O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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

Tempo Gráfico: 2 Anos

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

ENGI11 - ENERGISA - UNT N2

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 37,35 36,91 -0,81% 36,87 37,35 37,01 36,90 37,07 10.029 8.837.029.200
20/1/2025 36,72 37,21 +1,36% 36,11 37,54 37,17 37,21 37,49 9.083 7.366.703.000
17/1/2025 36,36 36,71 +1,97% 35,79 37,00 36,48 36,48 36,72 23.747 24.421.116.800
16/1/2025 37,07 36,00 -2,94% 35,69 37,08 36,26 36,00 36,20 18.530 22.591.520.200
15/1/2025 36,98 37,09 +1,90% 36,41 37,45 36,83 37,09 37,31 24.548 24.980.040.600
14/1/2025 36,24 36,40 -0,11% 35,87 36,48 36,22 36,35 36,45 12.056 10.769.813.800
13/1/2025 36,83 36,44 -0,27% 36,24 36,91 36,44 36,43 36,45 11.165 8.777.479.800
10/1/2025 36,68 36,54 -0,98% 36,14 36,82 36,40 36,43 36,56 13.798 20.773.087.100
9/1/2025 36,80 36,90 +0,27% 36,53 37,10 36,81 36,88 36,93 8.744 7.771.534.900
8/1/2025 37,20 36,80 -2,23% 36,72 37,48 36,99 36,80 36,87 13.803 21.207.882.200
7/1/2025 37,00 37,64 +1,89% 36,98 37,64 37,28 37,35 37,64 12.202 10.323.516.200
6/1/2025 35,86 36,94 +3,76% 35,61 37,02 36,36 36,94 36,98 14.626 28.314.084.800
3/1/2025 36,05 35,60 -1,25% 35,30 36,31 35,64 35,60 35,64 13.630 11.721.065.800
2/1/2025 36,20 36,05 -1,18% 35,48 36,38 35,93 36,03 36,09 18.924 9.752.612.600
30/12/2024 36,85 36,48 -0,98% 36,16 37,15 36,40 36,47 36,50 13.749 9.443.277.800
27/12/2024 37,48 36,84 -0,94% 36,68 37,71 36,98 36,65 36,85 9.469 5.761.074.600
26/12/2024 37,21 37,19 -0,13% 37,10 37,70 37,36 37,18 37,25 13.283 8.568.246.700
23/12/2024 38,50 37,24 -4,07% 37,24 38,50 37,62 37,23 37,25 10.822 8.449.745.600
20/12/2024 37,82 38,82 +2,16% 37,70 38,84 38,51 38,65 38,82 14.405 15.167.898.500
19/12/2024 37,18 38,00 +2,40% 36,81 38,06 37,62 38,00 38,03 18.503 11.486.545.100
18/12/2024 38,12 37,11 -3,64% 36,81 38,45 37,89 36,72 37,11 23.752 30.805.287.400
17/12/2024 37,84 38,51 +2,69% 37,44 38,53 38,14 38,16 38,51 27.878 19.714.588.900
16/12/2024 38,18 37,50 -2,09% 37,43 38,61 37,95 37,50 37,69 15.456 10.998.166.500
13/12/2024 39,21 38,30 -2,02% 38,19 39,39 38,66 38,30 38,36 15.948 11.545.394.900
12/12/2024 39,80 39,09 -2,15% 38,58 39,80 38,93 38,89 39,09 18.683 17.472.442.100
11/12/2024 38,88 39,95 +3,23% 38,51 40,79 39,60 39,77 39,95 15.633 11.861.722.600
10/12/2024 38,75 38,70 +0,62% 38,48 39,04 38,71 38,70 38,73 9.569 7.922.958.800
9/12/2024 39,15 38,46 -1,54% 38,44 39,45 38,74 38,46 38,62 14.144 11.397.815.900
6/12/2024 39,64 39,06 -1,96% 38,96 39,69 39,21 39,06 39,40 17.950 15.826.763.500
5/12/2024 39,94 39,84 +1,09% 39,43 40,21 39,79 39,62 39,85 14.517 14.956.302.200
4/12/2024 39,59 39,41 -0,96% 39,26 39,80 39,45 39,35 39,47 13.548 12.792.302.400
3/12/2024 39,51 39,79 +0,89% 39,31 40,09 39,77 39,62 39,79 8.059 6.322.053.000
2/12/2024 39,91 39,44 -1,91% 39,44 40,40 39,83 39,32 39,57 12.932 11.130.066.800
29/11/2024 40,42 40,21 -0,94% 39,15 40,59 39,90 40,20 40,59 26.471 21.127.298.000
28/11/2024 41,30 40,59 -2,71% 39,81 41,50 40,48 40,59 40,63 19.566 15.556.343.400
27/11/2024 42,59 41,72 -2,02% 41,56 42,80 42,02 41,51 41,72 17.376 15.044.283.600
26/11/2024 42,30 42,58 +1,91% 41,76 43,10 42,64 42,57 42,63 12.533 11.288.537.800
25/11/2024 42,33 41,78 -0,45% 41,68 42,50 41,94 41,72 41,95 13.492 17.670.973.500
22/11/2024 41,55 41,97 +2,37% 41,08 42,14 41,58 41,96 42,02 13.425 13.176.529.100
21/11/2024 41,31 41,00 -2,29% 41,00 41,68 41,35 40,99 41,01 14.948 13.068.404.000
19/11/2024 41,01 41,96 +2,47% 40,87 42,06 41,75 41,87 42,01 11.122 8.418.968.100
18/11/2024 41,30 40,95 -2,08% 40,95 41,61 41,14 40,95 41,00 13.616 14.828.858.900
14/11/2024 41,14 41,82 +1,65% 40,89 41,89 41,68 41,76 41,82 12.730 15.660.881.100
13/11/2024 40,37 41,14 +2,44% 40,37 41,37 40,91 41,14 41,30 19.346 21.139.440.900
12/11/2024 41,51 40,16 -2,57% 40,16 41,51 40,51 40,15 40,43 16.636 16.251.467.200
11/11/2024 40,92 41,22 -0,07% 40,85 41,76 41,34 41,22 41,40 12.817 9.749.659.300
8/11/2024 41,48 41,25 -1,95% 40,55 41,65 41,10 41,25 41,30 24.370 23.837.675.400
7/11/2024 42,06 42,07 -0,97% 41,56 43,09 42,17 42,07 42,08 13.026 14.339.118.900
6/11/2024 42,11 42,48 -1,28% 41,80 42,89 42,42 42,48 42,50 8.708 6.919.314.400
5/11/2024 43,07 43,03 -0,30% 42,44 43,15 42,90 43,03 43,12 6.436 6.857.799.100
4/11/2024 42,21 43,16 +3,01% 42,21 43,41 42,94 43,07 43,16 9.980 11.674.395.700
1/11/2024 42,91 41,90 -2,90% 41,90 43,03 42,25 41,89 42,00 13.536 11.435.118.700
31/10/2024 42,67 43,15 +0,37% 42,67 43,60 43,26 43,15 43,21 11.428 15.436.155.300
30/10/2024 42,58 42,99 +0,96% 42,58 43,33 43,07 42,96 42,99 7.716 6.890.620.500
29/10/2024 42,97 42,58 -0,72% 42,46 43,15 42,72 42,54 42,60 6.974 6.501.004.700
28/10/2024 43,28 42,89 -0,35% 42,66 43,53 43,00 42,86 42,92 8.033 11.898.229.100
25/10/2024 43,02 43,04 -0,76% 42,75 43,45 43,00 43,00 43,09 12.614 23.720.792.100
24/10/2024 42,73 43,37 +1,21% 42,33 43,38 42,85 43,37 43,40 12.391 13.001.617.500
23/10/2024 42,97 42,85 -1,31% 42,22 43,22 42,65 42,80 42,86 14.260 14.926.675.800
22/10/2024 43,58 43,42 -0,80% 42,85 43,60 43,21 43,32 43,42 10.216 9.803.376.300
21/10/2024 43,66 43,77 +0,51% 43,37 43,84 43,69 43,73 43,78 6.685 5.389.461.800
18/10/2024 43,77 43,55 -0,39% 42,94 43,99 43,26 43,55 43,58 12.404 19.973.849.000
17/10/2024 43,80 43,72 -1,33% 43,49 43,91 43,68 43,60 43,73 8.462 8.332.362.200
16/10/2024 44,22 44,31 +0,73% 43,55 44,66 44,27 44,30 44,31 11.320 20.370.161.600
15/10/2024 44,11 43,99 -0,05% 43,79 44,37 44,04 43,96 43,99 7.709 6.790.655.400
14/10/2024 43,30 44,01 +1,43% 43,08 44,12 43,61 44,01 44,02 13.115 14.375.958.900
11/10/2024 43,26 43,39 -0,28% 42,65 43,51 43,02 43,22 43,39 14.893 13.529.011.300
10/10/2024 43,39 43,51 +0,07% 43,20 43,70 43,51 43,51 43,57 9.775 15.522.061.300
9/10/2024 43,66 43,48 -1,18% 43,17 43,83 43,44 43,37 43,52 16.388 14.361.607.200
8/10/2024 43,38 44,00 +0,41% 43,33 44,07 43,84 44,00 44,03 9.282 12.954.516.400
7/10/2024 44,36 43,82 -0,97% 43,72 44,60 43,99 43,79 43,82 7.718 7.377.783.300
4/10/2024 43,66 44,25 +0,27% 43,59 44,25 43,92 44,17 44,27 11.058 11.219.779.100
3/10/2024 44,22 44,13 -1,39% 43,37 44,44 43,78 43,90 44,15 14.782 21.563.697.400
2/10/2024 45,50 44,75 +0,45% 44,59 45,74 45,06 44,75 44,79 10.362 10.459.158.600
1/10/2024 45,35 44,55 -0,54% 44,19 45,35 44,62 44,55 44,56 14.333 17.150.378.800
30/9/2024 45,46 44,79 -1,75% 44,73 45,75 44,92 44,79 44,99 11.358 10.059.591.300
26/9/2024 45,82 45,59 +0,53% 44,91 45,85 45,42 45,49 45,60 9.861 10.015.985.600
25/9/2024 45,81 45,35 -0,42% 45,25 45,86 45,49 45,31 45,36 7.940 7.548.840.800
24/9/2024 45,51 45,54 +0,46% 44,92 45,82 45,43 45,43 45,54 13.452 11.544.198.000
23/9/2024 45,43 45,33 -0,37% 45,11 45,80 45,33 45,22 45,43 12.569 11.412.307.900
20/9/2024 47,00 45,50 -3,72% 45,50 47,48 46,04 45,50 45,53 14.350 29.520.741.100
19/9/2024 48,25 47,26 -1,93% 47,04 48,57 47,44 47,05 47,29 6.840 6.540.818.500
18/9/2024 48,17 48,19 -0,35% 47,97 48,60 48,27 48,03 48,19 7.203 6.198.884.300
17/9/2024 48,53 48,36 +0,08% 47,98 48,53 48,25 48,17 48,36 6.626 4.548.858.900
16/9/2024 48,37 48,32 +0,02% 48,32 48,96 48,60 48,31 48,68 6.347 5.725.215.500
13/9/2024 48,06 48,31 +1,45% 47,61 48,93 48,59 48,28 48,50 9.375 8.751.913.400
12/9/2024 47,38 47,62 +0,02% 47,36 48,15 47,69 47,62 47,72 9.184 8.110.588.400
11/9/2024 47,62 47,61 -0,50% 47,57 48,24 47,82 47,60 47,84 6.247 5.613.674.800
10/9/2024 47,81 47,85 -0,27% 47,58 48,20 47,92 47,84 47,93 7.997 5.950.132.700
9/9/2024 47,93 47,98 -0,25% 47,81 48,70 48,17 47,95 48,14 10.496 8.585.925.200
6/9/2024 48,00 48,10 -0,41% 47,93 48,72 48,17 48,10 48,12 8.175 7.375.944.400
5/9/2024 49,26 48,30 -1,67% 47,83 49,59 48,81 48,30 48,50 10.830 19.451.607.400
4/9/2024 48,20 49,12 +2,96% 48,00 49,39 48,56 49,12 49,33 12.903 20.156.709.000
3/9/2024 47,00 47,71 +0,87% 46,87 47,77 47,45 47,71 47,77 12.981 27.963.365.600
2/9/2024 47,30 47,30 -0,02% 46,85 47,47 47,13 47,30 47,32 7.715 6.421.134.600
30/8/2024 46,78 47,31 -0,04% 46,63 47,71 47,24 47,31 47,32 13.779 19.157.563.200
29/8/2024 47,75 47,33 -1,17% 46,46 47,98 46,99 47,30 47,34 20.079 29.567.659.100
28/8/2024 47,70 47,89 +0,40% 47,33 47,90 47,65 47,76 47,93 13.560 11.883.180.500
27/8/2024 47,82 47,70 -0,91% 47,58 48,38 47,84 47,70 47,79 7.679 5.516.511.700
26/8/2024 48,83 48,14 -1,05% 48,00 48,96 48,23 48,14 48,40 10.952 8.942.097.300
23/8/2024 47,95 48,65 +2,42% 47,30 49,04 48,38 48,65 48,75 16.384 16.295.574.800
22/8/2024 48,92 47,50 -2,50% 47,32 49,27 47,80 47,46 47,50 21.774 15.582.478.900
21/8/2024 49,98 48,72 -1,12% 48,68 49,98 48,94 48,71 48,88 11.071 8.631.916.900
20/8/2024 49,90 49,27 -1,75% 49,07 50,37 49,39 49,23 49,28 15.107 22.960.322.100
19/8/2024 49,19 50,15 +2,77% 48,66 50,45 49,75 50,04 50,35 27.619 25.232.870.700
16/8/2024 49,86 48,80 +0,31% 48,62 49,86 48,91 48,80 49,07 5.729 15.346.607.700
15/8/2024 48,11 48,65 +0,68% 48,00 48,99 48,64 48,65 48,80 6.478 14.510.794.900
14/8/2024 46,79 48,32 +4,36% 46,37 48,90 47,92 48,30 48,32 3.353 27.121.446.400
13/8/2024 46,23 46,30 -0,81% 45,91 46,53 46,26 46,22 46,31 3.953 10.410.174.400
12/8/2024 47,09 46,68 +0,21% 46,68 47,27 47,02 46,64 46,91 4.927 13.898.484.400
9/8/2024 46,49 46,58 +1,59% 46,06 46,94 46,64 46,58 46,67 2.293 38.189.446.200
8/8/2024 45,21 45,85 +2,46% 44,42 45,87 45,37 45,66 45,95 7.966 16.341.738.200
7/8/2024 45,00 44,75 +0,70% 44,13 45,04 44,55 44,74 44,82 8.640 13.019.834.200
6/8/2024 43,98 44,44 +0,91% 43,98 45,05 44,67 44,33 44,44 1.191 10.132.448.100
5/8/2024 44,10 44,04 -3,59% 44,04 44,93 44,35 44,02 44,28 764 11.175.856.500
2/8/2024 45,23 45,68 +1,22% 45,21 46,21 45,86 45,68 45,85 5.927 21.742.625.700
1/8/2024 44,43 45,13 +2,73% 44,23 45,39 45,06 45,07 45,16 2.856 11.068.165.800
31/7/2024 44,15 43,93 -0,50% 43,58 44,37 43,82 43,93 43,94 3.967 21.239.753.400
30/7/2024 44,68 44,15 -0,72% 44,15 44,94 44,48 44,14 44,30 8.755 11.321.730.600
29/7/2024 44,89 44,47 -0,07% 44,28 44,89 44,54 44,47 44,75 7.960 7.433.332.700
26/7/2024 44,21 44,50 +0,91% 43,72 44,69 44,33 44,47 44,62 9.327 11.277.400.500
25/7/2024 44,71 44,10 -1,36% 43,98 44,80 44,27 44,01 44,18 4.143 12.583.206.000
24/7/2024 45,55 44,71 -2,02% 44,71 45,62 45,10 44,71 44,89 9.138 20.677.402.800
23/7/2024 46,74 45,63 -2,75% 45,55 46,97 46,09 45,62 45,70 9.734 20.084.272.000
22/7/2024 46,21 46,92 +1,34% 45,87 47,17 46,90 46,91 46,93 3.389 11.430.075.600
19/7/2024 46,76 46,30 -1,47% 46,16 47,09 46,44 46,30 46,32 1.073 10.484.888.300
18/7/2024 47,50 46,99 -1,16% 46,82 47,68 47,18 46,96 47,06 7.894 7.000.735.400
17/7/2024 47,21 47,54 -0,27% 47,21 47,80 47,61 47,52 47,65 652 8.059.420.100
16/7/2024 47,50 47,67 +0,08% 47,50 48,15 47,82 47,64 47,67 8.105 6.591.516.100
15/7/2024 48,50 47,63 -1,79% 47,63 48,59 48,05 47,61 47,83 9.447 8.095.980.000
12/7/2024 47,99 48,50 +1,06% 47,61 48,62 48,36 48,42 48,50 6.495 6.240.565.700
11/7/2024 47,84 47,99 +1,03% 47,71 48,20 48,01 47,94 47,99 9.905 7.990.469.500
10/7/2024 47,59 47,50 -0,84% 47,38 48,20 47,59 47,50 47,60 519 14.732.096.800
9/7/2024 46,91 47,90 +1,23% 46,91 47,90 47,68 47,60 47,91 3.362 11.818.411.500
8/7/2024 46,49 47,32 +1,68% 46,37 47,41 47,15 47,27 47,34 9.369 19.223.446.700
5/7/2024 46,00 46,54 +0,61% 45,96 46,75 46,28 46,37 46,54 6.190 19.495.182.100
4/7/2024 45,99 46,26 +1,36% 45,94 46,48 46,29 46,25 46,29 3.993 14.453.675.800
3/7/2024 45,34 45,64 +1,54% 45,10 46,21 45,68 45,64 45,65 4.345 36.224.459.400
2/7/2024 45,90 44,95 -1,43% 44,51 46,02 45,14 44,91 44,95 6.406 15.468.401.500
1/7/2024 44,98 45,60 -0,04% 44,98 46,18 45,68 45,59 45,60 1.379 14.712.721.900
28/6/2024 45,05 45,62 -0,07% 45,05 46,00 45,64 45,62 45,72 1.752 10.257.409.500
27/6/2024 44,30 45,65 +2,33% 44,30 45,65 45,12 45,53 45,65 1.415 15.328.255.500
26/6/2024 44,48 44,61 0,00% 43,65 44,61 44,22 44,55 44,63 3.405 11.633.555.500
25/6/2024 45,15 44,61 -1,31% 44,37 45,22 44,62 44,53 44,61 6.382 6.242.528.800
24/6/2024 45,25 45,20 +0,47% 45,03 45,65 45,31 45,20 45,34 7.014 6.110.665.600
21/6/2024 43,76 44,99 +2,06% 43,76 45,25 44,96 44,97 45,01 1.990 21.062.905.200
20/6/2024 44,48 44,08 -0,43% 43,87 44,91 44,28 44,08 44,16 6.925 7.716.704.400
19/6/2024 44,35 44,27 -0,18% 43,52 44,50 44,05 44,26 44,57 7.552 8.888.905.000
18/6/2024 43,95 44,35 0,00% 43,77 44,75 44,41 44,27 44,35 5.825 7.178.897.300
17/6/2024 44,91 44,35 -2,25% 44,06 45,09 44,42 44,34 44,45 6.470 9.490.080.500
14/6/2024 44,55 45,37 +1,84% 43,80 45,50 44,95 45,29 45,39 7.224 7.963.638.500
13/6/2024 44,89 44,55 -0,38% 44,09 44,97 44,66 44,53 44,55 8.128 12.083.671.300
12/6/2024 46,13 44,72 -2,25% 44,66 46,47 45,03 44,70 44,82 1.340 10.727.738.900
11/6/2024 46,30 45,75 -0,22% 45,57 46,57 45,89 45,75 45,79 5.334 5.426.971.900
10/6/2024 46,20 45,85 -0,65% 45,63 46,30 45,93 45,80 45,98 6.502 6.042.779.700
7/6/2024 46,26 46,15 -1,62% 46,01 46,95 46,44 46,10 46,22 1.457 8.018.294.000
6/6/2024 46,45 46,91 +0,45% 46,45 47,54 47,17 46,90 46,91 316 9.909.235.900
5/6/2024 46,02 46,70 +0,80% 46,02 46,92 46,69 46,61 46,70 1.293 10.039.801.100
4/6/2024 46,56 46,33 -1,13% 46,15 46,92 46,48 46,32 46,42 7.709 21.928.244.600
3/6/2024 45,90 46,86 +2,52% 45,22 47,07 46,56 46,78 46,86 761 9.395.424.700
31/5/2024 45,61 45,71 -0,17% 45,27 46,00 45,66 45,70 45,74 9.350 34.385.667.100
29/5/2024 46,30 45,79 -1,10% 45,75 46,47 45,93 45,77 45,79 6.245 5.582.461.800
28/5/2024 47,47 46,30 -1,00% 46,25 47,48 46,74 46,30 46,57 7.794 9.147.784.800
27/5/2024 46,60 46,77 +0,04% 46,57 47,25 47,04 46,77 47,06 8.151 11.210.627.600
24/5/2024 45,40 46,75 +3,82% 45,03 47,36 46,80 46,75 46,82 204 32.204.981.700
23/5/2024 45,08 45,03 -1,05% 44,35 45,53 44,80 44,92 45,03 375 9.661.558.600
22/5/2024 46,44 45,51 -2,67% 45,34 46,50 45,79 45,49 45,51 2.207 12.338.263.200
21/5/2024 46,50 46,76 +0,13% 46,49 47,22 46,91 46,76 46,78 9.580 7.669.066.100
20/5/2024 46,73 46,70 -0,19% 46,20 47,24 46,79 46,67 46,70 7.472 6.539.239.700
17/5/2024 46,99 46,79 -1,25% 46,79 47,32 46,87 46,78 46,79 7.758 11.659.677.900
16/5/2024 48,00 47,38 -1,02% 47,36 48,42 47,86 47,38 47,46 8.157 14.431.398.100
15/5/2024 47,96 47,87 +0,74% 47,00 48,23 47,81 47,81 47,89 3.201 12.704.645.500
14/5/2024 46,28 47,52 +1,71% 46,28 47,55 47,36 47,40 47,53 9.488 7.635.492.400
13/5/2024 47,66 46,72 -1,77% 46,58 47,66 47,03 46,72 46,73 1.778 14.537.237.200
10/5/2024 46,41 47,56 +1,49% 46,41 47,97 47,42 47,50 47,56 453 25.531.904.600
9/5/2024 47,00 46,86 +0,24% 46,08 47,31 46,66 46,85 46,93 1.364 20.860.987.200
8/5/2024 46,76 46,75 -0,97% 46,10 47,28 46,42 46,75 46,76 2.897 52.284.715.200
7/5/2024 46,86 47,21 +0,77% 46,48 47,48 47,11 47,18 47,46 9.724 8.065.306.300
6/5/2024 47,47 46,85 -1,29% 46,73 47,63 47,02 46,73 46,86 7.816 7.076.515.600
3/5/2024 46,40 47,46 +3,76% 46,04 47,68 47,22 47,40 47,46 9.279 37.735.991.700
2/5/2024 46,00 45,74 +1,42% 45,43 46,27 45,84 45,72 45,74 1.308 14.153.145.000
30/4/2024 45,63 45,10 -1,70% 44,81 45,73 45,14 45,08 45,30 125 17.422.939.700
29/4/2024 46,15 45,88 -1,06% 45,68 46,80 46,20 45,65 45,91 8.589 9.050.836.800
26/4/2024 46,05 46,37 +1,76% 45,61 46,57 46,30 46,37 46,38 2.817 13.090.173.900
25/4/2024 45,77 45,57 -0,44% 45,38 45,98 45,72 45,55 45,57 7.343 10.598.406.700
24/4/2024 46,03 45,77 -1,51% 45,58 46,48 45,89 45,75 45,89 2.579 15.883.901.900
23/4/2024 46,44 46,47 -0,90% 46,25 47,05 46,66 46,47 46,71 9.635 9.197.178.000
22/4/2024 46,17 46,89 +1,49% 45,89 47,48 46,78 46,87 47,27 5.710 16.384.521.800
19/4/2024 45,29 46,20 +1,40% 45,29 46,58 46,21 46,20 46,31 3.630 19.178.078.700
18/4/2024 45,54 45,56 -0,33% 45,11 45,86 45,52 45,55 45,62 1.571 8.516.390.400
17/4/2024 46,19 45,71 -1,06% 45,53 46,24 45,76 45,63 45,78 3.384 9.256.462.000
16/4/2024 46,12 46,20 -0,86% 45,93 46,60 46,34 46,20 46,35 6.401 14.489.398.800
15/4/2024 46,76 46,60 -0,53% 45,67 46,76 46,31 46,59 46,61 8.343 16.292.266.600
12/4/2024 47,47 46,85 -1,16% 46,59 47,63 46,90 46,81 46,98 237 11.392.964.200
11/4/2024 46,95 47,40 +0,30% 46,45 47,52 46,97 47,20 47,41 271 15.588.705.400
10/4/2024 48,58 47,26 -3,43% 47,17 48,65 47,56 47,26 47,30 1.694 10.636.755.300
9/4/2024 48,05 48,94 +1,70% 47,83 48,94 48,43 48,93 48,94 3.324 22.928.460.900
8/4/2024 47,54 48,12 +1,20% 47,29 48,21 47,95 48,12 48,15 9.715 10.832.589.400
5/4/2024 48,28 47,55 -1,06% 47,29 48,35 47,60 47,55 47,56 2.265 15.338.936.300
4/4/2024 48,06 48,06 0,00% 47,86 48,65 48,37 48,00 48,08 9.726 8.147.806.400
3/4/2024 47,92 48,06 +0,46% 47,42 48,18 47,88 47,89 48,07 7.840 7.857.609.000
2/4/2024 47,23 47,84 +1,29% 46,84 48,29 47,53 47,83 47,85 764 14.386.412.400
1/4/2024 48,10 47,23 -1,34% 47,23 48,21 47,51 47,23 47,53 8.534 8.583.426.100
28/3/2024 47,68 47,87 +0,13% 47,58 48,10 47,92 47,87 47,89 8.176 9.064.851.200
27/3/2024 47,75 47,81 +0,80% 47,22 48,06 47,71 47,81 47,94 7.165 6.333.933.800
26/3/2024 47,73 47,43 -0,63% 47,43 48,07 47,65 47,42 47,64 5.767 7.517.224.800
25/3/2024 48,27 47,73 -1,32% 47,32 48,52 47,76 47,65 47,80 7.597 10.820.030.200
22/3/2024 48,40 48,37 -0,17% 48,10 48,78 48,44 48,31 48,37 5.485 6.183.959.000
21/3/2024 48,43 48,45 -0,29% 48,43 48,97 48,61 48,45 48,61 5.672 8.308.627.700
20/3/2024 48,08 48,59 +1,23% 48,05 48,81 48,52 48,59 48,60 9.942 15.287.833.600
19/3/2024 47,65 48,00 +0,84% 47,43 48,55 48,20 48,00 48,07 8.927 19.844.128.400
18/3/2024 48,00 47,60 -0,34% 47,41 48,19 47,80 47,60 47,80 2.798 14.293.359.400
15/3/2024 48,95 47,76 -2,53% 47,50 49,09 47,91 47,76 48,05 8.771 47.874.684.800
14/3/2024 49,74 49,00 -1,43% 48,95 50,07 49,39 48,96 49,00 2.667 19.250.560.800
13/3/2024 50,54 49,71 -1,88% 48,92 50,54 49,65 49,70 49,90 7.764 31.941.627.800
12/3/2024 50,80 50,66 +0,32% 50,29 50,91 50,68 50,57 50,66 635 12.312.200.800
11/3/2024 51,00 50,50 -0,98% 50,50 51,50 50,93 50,45 50,52 1.888 19.905.712.600
8/3/2024 50,00 51,00 +1,21% 50,00 51,27 50,82 0,00 0,00 6.666 16.859.004.900
7/3/2024 50,80 50,39 -1,12% 50,01 50,93 50,23 50,36 50,55 7.234 12.470.343.900
6/3/2024 50,87 50,96 +0,57% 50,24 50,96 50,71 50,59 50,96 5.956 6.016.247.400
5/3/2024 49,65 50,67 +1,60% 49,65 50,79 50,43 50,42 50,67 7.776 5.957.853.600
4/3/2024 50,30 49,87 -1,29% 49,28 50,33 49,60 49,86 49,95 887 8.880.138.400
1/3/2024 50,76 50,52 -0,63% 50,28 51,04 50,62 50,48 50,69 5.743 4.803.646.800
29/2/2024 50,59 50,84 +0,47% 49,72 50,84 50,54 50,61 50,84 8.440 15.183.609.800
28/2/2024 50,48 50,60 -1,94% 50,03 51,02 50,50 50,57 50,60 3.969 21.429.255.800
27/2/2024 51,00 51,60 +1,42% 50,95 52,10 51,61 51,27 51,63 1.445 11.421.818.400
26/2/2024 50,36 50,88 +1,03% 50,23 51,60 51,04 50,75 50,88 8.448 8.506.429.200
23/2/2024 50,25 50,36 +0,22% 49,91 50,59 50,30 0,00 0,00 7.384 5.535.088.400
22/2/2024 50,56 50,25 +0,14% 49,70 50,56 50,21 50,25 50,27 5.675 6.895.961.000
21/2/2024 50,93 50,18 -1,53% 49,63 51,10 50,04 50,17 50,33 8.305 8.250.267.400
20/2/2024 50,37 50,96 +1,01% 50,31 52,01 51,08 50,93 50,99 9.536 13.504.791.800
19/2/2024 50,46 50,45 -0,34% 50,35 50,79 50,52 50,41 50,45 6.074 5.922.966.600
16/2/2024 51,03 50,62 -0,30% 50,07 51,03 50,52 50,61 50,73 6.327 9.446.863.700
15/2/2024 50,56 50,77 +0,91% 50,22 50,97 50,60 50,58 50,77 881 10.019.573.900
14/2/2024 51,42 50,31 -2,18% 49,96 51,42 50,26 50,19 50,31 6.469 7.071.098.200
9/2/2024 50,82 51,43 +0,33% 50,31 51,50 51,06 0,00 0,00 2.863 14.048.986.200
8/2/2024 51,86 51,26 -1,91% 50,34 52,16 51,04 50,84 51,26 1.898 16.270.359.700
7/2/2024 52,51 52,26 -0,46% 51,95 53,28 52,49 52,23 52,27 6.425 16.234.243.300
6/2/2024 50,45 52,50 +3,80% 50,27 52,52 51,73 52,50 52,56 1.948 21.459.125.000
5/2/2024 50,51 50,58 -0,39% 50,04 51,30 50,44 50,51 50,58 1.274 11.935.641.100
2/2/2024 51,34 50,78 -0,63% 49,80 51,74 50,44 50,74 50,79 4.738 16.541.359.400
1/2/2024 50,72 51,10 +0,97% 50,41 51,68 51,13 51,06 51,10 4.601 38.309.777.700
31/1/2024 50,54 50,61 +0,62% 50,44 51,57 50,93 50,57 50,67 1.980 20.155.439.500
30/1/2024 50,79 50,30 -0,51% 50,06 51,70 50,51 50,29 50,39 3.163 35.080.600.900
29/1/2024 49,91 50,56 +1,32% 49,58 50,82 50,13 50,55 50,59 8.163 15.430.766.400
26/1/2024 50,75 49,90 -0,38% 49,90 50,75 50,21 49,87 50,19 6.979 5.432.786.300
25/1/2024 49,32 50,09 +1,58% 49,08 50,46 49,88 50,09 50,12 9.221 9.804.527.600
24/1/2024 50,42 49,31 -2,01% 49,31 50,65 49,71 49,30 49,35 7.825 7.793.054.200
23/1/2024 49,88 50,32 +1,51% 49,47 50,83 50,00 50,32 50,34 1.259 24.688.639.100
22/1/2024 49,51 49,57 -0,06% 49,16 49,93 49,54 49,57 49,58 6.684 16.277.377.400
19/1/2024 48,99 49,60 -0,78% 48,79 50,06 49,45 49,58 49,61 7.389 28.807.605.200
18/1/2024 52,85 49,99 -5,34% 49,69 52,92 50,40 49,95 50,07 8.875 35.432.234.800
17/1/2024 52,68 52,81 -0,25% 52,38 53,19 52,69 52,77 52,82 2.370 15.703.579.900
16/1/2024 53,84 52,94 -1,98% 52,40 53,92 52,90 52,89 52,94 3.171 11.855.350.800
15/1/2024 53,53 54,01 +0,95% 53,16 54,08 53,70 53,74 54,04 5.975 4.751.108.400
12/1/2024 53,45 53,50 -0,17% 52,94 54,01 53,64 53,46 53,50 4.766 21.393.541.600
11/1/2024 54,33 53,59 -1,56% 53,44 54,50 54,17 53,52 53,60 8.585 22.306.480.300
10/1/2024 54,62 54,44 +0,17% 53,91 54,62 54,29 54,41 54,45 3.962 4.238.981.200
9/1/2024 53,09 54,35 +1,40% 53,09 54,85 54,36 54,35 54,39 3.061 15.322.072.100
8/1/2024 52,40 53,60 +2,29% 52,14 53,84 52,83 53,48 53,60 9.884 26.755.480.800
5/1/2024 51,47 52,40 +0,87% 51,41 52,90 52,05 52,34 52,41 6.095 9.205.003.600
4/1/2024 52,03 51,95 -0,69% 51,56 52,15 51,95 51,90 51,97 4.762 8.747.762.500
3/1/2024 52,57 52,31 +0,23% 51,95 52,69 52,32 52,27 52,33 4.903 18.037.368.900
2/1/2024 52,89 52,19 -3,05% 51,90 53,46 52,30 52,18 52,19 7.514 11.737.707.500
28/12/2023 53,85 53,83 +0,34% 53,69 54,30 54,02 53,80 53,96 5.024 5.762.892.900
27/12/2023 52,99 53,65 +1,32% 52,67 53,94 53,61 53,65 53,67 7.647 9.236.428.500
26/12/2023 52,27 52,95 +2,00% 52,27 53,07 52,81 52,95 52,97 8.371 10.689.254.900
22/12/2023 51,92 51,91 +0,87% 51,29 52,62 52,29 51,91 52,01 9.744 35.159.037.900
21/12/2023 51,87 51,46 -0,16% 51,46 52,69 51,87 51,46 51,84 6.485 7.162.424.400
20/12/2023 52,21 51,54 -1,17% 51,54 52,58 51,86 51,53 51,79 6.706 8.106.744.500
19/12/2023 51,61 52,15 +1,50% 51,32 52,16 51,94 51,95 52,16 7.727 9.655.719.200
18/12/2023 50,82 51,38 +1,74% 50,21 51,61 50,94 51,29 51,39 1.272 19.491.761.000
15/12/2023 51,69 50,50 -2,32% 50,22 51,94 50,61 50,50 50,60 7.544 43.794.236.800
14/12/2023 52,58 51,70 -1,37% 51,08 53,26 51,82 51,69 51,70 8.512 21.605.088.100
13/12/2023 52,00 52,42 +1,18% 51,61 52,42 51,96 52,23 52,45 7.431 22.168.314.800
12/12/2023 51,74 51,81 +0,12% 51,55 52,12 51,81 51,81 51,96 3.744 5.063.495.500
11/12/2023 51,92 51,75 -0,77% 51,51 52,29 51,72 51,75 51,76 3.788 3.762.217.100
8/12/2023 52,33 52,15 -0,34% 51,63 52,51 52,11 52,13 52,15 7.198 6.712.172.200
7/12/2023 52,77 52,33 -0,83% 51,83 52,84 52,21 52,23 52,35 6.315 6.320.426.800
6/12/2023 53,05 52,77 -0,25% 51,90 53,68 52,62 52,73 52,80 9.556 9.773.548.500
5/12/2023 52,75 52,90 +0,28% 52,27 53,26 52,83 52,89 52,98 8.625 6.712.332.300
4/12/2023 52,54 52,75 -0,60% 52,54 53,49 52,92 52,67 52,75 9.472 9.181.286.500
1/12/2023 52,54 53,07 +0,55% 51,93 53,19 52,52 52,81 53,11 2.927 11.039.453.400
30/11/2023 52,70 52,78 +1,19% 51,62 52,93 52,42 52,38 52,78 7.009 10.438.848.700
29/11/2023 52,35 52,16 -0,34% 51,92 52,99 52,46 52,15 52,18 6.920 5.872.595.700
28/11/2023 52,15 52,34 +0,06% 52,15 53,17 52,67 52,33 52,38 6.686 5.989.460.100
27/11/2023 52,11 52,31 +0,81% 51,12 52,51 52,04 52,29 52,32 8.792 7.259.503.100
24/11/2023 52,10 51,89 -0,69% 51,37 52,30 51,89 51,88 52,02 6.580 4.967.524.200
23/11/2023 52,02 52,25 +0,93% 51,47 52,63 52,23 52,25 52,49 2.616 2.461.369.600
22/11/2023 51,13 51,77 +1,19% 51,02 52,79 51,93 51,75 51,79 9.103 8.273.274.800
21/11/2023 51,03 51,16 0,00% 50,83 51,53 51,14 51,16 51,20 6.728 6.713.258.600
20/11/2023 51,70 51,16 -1,03% 50,88 51,98 51,23 51,14 51,16 1.614 18.817.014.400
17/11/2023 52,41 51,69 -1,37% 51,69 52,84 52,19 51,68 51,95 9.529 7.591.135.700
16/11/2023 50,81 52,41 +2,76% 50,80 52,50 52,01 52,07 52,42 4.625 18.859.907.000
14/11/2023 50,02 51,00 +2,00% 50,00 51,84 51,32 50,99 51,00 9.395 19.474.410.300
13/11/2023 50,37 50,00 -0,73% 49,45 50,51 50,01 50,00 50,18 6.616 8.933.395.300
10/11/2023 48,43 50,37 +5,11% 48,29 50,47 49,74 50,23 50,37 8.407 20.776.656.400
9/11/2023 48,00 47,92 -0,17% 47,55 48,38 48,03 47,92 47,95 5.642 5.174.165.800
8/11/2023 48,20 48,00 -0,41% 47,79 48,61 48,09 47,99 48,00 1.272 11.879.806.300
7/11/2023 48,60 48,20 -0,74% 48,18 49,25 48,65 48,17 48,20 3.525 11.457.220.300
6/11/2023 48,59 48,56 +0,33% 47,86 48,88 48,31 48,55 48,60 8.109 9.116.700.900
3/11/2023 49,12 48,40 +1,11% 47,98 49,49 48,48 48,40 48,42 287 7.925.013.500
1/11/2023 46,58 47,87 +2,70% 46,58 48,80 47,88 47,81 47,87 567 23.782.427.300
31/10/2023 46,54 46,61 +1,06% 46,01 46,94 46,66 46,60 46,66 7.684 8.769.341.600
30/10/2023 47,00 46,12 -1,56% 45,99 47,14 46,45 46,11 46,30 8.221 8.417.038.500
27/10/2023 47,35 46,85 -1,58% 46,51 48,09 47,06 46,83 46,87 8.060 8.039.057.000
26/10/2023 46,12 47,60 +4,27% 46,12 47,63 47,28 47,53 47,60 2.803 12.506.199.700
25/10/2023 45,50 45,65 +0,37% 45,24 46,20 45,79 45,65 45,67 2.532 13.768.458.800
24/10/2023 46,69 45,48 -0,02% 45,00 47,18 45,49 45,47 45,52 7.361 7.711.389.200
23/10/2023 44,89 45,49 +0,55% 44,86 46,18 45,64 45,39 45,51 727 11.308.111.900
20/10/2023 44,72 45,24 +0,27% 44,64 46,25 45,27 45,24 45,25 6.049 15.333.515.500
19/10/2023 43,79 45,12 +3,27% 43,48 45,85 45,17 45,11 45,13 7.907 15.704.442.800
18/10/2023 43,50 43,69 0,00% 42,87 43,87 43,58 43,69 43,71 4.990 23.918.323.600
17/10/2023 43,63 43,69 -0,88% 43,53 44,47 43,91 43,69 43,84 8.837 5.347.062.800
16/10/2023 44,15 44,08 +0,59% 43,92 44,57 44,16 44,08 44,14 9.387 7.372.583.200
13/10/2023 45,38 43,82 -3,71% 43,81 45,38 44,27 43,80 43,83 2.282 10.476.876.000
11/10/2023 45,35 45,51 +0,35% 45,14 45,79 45,46 45,50 45,54 692 11.999.055.100
10/10/2023 44,51 45,35 +2,14% 44,40 45,83 45,31 45,35 45,51 1.717 14.540.198.700
9/10/2023 43,48 44,40 +1,07% 43,24 44,52 43,99 44,31 44,40 3.168 20.380.317.400
6/10/2023 43,81 43,93 -0,77% 42,89 44,14 43,76 43,93 43,97 4.378 15.876.114.800
5/10/2023 45,11 44,27 -1,73% 44,02 45,50 44,35 44,25 44,30 9.718 15.326.020.500
4/10/2023 44,87 45,05 +0,42% 44,74 45,28 45,08 45,05 45,12 8.332 8.257.525.400
3/10/2023 45,54 44,86 -2,48% 44,73 45,89 45,10 44,85 44,86 8.248 6.055.951.300
2/10/2023 46,50 46,00 -1,60% 45,77 46,71 46,07 46,00 46,10 6.675 5.508.135.400
29/9/2023 47,64 46,75 -1,06% 46,38 47,85 46,71 46,73 46,76 7.876 7.250.251.700
28/9/2023 46,83 47,25 +0,90% 46,53 47,40 47,10 47,25 47,28 8.436 10.300.926.800
27/9/2023 47,40 46,83 -1,16% 46,30 47,67 46,76 46,80 46,93 8.996 10.852.927.700
26/9/2023 48,75 47,38 -3,07% 47,24 48,81 47,52 47,37 47,54 1.346 14.402.179.200
25/9/2023 48,96 48,88 -0,04% 47,96 48,96 48,41 48,76 48,89 6.224 8.874.290.200
22/9/2023 49,27 48,90 -0,83% 48,57 49,31 48,88 48,72 48,90 862 11.211.364.400
21/9/2023 50,00 49,31 -1,44% 48,51 50,00 49,24 49,09 49,33 1.110 15.083.272.400
20/9/2023 49,70 50,03 +0,66% 49,38 50,44 49,88 49,82 50,04 8.197 13.853.216.200
19/9/2023 50,01 49,70 -1,04% 48,96 50,21 49,58 49,70 49,74 671 14.998.999.700
18/9/2023 50,78 50,22 -1,43% 49,86 51,39 50,48 49,91 50,23 9.655 30.994.229.800
15/9/2023 48,55 50,95 +4,90% 48,39 50,95 50,17 50,95 50,97 8.573 47.823.850.700
14/9/2023 48,57 48,57 +0,33% 47,81 48,68 48,32 48,48 48,57 5.580 6.396.937.600
13/9/2023 47,77 48,41 +2,11% 47,66 49,02 48,50 48,33 48,44 9.988 10.133.171.800
12/9/2023 46,00 47,41 +3,07% 45,89 47,77 47,11 47,41 47,48 8.441 42.333.570.900
11/9/2023 45,34 46,00 +1,14% 44,56 46,24 45,31 45,99 46,02 1.528 14.734.791.300
8/9/2023 44,79 45,48 +0,46% 44,43 45,48 45,13 45,34 45,48 6.856 7.752.583.700
6/9/2023 46,57 45,27 -2,22% 45,24 46,67 45,60 45,25 45,54 5.246 7.372.596.900
5/9/2023 46,60 46,30 -1,68% 46,08 47,03 46,59 46,29 46,30 8.655 8.962.903.900
4/9/2023 46,55 47,09 +1,05% 46,23 47,31 46,92 46,99 47,09 3.459 3.723.328.400
1/9/2023 46,20 46,60 +1,08% 46,09 46,79 46,48 46,33 46,60 4.911 17.989.389.700
31/8/2023 46,49 46,10 -1,35% 45,91 46,95 46,14 46,10 46,28 7.272 9.178.747.100
30/8/2023 47,74 46,73 -1,58% 46,70 47,74 47,03 46,72 46,77 7.243 9.759.522.600
29/8/2023 47,58 47,48 +0,96% 46,35 47,58 46,91 47,27 47,49 7.132 8.131.892.500
28/8/2023 47,02 47,03 +0,02% 46,40 47,04 46,86 47,00 47,03 6.067 6.971.914.000
25/8/2023 47,59 47,02 -1,20% 46,75 47,81 47,16 46,86 47,02 5.243 6.750.938.200
24/8/2023 47,67 47,59 -0,15% 47,14 47,95 47,52 47,57 47,67 6.911 6.132.230.100
23/8/2023 47,61 47,66 -0,23% 46,95 48,09 47,41 47,63 47,66 919 11.709.695.300
22/8/2023 46,82 47,77 +1,21% 46,82 47,97 47,56 47,76 47,79 7.557 7.312.484.900
21/8/2023 48,13 47,20 -1,56% 46,86 48,13 47,25 47,20 47,31 7.872 7.783.049.900
18/8/2023 47,45 47,95 +0,86% 46,99 48,00 47,69 47,86 48,06 9.737 13.836.146.100
17/8/2023 47,67 47,54 -0,11% 47,30 48,25 47,73 47,54 47,63 7.079 4.873.710.100
16/8/2023 47,31 47,59 -1,49% 46,55 48,03 47,51 47,58 47,61 6.804 19.675.270.500
15/8/2023 49,10 48,31 -1,81% 48,26 49,56 48,65 48,31 48,45 1.690 9.915.068.300
14/8/2023 48,80 49,20 +0,20% 48,69 49,65 49,17 49,19 49,22 8.067 7.689.219.300
11/8/2023 48,47 49,10 +0,78% 48,16 49,39 48,72 49,10 49,19 1.436 12.198.509.600
10/8/2023 48,81 48,72 +0,31% 48,41 49,04 48,79 48,72 48,80 5.001 4.829.648.200
9/8/2023 48,00 48,57 +0,35% 47,52 48,82 48,02 48,55 48,59 1.337 10.678.360.500
8/8/2023 47,90 48,40 +0,12% 47,44 48,56 48,27 48,30 48,40 9.425 9.086.921.900
7/8/2023 49,10 48,34 -1,31% 48,34 49,24 48,56 48,34 48,39 7.604 8.976.997.500
4/8/2023 48,96 48,98 -0,65% 48,75 49,87 49,16 48,95 48,99 7.286 8.860.187.500
3/8/2023 50,32 49,30 -1,87% 48,96 50,73 49,48 49,19 49,30 8.098 9.105.671.600
2/8/2023 49,96 50,24 +0,54% 49,57 50,32 50,03 50,08 50,24 3.752 3.871.488.600
1/8/2023 49,47 49,97 -0,44% 49,20 50,11 49,79 49,90 49,97 4.430 5.140.290.500
31/7/2023 50,36 50,19 -0,63% 49,83 50,89 50,16 50,15 50,19 6.622 6.288.633.400
28/7/2023 50,38 50,51 +0,24% 50,15 50,87 50,49 50,51 50,52 4.551 5.111.337.700
27/7/2023 51,15 50,39 -2,14% 50,10 51,64 50,67 50,10 50,41 6.973 7.012.303.600
26/7/2023 51,30 51,49 +0,59% 50,45 52,00 50,95 51,42 51,50 1.132 12.776.997.900
25/7/2023 52,19 51,19 +0,61% 50,99 52,55 51,30 51,16 51,19 9.982 9.160.736.600
24/7/2023 49,88 50,88 +1,15% 49,72 50,98 50,67 50,83 50,88 8.986 9.692.772.600
21/7/2023 49,35 50,30 +2,17% 49,25 50,73 50,05 50,30 50,33 2.085 19.680.022.500
20/7/2023 49,37 49,23 -0,34% 48,56 49,45 49,03 49,12 49,23 8.836 9.023.029.800
19/7/2023 49,24 49,40 -0,20% 48,74 49,70 49,10 49,30 49,40 8.185 16.023.788.700
18/7/2023 49,59 49,50 -0,86% 48,79 49,88 49,30 49,49 49,50 1.330 15.433.513.200
17/7/2023 50,32 49,93 -0,14% 49,54 50,45 49,86 49,88 49,94 684 9.538.174.300
14/7/2023 49,95 50,00 -0,20% 49,31 50,22 49,90 49,99 50,15 7.049 11.200.957.400
13/7/2023 49,08 50,10 +0,85% 49,08 50,45 49,98 50,03 50,10 8.203 10.747.024.800
12/7/2023 50,58 49,68 -0,62% 49,36 50,58 49,76 49,62 49,68 141 8.692.068.900
11/7/2023 50,42 49,99 -1,67% 49,12 50,73 49,73 49,60 49,99 2.579 21.178.165.000
10/7/2023 51,00 50,84 +0,34% 50,58 51,36 50,90 50,81 50,84 6.118 11.504.639.600
7/7/2023 50,74 50,67 +0,88% 49,99 51,17 50,69 50,66 50,67 1.120 17.871.044.400
6/7/2023 50,12 50,23 -0,61% 49,78 50,50 50,19 50,20 50,25 6.326 5.830.166.300
5/7/2023 50,86 50,54 +0,26% 50,16 50,96 50,57 50,54 50,55 1.281 15.166.092.800
4/7/2023 50,55 50,41 -0,36% 50,00 50,85 50,47 50,40 50,41 6.433 5.822.510.900
3/7/2023 50,55 50,59 +0,78% 49,61 50,81 50,55 50,53 50,60 1.179 16.326.121.000
30/6/2023 49,14 50,20 +3,38% 48,89 50,52 50,07 49,80 50,22 9.697 23.353.613.000
29/6/2023 47,99 48,56 +1,19% 47,94 49,11 48,54 48,50 48,59 968 15.857.847.600
28/6/2023 47,96 47,99 +0,21% 47,70 48,59 48,13 47,96 48,00 2.499 10.896.800.200
27/6/2023 48,35 47,89 -0,85% 47,20 48,67 47,66 47,88 47,91 7.081 16.359.203.400
26/6/2023 48,36 48,30 -0,08% 47,45 48,66 48,20 48,29 48,34 1.504 12.283.873.500
23/6/2023 46,69 48,34 +5,99% 45,85 49,36 48,18 48,31 48,36 8.740 38.978.680.500
22/6/2023 46,88 45,61 -2,81% 45,14 46,88 45,59 45,56 45,61 3.203 13.621.590.600
21/6/2023 47,00 46,93 -0,19% 46,68 47,35 46,98 46,87 46,93 2.523 14.539.773.600
20/6/2023 45,09 47,02 +4,28% 44,88 47,35 46,53 47,02 47,20 5.749 25.579.713.300
19/6/2023 44,53 45,09 -0,33% 43,96 45,24 44,76 44,96 45,09 1.860 12.532.779.700
16/6/2023 46,41 45,24 -3,11% 44,94 46,94 45,47 45,17 45,24 8.307 22.816.160.400
15/6/2023 46,05 46,69 +1,39% 45,88 47,01 46,34 46,69 46,81 8 17.505.681.100
14/6/2023 45,32 46,05 +1,93% 44,92 46,05 45,59 46,00 46,05 1.711 13.777.746.000
13/6/2023 45,97 45,18 -1,25% 45,18 46,26 45,47 45,17 45,20 288 9.706.409.900
12/6/2023 45,56 45,75 +0,73% 45,37 46,68 45,96 45,71 45,75 2.322 16.734.897.300
9/6/2023 45,45 45,42 +0,87% 44,78 45,74 45,09 45,41 45,43 5.151 21.584.928.600
7/6/2023 45,68 45,03 +0,54% 44,73 45,68 45,09 45,03 45,13 1.287 12.814.783.100
6/6/2023 43,18 44,79 +3,92% 43,01 46,06 44,82 44,79 44,85 2.966 35.696.719.600
5/6/2023 43,80 43,10 -1,84% 42,61 44,01 43,05 43,06 43,17 8.604 13.337.110.800
2/6/2023 42,60 43,91 +3,08% 42,59 44,08 43,69 43,91 43,96 5.080 16.525.399.500
1/6/2023 43,71 42,60 -3,27% 42,00 43,94 42,50 42,57 42,60 9.000 42.360.578.400
31/5/2023 44,10 44,04 -0,45% 43,91 45,18 44,33 43,98 44,04 590 23.358.586.700
30/5/2023 45,01 44,24 -0,92% 44,00 45,18 44,37 44,18 44,24 613 10.567.037.700
29/5/2023 45,65 44,65 -2,02% 44,49 45,80 44,79 44,44 44,68 7.842 14.061.970.600
26/5/2023 46,06 45,57 -0,44% 45,01 46,25 45,67 45,53 45,58 6.010 4.463.975.600
25/5/2023 44,41 45,77 +4,33% 44,41 46,16 45,69 45,76 45,77 3.042 10.814.721.000
24/5/2023 44,20 43,87 -1,35% 43,72 44,60 44,00 43,87 43,92 3.982 11.627.400.500
23/5/2023 45,15 44,47 -1,22% 44,47 45,95 45,38 44,47 44,55 8.155 21.456.107.000
22/5/2023 45,82 45,02 -2,02% 45,02 46,60 45,55 45,01 45,18 4.374 20.243.778.900
19/5/2023 44,23 45,95 +4,03% 43,80 46,40 45,70 45,71 45,96 5.499 15.884.876.900
18/5/2023 44,50 44,17 -0,88% 43,86 44,96 44,24 44,11 44,17 2.577 12.003.225.300
17/5/2023 44,48 44,56 -0,22% 44,43 45,36 44,60 44,40 44,56 9.811 20.647.813.400
16/5/2023 45,45 44,66 -1,22% 44,66 45,80 44,98 44,66 44,82 5.211 4.037.840.500
15/5/2023 43,96 45,21 +2,54% 43,91 45,74 45,11 45,20 45,27 8.807 7.318.190.600
12/5/2023 44,89 44,09 -2,46% 43,86 44,89 44,20 44,07 44,17 254 16.606.801.900
11/5/2023 44,71 45,20 +0,76% 44,00 45,40 44,69 45,12 45,29 1.354 13.597.936.400
10/5/2023 44,03 44,86 +2,05% 43,83 44,98 44,65 44,80 44,93 8.823 7.102.988.000
9/5/2023 43,05 43,96 +1,43% 43,05 44,68 44,07 43,96 44,00 8.600 7.074.410.200
8/5/2023 43,75 43,34 -0,07% 42,82 43,91 43,32 43,34 43,40 7.840 12.082.322.000
5/5/2023 44,00 43,37 -0,16% 43,02 44,00 43,42 43,33 43,53 8.610 14.789.639.800
4/5/2023 43,01 43,44 +1,92% 42,79 43,79 43,39 43,42 43,44 257 7.735.949.100
3/5/2023 42,43 42,62 +1,04% 41,74 42,84 42,27 42,58 42,65 289 11.321.034.500
2/5/2023 41,80 42,18 +0,91% 41,32 42,30 41,94 42,03 42,22 538 9.022.704.600
28/4/2023 41,70 41,80 -0,38% 41,15 42,01 41,64 41,80 41,82 8.180 11.607.953.600
27/4/2023 41,53 41,96 +1,25% 41,42 42,13 41,86 41,92 41,99 8.597 5.823.292.200
26/4/2023 41,44 41,44 -0,46% 40,69 41,99 41,28 41,44 41,52 8.446 11.219.120.300
25/4/2023 42,49 41,63 -2,07% 41,10 42,60 41,49 41,60 41,65 3.094 15.780.337.600
24/4/2023 42,32 42,51 -0,23% 42,26 43,10 42,59 42,51 42,63 4.238 14.495.079.000
20/4/2023 41,51 42,61 +2,67% 41,51 42,61 42,46 42,48 42,61 3.059 82.692.312.200
19/4/2023 42,13 41,50 -2,26% 41,15 42,57 41,77 41,50 41,52 914 26.286.767.500
18/4/2023 43,69 42,46 -2,28% 42,46 43,79 43,09 42,46 42,49 6.505 21.064.750.700
17/4/2023 44,72 43,45 -1,87% 42,71 45,22 43,84 43,45 43,46 6.194 42.293.098.200
14/4/2023 43,41 44,28 +1,79% 42,56 44,28 43,64 44,12 44,28 3.257 18.634.746.600
13/4/2023 43,99 43,50 +0,49% 42,93 43,99 43,27 43,50 43,57 2.460 11.591.292.600
12/4/2023 42,35 43,29 +2,44% 42,34 43,88 43,33 43,24 43,29 8.016 17.161.714.800
11/4/2023 42,11 42,26 +0,84% 42,01 43,51 42,52 42,26 42,28 3.171 10.784.637.500
10/4/2023 42,17 41,91 +0,38% 41,63 42,39 41,96 41,91 42,05 5.161 4.942.982.600
6/4/2023 41,29 41,75 +1,66% 40,77 42,16 41,80 41,75 41,80 1.405 8.834.045.500
5/4/2023 41,29 41,07 -0,53% 40,78 41,75 41,18 41,04 41,07 8.947 9.309.590.500
4/4/2023 39,91 41,29 +3,38% 39,91 41,35 40,97 41,20 41,29 8.775 9.621.763.800
3/4/2023 40,11 39,94 -0,60% 39,29 40,54 39,68 39,94 39,95 7.914 13.766.530.800
31/3/2023 40,50 40,18 +0,63% 39,85 41,37 40,48 40,18 40,20 3.559 16.779.993.100
30/3/2023 39,15 39,93 +1,99% 39,15 40,51 39,86 39,93 39,97 8.844 11.724.683.800
29/3/2023 39,55 39,15 -1,71% 38,50 39,93 39,10 39,15 39,20 9.165 7.214.544.400
28/3/2023 38,50 39,83 +3,81% 37,87 40,36 39,76 39,82 39,90 348 21.466.000.900
27/3/2023 37,62 38,37 +2,62% 36,88 38,37 37,95 38,37 38,57 6.605 10.563.696.800
24/3/2023 36,60 37,39 +2,24% 36,39 37,88 37,35 37,39 37,44 2.136 10.120.650.800
23/3/2023 36,79 36,57 +0,22% 36,10 37,46 36,64 36,52 36,57 1.952 11.621.016.000
22/3/2023 36,28 36,49 -1,35% 35,81 37,21 36,56 36,49 36,51 2.343 11.593.303.700
21/3/2023 37,39 36,99 -0,78% 36,65 37,44 36,97 36,97 37,00 7.595 17.610.652.600
20/3/2023 37,41 37,28 -0,35% 36,74 37,65 37,21 37,27 37,29 5.039 22.358.823.500
17/3/2023 38,99 37,41 -6,43% 36,22 39,14 37,14 37,41 37,48 5.377 46.362.807.100
16/3/2023 40,45 39,98 -0,79% 39,82 40,74 40,24 39,98 39,99 8.094 7.494.786.300
15/3/2023 39,03 40,30 +1,61% 38,72 40,82 39,95 40,30 40,33 4.079 9.840.702.700
14/3/2023 38,70 39,66 +0,38% 38,69 40,00 39,59 39,66 39,67 8.498 7.098.205.400
13/3/2023 38,99 39,51 +0,59% 38,89 39,88 39,41 39,51 39,52 2.078 11.074.679.200
10/3/2023 39,81 39,28 -1,28% 38,90 39,81 39,31 39,25 39,28 7.398 6.640.494.100
9/3/2023 39,71 39,79 -0,05% 39,66 40,50 40,06 39,78 39,79 9.445 8.548.775.100
8/3/2023 38,61 39,81 +2,82% 38,61 40,02 39,62 39,80 39,81 8.612 7.102.594.000
7/3/2023 38,58 38,72 +0,21% 38,21 38,96 38,63 38,72 38,73 1.116 7.877.137.100
6/3/2023 37,99 38,64 +1,90% 37,43 38,89 38,45 38,64 38,70 8.709 7.724.164.200
3/3/2023 37,93 37,92 -0,03% 37,65 38,51 38,13 37,91 37,92 7.108 10.814.841.000
2/3/2023 38,58 37,93 -2,32% 37,82 39,87 38,73 37,91 37,93 9.662 14.783.190.200
1/3/2023 38,69 38,83 +0,36% 38,23 39,00 38,63 38,83 38,85 704 8.734.455.800
28/2/2023 38,93 38,69 -0,74% 38,58 39,40 38,85 38,66 38,69 8.253 6.947.050.700
27/2/2023 39,36 38,98 -0,54% 38,93 39,61 39,14 38,98 38,99 6.198 3.880.165.000
24/2/2023 38,99 39,19 +0,67% 38,40 39,43 38,94 39,14 39,19 7.334 5.215.710.100
23/2/2023 39,76 38,93 -1,24% 38,65 39,89 38,93 38,93 39,03 679 6.703.865.100
22/2/2023 39,73 39,42 -2,14% 39,21 40,24 39,46 39,41 39,42 6.428 4.424.449.600
17/2/2023 39,87 40,28 +0,73% 39,81 40,50 40,32 40,28 40,32 1.688 6.721.394.900
16/2/2023 39,95 39,99 -0,25% 39,06 40,29 39,72 39,99 40,08 7.072 4.468.300.800
15/2/2023 39,67 40,09 +1,26% 39,19 40,51 40,04 40,09 40,10 9.810 7.112.695.200
14/2/2023 41,19 39,59 -2,13% 39,40 41,19 39,72 39,59 39,61 7.519 7.432.088.000
13/2/2023 40,50 40,45 -0,44% 40,04 40,89 40,47 40,45 40,50 9.664 8.356.887.300
10/2/2023 39,61 40,63 +3,12% 39,61 41,21 40,38 40,61 40,63 3.375 33.204.173.400
9/2/2023 41,22 39,40 -4,48% 38,82 41,25 39,61 39,37 39,42 5.539 21.261.350.500
8/2/2023 40,48 41,25 +1,98% 40,42 41,55 40,99 41,24 41,25 7.515 4.953.265.300
7/2/2023 42,53 40,45 -3,87% 40,32 42,53 40,76 40,45 40,46 9.914 8.243.743.000
6/2/2023 43,01 42,08 -1,24% 41,80 43,29 42,25 42,08 42,11 7.188 6.393.849.300
3/2/2023 43,45 42,61 -1,93% 42,34 43,54 42,77 42,58 42,61 2.702 9.660.070.000
2/2/2023 41,85 43,45 +2,94% 41,77 43,68 43,08 43,44 43,62 3.596 14.998.411.700
1/2/2023 42,07 42,21 -0,09% 41,55 42,44 42,01 42,21 42,22 2.273 9.068.293.700
31/1/2023 42,56 42,25 -0,82% 42,02 43,18 42,39 42,25 42,29 8.563 7.811.413.400
30/1/2023 43,32 42,60 -0,95% 42,40 43,58 42,71 42,60 42,65 6.199 4.519.703.100
27/1/2023 43,57 43,01 -0,78% 42,91 43,57 43,11 42,99 43,01 6.612 4.861.259.000
26/1/2023 42,69 43,35 +1,86% 42,57 43,68 43,26 43,34 43,35 358 12.168.716.800
25/1/2023 41,21 42,56 +3,08% 41,21 42,94 41,85 42,56 42,64 2.579 22.347.537.900
24/1/2023 41,27 41,29 +0,19% 40,66 41,63 41,22 41,27 41,29 9.343 19.948.262.900
23/1/2023 41,26 41,21 -0,12% 41,10 41,95 41,44 41,21 41,27 8.281 7.263.298.200

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.