 13,80 958 30.622.438
31/10/2022 12,85 13,89 +5,87% 12,28 13,93 13,65 13,67 13,89 2.976 135.180.801
28/10/2022 12,90 13,12 +2,18% 12,75 13,18 13,01 13,07 13,12 604 16.233.858
27/10/2022 12,99 12,84 -0,23% 12,80 13,24 12,99 12,84 13,07 600 13.889.361
26/10/2022 13,15 12,87 -2,50% 12,79 13,32 13,03 12,80 12,87 727 16.413.412
25/10/2022 12,63 13,20 +4,02% 12,57 13,22 12,97 13,19 13,20 1.043 25.916.821
24/10/2022 12,53 12,69 +1,36% 12,40 12,74 12,59 12,66 12,69 647 13.807.023
21/10/2022 12,22 12,52 +1,62% 12,17 12,59 12,42 12,52 12,54 795 25.444.939
20/10/2022 12,38 12,32 -0,08% 12,23 12,67 12,44 12,24 12,32 627 13.954.254
19/10/2022 12,58 12,33 -0,48% 12,27 12,58 12,32 12,33 12,36 657 22.061.784
18/10/2022 12,16 12,39 +1,56% 12,16 12,63 12,45 12,39 12,50 854 17.857.490
17/10/2022 11,44 12,20 +6,74% 11,44 12,21 11,96 12,17 12,20 985 20.294.532
14/10/2022 11,72 11,43 -1,72% 11,40 11,89 11,59 11,43 11,49 1.088 19.738.900
13/10/2022 12,31 11,63 -3,88% 11,47 12,31 11,64 11,63 11,70 2.044 35.762.575
11/10/2022 12,55 12,10 -3,12% 12,07 12,75 12,34 12,10 12,22 913 17.291.355
10/10/2022 12,40 12,49 +1,22% 12,31 12,57 12,43 12,43 12,49 591 12.077.973
7/10/2022 12,90 12,34 -4,34% 12,34 12,97 12,50 12,34 12,44 999 19.262.840
6/10/2022 12,61 12,90 +2,54% 12,61 12,99 12,80 12,88 12,90 765 17.337.456
5/10/2022 12,71 12,58 +0,48% 12,39 12,76 12,51 12,53 12,58 674 12.781.916
4/10/2022 12,29 12,52 +3,30% 12,26 12,66 12,51 12,52 12,59 856 20.408.343
3/10/2022 11,95 12,12 +3,68% 11,61 12,26 11,99 12,06 12,12 1.038 21.746.879
30/9/2022 11,93 11,69 -2,26% 11,57 12,06 11,79 11,69 11,73 1.445 27.888.093
29/9/2022 12,84 11,96 -7,21% 11,88 12,84 12,12 11,96 11,98 1.383 24.856.921
28/9/2022 12,64 12,89 +2,14% 12,41 12,91 12,68 12,84 12,89 579 13.081.262
27/9/2022 12,62 12,62 +1,77% 12,47 12,85 12,67 12,60 12,62 518 11.725.547
26/9/2022 12,72 12,40 -2,59% 12,40 12,97 12,64 12,40 12,54 1.046 22.410.607
23/9/2022 13,63 12,73 -6,74% 12,52 13,63 12,75 12,72 12,73 2.526 47.202.439
22/9/2022 13,68 13,65 +0,37% 13,39 13,88 13,62 13,64 13,65 615 13.696.572
21/9/2022 14,05 13,60 -2,86% 13,60 14,11 13,87 13,60 13,66 919 21.630.275
20/9/2022 13,48 14,00 +4,48% 13,42 14,00 13,75 13,98 14,00 993 24.773.619
19/9/2022 13,20 13,40 +0,37% 13,03 13,50 13,34 13,40 13,49 630 16.089.164
16/9/2022 13,61 13,35 -1,26% 13,19 13,69 13,31 13,35 13,36 694 13.534.158
15/9/2022 13,21 13,52 +3,84% 13,19 13,76 13,53 13,52 13,57 954 22.461.739
14/9/2022 13,14 13,02 -0,46% 12,90 13,15 13,03 13,02 13,14 612 12.079.161
13/9/2022 13,62 13,08 -3,54% 13,07 13,66 13,20 13,08 13,16 808 16.348.098
12/9/2022 13,70 13,56 +0,22% 13,56 13,91 13,70 13,56 13,60 585 14.596.617

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.